The Nasdaq OMX Group, Inc. (NDAQ)

69.85
0.00 (0.00%)
Exchange
NMS

The Nasdaq OMX Group, Inc. (NDAQ) Historicals

Date Open High Low Vol Cls adjCls
17-03-24 69.92 70.54 69.68 841,400 69.85 69.85
17-03-23 69.77 70.22 69.61 839,900 69.73 69.73
17-03-22 69.81 69.96 69.39 712,700 69.70 69.70
17-03-21 71.05 71.21 69.69 1,142,600 69.74 69.74
17-03-20 70.65 71.03 70.54 632,600 70.77 70.77
17-03-17 71.12 71.46 70.85 1,551,600 70.88 70.88
17-03-16 70.78 71.26 70.37 1,099,200 71.16 71.16
17-03-15 70.69 70.91 70.36 956,000 70.82 70.82
17-03-14 70.65 70.94 70.51 691,500 70.71 70.39
Date Open High Low Vol Cls adjCls
17-03-13 70.88 71.02 70.43 1,056,200 70.78 70.46
17-03-10 71.31 71.57 70.27 1,085,200 70.96 70.64
17-03-09 71.04 71.27 70.71 720,800 71.08 70.76
17-03-08 70.99 71.33 70.66 827,200 70.73 70.41
17-03-07 71.44 71.44 70.73 738,700 70.93 70.61
17-03-06 70.81 71.56 70.63 877,400 71.36 71.04
17-03-03 71.21 71.58 70.68 1,104,100 71.09 70.77
17-03-02 72.18 72.34 71.15 892,900 71.25 70.93
17-03-01 72.00 72.52 71.81 1,293,700 72.18 71.85
Date Open High Low Vol Cls adjCls
17-02-28 71.18 71.33 70.69 1,356,000 71.11 70.79
17-02-27 71.57 71.57 70.92 767,200 71.15 70.83
17-02-24 71.08 71.79 71.05 871,800 71.45 71.13
17-02-23 71.43 71.73 71.17 547,300 71.45 71.13
17-02-22 71.24 71.76 71.06 825,800 71.24 70.92
17-02-21 71.60 71.86 71.27 973,300 71.37 71.05
17-02-17 71.13 71.65 70.80 2,710,400 71.51 71.19
17-02-16 71.33 71.59 70.72 879,400 71.34 71.02
17-02-15 71.03 71.63 70.51 877,000 71.25 70.93
Date Open High Low Vol Cls adjCls
17-02-14 70.70 71.04 70.50 682,600 70.78 70.46
17-02-13 69.79 70.86 69.44 840,300 70.70 70.38
17-02-10 69.11 70.00 69.08 877,600 69.77 69.45
17-02-09 69.32 69.47 68.81 557,600 69.10 68.79
17-02-08 69.30 69.38 68.62 996,000 68.88 68.57
17-02-07 69.98 70.14 68.93 1,371,200 69.36 69.05
17-02-06 70.05 70.31 69.60 869,800 69.74 69.42
17-02-03 71.00 71.00 70.04 974,200 70.34 70.02
17-02-02 70.67 71.21 70.03 829,700 70.67 70.35
Date Open High Low Vol Cls adjCls
17-02-01 70.47 71.89 70.29 1,340,600 70.75 70.43
17-01-31 68.36 70.61 67.26 1,482,700 70.54 70.22
17-01-30 68.04 68.26 67.43 762,800 68.18 67.87
17-01-27 68.92 68.93 68.10 727,600 68.36 68.05
17-01-26 68.50 68.90 68.28 623,600 68.83 68.52
17-01-25 68.09 68.45 67.70 613,800 68.34 68.03
17-01-24 67.23 68.29 66.85 647,000 67.95 67.64
17-01-23 67.06 67.68 66.67 629,700 67.32 67.02
17-01-20 67.30 67.58 66.84 637,800 67.36 67.06
Date Open High Low Vol Cls adjCls
17-01-19 67.06 67.34 66.49 625,000 67.06 66.76
17-01-18 66.71 67.29 66.62 777,600 67.25 66.95
17-01-17 67.36 67.68 66.89 908,800 66.99 66.69
17-01-13 67.33 67.92 67.24 461,000 67.71 67.40
17-01-12 67.44 67.55 66.10 502,600 67.40 67.09
17-01-11 67.19 67.80 66.89 484,100 67.72 67.41
17-01-10 67.62 67.87 67.17 833,900 67.20 66.90
17-01-09 68.37 68.45 67.33 639,900 67.77 67.46
17-01-06 67.62 68.81 67.52 615,200 68.46 68.15
Date Open High Low Vol Cls adjCls
17-01-05 67.49 68.15 67.24 626,300 67.64 67.33
17-01-04 66.65 67.80 66.64 612,500 67.72 67.41
17-01-03 67.47 67.59 66.26 614,600 66.68 66.38
16-12-30 67.30 67.44 66.97 548,700 67.12 66.82
16-12-29 67.34 67.47 66.90 483,700 67.01 66.71
16-12-28 67.58 67.62 67.15 853,200 67.34 67.04
16-12-27 67.41 67.57 67.07 261,500 67.53 67.22
16-12-23 67.13 67.38 66.93 372,100 67.17 66.87
16-12-22 67.48 67.50 66.98 365,900 67.21 66.91
Date Open High Low Vol Cls adjCls
16-12-21 68.25 68.25 67.43 387,400 67.49 67.18
16-12-20 67.63 68.11 67.41 604,600 68.01 67.70
16-12-19 67.92 68.56 67.37 527,900 67.70 67.39
16-12-16 68.59 69.08 67.83 1,279,100 68.06 67.75
16-12-15 68.41 68.90 68.02 731,700 68.61 68.30
16-12-14 68.95 69.25 67.94 1,083,200 68.26 67.95
16-12-13 69.00 69.73 68.86 1,032,400 69.26 68.63
16-12-12 68.23 69.07 68.16 796,000 68.79 68.16
16-12-09 68.00 68.68 67.11 953,200 68.62 67.99
Date Open High Low Vol Cls adjCls
16-12-08 67.87 68.13 67.19 747,000 67.77 67.15
16-12-07 66.82 68.08 66.46 1,481,900 67.61 66.99
16-12-06 65.14 66.59 64.75 1,559,400 66.52 65.91
16-12-05 64.67 65.06 64.31 1,188,900 64.86 64.27
16-12-02 63.70 64.50 63.36 951,800 63.88 63.30
16-12-01 63.97 64.32 63.42 1,039,100 63.55 62.97
16-11-30 64.95 65.06 63.95 1,439,800 64.09 63.51
16-11-29 64.88 65.47 64.42 1,207,600 64.97 64.38
16-11-28 65.54 65.54 64.47 837,000 64.58 63.99
Date Open High Low Vol Cls adjCls
16-11-25 65.11 65.69 65.11 217,900 65.69 65.09
16-11-23 65.57 65.62 64.79 499,000 65.34 64.74
16-11-22 66.15 66.21 65.31 620,000 65.58 64.98
16-11-21 66.11 66.26 65.65 805,100 65.97 65.37
16-11-18 64.93 65.94 64.71 957,800 65.85 65.25
16-11-17 64.69 65.14 64.57 554,600 64.86 64.27
16-11-16 64.42 64.95 64.15 1,259,200 64.71 64.12
16-11-15 64.82 64.91 63.60 1,164,900 64.48 63.89
16-11-14 66.62 66.66 64.57 1,413,300 64.73 64.14
Date Open High Low Vol Cls adjCls
16-11-11 66.98 67.32 65.87 889,400 66.44 65.83
16-11-10 67.49 68.29 66.89 1,211,200 67.10 66.49
16-11-09 65.21 67.14 64.69 1,034,000 66.93 66.32
16-11-08 65.44 65.57 64.19 666,500 65.38 64.78
16-11-07 65.33 65.57 65.04 684,500 65.46 64.86
16-11-04 64.34 65.42 64.03 1,268,500 64.68 64.09
16-11-03 63.80 64.55 63.80 861,700 64.16 63.57
16-11-02 63.65 64.05 63.53 699,300 63.76 63.18
16-11-01 63.80 64.20 63.30 971,600 63.52 62.94
Date Open High Low Vol Cls adjCls
16-10-31 64.13 64.27 63.83 677,200 63.97 63.39
16-10-28 64.04 64.59 63.72 493,900 64.09 63.51
16-10-27 64.55 64.55 63.32 1,153,100 63.95 63.37
16-10-26 65.22 66.61 64.28 1,275,300 64.69 64.10
16-10-25 66.40 66.81 66.06 1,008,900 66.36 65.75
16-10-24 66.26 66.77 66.20 499,000 66.30 65.70
16-10-21 65.41 66.31 65.22 620,300 66.18 65.58
16-10-20 66.53 66.58 65.63 557,100 65.73 65.13
16-10-19 66.16 66.47 65.85 569,600 66.40 65.79
Date Open High Low Vol Cls adjCls
16-10-18 66.79 67.18 66.11 397,100 66.21 65.61
16-10-17 67.46 67.77 66.25 547,700 66.38 65.77
16-10-14 67.41 67.42 66.96 603,900 67.24 66.63
16-10-13 66.14 67.01 65.97 1,269,200 66.84 66.23
16-10-12 65.74 66.65 65.71 828,700 66.46 65.85
16-10-11 66.16 66.86 65.54 949,600 65.94 65.34
16-10-10 67.13 67.44 66.32 932,600 66.42 65.81
16-10-07 67.47 67.47 66.47 488,600 67.03 66.42
16-10-06 66.88 67.40 66.51 605,900 67.35 66.74
Date Open High Low Vol Cls adjCls
16-10-05 66.80 67.13 66.61 822,300 66.87 66.26
16-10-04 67.21 67.47 66.59 681,700 66.79 66.18
16-10-03 67.28 67.69 66.77 995,200 67.05 66.44
16-09-30 67.80 68.08 67.36 905,300 67.54 66.92
16-09-29 68.31 68.68 67.00 889,600 67.48 66.86
16-09-28 68.56 68.56 68.05 622,100 68.21 67.59
16-09-27 68.74 69.00 68.52 806,700 68.55 67.92
16-09-26 69.18 70.00 68.79 687,800 68.84 68.21
16-09-23 69.79 70.56 68.93 1,030,200 69.46 68.83
Date Open High Low Vol Cls adjCls
16-09-22 71.00 71.01 70.38 501,300 70.44 69.80
16-09-21 69.93 70.72 69.53 473,200 70.67 70.03
16-09-20 70.10 70.45 69.36 706,400 69.62 68.98
16-09-19 69.68 70.22 69.60 808,000 69.80 69.16
16-09-16 69.11 69.62 68.65 959,300 69.47 68.84
16-09-15 68.68 69.64 68.68 603,900 69.52 68.89
16-09-14 68.83 69.25 68.62 768,000 68.69 68.06
16-09-13 69.05 69.50 68.57 650,100 69.06 68.11
16-09-12 68.71 69.71 68.22 956,300 69.48 68.53
Date Open High Low Vol Cls adjCls
16-09-09 69.78 70.02 68.97 884,700 68.98 68.03
16-09-08 70.75 70.98 70.20 567,400 70.21 69.25
16-09-07 70.65 70.95 70.05 527,800 70.90 69.93
16-09-06 71.83 71.87 71.11 430,600 71.50 70.52
16-09-02 71.88 71.92 71.27 460,900 71.67 70.69
16-09-01 71.23 71.74 71.08 575,200 71.64 70.66
16-08-31 71.11 71.47 71.05 578,000 71.21 70.23
16-08-30 71.05 71.34 70.38 508,100 71.34 70.36
16-08-29 70.59 71.64 70.50 520,100 71.10 70.12
Date Open High Low Vol Cls adjCls
16-08-26 70.83 70.98 70.05 359,600 70.49 69.52
16-08-25 70.24 70.82 70.00 747,500 70.62 69.65
16-08-24 70.40 70.46 70.05 676,300 70.28 69.32
16-08-23 70.67 70.76 70.27 480,700 70.56 69.59
16-08-22 70.15 70.61 70.12 535,300 70.48 69.51
16-08-19 70.12 70.44 69.87 697,500 70.44 69.47
16-08-18 70.31 70.77 70.22 550,200 70.32 69.36
16-08-17 69.45 70.30 69.23 843,200 70.21 69.25
16-08-16 69.90 70.01 69.26 396,500 69.28 68.33
Date Open High Low Vol Cls adjCls
16-08-15 70.03 70.24 69.85 636,900 70.09 69.13
16-08-12 69.88 70.25 69.64 947,100 70.15 69.19
16-08-11 70.67 70.99 69.63 1,152,300 70.03 69.07
16-08-10 70.06 70.54 69.96 989,000 70.32 69.36
16-08-09 70.67 70.96 70.11 937,400 70.23 69.27
16-08-08 71.36 71.38 70.45 1,122,900 70.50 69.53
16-08-05 71.58 71.69 71.12 816,200 71.18 70.20
16-08-04 71.51 71.88 71.15 1,027,800 71.43 70.45
16-08-03 71.32 71.75 70.82 995,400 71.53 70.55
Date Open High Low Vol Cls adjCls
16-08-02 71.41 71.41 70.75 570,400 71.20 70.22
16-08-01 71.00 71.43 70.65 851,200 71.42 70.44
16-07-29 70.65 71.42 70.56 808,500 70.76 69.79
16-07-28 70.82 71.47 70.42 878,900 70.87 69.90
16-07-27 68.50 70.96 68.47 1,420,800 70.84 69.87
16-07-26 68.47 68.94 68.09 1,247,800 68.50 67.56
16-07-25 67.80 68.44 67.44 640,800 68.44 67.50
16-07-22 67.32 67.93 67.22 534,500 67.79 66.86
16-07-21 67.54 67.61 67.03 396,400 67.37 66.45
Date Open High Low Vol Cls adjCls
16-07-20 68.16 68.21 67.64 402,400 67.74 66.81
16-07-19 67.18 68.08 67.18 517,700 68.07 67.14
16-07-18 68.66 68.66 67.44 627,400 67.60 66.67
16-07-15 67.60 67.60 67.12 910,200 67.51 66.58
16-07-14 67.64 67.85 66.94 836,700 67.37 66.45
16-07-13 67.64 67.71 66.79 567,900 67.17 66.25
16-07-12 66.70 67.37 66.59 655,700 67.31 66.39
16-07-11 66.23 66.53 66.00 477,700 66.43 65.52
16-07-08 65.42 66.10 65.23 830,100 65.88 64.98
Date Open High Low Vol Cls adjCls
16-07-07 64.85 65.20 64.54 712,300 64.92 64.03
16-07-06 64.64 64.91 64.34 733,400 64.74 63.85
16-07-05 63.72 64.75 63.19 805,100 64.59 63.70
16-07-01 64.71 65.18 64.51 656,700 64.77 63.88
16-06-30 64.42 64.86 64.01 1,398,800 64.67 63.78
16-06-29 63.19 64.09 63.08 828,500 64.09 63.21
16-06-28 61.75 62.66 61.43 989,500 62.60 61.74
16-06-27 62.36 62.46 61.19 1,023,100 61.43 60.59
16-06-24 62.16 64.29 61.78 2,018,600 63.00 62.14
Date Open High Low Vol Cls adjCls
16-06-23 63.31 64.42 63.26 710,800 64.41 63.53
16-06-22 63.09 63.25 62.89 759,000 63.09 62.22
16-06-21 62.96 63.35 62.92 986,100 62.97 62.11
16-06-20 64.61 64.88 63.05 915,800 63.09 62.22
16-06-17 64.59 64.85 63.82 1,300,100 63.88 63.00
16-06-16 64.28 64.91 64.22 660,100 64.89 64.00
16-06-15 64.87 65.45 64.66 713,200 64.80 63.91
16-06-14 64.85 65.38 64.68 928,700 64.89 64.00
16-06-13 65.28 65.97 65.09 709,700 65.11 64.22
Date Open High Low Vol Cls adjCls
16-06-10 65.09 65.95 65.02 748,200 65.58 64.68
16-06-09 65.16 65.74 64.88 783,800 65.66 64.76
16-06-08 64.86 65.29 64.57 519,500 65.22 64.33
16-06-07 65.11 65.50 64.86 919,700 64.89 63.68
16-06-06 65.01 65.46 64.79 509,200 65.13 63.92
16-06-03 64.90 65.28 64.21 594,100 65.07 63.86
16-06-02 65.28 65.50 64.85 424,300 65.15 63.94
16-06-01 65.50 65.80 65.38 717,600 65.60 64.38
16-05-31 65.75 66.03 65.36 1,240,900 66.01 64.78
Date Open High Low Vol Cls adjCls
16-05-27 65.34 65.69 65.22 424,900 65.67 64.45
16-05-26 65.38 65.45 64.66 606,300 65.02 63.81
16-05-25 65.68 65.92 65.09 821,500 65.50 64.28
16-05-24 64.00 65.70 63.84 987,900 65.62 64.40
16-05-23 63.50 63.79 63.07 624,200 63.57 62.39
16-05-20 63.41 64.00 63.08 565,300 63.62 62.44
16-05-19 62.84 63.45 62.67 634,400 63.04 61.87
16-05-18 62.30 63.19 61.59 1,280,100 63.05 61.88
16-05-17 63.73 63.90 62.31 645,700 62.53 61.37
Date Open High Low Vol Cls adjCls
16-05-16 63.52 63.98 63.31 517,700 63.73 62.55
16-05-13 64.09 64.46 63.45 556,700 63.68 62.50
16-05-12 63.76 64.35 63.69 720,400 64.18 62.99
16-05-11 64.43 64.66 63.44 960,800 63.62 62.44
16-05-10 64.33 64.64 64.05 1,140,900 64.59 63.39
16-05-09 64.03 64.56 64.03 689,300 64.50 63.30
16-05-06 63.17 64.26 62.94 1,029,400 64.03 62.84
16-05-05 62.69 63.40 62.69 846,700 63.20 62.03
16-05-04 61.95 62.97 61.95 836,100 62.58 61.42
Date Open High Low Vol Cls adjCls
16-05-03 62.09 62.48 61.62 462,300 62.27 61.11
16-05-02 61.74 63.18 61.57 748,300 63.01 61.84
16-04-29 62.58 62.58 61.25 1,119,000 61.71 60.56
16-04-28 63.59 64.39 62.67 865,800 62.86 61.69
16-04-27 65.09 65.25 63.59 1,163,600 64.13 62.94
16-04-26 64.21 64.72 63.91 1,249,700 64.41 63.21
16-04-25 63.75 64.20 63.53 649,900 64.17 62.98
16-04-22 63.70 64.43 63.55 675,600 63.99 62.80
16-04-21 63.98 64.34 63.54 625,200 63.81 62.62
Date Open High Low Vol Cls adjCls
16-04-20 64.13 64.35 63.76 735,500 64.13 62.94
16-04-19 64.30 64.53 63.60 856,600 64.17 62.98
16-04-18 64.03 64.55 63.90 723,500 64.14 62.95
16-04-15 63.82 64.52 63.50 1,272,500 64.44 63.24
16-04-14 63.37 64.33 63.37 677,600 63.67 62.49
16-04-13 63.44 64.17 63.21 1,265,600 63.95 62.76
16-04-12 63.65 64.05 61.76 2,002,900 63.15 61.98
16-04-11 64.17 64.70 63.73 1,037,600 64.28 63.09
16-04-08 64.40 64.40 63.48 722,000 63.65 62.47
Date Open High Low Vol Cls adjCls
16-04-07 64.68 65.63 63.78 938,200 64.26 63.07
16-04-06 64.81 65.03 63.93 1,248,100 64.95 63.74
16-04-05 65.15 65.62 64.90 1,091,700 64.98 63.77
16-04-04 66.39 66.39 64.87 1,318,300 65.55 64.33
16-04-01 66.12 66.66 65.60 1,447,500 66.09 64.86
16-03-31 65.39 66.55 65.17 1,800,300 66.38 65.15
16-03-30 66.03 66.69 64.84 1,350,400 65.17 63.96
16-03-29 64.67 65.58 64.67 1,164,400 65.57 64.35
16-03-28 64.34 65.00 64.07 792,100 64.68 63.48
Date Open High Low Vol Cls adjCls
16-03-24 65.35 65.65 63.80 1,560,600 64.02 62.83
16-03-23 64.61 66.36 64.52 1,584,000 65.64 64.42
16-03-22 64.10 65.46 63.75 1,504,000 65.42 64.20
16-03-21 64.25 64.50 63.68 3,101,300 64.27 63.08
16-03-18 65.87 66.59 63.89 4,397,200 64.51 63.31
16-03-17 66.64 67.01 65.77 1,891,800 65.85 64.63
16-03-16 66.50 66.95 66.17 1,207,100 66.61 65.37
16-03-15 66.57 67.61 66.50 1,237,800 67.04 65.79
16-03-14 65.71 67.28 65.57 850,100 66.83 65.59
Date Open High Low Vol Cls adjCls
16-03-11 65.48 66.40 64.54 1,109,400 65.98 64.75
16-03-10 64.80 65.08 63.11 2,353,500 64.97 63.76
16-03-09 65.41 65.95 64.87 749,200 65.37 63.91
16-03-08 63.86 65.24 63.80 953,800 64.87 63.42
16-03-07 64.77 64.90 63.96 760,800 64.24 62.81
16-03-04 65.25 65.49 64.08 1,176,900 64.94 63.49
16-03-03 64.56 65.24 63.86 880,700 65.20 63.74
16-03-02 64.99 64.99 63.58 1,778,800 64.49 63.05
16-03-01 63.82 64.42 63.17 1,157,300 64.27 62.83
Date Open High Low Vol Cls adjCls
16-02-29 63.96 64.39 62.79 1,373,700 63.29 61.88
16-02-26 64.73 65.10 63.81 790,800 63.85 62.42
16-02-25 63.88 64.53 63.36 1,194,200 64.51 63.07
16-02-24 62.25 63.82 62.25 1,011,300 63.66 62.24
16-02-23 64.47 64.95 63.08 1,343,800 63.14 61.73
16-02-22 64.17 64.34 63.24 1,145,700 63.55 62.13
16-02-19 62.53 63.16 62.23 899,600 62.93 61.52
16-02-18 63.19 63.53 62.69 1,001,700 62.88 61.48
16-02-17 61.89 63.21 61.83 986,000 62.96 61.55
Date Open High Low Vol Cls adjCls
16-02-16 62.55 62.61 60.94 883,400 61.66 60.28
16-02-12 61.46 61.54 60.08 783,000 61.31 59.94
16-02-11 59.33 60.47 58.93 1,044,800 59.97 58.63
16-02-10 61.93 62.58 60.58 993,500 60.88 59.52
16-02-09 59.97 62.21 59.95 1,425,900 61.49 60.12
16-02-08 58.65 60.58 57.85 2,041,000 60.21 58.87
16-02-05 60.28 60.65 58.53 1,970,600 59.40 58.07
16-02-04 61.73 62.21 58.69 2,508,700 59.85 58.51
16-02-03 62.54 62.77 60.40 2,097,400 61.60 60.22
Date Open High Low Vol Cls adjCls
16-02-02 61.00 62.53 60.75 2,176,300 62.32 60.93
16-02-01 61.96 62.11 60.39 2,113,800 61.74 60.36
16-01-29 59.45 62.36 58.71 2,291,800 62.00 60.62
16-01-28 57.98 59.85 56.25 1,903,700 58.89 57.57
16-01-27 58.74 59.96 57.97 1,714,800 58.30 57.00
16-01-26 57.09 58.62 56.76 1,382,100 58.53 57.22
16-01-25 57.54 57.99 56.56 1,075,400 56.60 55.34
16-01-22 56.66 57.93 55.46 999,400 57.73 56.44
16-01-21 56.35 57.29 55.74 1,150,100 55.78 54.53
Date Open High Low Vol Cls adjCls
16-01-20 56.49 56.97 55.27 1,245,800 56.30 55.04
16-01-19 57.21 58.14 57.08 1,287,400 57.47 56.19
16-01-15 55.83 57.50 55.83 1,436,900 56.49 55.23
16-01-14 56.09 57.99 55.79 1,546,300 57.49 56.21
16-01-13 57.77 57.91 55.46 1,448,900 55.73 54.49
16-01-12 57.89 57.96 57.28 1,278,600 57.58 56.29
16-01-11 56.53 57.59 56.12 1,509,200 57.28 56.00
16-01-08 57.47 57.51 55.72 1,372,900 55.81 54.56
16-01-07 56.37 57.88 56.32 2,842,200 57.10 55.82
Date Open High Low Vol Cls adjCls
16-01-06 56.69 57.74 56.42 747,900 57.23 55.95
16-01-05 56.59 57.53 56.52 1,257,400 57.40 56.12
16-01-04 56.90 57.15 56.01 1,299,400 56.54 55.28
15-12-31 58.77 59.06 58.17 807,900 58.17 56.87
15-12-30 59.29 59.95 58.76 743,300 59.02 57.70
15-12-29 59.54 60.11 59.18 1,009,400 59.38 58.05
15-12-28 58.03 59.20 57.80 1,279,700 59.11 57.79
15-12-24 58.05 58.17 57.74 368,000 57.99 56.69
15-12-23 58.34 58.46 57.83 934,600 57.98 56.69
Date Open High Low Vol Cls adjCls
15-12-22 56.85 58.13 56.26 1,451,000 58.01 56.71
15-12-21 56.49 57.27 55.99 909,700 56.47 55.21
15-12-18 56.05 56.16 55.61 2,284,000 55.93 54.68
15-12-17 56.81 57.39 55.84 866,300 56.08 54.83
15-12-16 57.10 57.29 56.19 1,254,500 56.89 55.62
15-12-15 56.56 57.21 56.54 1,180,400 56.77 55.50
15-12-14 54.81 56.12 54.80 1,631,600 56.08 54.83
15-12-11 55.11 55.67 54.62 1,618,300 54.86 53.63
15-12-10 56.26 56.56 55.74 1,140,400 55.96 54.71
Date Open High Low Vol Cls adjCls
15-12-09 58.07 58.13 56.23 1,068,400 56.46 54.95
15-12-08 57.04 58.10 56.76 1,453,800 57.92 56.38
15-12-07 58.70 58.94 57.31 865,400 58.28 56.73
15-12-04 56.98 59.09 56.96 948,400 58.94 57.37
15-12-03 58.71 58.71 56.29 1,367,200 56.98 55.46
15-12-02 58.93 59.03 58.34 846,300 58.51 56.95
15-12-01 58.89 59.19 58.30 891,800 58.72 57.15
15-11-30 58.94 58.99 58.22 986,800 58.62 57.06
15-11-27 58.62 58.91 58.21 239,000 58.87 57.30
Date Open High Low Vol Cls adjCls
15-11-25 58.49 58.78 58.33 505,500 58.45 56.89
15-11-24 58.62 58.81 58.02 1,233,100 58.49 56.93
15-11-23 59.79 60.00 59.14 1,186,700 59.23 57.65
15-11-20 59.36 60.05 59.30 2,787,800 59.97 58.37
15-11-19 58.28 59.48 58.28 1,225,700 59.36 57.78
15-11-18 57.59 58.73 57.46 1,402,200 58.69 57.13
15-11-17 57.12 57.94 57.01 1,402,100 57.56 56.03
15-11-16 56.41 57.28 56.19 1,213,700 57.24 55.71
15-11-13 57.34 58.12 56.27 1,612,500 56.59 55.08
Date Open High Low Vol Cls adjCls
15-11-12 57.97 58.32 57.70 955,600 57.71 56.17
15-11-11 58.49 59.13 57.82 775,900 58.49 56.93
15-11-10 57.47 58.61 57.24 1,313,100 58.57 57.01
15-11-09 58.11 58.19 57.46 965,200 57.68 56.14
15-11-06 58.69 59.35 57.93 1,178,400 58.24 56.69
15-11-05 58.15 58.93 58.07 772,200 58.62 57.06
15-11-04 59.25 59.50 58.01 1,358,600 58.16 56.61
15-11-03 59.78 59.98 59.16 788,100 59.30 57.72
15-11-02 58.25 59.68 58.03 1,620,100 59.67 58.08
Date Open High Low Vol Cls adjCls
15-10-30 59.25 59.40 57.70 1,068,400 57.89 56.35
15-10-29 59.02 59.35 58.76 1,002,200 59.22 57.64
15-10-28 58.97 59.40 58.84 1,085,800 59.28 57.70
15-10-27 58.16 59.00 57.73 1,398,400 58.95 57.38
15-10-26 58.93 59.41 57.97 1,277,000 58.40 56.84
15-10-23 59.12 59.90 57.85 1,807,600 58.72 57.15
15-10-22 55.33 59.37 55.33 1,644,600 59.10 57.52
15-10-21 56.05 56.18 55.24 1,048,500 55.26 53.79
15-10-20 55.39 56.02 55.35 606,700 55.83 54.34
Date Open High Low Vol Cls adjCls
15-10-19 54.77 55.46 54.75 760,400 55.44 53.96
15-10-16 55.00 55.19 54.54 894,200 54.97 53.50
15-10-15 53.82 54.94 53.70 912,000 54.91 53.45
15-10-14 53.76 54.20 53.22 726,000 53.67 52.24
15-10-13 53.81 54.36 53.22 1,157,700 53.61 52.18
15-10-12 53.18 54.28 52.84 663,400 54.13 52.69
15-10-09 53.82 53.99 52.87 536,400 53.09 51.67
15-10-08 53.16 53.88 52.75 756,500 53.78 52.35
15-10-07 53.75 53.99 52.83 883,100 53.26 51.84
Date Open High Low Vol Cls adjCls
15-10-06 53.59 53.61 52.92 805,100 53.38 51.96
15-10-05 53.11 53.70 52.86 651,300 53.65 52.22
15-10-02 51.67 52.64 50.98 826,500 52.63 51.23
15-10-01 53.46 53.57 51.98 1,266,600 52.62 51.22
15-09-30 52.43 53.44 52.13 1,311,000 53.33 51.91
15-09-29 52.03 52.23 51.42 1,318,400 51.81 50.43
15-09-28 53.30 53.42 52.00 1,028,700 52.02 50.63
15-09-25 52.45 54.00 51.96 1,070,500 53.48 52.05
15-09-24 51.61 52.22 51.42 1,512,000 51.94 50.56
Date Open High Low Vol Cls adjCls
15-09-23 51.00 52.10 50.98 990,500 51.98 50.59
15-09-22 50.49 51.05 50.44 1,046,400 51.04 49.68
15-09-21 50.86 51.21 50.65 1,057,800 51.17 49.81
15-09-18 50.15 50.65 49.89 1,888,500 50.47 49.12
15-09-17 51.84 52.18 50.84 1,285,100 50.95 49.59
15-09-16 51.49 51.91 51.25 1,034,900 51.84 50.46
15-09-15 51.72 52.00 51.44 933,100 51.73 50.35
15-09-14 51.76 51.82 51.25 886,800 51.37 50.00
15-09-11 51.18 51.76 50.91 551,500 51.75 50.37
Date Open High Low Vol Cls adjCls
15-09-10 50.89 51.55 50.54 719,700 51.33 49.96
15-09-09 52.41 52.48 50.81 1,006,400 50.95 49.59
15-09-08 51.06 51.98 50.96 821,400 51.96 50.33
15-09-04 50.69 50.86 50.04 769,400 50.30 48.72
15-09-03 50.99 51.75 50.87 766,800 51.15 49.55
15-09-02 50.63 50.84 50.08 954,800 50.78 49.19
15-09-01 50.09 50.64 49.82 1,604,500 50.02 48.45
15-08-31 51.13 51.55 51.01 1,404,400 51.19 49.59
15-08-28 51.11 51.54 51.01 1,276,000 51.49 49.88
Date Open High Low Vol Cls adjCls
15-08-27 50.24 51.31 50.24 1,794,600 51.30 49.69
15-08-26 50.13 50.49 48.20 5,780,000 49.69 48.13
15-08-25 50.88 51.11 48.84 3,335,600 48.84 47.31
15-08-24 49.08 51.47 47.95 2,449,800 49.64 48.08
15-08-21 52.65 53.05 51.37 4,102,000 51.55 49.93
15-08-20 53.46 53.72 53.06 1,251,300 53.06 51.40
15-08-19 54.06 54.26 53.58 1,410,800 54.03 52.34
15-08-18 54.28 54.68 54.06 875,600 54.31 52.61
15-08-17 54.05 54.40 53.55 942,500 54.17 52.47
Date Open High Low Vol Cls adjCls
15-08-14 53.63 54.35 53.45 845,800 54.26 52.56
15-08-13 53.08 53.98 52.94 813,600 53.63 51.95
15-08-12 52.76 53.16 52.01 821,700 53.04 51.38
15-08-11 53.32 53.51 52.94 836,200 53.31 51.64
15-08-10 53.34 53.95 53.09 892,500 53.55 51.87
15-08-07 52.53 53.00 52.46 1,011,300 52.93 51.27
15-08-06 52.72 53.50 52.35 1,508,700 52.78 51.13
15-08-05 51.58 52.55 51.45 1,328,700 52.47 50.83
15-08-04 51.10 51.60 50.93 2,275,100 51.38 49.77
Date Open High Low Vol Cls adjCls
15-08-03 50.69 51.03 50.69 923,300 50.99 49.39
15-07-31 51.58 51.63 50.79 1,054,500 51.03 49.43
15-07-30 50.89 51.19 50.73 1,112,800 50.99 49.39
15-07-29 50.58 51.23 48.77 762,200 50.99 49.39
15-07-28 51.31 51.67 50.46 1,387,500 50.64 49.05
15-07-27 51.76 51.90 51.08 940,800 51.17 49.57
15-07-24 51.65 52.42 51.62 663,800 51.89 50.26
15-07-23 50.89 52.22 50.86 731,700 51.53 49.91
15-07-22 50.97 51.78 50.97 912,200 51.73 50.11
Date Open High Low Vol Cls adjCls
15-07-21 51.75 51.81 51.08 738,800 51.21 49.60
15-07-20 51.79 52.01 51.63 470,500 51.75 50.13
15-07-17 51.72 51.90 51.47 520,200 51.84 50.22
15-07-16 51.56 51.87 51.40 681,800 51.87 50.24
15-07-15 51.06 51.40 50.81 630,600 51.23 49.62
15-07-14 50.67 51.29 50.52 529,700 51.16 49.56
15-07-13 50.97 51.18 50.67 778,100 50.68 49.09
15-07-10 50.17 50.64 49.54 1,013,700 50.48 48.90
15-07-09 48.64 49.85 48.50 1,444,400 49.22 47.68
Date Open High Low Vol Cls adjCls
15-07-08 48.57 48.62 47.86 1,763,300 47.86 46.36
15-07-07 48.69 48.89 47.81 1,317,200 48.84 47.31
15-07-06 49.08 49.20 48.44 1,195,200 48.76 47.23
15-07-02 49.08 49.20 48.69 1,121,600 49.13 47.59
15-07-01 48.80 49.08 48.30 1,171,900 48.71 47.18
15-06-30 48.87 49.21 48.63 821,900 48.81 47.28
15-06-29 49.31 49.51 48.53 780,900 48.55 47.03
15-06-26 50.02 50.17 49.65 746,200 49.70 48.14
15-06-25 49.88 50.34 49.80 762,000 49.96 48.39
Date Open High Low Vol Cls adjCls
15-06-24 50.48 50.63 49.73 750,800 49.74 48.18
15-06-23 50.78 50.86 50.47 486,800 50.54 48.96
15-06-22 50.63 51.00 50.45 544,200 50.62 49.03
15-06-19 50.89 51.17 50.22 1,241,300 50.39 48.81
15-06-18 51.37 51.59 51.14 804,500 51.28 49.67
15-06-17 50.60 51.36 50.51 980,700 51.05 49.45
15-06-16 50.30 50.70 50.19 621,100 50.59 49.00
15-06-15 50.44 50.56 49.93 587,900 50.34 48.76
15-06-12 51.04 51.16 50.67 544,800 50.74 49.15
Date Open High Low Vol Cls adjCls
15-06-11 50.96 51.28 50.86 583,000 51.09 49.49
15-06-10 50.17 50.96 50.17 1,000,300 50.76 49.17
15-06-09 50.15 50.36 49.69 962,600 50.14 48.33
15-06-08 50.58 50.58 49.51 1,541,900 50.03 48.22
15-06-05 51.31 51.61 50.43 1,457,100 50.53 48.70
15-06-04 51.76 51.94 51.03 672,400 51.33 49.47
15-06-03 51.82 52.34 51.68 676,900 51.95 50.07
15-06-02 51.53 51.62 51.19 724,100 51.60 49.73
15-06-01 52.05 52.16 51.45 1,287,100 51.49 49.63
Date Open High Low Vol Cls adjCls
15-05-29 52.29 52.43 51.74 1,059,600 51.75 49.88
15-05-28 51.73 52.45 51.67 497,500 52.34 50.45
15-05-27 51.99 52.25 51.69 754,100 52.06 50.18
15-05-26 52.50 52.57 51.87 994,600 51.93 50.05
15-05-22 52.14 52.94 52.11 837,500 52.62 50.72
15-05-21 51.72 52.41 51.65 822,100 52.27 50.38
15-05-20 52.20 52.23 51.63 770,600 51.83 49.96
15-05-19 52.38 52.42 52.00 840,900 52.27 50.38
15-05-18 51.23 51.84 51.20 552,500 51.78 49.91
Date Open High Low Vol Cls adjCls
15-05-15 51.62 51.77 51.10 807,600 51.19 49.34
15-05-14 51.08 51.48 50.83 541,900 51.45 49.59
15-05-13 50.49 50.93 50.30 572,800 50.75 48.91
15-05-12 50.66 50.87 50.28 770,900 50.50 48.67
15-05-11 50.63 51.16 50.39 951,100 50.81 48.97
15-05-08 50.28 50.79 50.21 995,400 50.55 48.72
15-05-07 48.93 49.92 48.91 751,100 49.89 48.09
15-05-06 49.43 49.99 48.74 1,056,300 48.97 47.20
15-05-05 49.54 49.93 49.21 1,027,800 49.43 47.64
Date Open High Low Vol Cls adjCls
15-05-04 49.22 49.71 49.12 712,500 49.62 47.82
15-05-01 48.84 49.17 48.62 640,500 49.05 47.28
15-04-30 48.89 49.25 48.46 647,300 48.63 46.87
15-04-29 49.34 49.75 48.77 1,024,200 48.96 47.19
15-04-28 48.29 49.44 48.14 989,500 49.32 47.54
15-04-27 48.63 48.76 48.11 1,421,100 48.26 46.51
15-04-24 49.35 49.84 48.25 2,038,000 48.57 46.81
15-04-23 48.72 50.08 48.64 1,417,000 49.76 47.96
15-04-22 48.75 49.23 48.64 2,193,000 48.84 47.07
Date Open High Low Vol Cls adjCls
15-04-21 48.38 48.97 48.34 1,742,800 48.72 46.96
15-04-20 48.68 48.94 48.28 1,427,000 48.34 46.59
15-04-17 49.58 49.72 48.46 1,591,300 48.68 46.92
15-04-16 49.43 49.89 49.17 777,200 49.80 48.00
15-04-15 49.70 49.93 49.30 1,010,200 49.51 47.72
15-04-14 50.22 50.29 49.58 1,230,900 49.71 47.91
15-04-13 50.47 50.67 50.27 744,100 50.32 48.50
15-04-10 50.11 50.59 49.97 668,400 50.58 48.75
15-04-09 49.86 50.16 49.59 420,000 50.14 48.33
Date Open High Low Vol Cls adjCls
15-04-08 49.97 50.40 49.76 917,400 49.92 48.11
15-04-07 50.68 50.88 50.01 517,500 50.01 48.20
15-04-06 49.62 50.63 49.21 809,500 50.58 48.75
15-04-02 50.41 50.57 49.95 760,700 50.11 48.30
15-04-01 50.64 50.93 50.26 884,100 50.46 48.63
15-03-31 50.63 51.01 50.31 1,193,100 50.94 49.10
15-03-30 49.83 50.81 49.78 619,100 50.70 48.87
15-03-27 49.38 49.77 49.19 725,300 49.70 47.90
15-03-26 49.01 49.69 48.91 999,500 49.55 47.76
Date Open High Low Vol Cls adjCls
15-03-25 50.11 50.24 49.07 2,018,100 49.16 47.38
15-03-24 50.21 50.42 49.76 986,700 50.17 48.36
15-03-23 50.40 50.62 50.05 862,100 50.33 48.51
15-03-20 50.61 50.85 50.25 1,393,800 50.44 48.62
15-03-19 49.35 50.61 49.26 1,281,000 50.41 48.59
15-03-18 50.63 50.72 49.20 1,747,700 49.52 47.73
15-03-17 50.55 51.00 50.33 546,700 50.94 49.10
15-03-16 50.62 51.18 50.62 562,500 50.81 48.97
15-03-13 50.06 50.33 49.50 865,900 50.25 48.43
Date Open High Low Vol Cls adjCls
15-03-12 49.45 50.03 49.45 792,500 49.99 48.18
15-03-11 49.60 49.79 49.24 1,001,200 49.34 47.56
15-03-10 50.31 50.39 49.64 918,200 49.64 47.70
15-03-09 50.26 50.85 50.01 619,100 50.70 48.72
15-03-06 50.66 51.10 50.12 742,000 50.19 48.23
15-03-05 51.04 51.04 50.40 635,800 50.78 48.80
15-03-04 50.51 51.10 50.24 987,500 51.02 49.03
15-03-03 50.90 51.13 50.21 646,700 50.60 48.62
15-03-02 50.37 50.93 50.29 761,800 50.92 48.93
Date Open High Low Vol Cls adjCls
15-02-27 50.51 50.57 50.09 724,600 50.16 48.20
15-02-26 50.76 51.00 50.31 949,100 50.64 48.66
15-02-25 50.65 50.96 50.50 581,700 50.79 48.80
15-02-24 50.78 51.22 50.41 888,200 50.65 48.67
15-02-23 50.92 50.94 50.42 711,900 50.79 48.80
15-02-20 50.25 50.96 49.82 740,600 50.94 48.95
15-02-19 49.62 50.39 49.62 886,500 50.30 48.33
15-02-18 49.68 50.20 49.62 821,600 49.91 47.96
15-02-17 49.51 49.93 49.26 854,300 49.92 47.97
Date Open High Low Vol Cls adjCls
15-02-13 49.84 49.98 49.34 811,200 49.48 47.55
15-02-12 49.29 50.00 49.22 818,600 49.75 47.81
15-02-11 48.53 49.37 48.41 985,600 49.18 47.26
15-02-10 48.71 49.05 48.07 888,400 48.55 46.65
15-02-09 49.00 49.13 48.38 821,800 48.49 46.59
15-02-06 48.63 49.24 48.41 1,277,300 49.24 47.32
15-02-05 47.78 48.91 47.69 841,800 48.30 46.41
15-02-04 46.92 47.87 46.73 1,123,900 47.60 45.74
15-02-03 46.98 47.27 46.76 1,025,800 47.05 45.21
Date Open High Low Vol Cls adjCls
15-02-02 45.61 46.85 45.61 1,345,500 46.81 44.98
15-01-30 45.12 45.99 44.91 1,435,500 45.60 43.82
15-01-29 45.27 45.87 44.82 1,502,600 45.17 43.40
15-01-28 46.08 46.32 44.93 1,131,100 45.04 43.28
15-01-27 46.16 46.54 45.89 738,500 46.08 44.28
15-01-26 46.46 46.72 46.13 906,500 46.57 44.75
15-01-23 46.46 46.78 46.20 820,600 46.56 44.74
15-01-22 45.69 46.64 45.38 1,201,100 46.54 44.72
15-01-21 45.74 46.18 45.38 817,600 45.70 43.91
Date Open High Low Vol Cls adjCls
15-01-20 46.60 46.77 45.68 1,263,600 45.95 44.15
15-01-16 45.73 46.39 45.54 2,202,400 46.29 44.48
15-01-15 45.67 46.20 45.21 1,224,100 45.76 43.97
15-01-14 46.15 46.63 45.10 1,409,000 45.66 43.88
15-01-13 47.55 48.04 46.35 1,773,400 46.71 44.88
15-01-12 48.39 48.49 47.25 1,388,200 47.35 45.50
15-01-09 49.21 49.39 48.32 714,500 48.50 46.60
15-01-08 48.49 49.33 48.44 1,205,600 49.01 47.09
15-01-07 47.89 48.28 47.32 990,800 48.26 46.37
Date Open High Low Vol Cls adjCls
15-01-06 47.76 47.98 47.16 1,034,700 47.58 45.72
15-01-05 47.62 47.91 47.26 955,600 47.61 45.75
15-01-02 48.22 48.41 47.42 596,100 47.86 45.99
14-12-31 48.88 48.88 47.95 440,900 47.96 46.09
14-12-30 48.82 48.84 48.47 358,000 48.63 46.73
14-12-29 48.68 49.06 48.44 420,200 48.85 46.94
14-12-26 48.79 49.22 48.69 354,300 48.70 46.80
14-12-24 49.29 49.45 48.72 346,200 48.74 46.83
14-12-23 49.52 49.71 49.12 805,600 49.14 47.22
Date Open High Low Vol Cls adjCls
14-12-22 48.39 49.38 48.39 901,700 49.29 47.36
14-12-19 48.24 48.92 47.97 2,225,600 48.69 46.79
14-12-18 47.02 47.86 46.63 775,200 47.86 45.99
14-12-17 45.99 46.69 45.78 770,800 46.53 44.71
14-12-16 46.51 46.72 45.74 1,490,700 45.74 43.95
14-12-15 46.24 46.83 46.00 1,302,200 46.46 44.64
14-12-12 46.50 48.23 45.98 1,587,600 46.11 44.31
14-12-11 45.91 47.08 45.81 1,583,600 46.97 45.13
14-12-10 45.98 46.39 45.75 1,173,000 45.79 44.00
Date Open High Low Vol Cls adjCls
14-12-09 46.90 46.91 46.29 1,719,900 46.41 44.45
14-12-08 46.09 47.00 46.09 1,197,500 46.26 44.31
14-12-05 46.00 46.50 45.61 910,000 45.68 43.75
14-12-04 45.64 46.00 45.37 665,700 45.94 44.00
14-12-03 45.08 45.57 44.88 528,400 45.54 43.62
14-12-02 44.48 45.11 44.31 573,800 45.07 43.17
14-12-01 44.85 44.94 44.26 1,034,700 44.27 42.40
14-11-28 44.82 44.97 44.61 235,800 44.91 43.02
14-11-26 44.57 44.87 44.51 491,100 44.83 42.94
Date Open High Low Vol Cls adjCls
14-11-25 44.63 44.81 44.44 685,600 44.58 42.70
14-11-24 44.28 44.68 44.10 787,700 44.64 42.76
14-11-21 44.56 44.65 43.38 957,900 44.10 42.24
14-11-20 43.69 44.18 43.58 695,100 44.16 42.30
14-11-19 43.91 44.01 43.29 844,800 43.98 42.12
14-11-18 43.81 44.01 43.71 953,900 43.99 42.13
14-11-17 43.72 43.93 43.49 575,600 43.73 41.88
14-11-14 43.70 43.99 43.57 489,600 43.78 41.93
14-11-13 44.13 44.21 43.56 596,700 43.79 41.94
Date Open High Low Vol Cls adjCls
14-11-12 44.09 44.27 43.94 532,400 44.03 42.17
14-11-11 44.01 44.29 43.82 431,800 44.27 42.40
14-11-10 43.72 44.07 43.58 727,600 44.03 42.17
14-11-07 44.14 44.14 43.68 795,700 43.88 42.03
14-11-06 43.85 44.05 43.71 959,700 43.90 42.05
14-11-05 44.04 44.04 43.47 1,383,600 43.74 41.89
14-11-04 43.55 44.03 43.42 916,500 43.69 41.85
14-11-03 43.11 43.69 43.00 842,300 43.53 41.69
14-10-31 43.00 43.39 42.92 1,371,700 43.26 41.43
Date Open High Low Vol Cls adjCls
14-10-30 42.39 42.98 42.31 903,100 42.77 40.97
14-10-29 42.00 42.53 41.77 946,500 42.43 40.64
14-10-28 41.26 41.90 40.95 820,900 41.82 40.06
14-10-27 40.59 41.11 40.52 1,127,000 40.99 39.26
14-10-24 40.45 41.04 39.94 1,294,600 40.88 39.16
14-10-23 41.33 41.64 41.01 1,142,900 41.30 39.56
14-10-22 41.19 41.40 40.91 801,500 40.93 39.20
14-10-21 40.86 41.21 40.68 1,072,400 41.19 39.45
14-10-20 40.21 40.80 39.99 659,000 40.74 39.02
Date Open High Low Vol Cls adjCls
14-10-17 40.09 40.54 39.73 1,179,300 40.16 38.47
14-10-16 39.46 40.22 39.10 939,100 39.73 38.05
14-10-15 39.19 40.01 38.43 1,587,400 39.80 38.12
14-10-14 40.16 40.57 39.74 1,328,800 39.78 38.10
14-10-13 41.23 41.55 39.92 1,527,400 39.98 38.29
14-10-10 41.61 42.25 41.32 1,346,800 41.36 39.61
14-10-09 42.03 42.15 41.49 975,500 41.52 39.77
14-10-08 41.29 42.17 41.26 1,040,500 42.15 40.37
14-10-07 41.85 41.90 41.22 1,414,300 41.22 39.48
Date Open High Low Vol Cls adjCls
14-10-06 42.78 42.84 42.15 913,200 42.19 40.41
14-10-03 42.31 42.86 42.30 882,900 42.74 40.94
14-10-02 42.36 42.50 41.64 1,123,800 42.09 40.31
14-10-01 42.43 42.43 41.84 767,200 41.95 40.18
14-09-30 42.43 42.68 42.35 698,100 42.42 40.63
14-09-29 42.00 42.43 41.94 1,112,800 42.35 40.56
14-09-26 41.83 42.44 41.83 646,900 42.39 40.60
14-09-25 42.78 42.91 41.93 1,098,000 42.00 40.23
14-09-24 42.56 42.85 42.43 931,100 42.79 40.98
Date Open High Low Vol Cls adjCls
14-09-23 43.26 43.43 42.56 741,700 42.57 40.77
14-09-22 43.78 43.89 43.15 712,300 43.25 41.43
14-09-19 43.83 44.13 43.75 1,712,400 43.90 42.05
14-09-18 44.02 44.33 43.54 1,449,800 43.72 41.88
14-09-17 44.04 44.04 43.76 1,509,000 43.86 42.01
14-09-16 43.56 44.04 43.56 1,008,900 43.97 42.11
14-09-15 43.77 43.94 43.47 742,700 43.66 41.82
14-09-12 43.34 43.93 43.34 917,100 43.86 42.01
14-09-11 43.05 43.40 42.81 722,600 43.33 41.50
Date Open High Low Vol Cls adjCls
14-09-10 42.92 43.38 42.77 622,900 43.35 41.52
14-09-09 43.16 43.33 42.87 777,600 42.95 40.99
14-09-08 43.02 43.36 43.00 679,700 43.28 41.31
14-09-05 43.12 43.22 42.83 660,600 43.12 41.16
14-09-04 43.51 43.64 42.89 594,800 43.12 41.16
14-09-03 43.72 43.87 43.20 842,100 43.38 41.40
14-09-02 43.80 43.80 43.24 891,300 43.52 41.54
14-08-29 43.89 44.06 43.46 822,900 43.47 41.49
14-08-28 43.47 43.92 43.28 804,700 43.80 41.81
Date Open High Low Vol Cls adjCls
14-08-27 43.63 43.78 43.33 858,500 43.72 41.73
14-08-26 43.51 43.79 43.33 736,700 43.62 41.63
14-08-25 42.99 43.57 42.76 864,700 43.46 41.48
14-08-22 42.65 42.89 42.57 613,400 42.77 40.82
14-08-21 42.65 42.91 42.49 577,400 42.75 40.80
14-08-20 42.44 42.90 42.31 831,300 42.73 40.78
14-08-19 42.31 42.53 42.29 601,000 42.49 40.56
14-08-18 42.32 42.71 42.21 455,900 42.35 40.42
14-08-15 42.32 42.41 41.71 686,500 42.12 40.20
Date Open High Low Vol Cls adjCls
14-08-14 42.11 42.29 42.00 682,900 42.23 40.31
14-08-13 40.91 42.14 40.91 858,400 42.04 40.13
14-08-12 41.81 42.12 41.36 802,000 41.58 39.69
14-08-11 41.80 42.10 41.77 752,400 41.97 40.06
14-08-08 41.66 41.67 41.18 1,022,200 41.63 39.73
14-08-07 41.88 42.18 41.02 1,215,800 41.48 39.59
14-08-06 41.66 42.16 41.61 1,484,600 41.72 39.82
14-08-05 42.01 42.31 41.67 1,403,500 41.68 39.78
14-08-04 41.97 42.39 41.66 1,163,400 42.27 40.35
Date Open High Low Vol Cls adjCls
14-08-01 42.20 42.37 41.54 1,489,300 41.97 40.06
14-07-31 42.58 42.73 42.06 1,221,100 42.19 40.27
14-07-30 43.05 43.06 42.61 1,416,800 42.90 40.95
14-07-29 42.70 43.26 42.70 1,748,400 42.85 40.90
14-07-28 42.36 42.91 42.19 996,500 42.84 40.89
14-07-25 42.18 42.50 42.00 1,437,300 42.36 40.43
14-07-24 41.34 42.58 41.34 2,115,100 42.22 40.30
14-07-23 41.42 41.63 41.14 1,897,100 41.15 39.28
14-07-22 41.10 41.62 41.06 1,290,000 41.45 39.56
Date Open High Low Vol Cls adjCls
14-07-21 40.91 41.22 40.60 1,793,500 41.06 39.19
14-07-18 40.74 41.64 40.51 2,459,000 40.99 39.12
14-07-17 40.16 40.73 40.14 914,900 40.61 38.76
14-07-16 39.95 40.36 39.95 573,600 40.30 38.46
14-07-15 40.27 40.46 39.95 1,621,800 40.03 38.21
14-07-14 39.62 40.35 39.53 1,385,900 40.24 38.41
14-07-11 38.54 39.17 38.41 763,600 39.11 37.33
14-07-10 38.72 38.85 38.31 1,159,200 38.60 36.84
14-07-09 38.96 39.20 38.87 829,200 39.12 37.34
Date Open High Low Vol Cls adjCls
14-07-08 39.62 39.70 38.82 1,342,700 38.92 37.15
14-07-07 39.82 39.92 39.47 1,455,000 39.71 37.90
14-07-03 39.68 40.00 39.48 945,700 39.94 38.12
14-07-02 39.23 39.70 39.02 1,527,700 39.65 37.84
14-07-01 38.80 39.47 38.53 1,934,600 39.33 37.54
14-06-30 38.12 38.75 37.85 1,583,800 38.62 36.86
14-06-27 38.00 38.45 37.87 1,450,000 38.24 36.50
14-06-26 37.42 38.19 37.31 1,476,500 38.02 36.29
14-06-25 37.66 38.47 37.52 1,479,200 37.54 35.83
Date Open High Low Vol Cls adjCls
14-06-24 38.55 38.68 37.65 1,612,600 37.72 36.00
14-06-23 37.79 39.24 37.79 2,542,800 38.87 37.10
14-06-20 37.55 37.78 37.41 1,291,100 37.78 36.06
14-06-19 37.87 37.93 37.36 982,100 37.53 35.82
14-06-18 37.30 37.92 37.15 1,202,400 37.89 36.16
14-06-17 36.51 37.29 36.49 907,700 37.25 35.55
14-06-16 36.74 36.78 36.35 1,124,100 36.55 34.89
14-06-13 36.75 37.05 36.64 1,092,600 36.73 35.06
14-06-12 36.54 37.28 36.24 1,378,600 36.80 35.12
Date Open High Low Vol Cls adjCls
14-06-11 36.89 36.89 36.42 1,167,900 36.47 34.81
14-06-10 37.64 37.69 37.04 791,700 37.14 35.31
14-06-09 37.58 37.86 37.38 999,400 37.72 35.86
14-06-06 37.95 38.24 37.54 1,276,200 37.61 35.75
14-06-05 37.92 38.18 36.89 3,333,700 37.70 35.84
14-06-04 38.02 38.21 37.77 1,011,700 38.16 36.28
14-06-03 37.61 38.17 37.61 1,218,800 38.05 36.17
14-06-02 37.95 38.07 37.63 875,900 37.77 35.90
14-05-30 37.49 38.16 37.45 1,363,000 37.90 36.03
Date Open High Low Vol Cls adjCls
14-05-29 37.50 37.77 37.22 1,026,000 37.71 35.85
14-05-28 37.00 37.51 36.91 1,070,800 37.38 35.53
14-05-27 36.59 37.35 36.57 1,499,800 36.92 35.10
14-05-23 36.45 36.53 36.18 708,100 36.45 34.65
14-05-22 36.23 36.52 36.10 727,600 36.36 34.56
14-05-21 35.91 36.51 35.74 1,124,700 36.30 34.51
14-05-20 36.27 36.48 35.71 1,088,000 35.75 33.98
14-05-19 35.86 36.35 35.79 679,600 36.21 34.42
14-05-16 36.13 36.31 35.77 1,455,600 36.06 34.28
Date Open High Low Vol Cls adjCls
14-05-15 36.51 36.62 35.99 1,588,000 36.22 34.43
14-05-14 36.56 36.94 36.41 1,502,300 36.53 34.73
14-05-13 36.77 36.98 34.70 1,910,600 36.51 34.71
14-05-12 36.67 37.06 36.64 924,200 36.83 35.01
14-05-09 36.37 36.64 36.20 1,703,700 36.37 34.57
14-05-08 36.84 37.27 36.50 1,160,900 36.56 34.75
14-05-07 36.39 37.38 36.39 1,351,700 36.87 35.05
14-05-06 36.65 36.65 36.18 1,537,100 36.30 34.51
14-05-05 36.44 36.95 36.21 834,600 36.70 34.89
Date Open High Low Vol Cls adjCls
14-05-02 36.93 37.36 36.83 929,700 36.85 35.03
14-05-01 36.95 37.33 36.64 888,000 36.93 35.11
14-04-30 36.63 37.14 36.39 1,615,900 36.90 35.08
14-04-29 36.28 36.69 36.19 2,096,900 36.50 34.70
14-04-28 36.25 36.44 35.83 1,644,600 36.30 34.51
14-04-25 36.46 36.48 35.93 2,010,500 36.05 34.27
14-04-24 34.86 37.02 34.86 2,240,500 36.27 34.48
14-04-23 36.46 36.67 36.08 1,890,400 36.61 34.80
14-04-22 36.02 36.82 35.83 2,859,900 36.62 34.81
Date Open High Low Vol Cls adjCls
14-04-21 35.04 35.63 34.85 1,540,400 35.48 33.73
14-04-17 34.81 35.45 34.51 1,673,000 35.01 33.28
14-04-16 34.38 34.98 34.24 2,141,200 34.73 33.01
14-04-15 34.36 34.52 33.49 2,976,600 34.13 32.44
14-04-14 34.80 35.37 34.06 1,999,700 34.41 32.71
14-04-11 34.81 35.23 34.04 3,862,600 34.77 33.05
14-04-10 34.90 35.72 34.27 4,076,100 34.89 33.17
14-04-09 33.89 34.96 33.68 3,826,200 34.88 33.16
14-04-08 35.82 36.27 34.68 3,528,600 34.81 33.09
Date Open High Low Vol Cls adjCls
14-04-07 36.30 36.40 35.64 4,113,400 35.79 34.02
14-04-04 36.62 36.83 35.00 4,030,900 36.30 34.51
14-04-03 37.10 37.33 36.09 2,463,000 36.44 34.64
14-04-02 36.02 37.11 35.63 2,352,600 36.98 35.15
14-04-01 37.31 37.31 35.51 5,836,400 35.78 34.01
14-03-31 36.64 37.63 36.64 2,167,600 36.94 35.12
14-03-28 37.24 37.66 36.58 1,971,800 36.72 34.91
14-03-27 37.63 37.91 36.36 2,484,200 37.14 35.31
14-03-26 38.31 38.47 37.56 1,526,600 37.60 35.74
Date Open High Low Vol Cls adjCls
14-03-25 38.21 38.60 37.74 1,355,700 38.15 36.27
14-03-24 37.82 38.16 37.46 2,142,300 38.09 36.21
14-03-21 37.96 37.97 37.32 2,400,600 37.54 35.69
14-03-20 37.43 37.68 37.29 2,241,500 37.49 35.64
14-03-19 38.58 38.75 37.30 2,710,100 37.50 35.65
14-03-18 39.43 39.73 38.13 2,938,900 38.50 36.60
14-03-17 39.49 39.90 39.37 902,000 39.73 37.77
14-03-14 38.79 39.41 38.52 1,840,900 39.33 37.39
14-03-13 39.47 39.69 38.79 1,172,300 38.82 36.90
Date Open High Low Vol Cls adjCls
14-03-12 39.35 39.54 38.83 1,094,300 39.40 37.45
14-03-11 40.12 40.37 39.50 1,227,700 39.55 37.47
14-03-10 40.67 40.89 40.21 1,107,200 40.27 38.16
14-03-07 40.76 41.25 40.56 1,316,300 40.79 38.65
14-03-06 39.97 40.95 39.92 1,245,400 40.70 38.56
14-03-05 39.34 40.08 38.69 1,075,300 40.04 37.94
14-03-04 39.55 39.90 39.08 1,557,100 39.82 37.73
14-03-03 37.93 38.68 37.85 1,325,800 38.35 36.34
14-02-28 38.50 39.06 38.26 1,133,500 38.39 36.37
Date Open High Low Vol Cls adjCls
14-02-27 38.29 38.55 38.07 1,481,100 38.42 36.40
14-02-26 39.04 39.30 38.31 1,713,100 38.35 36.34
14-02-25 38.97 39.40 38.68 1,021,900 39.07 37.02
14-02-24 38.80 39.65 38.64 1,063,100 39.12 37.07
14-02-21 39.43 39.74 38.89 1,621,600 38.93 36.89
14-02-20 39.42 39.64 39.18 957,700 39.48 37.41
14-02-19 39.20 39.79 38.99 1,907,700 39.57 37.49
14-02-18 38.91 39.62 38.73 1,064,500 39.11 37.06
14-02-14 38.60 38.77 38.32 590,700 38.72 36.69
Date Open High Low Vol Cls adjCls
14-02-13 38.46 38.85 38.30 391,500 38.69 36.66
14-02-12 38.34 38.73 38.20 731,600 38.59 36.56
14-02-11 37.51 38.53 37.51 1,066,200 38.37 36.35
14-02-10 37.61 37.73 37.35 1,820,100 37.51 35.54
14-02-07 38.00 38.08 37.46 1,913,100 37.54 35.57
14-02-06 38.37 38.60 37.73 1,366,700 37.85 35.86
14-02-05 37.30 38.33 36.85 1,430,600 38.15 36.15
14-02-04 37.10 38.17 36.37 1,938,400 37.79 35.81
14-02-03 38.16 38.53 37.08 1,492,400 37.13 35.18
Date Open High Low Vol Cls adjCls
14-01-31 37.90 38.65 37.51 1,514,000 38.15 36.15
14-01-30 37.40 38.63 37.40 1,441,900 38.41 36.39
14-01-29 37.42 37.76 37.06 1,493,000 37.20 35.25
14-01-28 37.20 37.82 37.17 1,603,500 37.65 35.67
14-01-27 37.83 38.08 37.19 1,003,100 37.32 35.36
14-01-24 38.31 38.60 37.58 1,299,600 37.60 35.63
14-01-23 39.31 39.49 38.44 1,219,900 38.70 36.67
14-01-22 39.35 39.75 39.21 998,300 39.50 37.43
14-01-21 39.79 40.12 39.28 1,212,100 39.40 37.33
Date Open High Low Vol Cls adjCls
14-01-17 39.95 40.00 39.43 1,042,800 39.72 37.63
14-01-16 39.38 39.98 39.38 1,860,600 39.98 37.88
14-01-15 39.89 39.91 39.08 1,066,700 39.52 37.44
14-01-14 39.32 39.80 39.21 836,500 39.74 37.65
14-01-13 39.72 40.27 38.91 1,072,700 39.15 37.09
14-01-10 40.24 40.53 39.83 1,054,700 39.92 37.82
14-01-09 40.48 40.74 40.15 833,200 40.24 38.13
14-01-08 40.70 40.74 40.02 1,714,900 40.18 38.07
14-01-07 40.11 40.37 39.80 917,300 40.07 37.97
Date Open High Low Vol Cls adjCls
14-01-06 39.69 40.05 39.50 1,525,000 39.88 37.79
14-01-03 39.29 39.98 39.29 1,222,300 39.78 37.69
14-01-02 39.89 39.96 39.15 1,051,300 39.20 37.14
13-12-31 39.96 40.15 39.62 555,600 39.80 37.71
13-12-30 39.81 39.97 39.61 615,800 39.83 37.74
13-12-27 39.97 40.13 39.76 516,200 39.92 37.82
13-12-26 40.12 40.23 39.82 514,500 39.98 37.88
13-12-24 39.72 39.96 39.32 348,000 39.91 37.81
13-12-23 39.37 39.85 39.36 879,300 39.76 37.67
Date Open High Low Vol Cls adjCls
13-12-20 39.60 40.08 39.39 1,700,100 39.96 37.86
13-12-19 39.45 39.58 39.23 860,900 39.46 37.39
13-12-18 39.25 39.60 38.54 1,611,700 39.60 37.52
13-12-17 38.72 39.33 38.72 1,048,800 39.31 37.25
13-12-16 38.73 38.96 38.47 1,170,000 38.72 36.69
13-12-13 38.96 38.97 38.55 969,700 38.55 36.53
13-12-12 38.74 39.02 38.53 1,453,000 38.79 36.75
13-12-11 38.78 39.00 38.62 1,139,100 38.71 36.68
13-12-10 38.82 39.01 38.45 1,082,900 38.89 36.72
Date Open High Low Vol Cls adjCls
13-12-09 39.01 39.12 38.71 1,202,400 38.91 36.74
13-12-06 39.27 39.34 38.21 2,022,100 38.88 36.71
13-12-05 39.58 39.88 38.82 1,653,100 38.86 36.70
13-12-04 38.99 40.38 38.74 2,418,400 39.95 37.73
13-12-03 39.22 39.51 38.70 1,139,700 39.03 36.86
13-12-02 39.47 40.64 39.29 1,676,000 39.40 37.21
13-11-29 38.79 39.67 38.59 866,900 39.29 37.10
13-11-27 38.83 39.08 38.46 965,700 38.64 36.49
13-11-26 39.26 39.42 38.78 980,400 38.79 36.63
Date Open High Low Vol Cls adjCls
13-11-25 39.61 39.83 39.26 1,373,000 39.30 37.11
13-11-22 39.00 39.68 38.92 1,575,100 39.61 37.40
13-11-21 38.74 39.00 38.56 1,476,800 38.92 36.75
13-11-20 38.15 38.66 38.02 1,728,700 38.48 36.34
13-11-19 37.00 38.60 36.90 2,134,300 38.21 36.08
13-11-18 37.17 37.62 36.87 1,400,600 37.60 35.51
13-11-15 37.19 37.20 36.78 1,675,700 37.08 35.02
13-11-14 36.34 37.23 36.09 1,596,000 37.20 35.13
13-11-13 35.55 36.18 35.51 658,600 36.18 34.17
Date Open High Low Vol Cls adjCls
13-11-12 35.90 36.25 35.66 749,100 35.85 33.85
13-11-11 35.83 36.20 35.52 796,200 35.91 33.91
13-11-08 35.25 36.01 35.13 965,100 35.93 33.93
13-11-07 35.66 35.84 35.07 643,900 35.12 33.16
13-11-06 35.45 35.67 35.36 594,400 35.50 33.52
13-11-05 35.19 35.63 35.08 731,400 35.32 33.35
13-11-04 35.48 35.51 35.20 579,300 35.46 33.49
13-11-01 35.42 35.56 35.01 1,256,700 35.30 33.33
13-10-31 35.54 35.71 35.35 1,165,900 35.43 33.46
Date Open High Low Vol Cls adjCls
13-10-30 35.94 35.98 35.53 791,900 35.73 33.74
13-10-29 35.79 36.04 35.66 1,371,500 36.01 34.00
13-10-28 35.69 35.95 35.65 1,239,100 35.72 33.73
13-10-25 35.53 36.03 35.47 1,133,900 35.70 33.71
13-10-24 35.53 36.25 35.53 1,423,200 35.65 33.66
13-10-23 33.75 35.62 33.68 2,448,500 35.53 33.55
13-10-22 33.83 34.14 33.56 1,300,300 33.58 31.71
13-10-21 34.10 34.23 33.38 1,411,300 33.69 31.81
13-10-18 34.21 34.24 34.00 641,200 34.15 32.25
Date Open High Low Vol Cls adjCls
13-10-17 33.49 34.16 33.49 805,700 34.08 32.18
13-10-16 33.61 33.94 33.39 1,011,300 33.68 31.80
13-10-15 33.54 33.83 33.19 954,700 33.33 31.47
13-10-14 33.01 33.62 33.01 780,200 33.53 31.66
13-10-11 32.87 33.32 32.87 1,064,000 33.17 31.32
13-10-10 32.26 33.06 32.25 859,700 33.02 31.18
13-10-09 31.95 32.37 31.76 1,245,500 32.02 30.24
13-10-08 32.29 32.43 31.76 1,143,700 31.79 30.02
13-10-07 32.66 32.72 32.27 956,000 32.28 30.48
Date Open High Low Vol Cls adjCls
13-10-04 32.35 33.01 32.27 1,647,700 32.90 31.07
13-10-03 32.22 32.50 32.01 1,320,000 32.31 30.51
13-10-02 32.30 32.40 32.02 1,043,800 32.38 30.58
13-10-01 32.10 32.50 31.95 1,203,300 32.39 30.59
13-09-30 31.87 32.13 31.73 937,300 32.11 30.32
13-09-27 32.30 32.31 32.10 550,500 32.20 30.41
13-09-26 32.05 32.63 32.04 920,900 32.57 30.76
13-09-25 32.20 32.40 32.01 1,061,200 32.05 30.27
13-09-24 32.13 32.44 31.98 1,277,900 32.18 30.39
Date Open High Low Vol Cls adjCls
13-09-23 31.91 32.68 31.88 2,626,000 32.06 30.27
13-09-20 32.09 32.33 31.96 1,603,500 32.08 30.29
13-09-19 31.75 32.08 31.65 1,378,100 32.02 30.24
13-09-18 31.46 31.86 31.23 2,816,600 31.77 30.00
13-09-17 31.41 31.56 31.31 902,400 31.53 29.77
13-09-16 31.55 31.67 31.19 1,683,900 31.42 29.67
13-09-13 31.25 31.33 31.03 1,275,200 31.25 29.51
13-09-12 31.13 31.33 30.76 1,720,600 31.29 29.55
13-09-11 30.73 31.20 30.62 1,332,800 31.00 29.27
Date Open High Low Vol Cls adjCls
13-09-10 30.80 31.10 30.75 845,800 30.98 29.13
13-09-09 30.57 30.71 30.36 1,146,300 30.67 28.84
13-09-06 30.44 30.67 29.90 1,521,200 30.51 28.69
13-09-05 29.96 30.42 29.96 1,170,500 30.27 28.46
13-09-04 29.78 30.33 29.51 2,417,700 30.00 28.21
13-09-03 30.35 30.49 29.67 1,201,100 29.78 28.00
13-08-30 30.25 30.40 29.75 1,255,200 29.86 28.08
13-08-29 29.74 30.20 29.69 1,190,400 30.06 28.27
13-08-28 30.01 30.17 29.70 1,881,000 29.84 28.06
Date Open High Low Vol Cls adjCls
13-08-27 30.38 30.49 29.84 1,565,700 29.94 28.15
13-08-26 30.91 31.00 30.65 1,187,600 30.65 28.82
13-08-23 30.70 30.96 30.48 2,073,900 30.83 28.99
13-08-22 31.60 31.89 29.83 2,393,000 30.46 28.64
13-08-21 31.87 32.04 31.47 1,821,100 31.54 29.66
13-08-20 30.76 31.35 30.75 1,432,700 31.22 29.36
13-08-19 30.76 31.10 30.64 1,333,100 30.78 28.94
13-08-16 31.07 31.31 30.70 1,297,100 30.79 28.95
13-08-15 31.67 31.76 30.94 1,577,900 31.14 29.28
Date Open High Low Vol Cls adjCls
13-08-14 31.85 32.18 31.77 660,700 31.96 30.05
13-08-13 31.90 32.11 31.71 782,200 31.91 30.01
13-08-12 31.90 32.28 31.77 1,411,900 31.96 30.05
13-08-09 32.27 32.50 31.91 844,100 31.91 30.01
13-08-08 32.37 32.49 32.12 762,300 32.31 30.38
13-08-07 32.49 32.49 32.03 645,100 32.24 30.32
13-08-06 32.67 32.69 32.32 1,142,500 32.53 30.59
13-08-05 32.79 32.83 32.56 568,100 32.61 30.66
13-08-02 33.14 33.19 32.88 759,000 32.98 31.01
Date Open High Low Vol Cls adjCls
13-08-01 32.70 33.21 32.58 1,359,000 33.20 31.22
13-07-31 32.34 32.70 32.29 1,879,600 32.40 30.47
13-07-30 32.07 32.52 31.87 1,928,500 32.46 30.52
13-07-29 32.78 33.01 32.60 919,300 33.01 31.04
13-07-26 32.95 32.96 32.50 1,005,100 32.92 30.96
13-07-25 32.76 33.25 32.63 1,631,500 33.23 31.25
13-07-24 33.89 33.96 32.65 1,349,400 32.81 30.85
13-07-23 33.65 34.14 33.65 1,224,800 33.84 31.82
13-07-22 34.09 34.10 33.45 1,030,300 33.76 31.75
Date Open High Low Vol Cls adjCls
13-07-19 34.08 34.08 33.71 798,800 33.89 31.87
13-07-18 33.77 34.21 33.65 494,000 34.14 32.10
13-07-17 33.86 33.98 33.60 589,500 33.67 31.66
13-07-16 34.10 34.20 33.52 1,034,800 33.78 31.77
13-07-15 34.33 34.41 34.06 639,900 34.14 32.10
13-07-12 34.25 34.38 34.07 700,900 34.30 32.25
13-07-11 33.60 34.19 33.58 1,425,200 34.12 32.08
13-07-10 33.31 33.43 32.96 913,300 33.27 31.29
13-07-09 33.34 33.46 33.07 913,800 33.24 31.26
Date Open High Low Vol Cls adjCls
13-07-08 33.39 33.50 33.13 809,500 33.14 31.16
13-07-05 32.76 33.30 32.73 734,700 33.30 31.31
13-07-03 32.86 32.97 32.62 410,300 32.72 30.77
13-07-02 33.24 33.50 32.84 718,300 33.06 31.09
13-07-01 32.95 33.46 32.80 957,300 33.11 31.14
13-06-28 32.78 32.94 32.39 1,394,700 32.79 30.83
13-06-27 32.67 32.88 32.43 1,185,500 32.86 30.90
13-06-26 32.71 32.84 32.31 1,757,700 32.43 30.50
13-06-25 31.99 32.63 31.93 1,425,600 32.35 30.42
Date Open High Low Vol Cls adjCls
13-06-24 32.42 32.57 31.52 1,178,500 31.85 29.95
13-06-21 33.04 33.05 32.41 2,784,500 32.57 30.63
13-06-20 32.51 32.99 32.25 1,954,100 32.75 30.80
13-06-19 33.10 33.12 32.64 975,000 32.71 30.76
13-06-18 32.98 33.35 32.95 993,600 33.19 31.21
13-06-17 32.86 33.27 32.60 803,600 33.04 31.07
13-06-14 32.66 32.96 32.34 991,300 32.60 30.66
13-06-13 31.20 32.74 31.19 2,188,600 32.58 30.64
13-06-12 32.17 32.27 31.32 1,286,700 31.34 29.47
Date Open High Low Vol Cls adjCls
13-06-11 32.47 32.54 31.97 1,189,900 32.12 30.08
13-06-10 33.00 33.43 32.58 1,117,200 32.92 30.83
13-06-07 32.18 32.89 31.94 1,293,900 32.88 30.79
13-06-06 31.14 31.86 31.07 1,111,500 31.85 29.83
13-06-05 31.02 31.20 30.59 1,503,900 31.04 29.07
13-06-04 31.18 31.51 30.75 1,361,300 30.84 28.88
13-06-03 31.46 31.60 30.53 1,308,500 31.06 29.09
13-05-31 32.12 32.31 31.46 1,653,100 31.46 29.46
13-05-30 31.53 32.45 31.34 1,384,800 32.15 30.11
Date Open High Low Vol Cls adjCls
13-05-29 31.50 31.80 31.26 1,660,400 31.59 29.59
13-05-28 31.21 31.66 30.98 1,632,900 31.47 29.47
13-05-24 30.78 30.82 30.31 1,010,100 30.72 28.77
13-05-23 30.71 30.97 30.39 2,210,600 30.92 28.96
13-05-22 30.39 31.69 30.34 3,056,600 30.98 29.01
13-05-21 31.25 31.52 31.07 1,080,300 31.19 29.21
13-05-20 31.20 31.50 31.04 1,011,000 31.34 29.35
13-05-17 30.78 31.34 30.50 2,324,100 31.26 29.28
13-05-16 31.00 31.15 30.69 1,050,700 30.76 28.81
Date Open High Low Vol Cls adjCls
13-05-15 30.89 31.30 30.74 1,263,400 31.13 29.15
13-05-14 30.43 31.13 30.43 1,274,500 30.92 28.96
13-05-13 30.49 30.70 30.23 930,100 30.48 28.55
13-05-10 30.18 30.60 30.05 1,401,800 30.50 28.56
13-05-09 30.50 30.56 30.14 1,098,600 30.23 28.31
13-05-08 30.22 30.61 30.02 1,224,500 30.54 28.60
13-05-07 30.21 30.47 30.18 1,468,900 30.22 28.30
13-05-06 30.53 30.68 30.13 1,299,900 30.14 28.23
13-05-03 30.16 30.53 30.16 2,727,800 30.46 28.53
Date Open High Low Vol Cls adjCls
13-05-02 29.28 29.98 29.21 1,436,500 29.97 28.07
13-05-01 29.34 29.52 29.10 919,400 29.25 27.39
13-04-30 29.01 29.48 29.01 1,748,200 29.48 27.61
13-04-29 29.02 29.17 28.88 1,303,500 29.10 27.25
13-04-26 28.77 29.03 28.66 1,249,000 28.91 27.08
13-04-25 28.37 28.91 28.20 2,036,300 28.73 26.91
13-04-24 28.42 28.66 27.63 2,220,500 28.20 26.41
13-04-23 28.24 28.57 28.15 1,617,400 28.47 26.66
13-04-22 27.93 28.20 27.47 2,513,300 28.15 26.36
Date Open High Low Vol Cls adjCls
13-04-19 28.04 28.11 27.86 1,574,500 27.97 26.20
13-04-18 28.50 28.53 27.78 1,490,400 27.94 26.17
13-04-17 28.16 28.60 28.16 1,699,000 28.30 26.50
13-04-16 28.69 28.85 28.17 1,240,800 28.64 26.82
13-04-15 29.00 29.28 28.53 976,500 28.54 26.73
13-04-12 29.11 29.22 28.91 1,218,900 29.18 27.33
13-04-11 28.98 29.42 28.91 1,754,500 29.17 27.32
13-04-10 28.71 29.01 28.71 2,028,500 29.00 27.16
13-04-09 29.09 29.15 28.35 1,806,600 28.75 26.93
Date Open High Low Vol Cls adjCls
13-04-08 28.77 29.01 28.51 1,437,400 29.00 27.16
13-04-05 28.36 28.89 28.36 2,477,900 28.76 26.94
13-04-04 28.39 28.87 28.33 2,353,200 28.57 26.76
13-04-03 28.01 28.60 27.87 3,979,100 28.27 26.48
13-04-02 30.11 30.11 27.72 11,443,600 27.91 26.14
13-04-01 32.28 32.50 31.96 690,200 32.01 29.98
13-03-28 32.29 32.40 32.11 1,112,400 32.30 30.25
13-03-27 32.16 32.51 31.95 969,300 32.38 30.33
13-03-26 32.29 32.54 32.23 750,800 32.51 30.45
Date Open High Low Vol Cls adjCls
13-03-25 32.44 32.71 32.03 846,700 32.14 30.10
13-03-22 32.19 32.44 32.00 749,300 32.36 30.31
13-03-21 31.86 32.39 31.84 1,202,400 32.04 30.01
13-03-20 32.06 32.22 31.87 1,393,300 31.94 29.91
13-03-19 32.34 32.40 31.43 1,555,700 31.99 29.96
13-03-18 32.17 32.47 32.00 744,200 32.31 30.26
13-03-15 32.77 32.89 32.43 1,779,200 32.57 30.50
13-03-14 32.20 32.78 32.18 846,400 32.60 30.53
13-03-13 32.11 32.34 31.91 958,700 32.12 30.08
Date Open High Low Vol Cls adjCls
13-03-12 32.05 32.24 32.00 943,000 32.10 30.06
13-03-11 32.01 32.39 31.92 681,000 32.31 30.14
13-03-08 32.23 32.35 31.97 1,147,500 32.03 29.88
13-03-07 32.30 32.38 31.97 1,432,000 32.00 29.85
13-03-06 32.45 32.79 32.17 1,427,800 32.23 30.06
13-03-05 32.08 32.83 32.08 1,919,000 32.45 30.27
13-03-04 31.44 32.05 31.31 1,628,400 32.03 29.88
13-03-01 31.60 31.70 31.18 1,613,000 31.58 29.46
13-02-28 31.80 31.90 31.62 1,164,300 31.66 29.53
Date Open High Low Vol Cls adjCls
13-02-27 31.25 31.88 31.25 1,016,800 31.79 29.65
13-02-26 31.14 31.73 31.06 1,847,900 31.45 29.34
13-02-25 31.52 31.78 30.82 1,179,400 30.83 28.76
13-02-22 31.04 31.44 31.03 1,740,000 31.36 29.25
13-02-21 31.03 31.24 30.75 1,077,800 30.98 28.90
13-02-20 31.38 31.52 30.99 1,421,200 31.05 28.96
13-02-19 31.24 31.57 31.10 1,285,000 31.49 29.37
13-02-15 30.56 31.80 30.52 2,765,600 31.07 28.98
13-02-14 31.51 31.51 30.41 5,653,100 30.60 28.54
Date Open High Low Vol Cls adjCls
13-02-13 30.44 31.70 30.44 3,210,700 31.65 29.52
13-02-12 31.33 31.65 29.93 3,385,000 30.55 28.50
13-02-11 29.49 32.15 29.32 6,707,500 30.38 28.34
13-02-08 29.40 29.49 29.14 863,800 29.47 27.49
13-02-07 28.97 29.29 28.83 942,700 29.26 27.29
13-02-06 28.64 29.03 28.50 1,019,000 29.00 27.05
13-02-05 28.59 28.92 28.27 1,406,800 28.81 26.87
13-02-04 28.57 28.61 28.12 1,114,800 28.36 26.45
13-02-01 28.62 29.06 28.41 1,825,800 28.64 26.71
Date Open High Low Vol Cls adjCls
13-01-31 27.78 28.49 27.40 2,172,200 28.32 26.42
13-01-30 27.83 28.00 27.77 981,900 27.97 26.09
13-01-29 27.71 27.99 27.65 1,225,200 27.90 26.02
13-01-28 27.63 27.91 27.53 869,200 27.78 25.91
13-01-25 27.70 27.72 27.37 621,200 27.70 25.84
13-01-24 27.39 27.59 27.39 770,700 27.51 25.66
13-01-23 27.48 27.50 27.10 859,500 27.38 25.54
13-01-22 27.20 27.51 27.11 971,100 27.50 25.65
13-01-18 27.13 27.26 27.03 693,300 27.13 25.31
Date Open High Low Vol Cls adjCls
13-01-17 26.96 27.20 26.79 960,600 27.07 25.25
13-01-16 26.70 27.07 26.64 1,104,200 26.85 25.05
13-01-15 26.72 26.84 26.50 800,500 26.79 24.99
13-01-14 26.61 26.77 26.49 1,063,300 26.72 24.92
13-01-11 26.48 26.61 26.40 671,500 26.58 24.79
13-01-10 26.50 26.63 26.37 930,600 26.63 24.84
13-01-09 26.01 26.48 26.01 914,700 26.37 24.60
13-01-08 26.18 26.24 25.95 985,500 26.10 24.35
13-01-07 26.47 26.47 26.15 862,900 26.27 24.50
Date Open High Low Vol Cls adjCls
13-01-04 26.31 26.50 26.18 1,383,900 26.48 24.70
13-01-03 25.75 26.63 25.27 3,502,900 26.38 24.61
13-01-02 25.41 25.76 25.28 1,310,600 25.76 24.03
12-12-31 24.88 25.03 24.75 712,800 24.99 23.31
12-12-28 24.88 25.13 24.83 1,254,800 24.89 23.22
12-12-27 25.21 25.21 24.83 814,400 25.05 23.37
12-12-26 25.27 25.35 25.07 623,100 25.16 23.47
12-12-24 25.59 25.59 25.18 508,900 25.22 23.52
12-12-21 25.84 25.84 25.29 2,542,900 25.49 23.78
Date Open High Low Vol Cls adjCls
12-12-20 26.75 26.80 25.68 5,394,100 26.11 24.35
12-12-19 25.09 25.42 25.08 1,483,900 25.22 23.52
12-12-18 24.61 25.23 24.47 1,812,000 25.21 23.52
12-12-17 24.33 24.69 24.26 1,399,100 24.68 23.02
12-12-14 23.96 24.39 23.96 1,562,600 24.20 22.57
12-12-13 24.18 24.46 24.18 2,352,500 24.33 22.69
12-12-12 23.50 24.74 23.40 4,559,400 24.31 22.68
12-12-11 23.64 23.69 23.47 1,407,300 23.56 21.85
12-12-10 23.75 23.94 23.44 1,219,200 23.48 21.78
Date Open High Low Vol Cls adjCls
12-12-07 23.81 23.92 23.60 808,700 23.71 21.99
12-12-06 23.67 23.82 23.45 2,021,100 23.69 21.98
12-12-05 24.19 24.26 23.64 2,659,500 23.67 21.96
12-12-04 23.89 24.16 23.87 1,141,800 24.16 22.41
12-12-03 24.34 24.40 23.81 1,405,200 23.89 22.16
12-11-30 24.24 24.42 24.12 1,050,800 24.23 22.48
12-11-29 24.00 24.35 23.92 969,700 24.26 22.50
12-11-28 23.46 24.19 23.46 1,759,000 23.95 22.22
12-11-27 23.48 23.79 23.43 957,700 23.61 21.90
Date Open High Low Vol Cls adjCls
12-11-26 23.72 23.78 23.46 779,700 23.54 21.84
12-11-23 23.34 23.80 23.21 536,200 23.78 22.06
12-11-21 23.15 23.25 22.98 581,500 23.23 21.55
12-11-20 23.25 23.25 22.95 1,339,800 23.12 21.45
12-11-19 23.21 23.32 23.10 1,310,800 23.30 21.61
12-11-16 23.08 23.17 22.81 1,763,700 22.95 21.29
12-11-15 22.79 23.11 22.63 1,615,700 23.07 21.40
12-11-14 23.20 23.28 22.77 1,698,100 22.81 21.16
12-11-13 23.35 23.72 23.16 943,300 23.16 21.48
Date Open High Low Vol Cls adjCls
12-11-12 23.66 23.82 23.33 720,000 23.48 21.78
12-11-09 23.52 23.93 23.48 888,700 23.59 21.88
12-11-08 23.75 24.15 23.55 1,071,100 23.56 21.85
12-11-07 24.10 24.20 23.72 1,583,100 23.79 22.07
12-11-06 24.33 24.52 24.10 994,900 24.41 22.64
12-11-05 23.90 24.36 23.80 749,400 24.28 22.52
12-11-02 24.28 24.35 24.02 892,700 24.02 22.28
12-11-01 23.89 24.30 23.75 1,531,800 24.16 22.41
12-10-31 23.99 24.03 23.68 1,563,900 23.78 22.06
Date Open High Low Vol Cls adjCls
12-10-26 23.89 23.97 23.64 569,600 23.77 22.05
12-10-25 23.60 24.17 23.55 1,649,500 23.87 22.14
12-10-24 24.22 24.43 23.48 2,543,500 23.58 21.87
12-10-23 23.85 24.38 23.75 1,698,500 24.13 22.38
12-10-22 24.07 24.35 23.91 1,221,000 24.13 22.38
12-10-19 24.43 24.57 24.03 1,207,100 24.27 22.51
12-10-18 24.42 24.58 24.36 1,052,300 24.57 22.79
12-10-17 24.04 24.49 23.86 1,066,400 24.47 22.70
12-10-16 23.81 24.17 23.67 1,235,000 24.08 22.34
Date Open High Low Vol Cls adjCls
12-10-15 23.28 23.72 23.11 993,500 23.69 21.98
12-10-12 23.46 23.53 23.16 1,019,800 23.26 21.58
12-10-11 23.79 23.79 23.46 898,800 23.50 21.80
12-10-10 23.46 23.76 23.33 1,411,800 23.56 21.85
12-10-09 23.46 23.57 23.17 954,200 23.31 21.62
12-10-08 23.45 23.72 23.40 688,200 23.54 21.84
12-10-05 23.82 24.02 23.55 1,102,200 23.59 21.88
12-10-04 23.38 23.81 23.25 909,500 23.70 21.98
12-10-03 23.33 23.40 23.18 876,800 23.25 21.57
Date Open High Low Vol Cls adjCls
12-10-02 23.64 23.64 23.30 1,913,200 23.32 21.63
12-10-01 23.38 23.72 23.37 1,323,100 23.53 21.83
12-09-28 23.26 23.44 23.10 1,205,600 23.29 21.60
12-09-27 23.12 23.58 22.92 1,393,500 23.42 21.73
12-09-26 23.19 23.19 22.88 969,700 22.91 21.25
12-09-25 23.87 23.88 23.08 1,462,100 23.17 21.49
12-09-24 23.65 23.90 23.27 1,377,600 23.72 22.00
12-09-21 23.86 23.93 23.64 1,872,800 23.79 22.07
12-09-20 23.90 23.93 23.59 1,333,400 23.70 21.98
Date Open High Low Vol Cls adjCls
12-09-19 23.60 24.02 23.50 1,945,500 24.00 22.26
12-09-18 23.97 24.04 23.62 1,261,300 23.64 21.93
12-09-17 24.40 24.45 23.88 1,649,200 24.11 22.37
12-09-14 24.26 24.50 24.18 1,654,400 24.47 22.70
12-09-13 23.77 24.26 23.66 1,159,900 24.21 22.46
12-09-12 23.55 23.82 23.50 900,900 23.81 22.09
12-09-11 23.52 23.90 23.49 1,212,600 23.66 21.83
12-09-10 23.61 23.95 23.52 803,700 23.59 21.76
12-09-07 23.76 23.93 23.68 1,150,600 23.73 21.89
Date Open High Low Vol Cls adjCls
12-09-06 23.43 23.76 23.32 1,103,100 23.73 21.89
12-09-05 23.29 23.33 23.00 1,288,500 23.28 21.48
12-09-04 22.79 23.30 22.76 1,148,800 23.25 21.45
12-08-31 22.81 22.94 22.60 1,213,400 22.87 21.10
12-08-30 22.81 22.87 22.62 1,010,800 22.79 21.02
12-08-29 23.15 23.20 22.93 1,171,300 23.00 21.22
12-08-28 22.86 23.25 22.81 1,193,300 23.09 21.30
12-08-27 22.92 23.07 22.80 978,200 22.90 21.13
12-08-24 22.76 22.88 22.49 1,665,600 22.77 21.01
Date Open High Low Vol Cls adjCls
12-08-23 23.12 23.17 22.83 1,277,400 22.87 21.10
12-08-22 23.63 23.63 23.03 1,497,300 23.19 21.39
12-08-21 23.67 24.13 23.49 1,761,000 23.72 21.88
12-08-20 23.65 23.68 23.46 920,400 23.54 21.72
12-08-17 23.45 23.74 23.29 1,267,800 23.59 21.76
12-08-16 23.22 23.48 23.15 1,385,700 23.42 21.61
12-08-15 23.14 23.38 23.14 761,300 23.30 21.50
12-08-14 23.43 23.53 23.10 934,200 23.18 21.38
12-08-13 23.38 23.52 23.21 851,100 23.38 21.57
Date Open High Low Vol Cls adjCls
12-08-10 23.20 23.38 23.16 830,600 23.36 21.55
12-08-09 23.22 23.37 23.09 757,900 23.29 21.49
12-08-08 23.19 23.47 23.19 1,107,000 23.28 21.48
12-08-07 23.31 23.60 23.23 998,100 23.39 21.58
12-08-06 23.07 23.34 23.05 905,600 23.15 21.36
12-08-03 23.07 23.41 22.92 1,968,500 22.96 21.18
12-08-02 22.67 22.86 22.35 1,896,600 22.63 20.88
12-08-01 22.85 23.13 22.62 2,090,000 22.79 21.02
12-07-31 22.96 22.96 22.50 2,392,700 22.70 20.94
Date Open High Low Vol Cls adjCls
12-07-30 23.23 23.46 22.91 1,472,300 23.16 21.37
12-07-27 23.43 23.50 23.13 2,371,200 23.25 21.45
12-07-26 23.27 23.31 23.03 1,626,800 23.21 21.41
12-07-25 22.80 23.25 22.43 3,043,400 22.87 21.10
12-07-24 22.11 22.28 21.73 1,599,100 21.83 20.14
12-07-23 22.05 22.24 21.91 799,300 22.15 20.43
12-07-20 22.56 22.58 22.15 961,700 22.37 20.64
12-07-19 22.92 23.03 22.62 1,012,900 22.81 21.04
12-07-18 22.68 22.98 22.63 835,700 22.90 21.13
Date Open High Low Vol Cls adjCls
12-07-17 22.81 22.81 22.42 828,100 22.76 21.00
12-07-16 22.53 22.77 22.34 998,200 22.51 20.77
12-07-13 22.05 22.69 22.01 1,323,900 22.56 20.81
12-07-12 21.89 22.11 21.62 1,008,900 22.04 20.33
12-07-11 21.68 22.18 21.65 1,246,300 22.10 20.39
12-07-10 21.95 22.20 21.58 1,220,300 21.66 19.98
12-07-09 22.09 22.21 21.75 1,404,400 21.85 20.16
12-07-06 22.35 22.39 22.06 1,018,100 22.22 20.50
12-07-05 22.66 22.84 22.50 1,096,700 22.55 20.80
Date Open High Low Vol Cls adjCls
12-07-03 22.85 22.92 22.71 510,600 22.76 21.00
12-07-02 22.78 22.92 22.55 1,694,900 22.89 21.12
12-06-29 22.28 22.73 22.15 2,395,000 22.67 20.91
12-06-28 21.47 21.87 21.36 1,120,600 21.86 20.17
12-06-27 21.38 21.67 21.19 1,386,400 21.62 19.95
12-06-26 21.35 21.41 21.05 1,621,500 21.29 19.64
12-06-25 21.44 21.59 21.18 1,366,500 21.24 19.59
12-06-22 21.58 21.83 21.50 2,461,600 21.77 20.08
12-06-21 22.34 22.36 21.51 1,633,000 21.55 19.88
Date Open High Low Vol Cls adjCls
12-06-20 22.15 22.50 22.02 2,163,000 22.24 20.52
12-06-19 21.82 22.20 21.76 1,958,600 22.15 20.43
12-06-18 21.44 21.78 21.33 1,768,800 21.68 20.00
12-06-15 21.27 21.50 21.03 2,025,500 21.48 19.82
12-06-14 21.38 21.54 21.19 2,571,200 21.27 19.62
12-06-13 21.45 21.59 21.24 2,413,600 21.33 19.68
12-06-12 21.55 21.76 21.25 2,556,300 21.72 20.04
12-06-11 22.12 22.19 21.41 2,856,200 21.44 19.78
12-06-08 22.17 22.22 21.85 2,763,800 22.12 20.41
Date Open High Low Vol Cls adjCls
12-06-07 22.19 22.39 22.00 2,921,700 22.11 20.40
12-06-06 21.95 22.35 21.81 3,356,500 22.24 20.52
12-06-05 21.37 21.97 21.33 2,096,900 21.86 20.17
12-06-04 21.35 21.59 21.25 1,845,900 21.39 19.73
12-06-01 21.49 21.58 21.32 2,605,200 21.38 19.72
12-05-31 21.88 22.03 21.59 2,246,900 21.88 20.19
12-05-30 22.05 22.06 21.76 2,783,400 21.81 20.12
12-05-29 22.28 22.59 21.94 2,362,400 22.22 20.50
12-05-25 21.84 22.23 21.69 2,950,600 22.06 20.35
Date Open High Low Vol Cls adjCls
12-05-24 21.89 21.93 21.56 3,065,900 21.80 20.11
12-05-23 21.80 21.96 21.48 7,931,600 21.81 20.12
12-05-22 22.77 22.97 22.19 4,088,700 22.32 20.59
12-05-21 21.60 22.97 21.58 7,912,000 22.78 21.02
12-05-18 23.14 23.55 21.92 10,746,800 21.99 20.29
12-05-17 23.09 23.38 23.00 2,715,100 23.00 21.22
12-05-16 23.86 23.91 23.11 2,355,400 23.12 21.33
12-05-15 23.48 23.82 23.42 2,912,700 23.68 21.85
12-05-14 23.14 23.68 23.00 3,360,200 23.56 21.73
Date Open High Low Vol Cls adjCls
12-05-11 23.42 23.67 23.20 2,028,100 23.36 21.55
12-05-10 24.20 24.23 23.62 3,026,100 23.73 21.89
12-05-09 23.36 24.12 23.31 4,988,400 24.06 22.20
12-05-08 23.23 23.68 23.08 3,493,300 23.65 21.82
12-05-07 23.48 23.68 23.30 2,655,900 23.44 21.62
12-05-04 23.52 23.91 23.52 3,099,700 23.67 21.84
12-05-03 24.12 24.17 23.24 3,842,800 23.67 21.84
12-05-02 24.32 24.32 24.00 1,926,300 24.09 22.22
12-05-01 24.51 24.78 24.43 2,329,300 24.44 22.55
Date Open High Low Vol Cls adjCls
12-04-30 25.07 25.07 24.45 3,267,800 24.57 22.67
12-04-27 25.20 25.30 25.05 2,725,900 25.14 23.19
12-04-26 24.96 25.19 24.75 2,565,400 25.07 23.13
12-04-25 25.01 25.51 24.99 4,491,700 25.12 23.17
12-04-24 25.00 25.53 25.00 3,202,400 25.33 23.37
12-04-23 24.73 25.09 24.72 2,525,100 25.02 23.08
12-04-20 24.81 25.13 24.75 2,345,500 25.04 23.10
12-04-19 24.73 24.90 24.57 1,628,100 24.70 22.79
12-04-18 24.62 24.89 24.60 1,551,300 24.71 22.80
Date Open High Low Vol Cls adjCls
12-04-17 24.60 24.87 24.51 1,915,400 24.78 22.86
12-04-16 24.72 24.73 24.40 1,239,800 24.43 22.54
12-04-13 24.82 24.95 24.57 1,034,300 24.57 22.67
12-04-12 24.71 24.98 24.57 1,133,000 24.95 23.02
12-04-11 24.89 25.05 24.69 2,313,700 24.73 22.81
12-04-10 25.17 25.19 24.49 3,262,400 24.59 22.69
12-04-09 25.12 25.48 25.09 1,291,700 25.35 23.39
12-04-05 25.07 25.69 25.07 3,577,100 25.52 23.54
12-04-04 25.44 25.59 25.22 1,429,900 25.22 23.27
Date Open High Low Vol Cls adjCls
12-04-03 25.84 25.96 25.53 1,578,200 25.73 23.74
12-04-02 25.82 26.12 25.68 2,306,500 25.93 23.92
12-03-30 25.94 26.08 25.68 1,643,100 25.90 23.89
12-03-29 26.23 26.27 25.68 2,420,300 25.82 23.82
12-03-28 26.54 26.75 26.26 1,860,800 26.42 24.37
12-03-27 27.21 27.34 26.58 1,332,600 26.61 24.55
12-03-26 26.89 27.19 26.73 1,447,200 27.18 25.07
12-03-23 26.80 26.84 26.20 1,446,500 26.64 24.58
12-03-22 26.62 26.97 26.54 1,739,800 26.88 24.80
Date Open High Low Vol Cls adjCls
12-03-21 26.82 26.94 26.43 1,366,200 26.85 24.77
12-03-20 26.70 26.87 26.57 1,614,000 26.72 24.65
12-03-19 26.74 26.99 26.41 934,400 26.80 24.72
12-03-16 26.85 26.95 26.52 1,711,400 26.61 24.55
12-03-15 26.56 26.84 26.34 1,201,300 26.75 24.68
12-03-14 26.73 26.85 26.43 1,003,800 26.49 24.44
12-03-13 25.95 26.73 25.94 1,970,000 26.72 24.65
12-03-12 26.08 26.22 25.78 1,731,200 25.84 23.84
12-03-09 25.99 26.38 25.91 1,094,800 26.13 24.11
Date Open High Low Vol Cls adjCls
12-03-08 25.84 25.99 25.69 1,040,300 25.95 23.94
12-03-07 25.53 25.67 25.41 1,386,300 25.64 23.65
12-03-06 25.87 25.98 25.41 1,487,100 25.47 23.50
12-03-05 26.16 26.30 26.00 1,623,700 26.15 24.12
12-03-02 26.36 26.46 26.07 1,371,700 26.11 24.09
12-03-01 26.39 26.72 26.19 2,235,500 26.31 24.27
12-02-29 26.75 26.99 26.31 1,869,800 26.34 24.30
12-02-28 26.83 26.83 26.52 1,941,500 26.63 24.57
12-02-27 26.46 26.90 26.20 1,140,600 26.79 24.71
Date Open High Low Vol Cls adjCls
12-02-24 26.31 26.80 26.19 1,222,200 26.69 24.62
12-02-23 26.26 26.40 25.97 1,558,600 26.26 24.23
12-02-22 26.48 26.57 26.16 2,086,300 26.22 24.19
12-02-21 26.76 26.88 26.53 1,633,000 26.60 24.54
12-02-17 26.77 26.87 26.46 2,022,700 26.81 24.73
12-02-16 26.13 26.93 26.06 2,256,000 26.75 24.68
12-02-15 26.49 26.49 26.02 2,006,600 26.21 24.18
12-02-14 26.25 26.39 26.07 1,548,400 26.36 24.32
12-02-13 26.22 26.47 26.05 1,969,800 26.36 24.32
Date Open High Low Vol Cls adjCls
12-02-10 25.67 26.02 25.51 1,819,600 26.00 23.99
12-02-09 26.26 26.33 25.77 1,857,900 25.88 23.88
12-02-08 25.89 26.25 25.68 2,748,400 26.24 24.21
12-02-07 25.32 25.82 25.17 2,085,800 25.70 23.71
12-02-06 24.97 25.36 24.91 2,080,200 25.35 23.39
12-02-03 25.04 25.19 24.90 3,356,700 25.07 23.13
12-02-02 24.54 25.14 24.50 3,602,700 24.66 22.75
12-02-01 24.95 25.48 24.72 2,447,700 24.77 22.85
12-01-31 25.49 25.49 24.67 3,010,000 24.76 22.84
Date Open High Low Vol Cls adjCls
12-01-30 25.74 25.75 25.27 1,756,300 25.30 23.34
12-01-27 25.65 26.05 25.61 1,453,800 25.99 23.98
12-01-26 26.06 26.27 25.67 1,933,300 25.83 23.83
12-01-25 25.65 25.94 25.45 1,319,200 25.90 23.89
12-01-24 25.44 25.75 25.35 1,444,900 25.66 23.67
12-01-23 25.43 25.61 25.35 936,100 25.46 23.49
12-01-20 25.10 25.48 24.94 1,391,200 25.34 23.38
12-01-19 24.94 25.32 24.87 1,058,000 25.14 23.19
12-01-18 24.57 24.85 24.47 1,204,000 24.78 22.86
Date Open High Low Vol Cls adjCls
12-01-17 24.95 25.15 24.50 1,062,100 24.52 22.62
12-01-13 24.74 24.85 24.58 1,057,800 24.80 22.88
12-01-12 25.01 25.24 24.83 1,535,800 24.96 23.03
12-01-11 25.16 25.19 24.91 2,563,700 25.05 23.11
12-01-10 24.58 25.25 24.49 2,647,200 25.17 23.22
12-01-09 24.41 24.66 24.27 863,900 24.33 22.45
12-01-06 24.63 24.90 24.38 1,192,400 24.43 22.54
12-01-05 24.36 24.72 24.14 1,072,200 24.66 22.75
12-01-04 24.69 24.80 24.43 1,100,900 24.62 22.71
Date Open High Low Vol Cls adjCls
12-01-03 25.03 25.27 24.91 1,468,800 24.96 23.03
11-12-30 24.62 24.70 24.51 634,700 24.51 22.61
11-12-29 24.38 24.70 24.29 490,500 24.63 22.72
11-12-28 24.66 24.66 24.25 737,100 24.29 22.41
11-12-27 24.56 24.90 24.51 707,600 24.63 22.72
11-12-23 24.53 24.70 24.37 442,800 24.69 22.78
11-12-22 24.42 24.71 24.30 991,900 24.53 22.63
11-12-21 24.44 24.48 23.93 1,210,700 24.37 22.48
11-12-20 23.97 24.56 23.97 1,282,900 24.43 22.54
Date Open High Low Vol Cls adjCls
11-12-19 24.10 24.26 23.56 1,286,800 23.61 21.78
11-12-16 24.43 24.52 23.98 1,900,400 24.03 22.17
11-12-15 24.49 24.53 24.14 1,260,500 24.25 22.37
11-12-14 24.18 24.36 23.92 1,597,400 24.06 22.20
11-12-13 24.96 25.13 24.14 1,855,800 24.31 22.43
11-12-12 25.17 25.22 24.64 2,003,600 24.85 22.92
11-12-09 25.01 25.63 24.96 1,974,600 25.52 23.54
11-12-08 25.47 25.47 24.84 2,547,100 24.86 22.93
11-12-07 25.89 25.89 25.37 2,433,500 25.59 23.61
Date Open High Low Vol Cls adjCls
11-12-06 26.10 26.32 25.96 1,135,300 26.15 24.12
11-12-05 26.41 26.50 25.94 1,557,900 26.20 24.17
11-12-02 26.40 26.50 25.72 1,771,500 25.90 23.89
11-12-01 26.07 26.25 25.86 1,777,300 26.10 24.08
11-11-30 26.13 26.29 25.66 2,562,100 26.25 24.22
11-11-29 25.26 25.47 25.00 961,400 25.01 23.07
11-11-28 25.32 25.43 25.03 1,762,400 25.23 23.28
11-11-25 24.60 24.84 24.53 838,300 24.55 22.65
11-11-23 24.75 24.91 24.61 1,815,500 24.61 22.70
Date Open High Low Vol Cls adjCls
11-11-22 25.11 25.36 24.98 1,418,800 25.06 23.12
11-11-21 25.18 25.37 24.95 1,729,400 25.16 23.21
11-11-18 25.69 25.86 25.41 1,336,600 25.67 23.68
11-11-17 25.75 25.85 25.32 2,156,400 25.44 23.47
11-11-16 26.15 26.30 25.65 2,637,900 25.76 23.76
11-11-15 26.39 26.81 26.05 1,659,400 26.64 24.58
11-11-14 26.25 26.57 26.06 1,835,900 26.36 24.32
11-11-11 26.06 26.67 25.99 1,875,800 26.51 24.46
11-11-10 25.73 25.83 25.23 2,013,200 25.68 23.69
Date Open High Low Vol Cls adjCls
11-11-09 25.38 25.57 25.19 3,152,200 25.23 23.28
11-11-08 25.81 26.12 25.58 2,072,400 26.00 23.99
11-11-07 25.28 25.73 25.10 1,503,400 25.66 23.67
11-11-04 24.94 25.41 24.85 1,929,300 25.30 23.34
11-11-03 25.00 25.63 24.44 2,760,900 25.31 23.35
11-11-02 24.62 24.98 24.17 2,777,700 24.69 22.78
11-11-01 24.10 25.25 23.27 7,360,900 24.36 22.47
11-10-31 25.44 25.46 25.04 1,852,700 25.05 23.11
11-10-28 25.62 26.00 25.55 2,202,200 25.69 23.70
Date Open High Low Vol Cls adjCls
11-10-27 25.17 26.00 24.76 3,820,900 25.76 23.76
11-10-26 24.60 25.25 23.66 5,139,800 24.31 22.43
11-10-25 25.45 25.62 24.41 3,337,900 24.45 22.56
11-10-24 25.09 25.87 25.05 2,112,300 25.63 23.64
11-10-21 25.43 25.48 24.85 2,478,300 25.11 23.16
11-10-20 24.76 25.29 24.61 2,253,100 25.10 23.16
11-10-19 25.05 25.54 24.69 2,383,300 24.82 22.90
11-10-18 24.92 25.19 24.36 4,225,000 25.07 23.13
11-10-17 25.19 25.52 24.83 1,654,800 24.92 22.99
Date Open High Low Vol Cls adjCls
11-10-14 25.74 25.80 25.22 1,958,000 25.46 23.49
11-10-13 25.14 25.56 24.88 2,738,200 25.37 23.40
11-10-12 25.65 25.96 25.15 4,614,500 25.29 23.33
11-10-11 24.81 25.46 24.67 1,771,500 25.07 23.13
11-10-10 24.64 25.19 24.55 1,834,700 25.12 23.17
11-10-07 24.52 24.65 23.81 2,798,600 24.11 22.24
11-10-06 23.71 24.50 23.33 1,827,100 24.44 22.55
11-10-05 23.05 24.13 22.65 3,844,000 23.87 22.02
11-10-04 21.97 23.01 21.69 3,855,800 22.94 21.16
Date Open High Low Vol Cls adjCls
11-10-03 22.95 23.73 22.28 2,649,200 22.31 20.58
11-09-30 23.68 23.77 23.14 2,157,800 23.14 21.35
11-09-29 24.61 24.69 23.17 3,014,300 24.06 22.20
11-09-28 24.88 24.88 23.95 2,615,500 23.99 22.13
11-09-27 25.74 25.99 24.88 3,115,400 25.07 23.13
11-09-26 24.72 25.06 24.00 2,534,400 24.99 23.05
11-09-23 23.82 24.46 23.68 2,849,500 24.39 22.50
11-09-22 23.33 24.22 23.00 4,815,300 24.00 22.14
11-09-21 24.71 24.99 24.14 2,741,800 24.18 22.31
Date Open High Low Vol Cls adjCls
11-09-20 24.90 25.27 24.36 2,512,100 24.70 22.79
11-09-19 24.78 25.05 24.11 2,657,900 24.79 22.87
11-09-16 25.39 25.78 24.85 6,976,300 25.27 23.31
11-09-15 24.11 25.22 23.94 4,164,300 25.14 23.19
11-09-14 23.78 24.20 23.27 3,095,900 23.78 21.94
11-09-13 22.93 23.77 22.73 2,835,100 23.57 21.74
11-09-12 21.84 22.84 21.71 2,985,800 22.82 21.05
11-09-09 22.82 23.01 22.22 2,412,600 22.26 20.54
11-09-08 23.28 23.59 22.95 2,582,100 23.14 21.35
Date Open High Low Vol Cls adjCls
11-09-07 23.16 23.66 22.67 3,606,600 23.56 21.73
11-09-06 21.48 21.96 21.35 3,607,800 21.69 20.01
11-09-02 22.57 22.93 22.19 1,891,800 22.56 20.81
11-09-01 23.85 23.87 23.07 1,780,500 23.15 21.36
11-08-31 23.58 24.06 23.34 2,442,400 23.69 21.85
11-08-30 23.23 23.66 22.97 1,888,800 23.43 21.61
11-08-29 23.04 23.47 22.89 1,875,900 23.45 21.63
11-08-26 22.04 22.90 21.71 1,532,100 22.73 20.97
11-08-25 23.41 23.43 22.02 1,668,300 22.24 20.52
Date Open High Low Vol Cls adjCls
11-08-24 22.49 23.12 22.28 2,045,400 23.05 21.26
11-08-23 21.71 22.38 21.07 3,034,400 22.36 20.63
11-08-22 21.67 21.81 20.90 1,646,100 20.98 19.35
11-08-19 21.26 22.10 21.15 1,876,800 21.20 19.56
11-08-18 22.12 22.16 21.45 2,397,700 21.61 19.94
11-08-17 23.16 23.50 22.75 1,715,500 22.87 21.10
11-08-16 23.30 23.69 22.11 5,510,800 22.97 21.19
11-08-15 23.21 23.72 23.16 1,309,300 23.62 21.79
11-08-12 23.81 24.14 22.88 2,193,900 22.97 21.19
Date Open High Low Vol Cls adjCls
11-08-11 22.23 23.95 21.85 4,402,500 23.54 21.72
11-08-10 22.09 22.64 21.24 4,659,900 21.47 19.81
11-08-09 20.85 22.63 20.50 5,420,600 22.62 20.87
11-08-08 22.23 22.69 20.32 5,791,100 20.40 18.82
11-08-05 23.00 23.49 22.34 5,748,300 22.79 21.02
11-08-04 23.05 23.20 22.39 3,477,200 22.41 20.67
11-08-03 23.38 23.64 22.76 2,267,000 23.49 21.67
11-08-02 23.85 24.02 23.12 2,769,400 23.38 21.57
11-08-01 24.35 24.47 23.77 2,260,400 24.19 22.32
Date Open High Low Vol Cls adjCls
11-07-29 23.68 24.52 23.50 1,846,100 24.07 22.21
11-07-28 23.57 24.36 23.57 2,551,200 24.00 22.14
11-07-27 24.54 24.70 23.14 3,952,200 23.50 21.68
11-07-26 24.06 24.31 23.96 1,586,800 24.29 22.41
11-07-25 23.88 24.25 23.75 1,831,000 24.14 22.27
11-07-22 23.89 24.20 23.79 1,014,500 24.20 22.33
11-07-21 23.55 24.00 23.45 2,077,400 23.84 21.99
11-07-20 23.61 23.66 23.28 1,626,400 23.39 21.58
11-07-19 23.00 23.50 22.97 2,293,500 23.36 21.55
Date Open High Low Vol Cls adjCls
11-07-18 23.57 23.57 22.74 2,074,500 22.77 21.01
11-07-15 23.70 23.78 23.33 1,451,500 23.69 21.85
11-07-14 23.86 24.02 23.48 1,278,400 23.54 21.72
11-07-13 24.00 24.25 23.78 1,178,000 23.82 21.97
11-07-12 24.16 24.35 23.89 1,772,800 23.91 22.06
11-07-11 24.96 25.00 24.08 2,365,600 24.13 22.26
11-07-08 25.42 25.46 25.11 1,497,500 25.37 23.40
11-07-07 25.83 26.00 25.55 2,537,200 25.78 23.78
11-07-06 26.06 26.11 25.56 2,456,500 25.60 23.62
Date Open High Low Vol Cls adjCls
11-07-05 25.51 26.32 25.51 1,512,000 26.27 24.23
11-07-01 25.24 26.19 25.21 1,932,300 26.12 24.10
11-06-30 25.32 25.44 25.11 2,714,400 25.30 23.34
11-06-29 24.08 25.15 24.06 2,883,200 25.14 23.19
11-06-28 23.76 24.06 23.53 1,517,000 24.01 22.15
11-06-27 23.34 23.75 23.30 1,389,100 23.67 21.84
11-06-24 23.45 23.57 23.25 1,955,300 23.39 21.58
11-06-23 23.79 23.82 23.02 3,158,200 23.35 21.54
11-06-22 24.24 24.46 23.94 1,020,300 23.97 22.11
Date Open High Low Vol Cls adjCls
11-06-21 23.98 24.36 23.92 1,490,600 24.28 22.40
11-06-20 23.79 23.92 23.68 842,300 23.83 21.98
11-06-17 24.01 24.01 23.71 1,515,400 23.77 21.93
11-06-16 23.52 23.93 23.41 2,402,800 23.73 21.89
11-06-15 23.98 24.04 23.46 1,935,800 23.51 21.69
11-06-14 24.09 24.29 23.95 1,718,100 24.18 22.31
11-06-13 23.87 23.96 23.67 1,193,800 23.80 21.96
11-06-10 24.06 24.12 23.70 1,553,900 23.80 21.96
11-06-09 24.24 24.31 23.75 2,289,100 24.15 22.28
Date Open High Low Vol Cls adjCls
11-06-08 23.65 23.83 23.39 1,326,600 23.41 21.60
11-06-07 23.63 24.15 23.61 2,073,900 23.79 21.95
11-06-06 24.07 24.21 23.47 1,578,500 23.52 21.70
11-06-03 24.35 24.42 24.11 1,315,300 24.13 22.26
11-06-02 24.60 24.79 24.43 1,817,200 24.56 22.66
11-06-01 25.37 25.37 24.45 1,773,800 24.48 22.58
11-05-31 25.52 25.68 25.18 2,174,300 25.52 23.54
11-05-27 24.63 25.70 24.55 3,736,100 25.37 23.40
11-05-26 24.81 24.82 24.18 3,318,200 24.38 22.49
Date Open High Low Vol Cls adjCls
11-05-25 24.89 25.03 24.62 1,165,100 24.80 22.88
11-05-24 25.00 25.16 24.79 1,750,600 24.95 23.02
11-05-23 25.12 25.28 24.91 2,000,000 24.94 23.01
11-05-20 26.03 26.09 25.50 1,358,400 25.50 23.52
11-05-19 26.22 26.41 26.00 1,591,300 26.13 24.11
11-05-18 25.92 26.19 25.82 1,632,800 26.19 24.16
11-05-17 26.29 26.35 25.86 3,392,500 25.95 23.94
11-05-16 26.45 28.08 26.19 9,765,700 26.23 24.20
11-05-13 27.25 27.36 26.84 1,152,200 26.91 24.83
Date Open High Low Vol Cls adjCls
11-05-12 26.83 27.21 26.56 1,700,000 27.19 25.08
11-05-11 27.42 27.58 26.88 1,500,000 27.02 24.93
11-05-10 27.30 27.55 27.09 991,800 27.46 25.33
11-05-09 26.61 27.38 26.51 1,449,700 27.37 25.25
11-05-06 26.63 27.00 26.48 1,639,300 26.59 24.53
11-05-05 26.51 26.77 26.34 2,201,000 26.51 24.46
11-05-04 26.87 26.87 26.25 2,377,300 26.59 24.53
11-05-03 27.20 27.23 26.59 1,701,400 26.77 24.70
11-05-02 27.18 27.50 27.05 1,352,800 27.14 25.04
Date Open High Low Vol Cls adjCls
11-04-29 27.24 27.36 27.02 1,750,800 27.12 25.02
11-04-28 27.42 27.58 27.16 1,300,000 27.24 25.13
11-04-27 27.25 27.61 27.00 1,562,600 27.48 25.35
11-04-26 27.34 27.65 27.21 1,398,900 27.28 25.17
11-04-25 27.56 27.78 27.01 1,312,800 27.23 25.12
11-04-21 27.36 27.64 27.26 1,231,500 27.54 25.41
11-04-20 27.52 27.71 26.98 2,669,200 27.32 25.20
11-04-19 27.62 29.00 27.32 2,341,500 27.40 25.28
11-04-18 27.77 27.86 27.25 1,383,700 27.57 25.43
Date Open High Low Vol Cls adjCls
11-04-15 27.91 28.38 27.71 1,562,100 28.21 26.02
11-04-14 27.72 28.05 27.55 1,402,000 27.81 25.66
11-04-13 28.08 28.15 27.46 2,319,600 27.76 25.61
11-04-12 28.00 28.21 27.67 3,388,500 27.79 25.64
11-04-11 28.16 28.65 27.83 2,953,600 28.03 25.86
11-04-08 29.13 29.19 28.26 3,897,100 28.45 26.25
11-04-07 28.88 29.50 28.61 4,883,000 29.07 26.82
11-04-06 27.88 29.10 27.82 5,103,900 28.83 26.60
11-04-05 27.40 28.30 27.27 4,288,600 28.00 25.83
Date Open High Low Vol Cls adjCls
11-04-04 27.73 27.99 27.40 5,710,600 27.44 25.31
11-04-01 25.79 28.64 25.60 17,990,300 28.23 26.04
11-03-31 25.79 25.84 25.43 1,715,200 25.84 23.84
11-03-30 25.70 26.00 25.46 2,031,900 25.79 23.79
11-03-29 25.11 25.78 24.95 2,100,600 25.75 23.76
11-03-28 25.32 25.72 25.27 1,081,300 25.28 23.32
11-03-25 25.68 25.68 25.28 1,161,600 25.30 23.34
11-03-24 25.50 25.72 25.34 1,251,400 25.58 23.60
11-03-23 24.91 25.53 24.84 2,129,100 25.33 23.37
Date Open High Low Vol Cls adjCls
11-03-22 25.42 25.50 25.12 1,386,700 25.15 23.20
11-03-21 25.13 25.53 25.03 1,912,900 25.36 23.40
11-03-18 25.00 25.24 24.73 4,008,000 24.79 22.87
11-03-17 24.77 24.93 24.29 3,500,200 24.58 22.68
11-03-16 25.64 25.87 24.37 4,696,700 24.49 22.59
11-03-15 25.69 26.07 25.60 2,895,000 25.82 23.82
11-03-14 27.05 27.08 25.92 4,023,900 26.37 24.33
11-03-11 26.90 27.26 26.80 1,408,700 27.19 25.08
11-03-10 27.51 27.54 26.95 2,120,300 26.98 24.89
Date Open High Low Vol Cls adjCls
11-03-09 28.33 28.49 27.69 2,113,000 27.75 25.60
11-03-08 28.34 28.61 28.13 1,517,700 28.38 26.18
11-03-07 28.74 28.77 28.01 1,988,100 28.24 26.05
11-03-04 28.34 28.40 27.70 1,757,300 28.02 25.85
11-03-03 28.12 28.58 28.12 1,553,000 28.39 26.19
11-03-02 27.70 28.20 27.48 2,057,200 27.84 25.68
11-03-01 28.62 28.75 27.67 3,326,500 27.68 25.54
11-02-28 28.38 28.62 28.06 3,142,600 28.61 26.39
11-02-25 28.12 28.45 28.04 3,157,300 28.41 26.21
Date Open High Low Vol Cls adjCls
11-02-24 28.04 28.12 27.56 3,255,300 28.02 25.85
11-02-23 28.00 28.45 27.67 3,764,200 28.00 25.83
11-02-22 28.54 28.67 27.94 4,775,200 28.00 25.83
11-02-18 28.80 29.40 28.67 4,431,200 29.09 26.84
11-02-17 28.55 28.88 28.24 3,378,800 28.73 26.50
11-02-16 28.34 29.06 28.30 4,725,700 28.47 26.26
11-02-15 28.63 29.18 27.96 8,249,600 28.28 26.09
11-02-14 28.30 29.71 28.17 7,339,200 29.64 27.34
11-02-11 27.64 28.22 27.58 2,613,000 28.12 25.94
Date Open High Low Vol Cls adjCls
11-02-10 27.24 27.86 26.87 4,572,100 27.82 25.66
11-02-09 25.96 27.84 25.95 18,263,200 27.58 25.44
11-02-08 25.90 26.12 25.76 8,567,200 25.84 23.84
11-02-07 26.55 26.91 26.33 2,144,000 26.78 24.71
11-02-04 26.15 26.71 26.12 1,896,600 26.56 24.50
11-02-03 26.55 26.75 26.04 2,973,900 26.14 24.12
11-02-02 24.94 26.52 24.94 4,412,000 26.51 24.46
11-02-01 24.63 25.58 24.60 2,871,600 25.33 23.37
11-01-31 24.53 24.67 24.30 3,345,600 24.48 22.58
Date Open High Low Vol Cls adjCls
11-01-28 25.14 25.21 24.32 2,189,800 24.50 22.60
11-01-27 24.61 25.23 24.50 2,178,000 25.21 23.26
11-01-26 24.34 24.59 24.21 2,474,400 24.51 22.61
11-01-25 24.58 24.61 24.05 2,090,800 24.30 22.42
11-01-24 24.34 24.67 24.21 1,481,400 24.56 22.66
11-01-21 24.12 24.50 24.07 1,646,200 24.30 22.42
11-01-20 23.81 24.11 23.65 1,843,800 24.01 22.15
11-01-19 24.45 24.52 23.76 1,728,600 23.78 21.94
11-01-18 24.43 24.51 24.23 1,497,100 24.40 22.51
Date Open High Low Vol Cls adjCls
11-01-14 24.05 24.37 23.97 1,441,600 24.37 22.48
11-01-13 23.56 24.21 23.56 1,877,100 24.11 22.24
11-01-12 23.93 24.05 23.81 2,005,700 23.96 22.10
11-01-11 23.63 23.80 23.55 2,067,100 23.77 21.93
11-01-10 23.23 23.56 23.09 1,501,300 23.46 21.64
11-01-07 23.68 23.72 23.25 1,773,200 23.38 21.57
11-01-06 23.62 23.73 23.37 1,959,600 23.55 21.73
11-01-05 23.87 23.94 23.65 2,215,000 23.65 21.82
11-01-04 24.11 24.29 23.87 1,960,500 23.92 22.07
Date Open High Low Vol Cls adjCls
11-01-03 23.99 24.29 23.95 1,358,100 24.11 22.24
10-12-31 23.70 23.90 23.65 878,400 23.73 21.89
10-12-30 23.87 23.99 23.71 933,700 23.79 21.95
10-12-29 23.82 23.98 23.68 2,195,900 23.97 22.11
10-12-28 23.95 24.10 23.77 1,764,000 23.81 21.97
10-12-27 23.71 23.99 23.65 1,003,900 23.94 22.09
10-12-23 23.40 23.94 23.27 1,411,700 23.82 21.97
10-12-22 24.16 24.27 23.95 1,503,400 24.16 22.29
10-12-21 23.55 24.34 23.42 3,419,400 24.16 22.29
Date Open High Low Vol Cls adjCls
10-12-20 23.50 23.55 23.36 1,834,000 23.49 21.67
10-12-17 23.24 23.62 23.23 3,539,300 23.50 21.68
10-12-16 22.54 24.18 22.54 7,971,200 23.46 21.64
10-12-15 22.30 22.76 22.27 1,760,800 22.53 20.78
10-12-14 22.68 22.79 22.46 1,046,700 22.48 20.74
10-12-13 22.99 22.99 22.67 1,717,800 22.71 20.95
10-12-10 22.64 22.88 22.23 2,335,400 22.84 21.07
10-12-09 22.78 22.85 22.51 2,265,300 22.63 20.88
10-12-08 22.63 22.91 22.56 2,322,900 22.68 20.92
Date Open High Low Vol Cls adjCls
10-12-07 23.06 23.11 22.65 2,082,400 22.67 20.91
10-12-06 22.53 22.82 22.48 1,547,400 22.81 21.04
10-12-03 22.63 22.90 22.34 3,375,800 22.63 20.88
10-12-02 22.49 23.31 22.41 4,092,700 23.25 21.45
10-12-01 21.68 22.65 21.68 4,349,500 22.57 20.82
10-11-30 21.29 21.55 21.10 4,154,700 21.47 19.81
10-11-29 21.40 21.49 21.05 2,320,100 21.48 19.82
10-11-26 21.31 21.74 21.22 1,019,000 21.51 19.84
10-11-24 21.35 21.53 21.26 2,226,200 21.52 19.85
Date Open High Low Vol Cls adjCls
10-11-23 21.30 21.58 21.20 2,595,200 21.24 19.59
10-11-22 21.81 21.90 21.49 1,418,300 21.57 19.90
10-11-19 21.77 22.06 21.53 1,726,900 21.96 20.26
10-11-18 21.41 21.90 21.36 1,765,200 21.83 20.14
10-11-17 21.33 21.37 21.14 1,576,100 21.25 19.60
10-11-16 21.42 21.61 21.15 2,930,000 21.28 19.63
10-11-15 21.61 21.89 21.57 1,926,600 21.58 19.91
10-11-12 21.55 21.81 21.38 1,446,200 21.51 19.84
10-11-11 21.65 21.88 21.59 1,815,700 21.74 20.06
Date Open High Low Vol Cls adjCls
10-11-10 21.79 21.90 21.50 1,822,500 21.90 20.20
10-11-09 22.00 22.11 21.63 2,546,900 21.72 20.04
10-11-08 22.05 22.22 21.97 1,356,700 22.00 20.30
10-11-05 21.89 22.32 21.85 2,294,200 22.20 20.48
10-11-04 21.70 21.94 21.47 2,511,800 21.89 20.19
10-11-03 21.48 21.60 21.22 2,345,900 21.51 19.84
10-11-02 21.33 21.57 21.21 2,408,400 21.50 19.83
10-11-01 21.29 21.39 20.99 1,666,700 21.11 19.47
10-10-29 21.43 21.52 21.01 2,960,800 21.11 19.47
Date Open High Low Vol Cls adjCls
10-10-28 21.15 21.19 20.77 2,389,400 20.90 19.28
10-10-27 20.70 21.07 20.60 2,394,500 21.03 19.40
10-10-26 20.87 20.89 20.71 2,044,500 20.85 19.23
10-10-25 20.89 21.10 20.83 2,855,600 20.90 19.28
10-10-22 20.57 20.74 20.47 937,200 20.66 19.06
10-10-21 20.71 20.82 20.43 1,602,000 20.48 18.89
10-10-20 20.25 20.70 20.10 1,828,600 20.62 19.02
10-10-19 20.14 20.50 20.05 2,177,200 20.17 18.61
10-10-18 19.92 20.47 19.82 2,457,300 20.47 18.88
Date Open High Low Vol Cls adjCls
10-10-15 20.26 20.26 19.81 1,595,900 19.91 18.37
10-10-14 19.99 20.25 19.80 1,616,800 19.96 18.41
10-10-13 20.08 20.21 19.92 2,052,000 20.12 18.56
10-10-12 19.89 20.02 19.80 1,652,200 20.01 18.46
10-10-11 19.83 20.03 19.77 1,220,700 19.90 18.36
10-10-08 19.77 19.93 19.68 1,058,800 19.88 18.34
10-10-07 19.93 19.97 19.66 1,234,300 19.77 18.24
10-10-06 19.95 20.02 19.78 1,079,100 19.90 18.36
10-10-05 19.50 20.02 19.28 1,932,100 19.88 18.34
Date Open High Low Vol Cls adjCls
10-10-04 19.28 19.45 19.10 1,578,200 19.29 17.80
10-10-01 19.54 19.72 19.07 2,763,700 19.30 17.80
10-09-30 20.00 20.16 19.43 2,690,800 19.43 17.92
10-09-29 19.82 19.93 19.70 1,187,500 19.82 18.28
10-09-28 19.84 19.94 19.51 1,128,000 19.89 18.35
10-09-27 20.11 20.15 19.68 1,893,900 19.74 18.21
10-09-24 19.62 20.17 19.55 2,607,400 20.17 18.61
10-09-23 19.27 19.74 19.16 2,867,400 19.34 17.84
10-09-22 19.55 19.74 19.35 2,235,900 19.48 17.97
Date Open High Low Vol Cls adjCls
10-09-21 19.73 19.74 19.35 1,641,300 19.52 18.01
10-09-20 19.45 19.75 19.36 2,082,700 19.70 18.17
10-09-17 19.48 19.63 19.37 1,826,100 19.43 17.92
10-09-16 19.40 19.51 19.28 1,265,400 19.36 17.86
10-09-15 19.29 19.57 19.17 1,155,200 19.50 17.99
10-09-14 19.26 19.62 19.20 1,913,200 19.41 17.91
10-09-13 19.24 19.37 19.12 1,512,200 19.35 17.85
10-09-10 18.81 19.01 18.61 2,071,100 18.96 17.49
10-09-09 18.87 19.06 18.75 1,874,700 18.82 17.36
Date Open High Low Vol Cls adjCls
10-09-08 18.65 18.81 18.59 2,175,800 18.65 17.21
10-09-07 19.13 19.14 18.63 1,903,200 18.66 17.21
10-09-03 19.03 19.22 18.78 2,144,500 19.19 17.70
10-09-02 18.50 18.80 18.41 1,723,100 18.75 17.30
10-09-01 18.14 18.50 18.02 2,283,600 18.49 17.06
10-08-31 18.00 18.08 17.81 3,952,200 17.91 16.52
10-08-30 18.43 18.54 18.09 1,782,700 18.09 16.69
10-08-27 18.50 18.55 18.17 3,540,900 18.54 17.10
10-08-26 18.51 18.65 18.18 4,101,300 18.32 16.90
Date Open High Low Vol Cls adjCls
10-08-25 18.68 18.77 18.39 4,487,200 18.67 17.22
10-08-24 19.25 19.25 18.81 3,504,300 18.85 17.39
10-08-23 19.55 19.63 19.37 1,232,200 19.42 17.92
10-08-20 19.59 19.62 19.33 1,645,000 19.51 18.00
10-08-19 20.02 20.15 19.67 3,161,500 19.70 18.17
10-08-18 20.13 20.28 19.94 2,366,700 20.15 18.59
10-08-17 20.32 20.40 20.13 2,164,500 20.13 18.57
10-08-16 19.92 20.18 19.78 2,594,100 20.15 18.59
10-08-13 19.89 20.24 19.89 2,095,000 19.94 18.40
Date Open High Low Vol Cls adjCls
10-08-12 19.50 20.13 19.50 3,158,700 19.96 18.41
10-08-11 20.02 20.14 19.65 2,875,300 19.76 18.23
10-08-10 20.30 20.54 20.05 2,832,600 20.35 18.77
10-08-09 20.21 20.50 20.15 2,224,500 20.48 18.89
10-08-06 20.09 20.30 19.95 2,027,400 20.21 18.64
10-08-05 19.99 20.37 19.86 2,246,300 20.31 18.74
10-08-04 20.03 20.27 19.96 2,451,400 20.16 18.60
10-08-03 20.06 20.15 19.95 2,136,500 20.04 18.49
10-08-02 19.72 20.16 19.49 2,490,900 20.10 18.54
Date Open High Low Vol Cls adjCls
10-07-30 19.26 19.54 19.09 3,636,200 19.47 17.96
10-07-29 19.40 19.60 19.09 2,094,300 19.46 17.95
10-07-28 19.84 19.89 19.30 2,230,800 19.34 17.84
10-07-27 19.52 20.10 19.43 4,258,500 19.49 17.98
10-07-26 18.70 19.03 18.53 1,598,100 19.00 17.53
10-07-23 18.44 18.68 18.11 1,592,500 18.63 17.19
10-07-22 18.00 18.49 17.95 1,906,100 18.40 16.97
10-07-21 18.40 18.40 17.76 1,922,800 17.78 16.40
10-07-20 17.51 18.18 17.42 2,303,900 18.15 16.74
Date Open High Low Vol Cls adjCls
10-07-19 17.66 17.78 17.50 1,437,000 17.71 16.34
10-07-16 17.94 18.10 17.54 2,621,200 17.61 16.25
10-07-15 18.07 18.23 17.82 1,195,100 18.14 16.73
10-07-14 18.28 18.30 17.95 1,811,700 18.12 16.72
10-07-13 18.33 18.44 18.07 2,987,300 18.28 16.86
10-07-12 18.15 18.24 18.02 1,395,200 18.15 16.74
10-07-09 17.90 18.26 17.87 1,894,100 18.20 16.79
10-07-08 17.96 18.06 17.76 1,851,800 17.96 16.57
10-07-07 17.46 17.82 17.30 2,921,600 17.79 16.41
Date Open High Low Vol Cls adjCls
10-07-06 17.52 17.75 17.18 2,921,100 17.36 16.02
10-07-02 17.74 17.86 17.30 2,083,800 17.30 15.96
10-07-01 17.89 18.17 17.45 3,021,700 17.70 16.33
10-06-30 18.01 18.23 17.77 2,840,600 17.78 16.40
10-06-29 18.52 18.57 17.99 2,661,400 18.05 16.65
10-06-28 18.94 19.11 18.85 2,177,200 18.86 17.40
10-06-25 18.47 19.02 18.40 3,294,600 18.89 17.43
10-06-24 18.51 18.68 18.30 2,261,800 18.34 16.92
10-06-23 18.79 18.92 18.53 1,748,200 18.58 17.14
Date Open High Low Vol Cls adjCls
10-06-22 18.99 19.16 18.66 2,078,100 18.67 17.22
10-06-21 19.35 19.43 18.91 2,216,600 19.00 17.53
10-06-18 19.44 19.44 19.12 2,402,000 19.17 17.68
10-06-17 19.53 19.55 19.07 1,644,000 19.33 17.83
10-06-16 19.65 19.67 19.36 1,657,500 19.54 18.03
10-06-15 19.34 19.70 19.27 2,786,200 19.69 18.16
10-06-14 19.44 19.50 19.09 1,989,000 19.10 17.62
10-06-11 18.70 19.20 18.66 1,782,100 19.15 17.67
10-06-10 18.61 19.02 18.50 2,425,100 18.98 17.51
Date Open High Low Vol Cls adjCls
10-06-09 18.30 18.70 18.25 3,471,300 18.30 16.88
10-06-08 18.27 18.42 17.83 3,309,700 18.25 16.84
10-06-07 18.54 18.82 18.21 3,075,600 18.22 16.81
10-06-04 18.42 18.60 18.40 4,293,100 18.43 17.00
10-06-03 18.86 18.90 18.60 2,237,900 18.77 17.32
10-06-02 18.55 18.73 18.35 2,492,800 18.73 17.28
10-06-01 18.58 18.89 18.35 3,271,000 18.39 16.97
10-05-28 18.90 18.95 18.50 2,793,200 18.59 17.15
10-05-27 18.55 18.93 18.47 2,459,300 18.93 17.46
Date Open High Low Vol Cls adjCls
10-05-26 18.40 18.67 18.25 3,544,200 18.28 16.86
10-05-25 17.79 18.34 17.54 4,206,200 18.30 16.88
10-05-24 18.75 18.90 18.34 4,731,900 18.36 16.94
10-05-21 17.80 18.77 17.79 6,488,400 18.77 17.32
10-05-20 18.58 18.74 18.06 8,111,900 18.08 16.68
10-05-19 19.03 19.36 18.66 3,879,700 19.12 17.64
10-05-18 19.82 19.87 19.03 4,037,500 19.05 17.57
10-05-17 19.73 19.85 19.22 2,640,600 19.65 18.13
10-05-14 19.73 19.73 19.29 3,536,000 19.64 18.12
Date Open High Low Vol Cls adjCls
10-05-13 20.05 20.15 19.83 1,723,700 19.83 18.29
10-05-12 19.79 20.15 19.69 2,223,000 20.04 18.49
10-05-11 19.50 19.99 19.28 4,350,500 19.61 18.09
10-05-10 19.87 19.99 19.57 6,522,200 19.62 18.10
10-05-07 20.07 20.21 18.97 9,211,100 19.12 17.64
10-05-06 20.84 21.04 19.50 4,389,500 20.15 18.59
10-05-05 20.13 21.03 19.92 4,141,600 20.86 19.24
10-05-04 20.86 20.90 20.33 3,348,800 20.40 18.82
10-05-03 21.28 21.42 20.78 2,626,900 21.11 19.47
Date Open High Low Vol Cls adjCls
10-04-30 20.84 21.39 20.60 7,057,200 21.00 19.37
10-04-29 21.45 21.94 21.22 4,294,000 21.84 20.15
10-04-28 21.92 22.30 21.17 4,816,200 21.19 19.55
10-04-27 22.42 22.58 21.75 5,244,400 21.77 20.08
10-04-26 22.68 23.11 22.49 2,983,600 22.96 21.18
10-04-23 22.16 22.78 22.14 3,142,800 22.68 20.92
10-04-22 21.58 22.26 21.45 3,637,900 22.26 20.54
10-04-21 21.71 21.89 21.57 3,704,900 21.84 20.15
10-04-20 21.61 21.90 21.56 2,835,100 21.71 20.03
Date Open High Low Vol Cls adjCls
10-04-19 21.28 21.58 21.13 3,351,100 21.58 19.91
10-04-16 22.12 22.17 21.36 5,995,800 21.40 19.74
10-04-15 22.24 22.28 21.97 2,969,800 22.18 20.46
10-04-14 22.11 22.32 21.93 2,008,400 22.31 20.58
10-04-13 22.04 22.07 21.72 2,165,500 21.99 20.29
10-04-12 21.89 22.12 21.81 1,843,100 22.04 20.33
10-04-09 21.68 21.91 21.54 2,285,300 21.91 20.21
10-04-08 21.41 21.81 21.29 2,217,700 21.71 20.03
10-04-07 21.58 21.66 21.32 2,390,700 21.42 19.76
Date Open High Low Vol Cls adjCls
10-04-06 21.57 21.71 21.50 2,696,600 21.69 20.01
10-04-05 21.27 21.67 21.21 2,405,500 21.61 19.94
10-04-01 21.29 21.35 21.00 2,004,500 21.15 19.51
10-03-31 20.90 21.33 20.90 1,991,400 21.12 19.48
10-03-30 21.19 21.29 21.02 1,518,500 21.06 19.43
10-03-29 21.08 21.23 21.04 1,412,100 21.16 19.52
10-03-26 21.30 21.30 20.85 2,047,000 21.05 19.42
10-03-25 21.02 21.21 20.94 2,201,000 20.97 19.35
10-03-24 20.80 21.11 20.74 2,316,500 20.99 19.36
Date Open High Low Vol Cls adjCls
10-03-23 20.74 20.96 20.71 1,846,100 20.94 19.32
10-03-22 20.83 20.91 20.50 2,298,000 20.80 19.19
10-03-19 20.86 21.07 20.62 4,298,900 21.03 19.40
10-03-18 20.63 20.87 20.60 2,430,600 20.73 19.12
10-03-17 20.35 20.68 20.21 2,728,000 20.51 18.92
10-03-16 20.27 20.35 20.14 2,897,900 20.25 18.68
10-03-15 20.30 20.31 19.84 2,897,700 20.28 18.71
10-03-12 20.28 20.42 20.24 1,339,200 20.30 18.73
10-03-11 20.01 20.27 20.01 1,694,800 20.24 18.67
Date Open High Low Vol Cls adjCls
10-03-10 20.14 20.25 20.03 3,057,500 20.22 18.65
10-03-09 19.93 20.24 19.90 2,598,100 20.15 18.59
10-03-08 19.91 20.09 19.75 2,695,900 20.07 18.52
10-03-05 19.69 20.11 19.69 3,479,400 20.03 18.48
10-03-04 19.31 19.87 19.31 3,462,000 19.75 18.22
10-03-03 19.35 19.57 19.26 2,537,400 19.44 17.93
10-03-02 18.96 19.44 18.95 3,351,700 19.25 17.76
10-03-01 18.70 18.81 18.57 1,945,500 18.80 17.34
10-02-26 18.63 18.77 18.46 1,901,000 18.63 17.19
Date Open High Low Vol Cls adjCls
10-02-25 18.30 18.70 18.28 1,968,800 18.67 17.22
10-02-24 18.50 18.71 18.36 2,183,500 18.60 17.16
10-02-23 18.60 18.66 18.39 2,142,800 18.44 17.01
10-02-22 18.60 18.65 18.51 1,220,800 18.53 17.09
10-02-19 18.60 18.73 18.49 2,067,300 18.63 17.19
10-02-18 18.29 18.65 18.29 2,217,700 18.61 17.17
10-02-17 18.61 18.69 18.38 2,380,900 18.57 17.13
10-02-16 18.45 18.62 18.27 3,088,200 18.55 17.11
10-02-12 18.03 18.40 17.87 4,129,200 18.29 16.87
Date Open High Low Vol Cls adjCls
10-02-11 18.03 18.32 17.99 3,077,100 18.15 16.74
10-02-10 18.15 18.26 17.92 3,922,900 18.09 16.69
10-02-09 18.29 18.52 18.06 5,746,300 18.20 16.79
10-02-08 18.87 18.95 17.99 4,219,400 18.05 16.65
10-02-05 18.29 18.81 18.29 2,936,700 18.80 17.34
10-02-04 18.93 18.93 18.33 3,812,000 18.36 16.94
10-02-03 19.24 19.27 18.72 6,138,500 19.06 17.58
10-02-02 18.46 18.72 18.40 1,849,600 18.58 17.14
10-02-01 18.15 18.60 18.05 4,002,900 18.42 16.99
Date Open High Low Vol Cls adjCls
10-01-29 18.27 18.47 17.99 3,012,900 17.99 16.60
10-01-28 18.41 18.55 18.13 1,790,100 18.24 16.83
10-01-27 18.12 18.42 18.09 3,089,100 18.35 16.93
10-01-26 18.15 18.43 18.10 2,569,300 18.10 16.70
10-01-25 18.59 18.59 18.25 2,642,600 18.35 16.93
10-01-22 18.91 19.03 18.28 3,887,000 18.34 16.92
10-01-21 19.99 19.99 18.90 4,474,300 18.97 17.50
10-01-20 20.02 20.10 19.69 1,920,500 19.93 18.39
10-01-19 20.16 20.24 20.04 1,052,300 20.13 18.57
Date Open High Low Vol Cls adjCls
10-01-15 20.22 20.40 20.03 2,327,300 20.16 18.60
10-01-14 20.02 20.29 19.93 1,497,900 20.25 18.68
10-01-13 19.85 20.15 19.75 2,277,300 20.12 18.56
10-01-12 20.16 20.30 19.82 1,732,800 19.93 18.39
10-01-11 20.24 20.40 20.10 1,788,100 20.28 18.71
10-01-08 20.03 20.30 19.88 1,449,200 20.23 18.66
10-01-07 20.25 20.30 19.89 2,832,800 20.02 18.47
10-01-06 20.20 20.36 20.16 2,446,700 20.29 18.72
10-01-05 19.93 20.32 19.93 1,481,700 20.30 18.73
Date Open High Low Vol Cls adjCls
10-01-04 19.92 20.43 19.90 2,171,500 20.24 18.67
09-12-31 20.25 20.30 19.82 1,665,500 19.82 18.28
09-12-30 20.26 20.40 20.11 1,197,600 20.17 18.61
09-12-29 20.51 20.57 20.38 722,000 20.41 18.83
09-12-28 20.45 20.58 20.39 933,400 20.48 18.89
09-12-24 20.17 20.46 20.16 654,300 20.46 18.88
09-12-23 20.23 20.25 20.09 849,200 20.20 18.64
09-12-22 20.30 20.30 20.00 1,645,700 20.16 18.60
09-12-21 19.99 20.10 19.75 1,553,600 20.03 18.48
Date Open High Low Vol Cls adjCls
09-12-18 20.00 20.01 19.65 2,947,800 20.00 18.45
09-12-17 19.90 19.96 19.75 1,817,400 19.87 18.33
09-12-16 19.79 20.17 19.70 2,160,900 20.05 18.50
09-12-15 19.74 19.85 19.55 1,991,900 19.59 18.07
09-12-14 19.76 19.95 19.66 1,458,200 19.93 18.39
09-12-11 19.63 19.78 19.58 1,364,600 19.66 18.14
09-12-10 19.65 19.75 19.54 2,530,000 19.59 18.07
09-12-09 19.41 19.71 19.32 2,210,100 19.60 18.08
09-12-08 19.46 19.66 19.38 2,141,500 19.45 17.94
Date Open High Low Vol Cls adjCls
09-12-07 20.04 20.05 19.49 2,908,100 19.62 18.10
09-12-04 20.00 20.09 19.44 4,354,400 20.02 18.47
09-12-03 19.31 19.84 19.31 4,437,800 19.69 18.16
09-12-02 19.09 19.60 19.08 3,444,200 19.60 18.08
09-12-01 18.95 19.24 18.89 3,640,400 19.17 17.68
09-11-30 18.73 18.82 18.38 4,392,500 18.68 17.23
09-11-27 19.07 19.18 18.46 3,794,600 18.78 17.33
09-11-25 19.77 19.89 19.57 2,845,400 19.78 18.25
09-11-24 19.29 19.90 19.29 3,994,300 19.86 18.32
Date Open High Low Vol Cls adjCls
09-11-23 19.51 19.90 19.28 4,250,700 19.51 18.00
09-11-20 19.28 19.28 18.90 2,865,400 18.97 17.50
09-11-19 19.21 19.38 19.01 3,489,000 19.30 17.80
09-11-18 18.81 19.24 18.74 2,285,600 19.21 17.72
09-11-17 19.03 19.07 18.68 3,201,600 18.92 17.45
09-11-16 18.94 19.23 18.81 3,498,500 19.05 17.57
09-11-13 19.17 19.29 18.63 3,022,000 18.92 17.45
09-11-12 19.42 19.55 18.95 4,429,400 19.17 17.68
09-11-11 18.64 18.82 18.39 3,106,400 18.73 17.28
Date Open High Low Vol Cls adjCls
09-11-10 18.60 18.63 18.27 1,896,000 18.39 16.97
09-11-09 18.60 18.76 18.52 1,751,000 18.70 17.25
09-11-06 17.86 18.46 17.85 2,937,000 18.46 17.03
09-11-05 18.11 18.55 17.81 3,702,200 18.07 16.67
09-11-04 18.43 18.58 18.13 3,209,000 18.20 16.79
09-11-03 17.85 18.33 17.83 2,730,300 18.28 16.86
09-11-02 17.92 18.31 17.63 3,638,500 18.03 16.63
09-10-30 18.81 18.89 18.00 2,914,400 18.06 16.66
09-10-29 18.67 19.04 18.35 3,895,600 18.96 17.49
Date Open High Low Vol Cls adjCls
09-10-28 19.14 19.14 18.17 5,051,900 18.25 16.84
09-10-27 19.41 19.47 18.57 2,950,200 18.61 17.17
09-10-26 19.99 20.09 19.14 3,307,600 19.24 17.75
09-10-23 20.22 20.27 19.74 2,361,400 19.85 18.31
09-10-22 19.97 20.19 19.84 2,284,400 19.99 18.44
09-10-21 20.41 20.89 20.00 3,778,700 20.00 18.45
09-10-20 19.90 20.75 19.83 5,189,600 20.58 18.99
09-10-19 19.71 20.13 19.59 2,944,400 19.87 18.33
09-10-16 20.13 20.22 19.69 4,126,800 19.71 18.18
Date Open High Low Vol Cls adjCls
09-10-15 20.51 20.62 20.13 3,712,200 20.41 18.83
09-10-14 20.44 20.94 20.33 3,291,400 20.79 19.18
09-10-13 20.36 20.50 20.19 3,401,500 20.25 18.68
09-10-12 20.46 20.57 20.24 1,121,800 20.45 18.87
09-10-09 20.41 20.51 20.15 1,767,600 20.40 18.82
09-10-08 20.22 20.55 20.16 1,612,400 20.34 18.76
09-10-07 20.18 20.37 20.00 1,943,500 20.21 18.64
09-10-06 20.63 20.80 20.13 2,223,700 20.32 18.75
09-10-05 20.00 20.47 19.85 2,739,500 20.43 18.85
Date Open High Low Vol Cls adjCls
09-10-02 20.15 20.34 19.62 2,806,100 19.75 18.22
09-10-01 20.86 21.02 20.17 2,938,800 20.18 18.62
09-09-30 21.36 21.55 20.65 2,802,700 21.05 19.42
09-09-29 21.86 22.04 21.31 2,785,700 21.34 19.69
09-09-28 21.43 21.88 21.29 2,669,700 21.86 20.17
09-09-25 21.43 21.62 21.11 1,797,000 21.29 19.64
09-09-24 22.05 22.24 21.49 2,195,700 21.66 19.98
09-09-23 22.01 22.45 21.87 2,872,800 21.94 20.24
09-09-22 22.38 22.54 22.07 2,232,600 22.43 20.69
Date Open High Low Vol Cls adjCls
09-09-21 22.55 22.59 21.96 1,956,900 22.03 20.32
09-09-18 22.75 22.98 22.48 2,494,500 22.62 20.87
09-09-17 21.91 22.99 21.91 3,227,400 22.57 20.82
09-09-16 21.32 22.33 21.32 4,052,800 22.25 20.53
09-09-15 21.07 21.53 20.80 4,787,100 21.49 19.83
09-09-14 20.86 20.88 20.57 1,864,000 20.83 19.22
09-09-11 21.00 21.07 20.77 1,522,900 20.87 19.25
09-09-10 20.74 21.05 20.55 1,643,200 21.00 19.37
09-09-09 20.80 20.98 20.69 3,107,900 20.83 19.22
Date Open High Low Vol Cls adjCls
09-09-08 21.00 21.11 20.67 2,380,900 20.85 19.23
09-09-04 21.07 21.08 20.73 2,133,500 20.82 19.21
09-09-03 21.21 21.40 20.87 1,846,400 21.09 19.46
09-09-02 20.95 21.32 20.90 3,088,200 21.05 19.42
09-09-01 21.90 22.10 21.06 3,209,400 21.09 19.46
09-08-31 21.07 22.02 21.05 3,622,200 21.95 20.25
09-08-28 21.19 21.40 20.94 1,886,000 21.34 19.69
09-08-27 21.08 21.20 20.91 2,028,500 21.09 19.46
09-08-26 21.13 21.15 20.76 2,146,600 21.10 19.47
Date Open High Low Vol Cls adjCls
09-08-25 20.96 21.22 20.73 2,179,100 21.13 19.49
09-08-24 21.01 21.28 20.61 2,208,200 20.67 19.07
09-08-21 20.81 20.92 20.50 2,430,000 20.84 19.23
09-08-20 20.38 20.62 20.19 2,309,600 20.50 18.91
09-08-19 20.34 20.46 20.17 1,467,000 20.35 18.77
09-08-18 20.39 20.62 20.22 2,155,900 20.51 18.92
09-08-17 20.81 20.86 20.17 1,959,500 20.20 18.64
09-08-14 21.63 21.91 21.09 1,549,900 21.25 19.60
09-08-13 22.20 22.25 21.53 2,783,700 21.63 19.95
Date Open High Low Vol Cls adjCls
09-08-12 21.90 22.47 21.90 1,672,700 22.06 20.35
09-08-11 22.32 22.55 21.89 1,552,900 21.90 20.20
09-08-10 22.83 22.87 22.28 1,382,100 22.37 20.64
09-08-07 22.05 23.24 22.05 2,892,200 22.87 21.10
09-08-06 21.84 22.22 21.27 3,410,600 22.00 20.30
09-08-05 21.67 21.73 21.04 2,878,000 21.66 19.98
09-08-04 21.35 21.60 20.78 3,641,700 21.39 19.73
09-08-03 21.82 21.94 21.16 1,933,600 21.46 19.80
09-07-31 21.04 21.38 20.92 2,054,100 21.13 19.49
Date Open High Low Vol Cls adjCls
09-07-30 20.82 21.47 20.61 2,339,400 21.18 19.54
09-07-29 20.06 20.65 20.06 1,729,100 20.57 18.98
09-07-28 20.12 20.37 20.00 1,534,400 20.25 18.68
09-07-27 20.43 20.77 20.03 1,791,800 20.32 18.75
09-07-24 20.20 20.47 19.95 1,383,800 20.34 18.76
09-07-23 19.61 20.67 19.31 2,668,000 20.50 18.91
09-07-22 19.26 19.76 19.21 1,499,100 19.50 17.99
09-07-21 19.82 20.18 19.27 1,972,300 19.49 17.98
09-07-20 20.25 20.46 19.94 1,896,600 20.09 18.53
Date Open High Low Vol Cls adjCls
09-07-17 20.04 20.23 19.73 1,667,200 20.06 18.51
09-07-16 20.15 20.36 19.82 2,247,100 20.10 18.54
09-07-15 19.74 20.51 19.68 3,229,000 20.38 18.80
09-07-14 19.90 20.00 19.44 1,500,600 19.52 18.01
09-07-13 19.13 19.92 18.81 3,258,600 19.85 18.31
09-07-10 19.01 19.17 18.71 2,082,100 18.92 17.45
09-07-09 19.25 19.50 19.01 2,160,500 19.10 17.62
09-07-08 19.00 19.38 18.74 6,209,800 19.00 17.53
09-07-07 19.82 20.01 18.87 4,753,700 18.93 17.46
Date Open High Low Vol Cls adjCls
09-07-06 20.16 20.24 19.61 4,088,400 19.92 18.38
09-07-02 20.59 20.80 20.34 2,365,900 20.46 18.88
09-07-01 21.00 21.15 20.57 2,910,100 20.69 19.09
09-06-30 21.65 21.70 21.05 1,906,500 21.31 19.66
09-06-29 21.20 21.62 21.12 1,379,400 21.45 19.79
09-06-26 20.97 21.32 20.82 2,155,700 21.15 19.51
09-06-25 20.61 21.15 20.54 1,857,000 21.11 19.47
09-06-24 20.34 20.99 20.17 1,592,400 20.76 19.15
09-06-23 19.84 20.55 19.84 2,181,400 20.20 18.64
Date Open High Low Vol Cls adjCls
09-06-22 20.99 21.07 19.78 2,622,600 19.86 18.32
09-06-19 21.07 21.37 20.80 2,593,200 21.17 19.53
09-06-18 20.44 20.99 20.33 2,002,900 20.84 19.23
09-06-17 21.09 21.21 20.21 2,572,800 20.44 18.86
09-06-16 21.39 21.44 20.91 1,627,600 21.09 19.46
09-06-15 21.53 21.66 21.02 2,623,400 21.13 19.49
09-06-12 21.65 21.77 21.32 1,410,400 21.75 20.07
09-06-11 21.86 22.18 21.72 1,513,700 22.00 20.30
09-06-10 22.33 22.44 21.47 2,417,700 21.82 20.13
Date Open High Low Vol Cls adjCls
09-06-09 21.31 22.16 21.31 2,418,700 22.05 20.34
09-06-08 22.14 22.15 21.14 3,318,100 21.42 19.76
09-06-05 22.50 22.93 21.90 3,351,400 22.00 20.30
09-06-04 21.34 22.35 21.32 4,171,100 22.23 20.51
09-06-03 21.11 21.85 20.86 2,557,200 21.19 19.55
09-06-02 20.83 21.76 20.67 2,775,300 21.43 19.77
09-06-01 21.40 21.93 20.63 5,324,500 20.80 19.19
09-05-29 20.53 21.11 20.29 2,404,200 21.11 19.47
09-05-28 20.10 20.86 19.93 3,108,200 20.76 19.15
Date Open High Low Vol Cls adjCls
09-05-27 20.53 20.82 19.92 5,171,900 20.01 18.46
09-05-26 19.06 20.88 18.98 5,129,400 20.83 19.22
09-05-22 18.92 19.69 18.70 3,739,700 19.39 17.89
09-05-21 17.63 18.88 17.62 5,391,100 18.78 17.33
09-05-20 18.38 18.58 17.80 5,300,000 17.85 16.47
09-05-19 19.00 19.04 17.76 5,587,900 17.91 16.52
09-05-18 18.05 18.80 18.05 6,685,600 18.79 17.33
09-05-15 18.19 18.37 17.76 4,587,700 17.88 16.49
09-05-14 17.65 18.22 17.51 4,256,200 17.95 16.56
Date Open High Low Vol Cls adjCls
09-05-13 18.28 18.30 17.60 5,728,600 17.63 16.26
09-05-12 19.44 19.50 18.29 5,562,000 18.58 17.14
09-05-11 19.88 20.15 19.27 4,065,400 19.30 17.80
09-05-08 20.08 20.45 19.59 6,416,500 20.38 18.80
09-05-07 21.64 21.64 19.17 7,932,800 20.04 18.49
09-05-06 20.20 21.80 20.20 5,676,400 21.61 19.94
09-05-05 20.13 20.69 19.88 3,073,100 20.10 18.54
09-05-04 19.50 20.52 19.37 3,509,300 20.36 18.78
09-05-01 19.04 19.80 19.01 2,989,600 19.36 17.86
Date Open High Low Vol Cls adjCls
09-04-30 19.00 19.80 19.00 4,540,900 19.23 17.74
09-04-29 18.51 18.78 18.22 2,873,400 18.76 17.31
09-04-28 18.42 18.71 18.12 3,180,500 18.16 16.75
09-04-27 18.65 19.13 18.54 2,218,500 18.72 17.27
09-04-24 18.75 19.41 18.41 4,262,200 19.10 17.62
09-04-23 18.65 19.16 18.29 3,725,300 18.94 17.47
09-04-22 18.17 18.94 18.02 4,637,400 18.34 16.92
09-04-21 18.00 18.55 17.61 5,592,300 18.49 17.06
09-04-20 19.48 19.60 18.08 3,638,400 18.08 16.68
Date Open High Low Vol Cls adjCls
09-04-17 19.06 20.05 19.06 3,497,000 19.80 18.27
09-04-16 20.00 20.12 18.91 6,052,000 19.79 18.26
09-04-15 19.96 20.21 18.96 6,642,200 19.62 18.10
09-04-14 21.34 21.66 20.32 4,159,300 20.34 18.76
09-04-13 21.32 22.61 21.26 4,090,500 22.53 20.78
09-04-09 20.80 21.99 20.46 3,769,000 21.99 20.29
09-04-08 19.75 20.40 19.75 3,100,100 20.40 18.82
09-04-07 20.32 20.59 19.80 3,199,200 19.80 18.27
09-04-06 20.60 20.97 20.25 3,377,300 20.76 19.15
Date Open High Low Vol Cls adjCls
09-04-03 20.30 21.39 19.38 4,419,400 21.31 19.66
09-04-02 19.47 20.25 19.47 3,524,000 19.96 18.41
09-04-01 18.45 19.28 18.45 4,175,700 18.95 17.48
09-03-31 18.80 19.84 18.50 3,910,800 19.58 18.06
09-03-30 19.36 19.68 18.35 3,865,600 18.35 16.93
09-03-27 20.33 20.67 19.79 3,571,400 19.80 18.27
09-03-26 21.30 21.30 20.32 5,521,000 20.76 19.15
09-03-25 21.47 21.73 19.90 5,235,400 20.97 19.35
09-03-24 23.28 23.52 21.05 5,605,700 21.10 19.47
Date Open High Low Vol Cls adjCls
09-03-23 21.74 24.00 21.51 4,568,000 23.82 21.97
09-03-20 21.98 21.98 21.01 3,266,500 21.10 19.47
09-03-19 22.57 22.82 21.09 4,420,100 21.11 19.47
09-03-18 22.00 22.81 21.58 6,495,400 22.53 20.78
09-03-17 21.06 22.50 20.76 4,277,600 22.48 20.74
09-03-16 22.68 22.80 20.92 4,198,700 21.07 19.44
09-03-13 23.80 23.80 22.10 4,493,100 22.27 20.54
09-03-12 22.79 23.96 21.95 5,024,900 23.93 22.08
09-03-11 21.95 23.87 21.52 4,708,400 23.57 21.74
Date Open High Low Vol Cls adjCls
09-03-10 20.53 22.54 20.11 5,478,200 22.54 20.79
09-03-09 19.53 20.19 18.95 3,606,900 19.77 18.24
09-03-06 18.96 19.40 18.43 5,287,200 19.29 17.80
09-03-05 19.40 19.73 18.47 3,675,200 18.79 17.33
09-03-04 18.97 20.50 18.84 3,085,000 19.95 18.40
09-03-03 20.24 20.50 18.49 6,663,900 18.67 17.22
09-03-02 20.28 21.20 19.69 3,860,300 19.86 18.32
09-02-27 21.29 21.82 20.88 3,623,000 20.90 19.28
09-02-26 22.51 23.25 21.02 6,929,900 21.86 20.17
Date Open High Low Vol Cls adjCls
09-02-25 20.99 21.65 20.08 3,930,900 20.96 19.34
09-02-24 19.61 21.12 19.27 4,445,200 21.12 19.48
09-02-23 20.50 21.18 19.73 3,803,500 19.77 18.24
09-02-20 19.77 21.14 19.50 5,376,600 20.70 19.10
09-02-19 21.11 21.32 20.26 3,613,900 20.30 18.73
09-02-18 20.20 20.97 19.60 4,232,900 20.61 19.01
09-02-17 20.28 20.56 19.73 3,579,800 20.02 18.47
09-02-13 21.49 22.22 21.17 3,711,400 21.39 19.73
09-02-12 21.22 22.24 21.02 3,386,900 22.05 20.34
Date Open High Low Vol Cls adjCls
09-02-11 22.00 22.42 21.31 2,544,700 21.89 20.19
09-02-10 23.11 23.55 21.88 5,361,800 22.17 20.45
09-02-09 24.49 24.52 23.01 3,494,000 23.34 21.53
09-02-06 23.61 25.07 23.46 3,745,500 24.90 22.97
09-02-05 21.98 23.83 21.57 4,215,000 23.38 21.57
09-02-04 21.47 22.48 21.08 3,345,400 22.08 20.37
09-02-03 20.75 21.83 20.25 4,519,200 21.43 19.77
09-02-02 20.70 20.78 19.89 3,609,900 20.47 18.88
09-01-30 22.40 23.06 21.48 2,653,500 21.82 20.13
Date Open High Low Vol Cls adjCls
09-01-29 23.13 23.29 22.05 2,659,700 22.11 20.40
09-01-28 22.69 23.71 22.40 2,960,800 23.62 21.79
09-01-27 21.77 22.00 21.05 2,100,600 21.82 20.13
09-01-26 21.88 22.78 20.83 3,142,100 21.39 19.73
09-01-23 19.83 22.12 19.30 4,875,800 21.98 20.28
09-01-22 20.57 21.59 19.82 3,106,400 20.54 18.95
09-01-21 19.18 21.16 18.66 4,657,400 21.16 19.52
09-01-20 21.43 21.43 18.77 4,231,700 18.79 17.33
09-01-16 20.96 21.51 20.05 4,090,800 21.17 19.53
Date Open High Low Vol Cls adjCls
09-01-15 20.75 21.27 19.46 5,183,100 20.36 18.78
09-01-14 21.57 21.57 20.43 3,113,300 20.75 19.14
09-01-13 20.93 22.28 20.42 3,839,900 22.14 20.42
09-01-12 21.87 22.10 20.81 2,528,400 21.05 19.42
09-01-09 22.74 22.80 21.39 4,566,600 22.00 20.30
09-01-08 24.04 24.21 22.23 6,891,900 22.44 20.70
09-01-07 25.41 25.52 24.10 2,315,700 24.23 22.35
09-01-06 27.06 27.38 25.37 3,910,000 25.82 23.82
09-01-05 25.74 27.39 25.18 3,283,200 26.74 24.67
Date Open High Low Vol Cls adjCls
09-01-02 24.48 26.30 23.85 1,924,600 26.13 24.11
08-12-31 23.59 24.88 23.44 1,880,700 24.71 22.80
08-12-30 22.50 23.66 22.25 1,595,600 23.64 21.81
08-12-29 23.06 23.06 21.97 1,545,900 22.44 20.70
08-12-26 23.04 23.62 22.67 671,100 23.28 21.48
08-12-24 22.84 23.39 22.42 528,300 23.20 21.40
08-12-23 23.93 24.02 22.95 1,685,100 23.03 21.25
08-12-22 24.53 24.78 23.17 1,477,400 23.59 21.76
08-12-19 25.25 25.94 24.22 2,283,200 24.54 22.64
Date Open High Low Vol Cls adjCls
08-12-18 25.20 25.81 24.69 2,981,600 25.01 23.07
08-12-17 25.74 26.22 24.94 3,083,900 25.07 23.13
08-12-16 23.72 26.25 23.54 3,253,200 26.25 24.22
08-12-15 24.88 24.88 22.75 2,015,700 23.30 21.50
08-12-12 23.30 24.86 22.25 2,473,000 24.67 22.76
08-12-11 25.06 26.23 23.74 2,740,000 23.80 21.96
08-12-10 25.74 26.42 24.57 2,521,200 25.40 23.43
08-12-09 25.31 27.66 24.65 4,511,000 25.41 23.44
08-12-08 24.20 26.00 24.02 3,484,700 25.47 23.50
Date Open High Low Vol Cls adjCls
08-12-05 21.22 23.35 20.50 3,257,600 23.35 21.54
08-12-04 20.06 23.19 19.70 5,505,900 21.74 20.06
08-12-03 19.45 20.95 19.00 4,363,900 20.45 18.87
08-12-02 18.13 20.09 18.13 3,669,100 20.02 18.47
08-12-01 20.83 21.00 18.72 3,652,800 18.80 17.34
08-11-28 21.48 21.60 20.76 1,401,200 21.50 19.83
08-11-26 18.75 21.76 18.33 4,082,200 21.56 19.89
08-11-25 18.61 19.71 18.21 6,563,700 19.12 17.64
08-11-24 16.93 19.10 16.57 6,188,400 18.87 17.41
Date Open High Low Vol Cls adjCls
08-11-21 16.25 16.92 14.96 7,189,900 16.84 15.54
08-11-20 16.91 18.00 15.65 7,825,400 15.76 14.54
08-11-19 19.22 19.30 17.03 6,353,900 17.04 15.72
08-11-18 20.32 21.25 19.01 5,431,200 19.65 18.13
08-11-17 21.19 21.93 20.52 3,737,600 20.53 18.94
08-11-14 23.70 24.54 21.81 4,886,200 21.90 20.20
08-11-13 23.78 24.23 19.97 8,072,700 24.23 22.35
08-11-12 25.79 26.31 23.41 4,038,600 23.55 21.73
08-11-11 26.20 27.25 24.71 2,972,200 26.31 24.27
Date Open High Low Vol Cls adjCls
08-11-10 27.88 28.15 25.61 2,618,600 26.16 24.13
08-11-07 28.36 29.20 26.34 3,150,000 27.34 25.22
08-11-06 31.94 32.00 28.30 3,289,400 28.56 26.35
08-11-05 32.84 33.94 32.33 3,667,400 32.41 29.90
08-11-04 32.18 33.47 31.89 3,102,400 33.29 30.71
08-11-03 32.48 32.64 30.85 1,933,300 31.37 28.94
08-10-31 30.99 32.76 30.37 2,248,500 32.46 29.95
08-10-30 31.84 32.20 30.54 2,131,600 31.31 28.88
08-10-29 29.31 31.73 28.79 4,772,600 30.56 28.19
Date Open High Low Vol Cls adjCls
08-10-28 27.48 29.42 25.45 4,061,500 29.32 27.05
08-10-27 27.51 28.99 26.55 4,202,400 26.58 24.52
08-10-24 27.34 30.25 26.87 4,211,100 28.49 26.28
08-10-23 29.98 31.50 28.41 6,053,700 30.11 27.78
08-10-22 32.18 32.73 29.65 6,742,800 30.71 28.33
08-10-21 32.99 34.88 32.26 29,537,200 33.09 30.53
08-10-20 31.90 33.45 31.55 4,657,700 33.44 30.85
08-10-17 29.38 32.94 29.37 6,779,600 30.99 28.59
08-10-16 26.75 28.09 25.13 3,664,300 28.09 25.91
Date Open High Low Vol Cls adjCls
08-10-15 28.80 29.97 26.63 2,283,000 26.75 24.68
08-10-14 30.98 31.41 28.94 3,613,700 30.32 27.97
08-10-13 27.62 30.06 27.54 3,553,200 30.03 27.70
08-10-10 23.46 27.46 22.76 4,825,700 25.87 23.87
08-10-09 27.96 28.20 24.22 4,753,500 24.75 22.83
08-10-08 26.74 29.00 25.83 3,135,700 27.00 24.91
08-10-07 29.96 30.89 27.10 3,220,200 27.58 25.44
08-10-06 30.49 31.08 27.28 3,612,600 29.47 27.19
08-10-03 32.09 33.95 30.92 2,046,300 31.42 28.99
Date Open High Low Vol Cls adjCls
08-10-02 32.85 32.85 31.31 1,709,400 31.51 29.07
08-10-01 32.55 32.55 29.85 2,216,500 32.55 30.03
08-09-30 29.64 31.73 29.05 2,707,000 30.57 28.20
08-09-29 31.91 33.00 29.00 2,782,000 29.00 26.75
08-09-26 31.98 33.18 31.08 2,390,200 32.60 30.07
08-09-25 31.75 32.80 31.50 2,508,900 32.20 29.71
08-09-24 34.84 34.84 31.29 2,389,000 31.36 28.93
08-09-23 34.29 35.34 32.85 2,452,300 33.00 30.44
08-09-22 35.55 35.96 33.65 2,758,300 33.77 31.15
Date Open High Low Vol Cls adjCls
08-09-19 35.00 38.81 33.12 5,137,500 38.80 35.79
08-09-18 29.10 34.02 28.49 10,603,500 33.03 30.47
08-09-17 28.33 30.14 28.01 8,313,700 28.76 26.53
08-09-16 28.00 28.96 27.10 5,758,100 28.49 26.28
08-09-15 29.49 31.26 28.69 3,406,600 28.75 26.52
08-09-12 31.00 31.75 30.61 2,577,800 31.25 28.83
08-09-11 30.00 31.30 29.11 3,249,800 31.29 28.87
08-09-10 31.19 31.49 30.02 3,403,000 30.81 28.42
08-09-09 33.10 33.28 30.92 3,970,100 31.00 28.60
Date Open High Low Vol Cls adjCls
08-09-08 33.15 33.59 31.56 3,570,700 33.40 30.81
08-09-05 31.56 32.32 30.50 2,911,800 32.22 29.72
08-09-04 32.91 33.69 31.60 3,169,700 31.66 29.21
08-09-03 33.09 33.85 32.67 2,830,700 33.36 30.78
08-09-02 33.09 34.00 32.80 2,919,700 33.21 30.64
08-08-29 33.04 33.15 32.22 2,244,300 32.69 30.16
08-08-28 31.70 33.22 31.61 2,951,800 33.17 30.60
08-08-27 31.46 31.55 30.69 2,678,300 31.49 29.05
08-08-26 30.96 31.61 30.60 2,748,200 31.22 28.80
Date Open High Low Vol Cls adjCls
08-08-25 31.11 31.80 30.93 2,008,400 30.98 28.58
08-08-22 31.32 31.91 31.20 2,416,700 31.88 29.41
08-08-21 31.70 31.95 30.83 3,226,700 30.98 28.58
08-08-20 31.83 32.19 30.92 2,956,600 32.17 29.68
08-08-19 31.85 31.97 31.02 3,423,600 31.44 29.00
08-08-18 34.13 34.34 31.88 2,633,300 32.01 29.53
08-08-15 34.06 34.79 33.54 2,723,700 34.38 31.72
08-08-14 32.17 34.05 32.17 2,779,100 34.04 31.40
08-08-13 31.97 32.71 31.33 2,654,700 32.12 29.63
Date Open High Low Vol Cls adjCls
08-08-12 33.30 33.90 31.54 4,796,200 32.09 29.60
08-08-11 33.51 34.25 32.79 4,113,300 33.48 30.89
08-08-08 31.41 33.85 31.00 4,973,200 33.73 31.12
08-08-07 30.79 32.40 30.01 6,357,000 31.40 28.97
08-08-06 28.02 31.50 27.77 8,611,000 30.89 28.50
08-08-05 26.07 26.71 26.00 4,391,300 26.42 24.37
08-08-04 26.87 27.15 25.68 3,288,300 25.75 23.76
08-08-01 27.80 27.97 26.25 2,779,700 27.20 25.09
08-07-31 27.68 28.29 27.45 1,961,900 27.77 25.62
Date Open High Low Vol Cls adjCls
08-07-30 28.27 28.76 27.04 3,048,300 28.12 25.94
08-07-29 26.69 28.34 26.54 3,337,400 28.33 26.14
08-07-28 28.46 29.00 26.61 3,126,400 26.78 24.71
08-07-25 28.40 29.30 27.78 3,079,000 28.84 26.61
08-07-24 30.05 30.43 27.71 3,511,900 27.77 25.62
08-07-23 29.00 30.62 28.60 4,345,100 30.40 28.05
08-07-22 25.91 29.29 25.82 4,883,000 29.25 26.98
08-07-21 27.58 27.76 26.00 3,435,600 26.14 24.12
08-07-18 27.24 27.84 26.42 3,162,900 27.49 25.36
Date Open High Low Vol Cls adjCls
08-07-17 27.41 28.99 26.71 5,158,200 27.62 25.48
08-07-16 24.83 27.36 24.29 5,094,900 27.24 25.13
08-07-15 23.73 25.39 22.91 6,061,100 24.31 22.43
08-07-14 27.14 27.20 24.14 5,624,700 24.17 22.30
08-07-11 23.69 25.54 23.40 4,106,300 24.33 22.45
08-07-10 24.00 24.37 22.76 4,114,600 23.70 21.86
08-07-09 25.44 25.83 24.06 4,139,700 24.13 22.26
08-07-08 24.28 25.34 23.59 5,689,500 25.34 23.38
08-07-07 25.20 25.82 23.92 3,673,200 24.40 22.51
Date Open High Low Vol Cls adjCls
08-07-03 26.81 26.81 24.82 1,786,000 24.94 23.01
08-07-02 25.81 26.47 25.34 3,097,400 25.46 23.49
08-07-01 26.11 26.57 25.05 6,152,600 26.07 24.05
08-06-30 28.49 28.49 26.47 4,648,100 26.55 24.49
08-06-27 28.45 29.26 27.80 4,191,800 28.28 26.09
08-06-26 30.06 30.20 28.51 3,317,700 28.57 26.36
08-06-25 30.03 31.04 29.62 2,828,300 30.45 28.09
08-06-24 28.90 29.79 28.55 3,281,600 29.04 26.79
08-06-23 30.63 30.63 29.16 2,414,500 29.31 27.04
Date Open High Low Vol Cls adjCls
08-06-20 31.39 31.39 30.05 2,461,800 30.31 27.96
08-06-19 31.30 31.40 30.45 1,728,400 31.40 28.97
08-06-18 31.73 31.94 30.87 2,135,100 31.21 28.79
08-06-17 33.01 33.33 31.90 2,042,900 32.00 29.52
08-06-16 32.49 33.22 32.01 2,307,600 32.95 30.40
08-06-13 30.50 32.30 30.50 2,439,500 32.30 29.80
08-06-12 31.97 32.19 30.96 3,579,900 31.47 29.03
08-06-11 32.45 32.71 31.54 3,821,200 31.57 29.12
08-06-10 31.79 32.41 31.61 3,319,700 32.12 29.63
Date Open High Low Vol Cls adjCls
08-06-09 32.50 33.11 31.73 2,519,100 32.13 29.64
08-06-06 33.10 33.28 32.39 3,693,200 32.46 29.95
08-06-05 32.58 33.26 32.18 4,120,000 33.15 30.58
08-06-04 33.00 33.68 31.97 3,509,100 32.27 29.77
08-06-03 33.85 34.00 33.08 4,199,200 33.29 30.71
08-06-02 35.00 35.27 33.47 3,745,600 33.70 31.09
08-05-30 35.79 36.15 34.93 3,780,000 35.03 32.32
08-05-29 33.80 34.68 33.77 2,305,800 34.42 31.75
08-05-28 33.52 34.20 33.34 2,748,000 33.99 31.36
Date Open High Low Vol Cls adjCls
08-05-27 33.80 34.00 33.04 3,416,800 33.32 30.74
08-05-23 33.80 34.67 33.26 4,932,000 33.62 31.02
08-05-22 33.06 33.36 32.32 4,393,100 32.93 30.38
08-05-21 35.09 35.36 32.85 5,354,200 33.00 30.44
08-05-20 36.20 36.26 34.86 3,874,100 35.16 32.44
08-05-19 37.50 37.80 36.05 4,043,300 36.27 33.46
08-05-16 37.84 38.11 37.43 1,502,700 37.50 34.60
08-05-15 37.64 38.15 37.64 2,130,100 37.99 35.05
08-05-14 38.04 38.58 37.51 2,398,800 37.65 34.73
Date Open High Low Vol Cls adjCls
08-05-13 38.35 38.48 37.12 2,257,300 37.71 34.79
08-05-12 38.23 38.41 37.41 2,547,500 38.28 35.31
08-05-09 38.46 38.99 38.31 4,179,300 38.31 35.34
08-05-08 39.63 39.68 38.70 6,485,600 39.15 36.12
08-05-07 39.43 40.00 39.06 5,415,000 39.62 36.55
08-05-06 37.99 39.27 37.99 2,777,200 39.27 36.23
08-05-05 38.02 38.30 37.82 2,649,500 38.01 35.07
08-05-02 37.87 38.34 37.26 2,076,500 38.21 35.25
08-05-01 36.45 37.48 35.75 2,920,200 37.47 34.57
Date Open High Low Vol Cls adjCls
08-04-30 38.21 38.21 36.20 2,941,500 36.45 33.63
08-04-29 37.97 38.32 37.23 2,334,400 38.00 35.06
08-04-28 37.00 38.53 36.87 2,669,300 38.27 35.31
08-04-25 38.20 38.29 36.27 3,507,200 36.85 34.00
08-04-24 37.84 38.25 37.11 2,666,600 37.69 34.77
08-04-23 38.83 38.85 37.20 3,581,600 37.37 34.48
08-04-22 39.48 39.66 38.26 2,223,900 38.62 35.63
08-04-21 40.04 40.45 39.50 2,118,300 39.68 36.61
08-04-18 42.00 42.26 40.55 2,108,600 40.61 37.46
Date Open High Low Vol Cls adjCls
08-04-17 39.42 41.46 39.30 3,126,800 41.20 38.01
08-04-16 38.98 39.76 38.69 2,279,100 39.53 36.47
08-04-15 38.75 38.94 37.88 2,257,500 38.62 35.63
08-04-14 37.87 38.30 37.13 2,251,900 38.25 35.29
08-04-11 38.23 38.68 37.05 3,980,500 38.15 35.19
08-04-10 39.17 40.04 38.80 1,893,400 38.87 35.86
08-04-09 40.06 40.50 39.05 2,209,800 39.33 36.28
08-04-08 40.60 41.19 40.03 1,299,100 40.29 37.17
08-04-07 41.19 41.50 40.09 1,432,300 40.52 37.38
Date Open High Low Vol Cls adjCls
08-04-04 41.90 42.10 40.37 2,049,600 40.86 37.69
08-04-03 41.49 42.29 40.64 1,885,700 41.35 38.15
08-04-02 40.67 42.18 40.46 1,434,400 41.69 38.46
08-04-01 39.04 41.12 39.04 2,129,900 41.08 37.90
08-03-31 38.67 39.35 38.08 2,127,500 38.66 35.67
08-03-28 39.88 40.05 38.59 1,247,300 38.79 35.79
08-03-27 42.10 42.14 39.35 1,966,700 39.40 36.35
08-03-26 41.18 42.06 40.81 1,646,300 41.67 38.44
08-03-25 41.36 42.59 41.01 1,842,500 41.70 38.47
Date Open High Low Vol Cls adjCls
08-03-24 39.74 42.25 39.63 2,455,900 41.36 38.16
08-03-20 37.73 39.69 37.47 2,236,000 39.68 36.61
08-03-19 39.62 39.94 37.66 2,630,400 37.90 34.96
08-03-18 37.25 39.66 37.25 3,029,900 39.49 36.43
08-03-17 36.54 39.01 35.14 3,872,400 36.06 33.27
08-03-14 40.17 40.75 38.34 3,390,500 38.63 35.64
08-03-13 38.80 41.20 37.70 2,759,700 40.47 37.33
08-03-12 39.12 39.98 38.62 2,065,400 38.73 35.73
08-03-11 36.46 39.09 36.43 3,115,200 39.09 36.06
Date Open High Low Vol Cls adjCls
08-03-10 37.45 37.63 35.81 4,913,800 35.86 33.08
08-03-07 38.27 39.77 37.15 4,097,200 37.79 34.86
08-03-06 40.58 40.79 38.00 3,327,000 38.79 35.79
08-03-05 39.86 40.96 39.64 2,132,400 40.36 37.23
08-03-04 40.57 40.69 38.56 2,961,500 39.58 36.51
08-03-03 41.60 41.99 39.64 2,524,100 40.27 37.15
08-02-29 42.64 43.00 40.75 5,633,800 41.51 38.29
08-02-28 41.79 43.05 41.35 4,049,900 42.87 39.55
08-02-27 41.27 42.20 40.86 1,934,900 41.58 38.36
Date Open High Low Vol Cls adjCls
08-02-26 40.58 41.70 39.89 2,716,600 41.10 37.92
08-02-25 40.41 40.90 39.34 2,530,200 40.59 37.45
08-02-22 39.82 40.50 39.22 1,921,300 40.40 37.27
08-02-21 39.84 40.70 38.82 7,640,200 39.96 36.86
08-02-20 39.89 40.22 38.64 6,295,900 39.10 36.07
08-02-19 42.56 42.63 41.10 2,274,100 41.47 38.26
08-02-15 41.99 42.41 40.42 1,662,100 41.47 38.26
08-02-14 42.83 42.95 42.16 2,587,400 42.24 38.97
08-02-13 41.50 42.25 40.74 2,382,400 42.21 38.94
Date Open High Low Vol Cls adjCls
08-02-12 41.46 42.31 40.97 1,599,900 41.75 38.52
08-02-11 40.68 41.69 39.73 1,359,900 41.11 37.93
08-02-08 39.77 41.19 39.77 1,434,300 40.77 37.61
08-02-07 40.13 41.11 39.75 3,175,300 40.08 36.98
08-02-06 41.90 42.87 39.95 3,041,200 40.16 37.05
08-02-05 45.00 45.59 41.69 3,216,300 42.03 38.77
08-02-04 46.02 46.20 45.25 1,921,300 45.67 42.13
08-02-01 46.02 46.59 45.33 2,210,500 45.83 42.28
08-01-31 42.00 46.50 41.45 3,525,200 46.27 42.69
Date Open High Low Vol Cls adjCls
08-01-30 45.09 46.96 44.17 3,396,200 44.65 41.19
08-01-29 44.71 45.70 43.95 2,122,000 45.49 41.97
08-01-28 43.07 44.18 41.59 1,770,700 44.07 40.66
08-01-25 44.58 45.19 42.52 2,419,300 42.98 39.65
08-01-24 42.15 44.66 41.76 3,741,800 43.94 40.54
08-01-23 38.57 41.68 38.00 2,814,800 41.50 38.29
08-01-22 35.09 40.47 34.75 4,418,700 40.03 36.93
08-01-18 38.13 38.67 36.67 3,110,700 37.45 34.55
08-01-17 41.33 41.82 37.22 4,022,400 37.76 34.83
Date Open High Low Vol Cls adjCls
08-01-16 43.73 43.76 39.86 5,122,700 40.86 37.69
08-01-15 45.80 45.80 43.95 2,043,800 44.18 40.76
08-01-14 46.50 46.56 45.89 1,874,000 46.55 42.94
08-01-11 45.63 46.68 44.89 1,447,500 46.10 42.53
08-01-10 44.77 46.47 44.21 1,798,200 46.02 42.46
08-01-09 43.74 44.92 42.89 2,471,000 44.78 41.31
08-01-08 44.80 46.27 43.28 1,751,200 43.52 40.15
08-01-07 44.62 45.80 42.61 2,991,900 45.57 42.04
08-01-04 46.51 46.69 44.34 1,861,800 44.64 41.18
Date Open High Low Vol Cls adjCls
08-01-03 48.16 48.53 47.06 1,419,800 47.33 43.66
08-01-02 49.80 49.90 47.99 1,560,200 48.23 44.49
07-12-31 49.45 49.81 49.26 1,449,800 49.49 45.66
07-12-28 48.68 49.48 48.45 1,100,300 49.12 45.31
07-12-27 49.99 50.00 48.50 1,049,200 48.61 44.84
07-12-26 49.23 50.00 48.91 1,421,300 50.00 46.13
07-12-24 49.06 49.27 48.22 680,800 48.99 45.19
07-12-21 48.66 49.17 47.94 2,062,600 48.70 44.93
07-12-20 46.83 47.80 46.61 1,124,800 47.76 44.06
Date Open High Low Vol Cls adjCls
07-12-19 45.85 47.06 45.77 1,562,200 46.50 42.90
07-12-18 47.24 47.60 45.33 1,852,100 45.59 42.06
07-12-17 46.52 47.50 46.23 2,249,800 46.83 43.20
07-12-14 46.60 46.97 46.00 1,558,200 46.75 43.13
07-12-13 45.38 46.78 45.00 1,706,500 46.69 43.07
07-12-12 46.50 46.95 44.65 2,313,100 45.38 41.86
07-12-11 47.70 47.83 45.49 2,364,400 45.75 42.21
07-12-10 46.31 48.11 45.97 3,926,300 47.68 43.99
07-12-07 44.60 46.10 44.52 2,701,700 45.80 42.25
Date Open High Low Vol Cls adjCls
07-12-06 43.94 44.92 43.91 2,699,500 44.19 40.77
07-12-05 43.60 43.95 43.39 1,906,100 43.89 40.49
07-12-04 43.51 43.90 43.08 1,776,400 43.24 39.89
07-12-03 43.48 44.00 42.88 2,039,500 43.51 40.14
07-11-30 43.78 44.00 43.27 2,148,500 43.36 40.00
07-11-29 43.07 43.68 43.03 1,875,000 43.52 40.15
07-11-28 43.14 43.70 42.97 2,158,300 43.40 40.04
07-11-27 43.21 43.64 42.11 2,482,500 42.59 39.29
07-11-26 43.60 43.97 43.11 2,491,800 43.40 40.04
Date Open High Low Vol Cls adjCls
07-11-23 43.87 43.94 43.05 1,739,100 43.63 40.25
07-11-21 42.78 43.60 42.28 2,303,400 43.35 39.99
07-11-20 43.05 43.50 42.16 3,431,400 43.00 39.67
07-11-19 42.02 42.96 41.10 3,010,400 42.00 38.75
07-11-16 41.85 42.38 40.87 2,334,100 41.94 38.69
07-11-15 43.45 43.45 40.82 2,835,700 41.61 38.39
07-11-14 42.90 43.56 42.11 3,904,400 42.50 39.21
07-11-13 40.78 42.91 40.74 3,473,800 42.37 39.09
07-11-12 41.59 41.65 39.30 5,562,400 40.62 37.47
Date Open High Low Vol Cls adjCls
07-11-09 40.59 43.00 38.69 10,807,100 41.24 38.05
07-11-08 47.05 47.71 44.10 4,551,900 45.40 41.88
07-11-07 49.05 50.47 47.00 4,141,400 47.21 43.55
07-11-06 48.08 50.30 47.74 5,738,900 48.81 45.03
07-11-05 46.01 48.39 46.00 2,479,400 47.75 44.05
07-11-02 46.06 46.98 45.56 3,115,000 46.81 43.18
07-11-01 46.53 47.02 45.53 1,919,000 45.59 42.06
07-10-31 46.66 46.95 46.15 2,653,700 46.70 43.08
07-10-30 46.72 47.99 46.00 3,705,000 46.08 42.51
Date Open High Low Vol Cls adjCls
07-10-29 44.55 46.64 43.60 2,654,300 46.21 42.63
07-10-26 44.45 44.82 43.89 3,801,200 44.32 40.89
07-10-25 42.87 44.50 42.56 4,498,300 43.67 40.29
07-10-24 42.43 43.87 41.81 4,963,500 42.50 39.21
07-10-23 41.97 42.72 41.15 5,615,200 42.08 38.82
07-10-22 40.00 42.25 39.31 2,405,400 41.43 38.22
07-10-19 40.11 40.47 39.69 2,068,200 40.00 36.90
07-10-18 40.24 40.55 39.86 2,220,000 40.11 37.00
07-10-17 40.89 41.35 39.65 2,325,000 40.55 37.41
Date Open High Low Vol Cls adjCls
07-10-16 40.21 40.64 39.28 2,391,400 40.20 37.09
07-10-15 41.02 41.02 39.67 1,904,500 40.36 37.23
07-10-12 40.61 41.77 40.50 1,769,200 41.07 37.89
07-10-11 42.25 42.35 40.38 3,814,100 41.63 38.41
07-10-10 42.04 43.29 41.57 3,024,300 42.79 39.48
07-10-09 41.06 42.13 41.01 2,788,900 42.04 38.78
07-10-08 40.59 41.98 40.21 2,015,900 40.77 37.61
07-10-05 39.43 40.81 39.25 2,127,600 40.50 37.36
07-10-04 39.12 39.68 38.51 1,153,400 39.07 36.04
Date Open High Low Vol Cls adjCls
07-10-03 39.18 39.85 39.00 2,674,500 39.21 36.17
07-10-02 38.46 39.15 38.26 1,683,100 38.75 35.75
07-10-01 37.84 38.72 37.65 1,747,800 38.56 35.57
07-09-28 37.75 38.05 37.16 1,045,100 37.68 34.76
07-09-27 37.43 37.80 37.26 1,743,900 37.70 34.78
07-09-26 36.75 37.67 36.35 3,136,800 37.43 34.53
07-09-25 35.52 36.28 35.51 1,551,200 36.26 33.45
07-09-24 35.70 36.41 33.63 2,727,400 35.87 33.09
07-09-21 36.80 37.00 35.56 3,657,700 35.60 32.84
Date Open High Low Vol Cls adjCls
07-09-20 38.11 39.00 36.20 9,483,000 36.51 33.68
07-09-19 35.76 36.50 35.58 2,156,700 36.02 33.23
07-09-18 34.80 36.00 34.35 1,655,700 35.53 32.78
07-09-17 34.70 34.88 33.75 1,200,200 34.41 31.74
07-09-14 34.70 35.02 34.30 1,452,000 34.91 32.21
07-09-13 34.43 35.40 34.09 1,724,300 34.96 32.25
07-09-12 33.85 35.73 33.85 3,027,500 34.43 31.76
07-09-11 33.35 34.27 33.08 1,737,000 33.55 30.95
07-09-10 32.83 33.29 32.51 1,401,700 33.10 30.54
Date Open High Low Vol Cls adjCls
07-09-07 32.43 32.98 32.19 1,219,100 32.60 30.07
07-09-06 33.03 33.21 32.68 959,200 32.88 30.33
07-09-05 32.66 33.85 32.66 1,811,500 33.21 30.64
07-09-04 32.70 33.30 32.70 1,131,900 32.98 30.43
07-08-31 32.11 32.88 32.11 889,700 32.66 30.13
07-08-30 32.03 32.51 31.82 1,186,600 32.01 29.53
07-08-29 31.85 32.66 31.85 1,977,000 32.36 29.85
07-08-28 31.82 32.44 31.29 2,298,200 31.88 29.41
07-08-27 31.42 32.58 31.39 2,692,500 32.01 29.53
Date Open High Low Vol Cls adjCls
07-08-24 30.66 31.50 30.50 1,946,900 31.41 28.98
07-08-23 31.71 31.85 30.48 2,796,500 30.65 28.28
07-08-22 30.94 32.48 30.94 2,143,100 31.42 28.99
07-08-21 31.71 31.90 30.66 2,322,500 31.03 28.63
07-08-20 33.05 33.77 31.48 4,211,700 31.52 29.08
07-08-17 30.50 31.95 29.53 5,299,000 31.75 29.29
07-08-16 30.52 30.65 28.48 6,929,600 29.65 27.35
07-08-15 32.52 32.52 30.81 4,068,000 30.97 28.57
07-08-14 33.24 33.51 32.33 3,693,700 32.52 30.00
Date Open High Low Vol Cls adjCls
07-08-13 32.55 33.12 32.20 3,225,900 32.94 30.39
07-08-10 32.52 33.33 31.72 4,656,000 31.83 29.36
07-08-09 31.65 33.40 31.44 6,359,700 32.56 30.04
07-08-08 31.87 32.98 31.30 3,474,000 31.48 29.04
07-08-07 30.69 31.75 30.05 3,011,800 31.40 28.97
07-08-06 30.78 31.04 29.50 3,775,500 30.81 28.42
07-08-03 31.09 31.25 30.55 1,892,200 30.63 28.26
07-08-02 31.00 31.48 30.76 2,338,100 31.14 28.73
07-08-01 30.55 31.22 30.04 2,068,200 30.62 28.25
Date Open High Low Vol Cls adjCls
07-07-31 31.62 31.86 30.58 1,835,700 30.77 28.39
07-07-30 31.12 31.19 30.01 2,561,600 30.90 28.51
07-07-27 31.00 31.49 30.43 2,334,900 31.18 28.76
07-07-26 31.75 31.77 30.38 3,208,300 31.13 28.72
07-07-25 32.74 32.80 31.70 2,092,200 32.74 30.20
07-07-24 33.31 33.40 32.25 2,004,200 32.34 29.83
07-07-23 33.51 33.88 33.17 2,626,100 33.50 30.90
07-07-20 33.71 34.10 33.47 2,182,100 33.80 31.18
07-07-19 33.10 34.06 32.80 7,428,900 33.89 31.26
Date Open High Low Vol Cls adjCls
07-07-18 32.20 32.34 31.96 3,101,500 32.27 29.77
07-07-17 31.93 32.67 31.78 2,009,900 32.37 29.86
07-07-16 31.39 33.50 30.90 4,586,900 32.03 29.55
07-07-13 32.00 32.04 31.07 2,775,900 31.50 29.06
07-07-12 31.89 32.10 31.45 2,669,900 31.96 29.48
07-07-11 32.15 32.25 31.32 3,240,900 31.94 29.47
07-07-10 31.66 32.25 31.28 4,495,000 32.06 29.58
07-07-09 31.23 32.00 31.06 3,504,300 31.86 29.39
07-07-06 30.32 31.25 30.26 1,977,500 31.14 28.73
Date Open High Low Vol Cls adjCls
07-07-05 29.61 30.37 29.57 2,095,500 30.36 28.01
07-07-03 29.55 30.10 29.50 1,258,900 29.66 27.36
07-07-02 29.71 29.76 29.37 1,198,800 29.50 27.21
07-06-29 29.70 30.22 29.32 2,215,700 29.71 27.41
07-06-28 29.57 30.44 29.52 2,416,200 29.69 27.39
07-06-27 29.42 29.61 29.05 1,971,800 29.47 27.19
07-06-26 29.83 29.91 29.36 2,030,000 29.60 27.31
07-06-25 29.80 30.27 29.63 2,074,200 29.89 27.57
07-06-22 30.26 30.70 29.77 3,613,200 29.89 27.57
Date Open High Low Vol Cls adjCls
07-06-21 30.33 30.44 29.55 4,447,000 30.25 27.91
07-06-20 30.74 31.10 30.38 3,312,000 30.56 28.19
07-06-19 31.05 31.15 30.55 2,509,900 30.71 28.33
07-06-18 31.79 31.99 30.90 2,856,300 31.00 28.60
07-06-15 31.89 32.37 31.53 1,996,400 31.61 29.16
07-06-14 31.74 32.08 31.36 2,427,800 31.90 29.43
07-06-13 32.40 32.40 31.64 2,553,200 31.96 29.48
07-06-12 32.18 32.97 31.94 2,804,000 32.29 29.79
07-06-11 32.55 32.55 32.11 1,545,700 32.46 29.95
Date Open High Low Vol Cls adjCls
07-06-08 32.52 32.90 32.23 1,156,900 32.71 30.18
07-06-07 32.97 32.97 32.28 1,805,700 32.61 30.08
07-06-06 33.60 33.75 32.85 1,631,200 33.00 30.44
07-06-05 33.81 34.09 33.26 2,011,400 33.75 31.14
07-06-04 33.20 34.02 33.00 4,514,100 33.98 31.35
07-06-01 32.90 33.48 32.45 2,430,700 33.21 30.64
07-05-31 33.82 34.14 33.27 3,350,000 33.28 30.70
07-05-30 32.10 33.92 32.00 4,806,700 33.88 31.26
07-05-29 32.95 33.09 31.94 4,411,500 32.19 29.70
Date Open High Low Vol Cls adjCls
07-05-25 32.30 33.15 31.73 14,385,000 32.84 30.30
07-05-24 33.12 34.96 33.12 6,193,800 33.98 31.35
07-05-23 33.34 34.00 33.02 2,220,900 33.19 30.62
07-05-22 32.33 33.86 32.26 4,067,600 33.22 30.65
07-05-21 31.26 32.31 31.21 3,296,400 32.22 29.72
07-05-18 31.71 31.77 31.12 1,642,800 31.36 28.93
07-05-17 31.29 31.53 31.10 1,404,400 31.50 29.06
07-05-16 31.49 31.79 31.20 1,402,400 31.47 29.03
07-05-15 31.51 31.86 31.00 2,040,400 31.22 28.80
Date Open High Low Vol Cls adjCls
07-05-14 31.28 31.91 31.25 1,256,000 31.80 29.34
07-05-11 31.52 31.99 31.25 1,425,600 31.52 29.08
07-05-10 32.07 32.24 31.27 1,135,900 31.53 29.09
07-05-09 31.79 32.23 31.68 1,548,000 32.08 29.59
07-05-08 32.27 32.40 31.61 1,941,700 32.01 29.53
07-05-07 32.62 32.81 32.26 1,068,200 32.48 29.96
07-05-04 32.90 32.91 32.17 1,781,400 32.78 30.24
07-05-03 33.00 33.21 32.35 2,650,000 32.72 30.19
07-05-02 33.34 33.87 33.22 2,120,200 33.34 30.76
Date Open High Low Vol Cls adjCls
07-05-01 32.71 33.43 32.55 2,569,900 33.35 30.77
07-04-30 33.16 33.87 32.47 2,443,000 32.56 30.04
07-04-27 33.21 33.34 32.70 1,586,400 32.86 30.31
07-04-26 33.69 33.75 33.18 1,749,400 33.33 30.75
07-04-25 33.18 33.69 33.01 2,328,100 33.62 31.02
07-04-24 33.65 33.75 33.05 2,218,300 33.14 30.57
07-04-23 32.92 34.18 32.80 4,228,700 33.05 30.49
07-04-20 31.68 32.55 31.27 4,031,200 32.14 29.65
07-04-19 30.77 31.79 30.60 2,303,800 31.20 28.78
Date Open High Low Vol Cls adjCls
07-04-18 31.20 31.83 31.15 2,499,700 31.26 28.84
07-04-17 31.50 31.55 30.91 3,094,600 31.43 29.00
07-04-16 30.81 31.69 30.65 2,906,600 31.46 29.02
07-04-13 29.92 31.75 29.82 5,030,200 31.23 28.81
07-04-12 29.43 29.94 29.22 1,864,800 29.59 27.30
07-04-11 30.22 30.50 29.20 4,386,500 29.40 27.12
07-04-10 29.56 29.82 29.27 1,382,400 29.63 27.33
07-04-09 29.66 29.83 29.42 2,142,000 29.55 27.26
07-04-05 29.31 29.91 29.31 1,510,900 29.67 27.37
Date Open High Low Vol Cls adjCls
07-04-04 29.75 29.98 29.51 1,409,600 29.60 27.31
07-04-03 29.66 29.97 29.55 1,989,300 29.68 27.38
07-04-02 29.42 29.86 29.08 1,706,700 29.58 27.29
07-03-30 29.64 29.88 28.96 1,661,100 29.41 27.13
07-03-29 29.56 29.82 28.92 2,006,800 29.49 27.21
07-03-28 29.15 29.46 28.86 2,141,700 29.23 26.97
07-03-27 29.48 29.82 29.17 1,288,400 29.56 27.27
07-03-26 29.39 29.94 29.22 2,339,800 29.50 27.21
07-03-23 29.51 30.10 29.12 2,386,700 29.25 26.98
Date Open High Low Vol Cls adjCls
07-03-22 29.47 30.40 29.17 4,707,700 29.62 27.33
07-03-21 28.31 29.48 28.31 2,364,100 29.10 26.85
07-03-20 28.64 28.70 28.11 2,254,400 28.34 26.14
07-03-19 27.80 28.85 27.73 2,733,600 28.48 26.27
07-03-16 27.64 27.97 27.41 2,027,300 27.81 25.66
07-03-15 27.76 28.34 27.59 2,710,500 27.64 25.50
07-03-14 27.57 27.83 26.57 3,142,400 27.50 25.37
07-03-13 28.30 28.40 27.50 1,684,300 27.67 25.53
07-03-12 28.54 28.78 28.15 1,456,000 28.49 26.28
Date Open High Low Vol Cls adjCls
07-03-09 29.21 29.21 28.46 1,554,900 28.56 26.35
07-03-08 28.47 29.23 28.15 2,883,400 28.53 26.32
07-03-07 28.68 28.69 27.88 2,825,400 27.99 25.82
07-03-06 28.29 29.00 27.85 4,120,600 28.65 26.43
07-03-05 27.76 28.41 27.40 4,158,500 27.51 25.38
07-03-02 28.41 29.13 28.00 4,088,900 28.25 26.06
07-03-01 28.96 29.58 27.75 5,074,200 29.30 27.03
07-02-28 30.30 30.35 29.18 3,998,600 29.93 27.61
07-02-27 31.25 31.25 29.81 3,564,500 30.30 27.95
Date Open High Low Vol Cls adjCls
07-02-26 32.33 32.62 31.75 2,057,200 31.80 29.34
07-02-23 32.74 32.90 32.00 3,026,100 32.31 29.81
07-02-22 33.32 33.43 32.35 3,320,300 32.58 30.06
07-02-21 32.82 33.30 32.48 3,185,500 33.12 30.55
07-02-20 32.16 32.94 31.90 2,518,600 32.75 30.21
07-02-16 31.69 32.47 31.42 3,099,800 32.32 29.82
07-02-15 31.62 31.71 31.25 3,109,100 31.69 29.24
07-02-14 31.75 32.01 31.36 7,573,200 31.60 29.15
07-02-13 35.64 36.00 30.56 22,780,700 31.10 28.69
Date Open High Low Vol Cls adjCls
07-02-12 36.75 36.75 34.02 8,693,000 35.10 32.38
07-02-09 36.34 37.45 36.11 4,766,000 37.20 34.32
07-02-08 35.01 37.20 34.67 3,571,400 36.21 33.40
07-02-07 34.02 35.82 33.96 2,603,300 35.00 32.29
07-02-06 33.80 34.29 33.72 2,116,000 34.24 31.59
07-02-05 33.32 33.85 33.10 1,550,800 33.67 31.06
07-02-02 33.80 33.86 33.22 2,165,800 33.54 30.94
07-02-01 33.96 34.52 33.45 1,819,000 33.83 31.21
07-01-31 33.46 34.09 33.17 1,016,100 34.00 31.37
Date Open High Low Vol Cls adjCls
07-01-30 33.59 33.89 33.35 1,444,600 33.48 30.89
07-01-29 33.98 34.03 33.50 1,267,300 33.72 31.11
07-01-26 34.30 34.38 33.74 2,229,300 34.12 31.48
07-01-25 34.29 34.63 33.95 1,365,400 34.07 31.43
07-01-24 33.46 34.56 33.46 2,222,400 34.09 31.45
07-01-23 32.93 33.77 32.51 2,738,000 33.51 30.91
07-01-22 34.51 34.67 33.87 1,493,300 33.92 31.29
07-01-19 34.35 35.14 33.78 1,464,100 34.57 31.89
07-01-18 35.52 35.52 33.36 2,494,800 34.34 31.68
Date Open High Low Vol Cls adjCls
07-01-17 34.50 35.67 34.50 2,131,900 35.45 32.70
07-01-16 34.73 35.30 34.31 2,243,400 34.73 32.04
07-01-12 34.79 34.90 34.07 2,179,400 34.29 31.63
07-01-11 35.39 35.45 34.20 2,446,600 34.62 31.94
07-01-10 33.83 35.62 33.28 3,732,400 35.28 32.55
07-01-09 34.00 34.64 33.58 3,177,200 33.83 31.21
07-01-08 33.22 34.14 32.68 3,666,100 34.04 31.40
07-01-05 31.98 33.48 31.97 3,716,400 33.10 30.54
07-01-04 31.07 32.00 30.50 3,280,300 31.89 29.42
Date Open High Low Vol Cls adjCls
07-01-03 31.14 31.59 30.85 5,351,600 31.01 28.61
06-12-29 31.50 31.57 30.55 1,762,200 30.79 28.40
06-12-28 31.00 31.60 30.82 2,001,300 31.30 28.88
06-12-27 31.07 31.72 30.76 2,302,600 31.10 28.69
06-12-26 31.92 32.19 31.00 2,838,800 31.04 28.64
06-12-22 33.00 33.00 31.44 4,203,800 31.81 29.35
06-12-21 34.30 34.30 32.82 2,499,700 32.90 30.35
06-12-20 34.25 34.70 33.70 2,078,100 34.15 31.50
06-12-19 34.75 35.09 33.56 5,502,900 34.05 31.41
Date Open High Low Vol Cls adjCls
06-12-18 35.63 36.65 35.50 1,925,400 35.99 33.20
06-12-15 35.81 36.31 35.30 1,792,800 35.55 32.80
06-12-14 35.88 36.82 34.95 2,360,100 35.30 32.57
06-12-13 35.81 36.40 35.43 1,744,800 35.92 33.14
06-12-12 36.40 36.99 35.30 2,440,000 35.75 32.98
06-12-11 36.58 36.85 36.08 1,759,400 36.30 33.49
06-12-08 36.18 37.44 36.00 2,276,800 36.70 33.86
06-12-07 37.99 38.15 36.16 2,888,300 36.45 33.63
06-12-06 38.08 38.21 37.24 2,193,800 37.91 34.97
Date Open High Low Vol Cls adjCls
06-12-05 38.40 39.25 38.09 3,015,100 38.23 35.27
06-12-04 37.48 38.20 37.41 3,033,900 38.00 35.06
06-12-01 38.30 39.35 36.25 8,737,400 37.32 34.43
06-11-30 39.39 40.80 39.15 3,146,400 40.15 37.04
06-11-29 40.27 40.76 38.57 3,964,700 39.39 36.34
06-11-28 39.60 40.08 38.30 4,210,600 39.90 36.81
06-11-27 40.87 42.37 39.73 5,012,500 40.00 36.90
06-11-24 41.00 41.25 38.98 1,551,700 40.63 37.48
06-11-22 39.04 41.46 38.87 6,401,200 40.83 37.67
Date Open High Low Vol Cls adjCls
06-11-21 37.90 38.46 37.20 4,863,400 38.32 35.35
06-11-20 37.11 37.83 36.52 3,080,200 37.71 34.79
06-11-17 36.08 36.97 36.01 4,060,900 36.57 33.74
06-11-16 37.85 37.90 35.41 4,539,100 36.48 33.65
06-11-15 37.35 38.07 37.10 4,094,600 37.50 34.60
06-11-14 38.23 39.23 37.22 3,753,900 38.75 35.75
06-11-13 38.08 38.20 37.20 1,657,000 37.59 34.68
06-11-10 36.25 38.75 36.24 3,915,600 37.79 34.86
06-11-09 36.37 36.77 35.98 1,536,200 36.01 33.22
Date Open High Low Vol Cls adjCls
06-11-08 35.96 36.62 35.40 932,000 36.31 33.50
06-11-07 36.89 37.61 36.06 1,421,700 36.36 33.54
06-11-06 35.18 37.20 35.16 2,352,300 36.90 34.04
06-11-03 35.80 36.35 34.93 1,799,700 35.86 33.08
06-11-02 35.15 35.69 34.25 2,216,700 35.55 32.80
06-11-01 35.74 37.12 35.22 1,987,900 35.31 32.57
06-10-31 36.28 36.49 35.32 1,967,900 35.73 32.96
06-10-30 36.60 36.74 36.03 1,941,100 36.24 33.43
06-10-27 36.84 37.50 36.50 1,564,700 36.72 33.88
Date Open High Low Vol Cls adjCls
06-10-26 36.99 37.35 35.77 2,307,000 37.30 34.41
06-10-25 37.38 37.57 36.71 1,674,300 36.99 34.12
06-10-24 36.82 37.56 36.76 2,376,400 37.48 34.58
06-10-23 36.68 37.14 36.40 2,691,900 36.92 34.06
06-10-20 36.36 36.40 35.52 2,547,800 36.25 33.44
06-10-19 36.10 36.57 35.36 4,089,400 36.21 33.40
06-10-18 35.30 35.88 34.65 2,164,600 35.00 32.29
06-10-17 35.32 35.75 34.38 2,624,100 35.00 32.29
06-10-16 34.83 35.43 34.41 1,576,100 34.56 31.88
Date Open High Low Vol Cls adjCls
06-10-13 34.55 35.78 34.23 3,497,600 34.97 32.26
06-10-12 33.32 34.91 33.32 3,739,700 34.70 32.01
06-10-11 33.39 33.99 32.90 2,394,600 33.21 30.64
06-10-10 33.03 34.00 32.30 4,813,500 33.59 30.99
06-10-09 31.49 32.67 31.41 1,882,700 32.50 29.98
06-10-06 31.70 32.20 31.27 2,012,500 31.81 29.35
06-10-05 30.79 31.96 30.50 3,233,900 31.73 29.27
06-10-04 29.40 30.81 29.15 2,552,500 30.75 28.37
06-10-03 29.54 30.12 29.18 1,804,100 29.50 27.21
Date Open High Low Vol Cls adjCls
06-10-02 30.26 30.33 28.90 2,294,900 29.31 27.04
06-09-29 30.55 31.00 30.11 1,926,900 30.24 27.90
06-09-28 30.73 31.22 30.10 1,481,100 30.52 28.16
06-09-27 31.20 31.29 30.57 1,927,300 30.72 28.34
06-09-26 30.89 31.40 30.61 1,738,700 31.33 28.90
06-09-25 31.57 31.74 30.43 1,825,500 30.66 28.28
06-09-22 30.80 31.45 30.15 1,609,900 31.27 28.85
06-09-21 31.38 31.88 30.56 1,909,200 30.80 28.41
06-09-20 31.98 32.49 30.88 2,749,300 31.09 28.68
Date Open High Low Vol Cls adjCls
06-09-19 31.13 31.89 30.36 4,381,000 31.51 29.07
06-09-18 29.30 31.09 29.30 3,523,500 30.85 28.46
06-09-15 29.07 29.78 28.98 2,241,600 29.33 27.06
06-09-14 29.41 29.50 28.84 1,442,600 28.94 26.70
06-09-13 28.52 29.54 28.32 2,703,800 29.41 27.13
06-09-12 28.10 28.90 28.00 1,786,100 28.58 26.37
06-09-11 29.08 29.15 28.13 1,573,500 28.25 26.06
06-09-08 29.26 29.73 28.86 2,587,900 29.18 26.92
06-09-07 27.78 29.00 27.47 3,390,800 28.80 26.57
Date Open High Low Vol Cls adjCls
06-09-06 27.95 28.31 27.80 2,297,600 28.04 25.87
06-09-05 28.00 28.17 27.51 1,655,500 27.99 25.82
06-09-01 28.35 29.00 27.99 1,147,700 28.33 26.14
06-08-31 27.50 28.86 27.37 2,714,500 28.51 26.30
06-08-30 27.49 27.74 27.13 1,564,800 27.48 25.35
06-08-29 26.75 27.13 26.49 1,403,200 27.00 24.91
06-08-28 26.85 27.44 26.70 1,589,000 26.86 24.78
06-08-25 27.30 27.40 26.66 2,256,100 26.97 24.88
06-08-24 27.92 28.14 27.22 1,455,300 27.35 25.23
Date Open High Low Vol Cls adjCls
06-08-23 29.07 29.08 27.86 1,163,300 27.91 25.75
06-08-22 28.25 28.67 28.16 1,073,600 28.26 26.07
06-08-21 29.25 29.25 28.26 1,086,500 28.26 26.07
06-08-18 30.03 30.05 28.83 1,481,400 29.46 27.18
06-08-17 29.22 30.49 29.01 3,092,500 29.87 27.56
06-08-16 29.00 29.36 28.06 2,429,900 29.26 26.99
06-08-15 27.56 28.90 27.34 2,572,700 28.64 26.42
06-08-14 27.00 27.49 26.83 1,430,600 27.11 25.01
06-08-11 26.91 27.19 26.50 797,200 26.69 24.62
Date Open High Low Vol Cls adjCls
06-08-10 26.91 27.35 26.25 1,317,800 27.01 24.92
06-08-09 26.57 27.63 26.57 1,599,800 26.78 24.71
06-08-08 27.15 27.25 26.43 1,363,600 26.46 24.41
06-08-07 26.75 27.15 26.45 977,200 27.00 24.91
06-08-04 27.66 27.68 26.66 1,745,200 26.92 24.83
06-08-03 25.85 26.59 25.80 1,736,800 26.44 24.39
06-08-02 26.55 26.75 25.98 2,603,600 26.39 24.35
06-08-01 27.43 27.43 26.00 3,183,500 26.23 24.20
06-07-31 28.50 28.53 27.30 1,972,000 27.65 25.51
Date Open High Low Vol Cls adjCls
06-07-28 28.15 29.00 27.92 1,849,700 28.90 26.66
06-07-27 27.85 28.43 27.68 1,745,400 28.08 25.90
06-07-26 27.86 27.94 27.20 1,232,000 27.68 25.54
06-07-25 27.82 28.18 27.15 1,595,700 27.92 25.76
06-07-24 27.06 28.45 27.05 1,484,700 27.90 25.74
06-07-21 27.67 27.98 26.65 1,542,600 27.01 24.92
06-07-20 29.00 29.50 27.50 3,338,100 27.62 25.48
06-07-19 26.58 27.96 26.26 2,272,400 27.60 25.46
06-07-18 26.15 26.68 25.33 1,119,900 26.17 24.14
Date Open High Low Vol Cls adjCls
06-07-17 25.95 26.81 25.95 1,094,500 26.26 24.23
06-07-14 26.63 26.95 25.78 2,120,200 26.24 24.21
06-07-13 27.91 27.98 26.62 2,174,000 26.73 24.66
06-07-12 28.93 29.48 28.13 2,400,700 28.25 26.06
06-07-11 28.30 28.96 27.73 3,118,600 28.80 26.57
06-07-10 28.29 28.87 28.15 954,500 28.36 26.16
06-07-07 28.95 28.98 28.01 1,652,700 28.13 25.95
06-07-06 29.90 29.97 28.82 1,846,200 29.14 26.88
06-07-05 29.07 30.00 28.46 2,675,900 29.75 27.45
Date Open High Low Vol Cls adjCls
06-07-03 29.56 29.73 28.45 1,549,400 29.48 27.20
06-06-30 28.59 29.90 27.16 7,555,900 29.90 27.58
06-06-29 27.00 28.39 26.73 2,980,100 28.26 26.07
06-06-28 26.82 27.23 25.45 2,892,600 26.15 24.12
06-06-27 28.12 28.80 26.46 2,753,100 26.64 24.58
06-06-26 27.30 28.27 27.06 1,745,500 28.18 26.00
06-06-23 27.62 27.64 26.93 2,028,800 27.13 25.03
06-06-22 27.96 27.98 27.19 1,548,000 27.61 25.47
06-06-21 26.66 28.47 26.10 3,356,100 27.62 25.48
Date Open High Low Vol Cls adjCls
06-06-20 25.96 26.95 25.51 1,527,400 26.48 24.43
06-06-19 26.99 27.12 25.53 1,715,400 25.84 23.84
06-06-16 27.17 27.60 26.06 2,522,200 26.83 24.75
06-06-15 25.75 27.35 25.74 2,585,600 27.16 25.06
06-06-14 24.55 25.88 24.54 3,039,300 25.13 23.18
06-06-13 25.15 26.20 23.91 3,812,200 24.28 22.40
06-06-12 27.41 27.94 25.29 2,194,500 25.29 23.33
06-06-09 26.96 27.98 26.79 2,730,000 27.41 25.29
06-06-08 26.75 27.48 25.76 2,755,500 26.71 24.64
Date Open High Low Vol Cls adjCls
06-06-07 28.08 28.85 27.05 2,911,300 27.31 25.19
06-06-06 29.13 29.60 27.77 2,417,500 28.11 25.93
06-06-05 30.21 31.35 28.90 2,804,000 29.11 26.85
06-06-02 30.70 31.99 29.75 2,207,700 30.03 27.70
06-06-01 30.60 30.68 29.64 2,508,300 30.11 27.78
06-05-31 30.67 31.13 29.89 3,176,900 30.44 28.08
06-05-30 32.89 32.97 30.50 3,414,400 30.64 28.27
06-05-26 30.27 32.24 30.18 3,186,000 31.91 29.44
06-05-25 29.07 30.36 28.68 2,757,300 30.27 27.93
Date Open High Low Vol Cls adjCls
06-05-24 30.43 30.59 27.32 4,273,200 28.75 26.52
06-05-23 31.99 32.42 29.80 3,433,200 30.20 27.86
06-05-22 32.71 32.71 30.10 3,917,500 31.40 28.97
06-05-19 31.97 33.50 31.84 3,116,400 33.05 30.49
06-05-18 35.00 35.29 31.89 4,852,000 31.97 29.49
06-05-17 36.36 36.38 34.55 2,595,800 34.67 31.98
06-05-16 35.52 37.17 35.52 2,511,500 36.96 34.10
06-05-15 36.25 36.56 35.19 1,863,500 35.37 32.63
06-05-12 36.50 36.87 35.87 1,942,300 36.07 33.28
Date Open High Low Vol Cls adjCls
06-05-11 38.81 39.24 36.33 2,114,000 36.78 33.93
06-05-10 38.80 39.14 37.92 2,747,300 38.20 35.24
06-05-09 38.77 38.90 38.10 2,192,200 38.34 35.37
06-05-08 37.36 38.98 37.15 5,019,600 38.68 35.68
06-05-05 35.76 37.17 35.51 3,450,800 36.76 33.91
06-05-04 35.67 36.10 35.14 1,742,900 35.51 32.76
06-05-03 36.76 36.89 35.10 2,492,900 35.60 32.84
06-05-02 35.50 36.14 35.10 3,027,500 35.85 33.07
06-05-01 37.53 37.65 34.65 5,179,000 35.27 32.54
Date Open High Low Vol Cls adjCls
06-04-28 37.35 37.88 37.13 10,241,000 37.42 34.52
06-04-27 38.36 38.50 37.19 2,165,400 37.36 34.47
06-04-26 38.62 39.45 38.59 1,515,800 38.83 35.82
06-04-25 39.90 39.90 38.00 1,912,500 38.75 35.75
06-04-24 40.60 40.60 39.20 2,301,300 39.70 36.62
06-04-21 42.48 42.48 40.50 2,849,400 41.20 38.01
06-04-20 44.00 44.50 42.12 1,829,600 42.24 38.97
06-04-19 44.16 44.39 42.60 1,353,700 43.79 40.40
06-04-18 43.01 44.63 42.44 1,626,500 43.78 40.39
Date Open High Low Vol Cls adjCls
06-04-17 42.48 43.84 42.00 1,399,700 43.03 39.70
06-04-13 42.30 42.85 41.35 926,800 42.24 38.97
06-04-12 41.16 42.67 40.10 2,021,900 42.22 38.95
06-04-11 41.49 45.00 39.76 3,098,500 40.85 37.69
06-04-10 41.00 41.81 40.70 1,205,800 41.37 38.17
06-04-07 41.57 41.92 40.39 1,217,200 41.15 37.96
06-04-06 40.10 41.46 39.79 1,149,500 41.08 37.90
06-04-05 39.46 40.78 39.40 1,161,400 40.09 36.98
06-04-04 39.63 40.16 39.36 714,600 39.63 36.56
Date Open High Low Vol Cls adjCls
06-04-03 40.39 40.49 39.40 1,161,100 39.52 36.46
06-03-31 40.08 40.50 38.92 2,038,200 40.04 36.94
06-03-30 41.62 41.88 39.96 2,374,400 40.11 37.00
06-03-29 41.33 42.27 41.23 1,504,600 41.85 38.61
06-03-28 41.55 42.48 41.31 1,005,800 41.50 38.29
06-03-27 41.08 42.16 40.84 1,751,900 41.55 38.33
06-03-24 41.65 41.78 40.25 1,243,800 40.56 37.42
06-03-23 41.97 42.20 40.37 1,521,600 41.19 38.00
06-03-22 43.42 43.42 41.66 1,516,000 41.97 38.72
Date Open High Low Vol Cls adjCls
06-03-21 43.75 45.56 43.12 2,552,600 43.35 39.99
06-03-20 44.20 44.70 42.56 1,539,700 44.08 40.67
06-03-17 44.53 44.56 42.04 2,503,200 43.78 40.39
06-03-16 45.25 45.99 44.05 1,950,000 44.26 40.83
06-03-15 43.50 45.75 42.76 4,455,200 44.77 41.30
06-03-14 43.36 44.08 42.51 1,898,500 43.26 39.91
06-03-13 42.86 43.61 42.02 2,968,900 43.30 39.95
06-03-10 39.63 44.76 39.16 8,005,300 43.56 40.19
06-03-09 39.01 40.50 38.87 1,866,900 39.50 36.44
Date Open High Low Vol Cls adjCls
06-03-08 38.07 38.72 37.14 1,531,400 38.56 35.57
06-03-07 39.90 39.90 37.79 1,261,200 38.27 35.31
06-03-06 41.00 41.34 39.47 860,600 39.96 36.86
06-03-03 39.68 41.47 39.63 1,392,700 40.69 37.54
06-03-02 40.29 40.40 39.61 1,162,400 40.00 36.90
06-03-01 40.60 41.11 40.10 1,318,300 40.49 37.35
06-02-28 41.41 42.39 40.25 1,843,900 40.51 37.37
06-02-27 41.33 41.93 40.56 1,413,000 41.71 38.48
06-02-24 39.70 41.79 39.65 1,703,900 41.04 37.86
Date Open High Low Vol Cls adjCls
06-02-23 39.90 40.05 39.59 836,600 39.80 36.72
06-02-22 39.59 40.43 39.40 1,412,100 39.81 36.73
06-02-21 40.04 40.34 39.39 1,001,500 39.75 36.67
06-02-17 39.90 40.00 39.41 1,046,500 39.81 36.73
06-02-16 39.59 40.20 39.50 1,312,100 39.95 36.86
06-02-15 39.40 39.89 39.38 734,000 39.57 36.50
06-02-14 39.48 39.75 39.37 2,513,500 39.40 36.35
06-02-13 40.21 40.25 38.75 2,529,100 39.40 36.35
06-02-10 40.22 40.44 39.55 6,032,300 40.21 37.10
Date Open High Low Vol Cls adjCls
06-02-09 40.61 42.00 40.07 1,428,400 40.27 37.15
06-02-08 40.51 41.63 40.51 803,000 40.93 37.76
06-02-07 43.00 43.26 40.70 1,405,300 40.81 37.65
06-02-06 40.00 42.74 39.61 1,974,500 42.43 39.14
06-02-03 40.18 40.85 39.50 1,347,300 40.02 36.92
06-02-02 39.40 40.75 39.40 1,436,600 39.78 36.70
06-02-01 40.43 40.94 39.25 3,280,300 39.88 36.79
06-01-31 42.36 42.75 40.75 5,009,900 41.91 38.66
06-01-30 45.98 46.75 45.00 3,788,700 46.70 43.08
Date Open High Low Vol Cls adjCls
06-01-27 44.24 44.50 41.90 1,248,600 43.55 40.18
06-01-26 39.25 43.48 39.20 3,504,500 43.20 39.85
06-01-25 38.00 39.00 37.50 885,000 38.77 35.77
06-01-24 37.36 37.81 36.60 807,400 37.81 34.88
06-01-23 37.83 38.16 36.50 749,800 37.45 34.55
06-01-20 38.66 39.50 37.81 1,062,200 37.83 34.90
06-01-19 37.10 38.65 37.03 770,200 38.48 35.50
06-01-18 35.46 37.75 35.20 1,937,300 36.90 34.04
06-01-17 39.12 40.09 38.12 943,000 38.24 35.28
Date Open High Low Vol Cls adjCls
06-01-13 38.25 39.29 37.19 1,468,200 39.01 35.99
06-01-12 38.68 39.39 38.11 949,700 38.30 35.33
06-01-11 38.26 39.60 38.00 960,400 38.89 35.88
06-01-10 39.40 39.40 38.26 970,800 38.27 35.31
06-01-09 38.82 40.68 38.39 1,571,500 39.43 36.38
06-01-06 37.34 40.44 37.13 3,134,300 39.84 36.75
06-01-05 37.27 37.80 36.75 888,800 36.95 34.09
06-01-04 36.39 37.67 36.26 1,319,600 36.94 34.08
06-01-03 35.75 36.64 34.83 1,129,800 36.26 33.45
Date Open High Low Vol Cls adjCls
05-12-30 35.40 35.61 34.90 765,600 35.18 32.45
05-12-29 35.22 36.30 35.22 559,000 35.76 32.99
05-12-28 37.40 37.40 35.15 1,179,000 35.66 32.90
05-12-27 37.75 38.58 37.05 760,000 37.25 34.36
05-12-23 37.03 37.84 37.03 877,300 37.73 34.81
05-12-22 37.81 37.94 36.87 566,800 37.07 34.20
05-12-21 37.45 38.70 36.98 1,431,100 37.27 34.38
05-12-20 37.08 37.10 36.50 771,700 36.96 34.10
05-12-19 37.25 37.32 36.32 1,060,700 37.07 34.20
Date Open High Low Vol Cls adjCls
05-12-16 36.54 37.58 36.16 1,451,800 36.82 33.97
05-12-15 36.15 36.84 35.27 1,028,200 36.27 33.46
05-12-14 36.21 36.78 34.85 3,214,800 36.18 33.38
05-12-13 38.08 38.85 36.80 2,352,000 37.07 34.20
05-12-12 39.32 39.37 37.83 1,081,900 38.80 35.79
05-12-09 40.20 40.75 38.72 1,460,300 38.90 35.89
05-12-08 39.00 40.44 38.74 1,797,200 39.54 36.48
05-12-07 40.00 40.00 37.70 2,532,400 38.75 35.75
05-12-06 42.81 43.19 40.00 1,817,700 40.26 37.14
Date Open High Low Vol Cls adjCls
05-12-05 42.99 43.80 41.30 1,619,200 42.04 38.78
05-12-02 40.41 42.40 40.30 1,780,400 42.28 39.00
05-12-01 40.00 40.62 39.54 1,622,500 40.14 37.03
05-11-30 39.78 40.42 38.07 3,032,300 39.13 36.10
05-11-29 42.70 43.17 39.35 4,095,200 40.17 37.06
05-11-28 44.78 45.23 42.40 3,008,100 42.59 39.29
05-11-25 42.53 44.70 42.21 1,377,600 44.69 41.23
05-11-23 43.40 45.16 41.66 4,109,200 42.21 38.94
05-11-22 41.40 43.43 40.50 2,712,400 43.32 39.96
Date Open High Low Vol Cls adjCls
05-11-21 39.35 41.31 39.01 1,743,300 40.97 37.80
05-11-18 37.50 39.39 37.13 1,977,200 39.00 35.98
05-11-17 36.00 37.00 35.81 1,147,100 37.00 34.13
05-11-16 36.15 36.19 33.53 1,861,400 35.66 32.90
05-11-15 37.39 38.21 36.56 1,100,100 36.71 33.87
05-11-14 36.25 37.35 35.15 968,700 37.35 34.46
05-11-11 36.38 36.68 35.50 416,800 36.08 33.29
05-11-10 36.43 37.45 34.91 1,235,100 36.38 33.56
05-11-09 36.16 37.44 35.75 1,571,800 36.29 33.48
Date Open High Low Vol Cls adjCls
05-11-08 35.62 35.80 34.80 1,082,900 35.71 32.94
05-11-07 34.19 35.36 33.93 1,386,400 35.00 32.29
05-11-04 33.74 34.09 33.24 559,800 33.74 31.13
05-11-03 33.70 34.14 32.87 961,800 33.52 30.92
05-11-02 32.39 34.49 31.80 2,097,400 33.76 31.14
05-11-01 30.95 32.44 30.77 2,046,400 32.26 29.76
05-10-31 30.06 31.13 29.88 669,200 30.89 28.50
05-10-28 30.59 30.71 29.70 740,000 30.16 27.82
05-10-27 30.55 31.17 30.03 1,789,800 30.59 28.22
Date Open High Low Vol Cls adjCls
05-10-26 30.45 30.86 29.65 1,354,500 29.99 27.67
05-10-25 31.00 31.00 29.50 582,000 30.10 27.77
05-10-24 29.48 30.43 29.20 841,600 30.43 28.07
05-10-21 29.15 29.52 28.86 556,000 29.09 26.84
05-10-20 28.79 29.74 28.70 843,300 28.86 26.62
05-10-19 28.41 28.82 27.20 783,700 28.81 26.58
05-10-18 27.75 29.26 27.75 799,300 28.43 26.23
05-10-17 27.52 27.90 27.10 355,200 27.73 25.58
05-10-14 27.55 28.65 27.16 600,200 27.39 25.27
Date Open High Low Vol Cls adjCls
05-10-13 27.55 27.94 25.72 1,182,900 27.15 25.05
05-10-12 30.30 30.39 26.80 1,901,200 27.52 25.39
05-10-11 30.49 30.93 29.65 1,714,000 30.46 28.10
05-10-10 28.23 29.60 28.03 1,715,500 29.05 26.80
05-10-07 26.41 28.11 26.22 688,800 28.00 25.83
05-10-06 26.70 26.90 26.00 909,600 26.24 24.21
05-10-05 26.54 27.27 26.25 1,076,400 26.91 24.83
05-10-04 26.20 26.67 25.92 453,800 26.06 24.04
05-10-03 25.50 26.80 25.33 1,169,200 25.96 23.95
Date Open High Low Vol Cls adjCls
05-09-30 25.38 25.50 25.07 267,000 25.35 23.39
05-09-29 24.90 25.39 24.71 264,700 25.39 23.42
05-09-28 24.77 25.00 23.97 375,600 24.88 22.95
05-09-27 24.63 24.82 24.36 165,200 24.55 22.65
05-09-26 25.00 25.20 24.58 273,900 24.63 22.72
05-09-23 24.62 25.14 24.36 426,700 25.00 23.06
05-09-22 24.58 25.15 24.27 343,300 24.70 22.79
05-09-21 24.50 24.98 24.38 332,500 24.51 22.61
05-09-20 24.89 25.37 24.49 382,500 24.57 22.67
Date Open High Low Vol Cls adjCls
05-09-19 24.62 24.90 24.61 160,600 24.82 22.90
05-09-16 24.43 24.92 24.40 577,200 24.75 22.83
05-09-15 24.20 24.38 23.75 399,200 24.34 22.45
05-09-14 24.65 25.36 23.95 457,000 24.24 22.36
05-09-13 24.57 24.58 24.37 505,500 24.48 22.58
05-09-12 24.94 25.36 24.59 315,100 24.63 22.72
05-09-09 25.00 25.25 24.62 412,200 25.02 23.08
05-09-08 25.37 25.37 24.80 525,600 25.05 23.11
05-09-07 25.75 25.75 24.80 350,600 25.35 23.39
Date Open High Low Vol Cls adjCls
05-09-06 24.50 25.75 24.38 910,600 25.62 23.64
05-09-02 23.95 24.84 23.94 653,700 24.53 22.63
05-09-01 23.64 24.10 23.23 575,700 24.04 22.18
05-08-31 23.20 24.49 22.65 438,700 23.50 21.68
05-08-30 22.90 23.24 22.50 282,300 23.12 21.33
05-08-29 22.86 22.88 22.10 461,100 22.88 21.11
05-08-26 23.04 23.09 22.60 286,400 23.01 21.23
05-08-25 23.43 23.50 22.75 229,400 23.02 21.24
05-08-24 22.66 23.50 22.58 420,800 23.14 21.35
Date Open High Low Vol Cls adjCls
05-08-23 22.71 22.87 22.26 347,100 22.68 20.92
05-08-22 22.71 22.98 22.50 248,500 22.70 20.94
05-08-19 21.83 22.79 21.83 501,700 22.60 20.85
05-08-18 22.45 22.45 21.55 718,800 21.95 20.25
05-08-17 22.10 22.70 22.05 717,200 22.46 20.72
05-08-16 22.93 23.00 22.23 1,011,300 22.25 20.53
05-08-15 23.42 23.42 22.85 591,300 22.99 21.21
05-08-12 23.02 23.54 22.94 662,400 23.33 21.52
05-08-11 22.87 23.57 22.40 1,002,400 23.12 21.33
Date Open High Low Vol Cls adjCls
05-08-10 22.39 22.80 21.95 818,500 22.30 20.57
05-08-09 22.00 22.25 21.95 470,200 22.10 20.39
05-08-08 21.88 22.04 21.61 475,200 21.95 20.25
05-08-05 22.60 22.78 22.09 673,600 22.31 20.58
05-08-04 23.35 24.15 22.75 850,600 22.93 21.15
05-08-03 22.86 23.20 22.61 631,600 23.05 21.26
05-08-02 22.75 23.00 22.63 552,200 22.77 21.01
05-08-01 22.75 22.99 22.59 649,700 22.70 20.94
05-07-29 22.13 23.15 21.96 2,442,600 22.65 20.90
Date Open High Low Vol Cls adjCls
05-07-28 20.38 20.95 20.30 389,200 20.95 19.33
05-07-27 20.27 20.29 20.01 319,400 20.27 18.70
05-07-26 19.85 20.27 19.70 603,700 20.25 18.68
05-07-25 19.06 20.21 19.06 693,100 19.85 18.31
05-07-22 19.54 19.61 18.95 616,800 19.05 17.57
05-07-21 19.89 19.94 19.08 926,300 19.49 17.98
05-07-20 19.95 20.09 19.70 575,000 19.93 18.39
05-07-19 20.23 20.48 20.00 634,400 20.02 18.47
05-07-18 21.25 21.25 19.97 1,371,000 20.10 18.54
Date Open High Low Vol Cls adjCls
05-07-15 20.52 21.15 20.50 1,020,600 21.15 19.51
05-07-14 20.87 21.16 20.55 668,100 20.85 19.23
05-07-13 20.38 20.84 20.14 643,000 20.56 18.97
05-07-12 19.77 20.65 19.76 893,300 20.36 18.78
05-07-11 19.67 20.00 19.50 1,665,700 19.94 18.40
05-07-08 19.75 19.76 19.40 654,700 19.58 18.06
05-07-07 19.50 19.81 19.35 614,700 19.74 18.21
05-07-06 19.20 19.80 19.00 818,600 19.78 18.25
05-07-05 19.30 19.35 18.96 423,300 19.09 17.61
Date Open High Low Vol Cls adjCls
05-07-01 18.86 19.30 18.80 485,300 19.30 17.80
05-06-30 19.60 19.69 18.57 852,600 18.86 17.40
05-06-29 19.28 20.00 18.99 1,291,100 19.53 18.02
05-06-28 19.67 19.75 18.94 957,400 18.99 17.52
05-06-27 18.65 19.80 18.64 1,539,100 19.53 18.02
05-06-24 18.00 19.10 17.99 3,724,400 18.66 17.21
05-06-23 18.69 18.69 17.75 1,174,400 17.86 16.48
05-06-22 18.84 18.90 18.31 628,200 18.49 17.06
05-06-21 18.80 18.84 18.41 734,100 18.58 17.14
Date Open High Low Vol Cls adjCls
05-06-20 18.44 19.00 18.44 697,000 18.84 17.38
05-06-17 18.99 19.00 18.14 657,800 18.46 17.03
05-06-16 18.90 19.10 18.41 580,500 18.89 17.43
05-06-15 19.11 19.25 18.90 1,034,000 19.00 17.53
05-06-14 19.49 19.49 18.83 974,800 19.26 17.77
05-06-13 19.25 19.50 19.10 624,800 19.43 17.92
05-06-10 19.22 19.25 18.84 720,000 19.23 17.74
05-06-09 18.50 19.03 18.35 604,300 19.00 17.53
05-06-08 18.59 18.64 18.15 525,500 18.53 17.09
Date Open High Low Vol Cls adjCls
05-06-07 18.40 18.67 18.10 881,200 18.40 16.97
05-06-06 17.94 18.48 17.89 800,900 18.15 16.74
05-06-03 18.02 18.40 17.75 1,344,800 17.98 16.59
05-06-02 17.24 17.38 17.14 526,100 17.36 16.02
05-06-01 17.12 17.20 17.01 591,300 17.15 15.82
05-05-31 17.24 17.32 16.93 536,600 17.16 15.83
05-05-27 17.25 17.40 17.14 475,700 17.18 15.85
05-05-26 16.64 17.46 16.52 1,116,400 17.33 15.99
05-05-25 16.40 16.86 16.36 694,700 16.55 15.27
Date Open High Low Vol Cls adjCls
05-05-24 16.01 16.60 15.96 800,500 16.49 15.21
05-05-23 16.16 16.33 15.83 830,300 16.09 14.84
05-05-20 15.23 16.79 15.23 1,625,700 16.14 14.89
05-05-19 14.92 15.45 14.92 671,300 15.30 14.11
05-05-18 14.85 15.34 14.85 950,300 14.92 13.76
05-05-17 14.50 14.95 14.40 558,100 14.79 13.64
05-05-16 14.50 14.78 14.36 472,800 14.50 13.38
05-05-13 14.49 14.74 14.42 591,600 14.54 13.41
05-05-12 14.73 14.84 14.43 706,400 14.52 13.40
Date Open High Low Vol Cls adjCls
05-05-11 15.10 15.10 14.71 312,900 14.92 13.76
05-05-10 15.78 15.85 14.70 1,294,900 15.00 13.84
05-05-09 16.00 16.05 15.55 370,700 15.77 14.55
05-05-06 15.32 16.04 15.02 549,400 15.88 14.65
05-05-05 15.23 15.45 14.97 316,200 15.30 14.11
05-05-04 15.05 15.16 14.85 291,900 15.15 13.98
05-05-03 15.00 15.48 14.80 935,400 14.96 13.80
05-05-02 15.00 15.20 14.80 609,600 14.99 13.83
05-04-29 14.72 15.50 14.72 727,900 14.99 13.83
Date Open High Low Vol Cls adjCls
05-04-28 14.50 15.20 14.50 1,252,500 15.00 13.84
05-04-27 13.95 14.80 13.55 838,700 14.41 13.29
05-04-26 14.32 14.57 13.88 2,062,600 14.09 13.00
05-04-25 13.29 14.72 13.26 3,004,500 14.48 13.36
05-04-22 11.09 14.15 11.08 7,621,600 13.43 12.39
05-04-21 10.45 11.00 10.00 1,384,300 10.65 9.82
05-04-20 10.85 10.95 10.35 291,300 10.40 9.59
05-04-19 10.65 10.85 10.65 337,100 10.83 9.99
05-04-18 10.45 10.90 10.38 500,300 10.64 9.82
Date Open High Low Vol Cls adjCls
05-04-15 10.25 10.80 9.81 1,074,100 10.46 9.65
05-04-14 10.62 10.80 10.50 296,700 10.55 9.73
05-04-13 10.78 10.81 10.50 180,400 10.62 9.80
05-04-12 10.37 10.88 10.37 206,000 10.73 9.90
05-04-11 11.00 11.03 10.35 130,800 10.53 9.71
05-04-08 10.77 11.02 10.77 166,800 10.89 10.05
05-04-07 10.83 10.97 10.70 82,300 10.87 10.03
05-04-06 10.91 11.02 10.68 167,800 10.78 9.94
05-04-05 10.55 10.84 10.55 202,300 10.73 9.90
Date Open High Low Vol Cls adjCls
05-04-04 10.38 10.85 10.36 301,000 10.75 9.92
05-04-01 10.98 10.98 10.29 568,400 10.46 9.65
05-03-31 10.80 11.00 10.61 367,000 10.70 9.87
05-03-30 11.03 11.07 10.62 304,000 10.74 9.91
05-03-29 11.10 11.10 10.89 296,600 10.94 10.09
05-03-28 10.98 11.29 10.80 271,200 11.15 10.29
05-03-24 10.99 11.25 10.80 325,100 11.10 10.24
05-03-23 11.10 11.10 10.71 217,800 10.81 9.97
05-03-22 11.49 11.49 10.96 445,300 11.05 10.19
Date Open High Low Vol Cls adjCls
05-03-21 11.25 11.86 11.05 753,300 11.48 10.59
05-03-18 11.07 11.42 11.01 426,500 11.36 10.48
05-03-17 10.99 11.14 10.74 256,400 11.07 10.21
05-03-16 10.75 11.00 10.60 240,100 10.97 10.12
05-03-15 10.57 10.95 10.54 1,071,600 10.77 9.94
05-03-14 10.50 10.55 10.04 494,300 10.45 9.64
05-03-11 10.07 10.36 9.95 498,200 10.29 9.49
05-03-10 10.30 10.49 10.05 245,800 10.16 9.37
05-03-09 10.57 10.66 10.25 561,200 10.32 9.52
Date Open High Low Vol Cls adjCls
05-03-08 10.90 11.15 10.60 529,400 10.70 9.87
05-03-07 11.28 11.28 10.86 989,600 10.93 10.08
05-03-04 10.76 10.89 10.56 228,000 10.70 9.87
05-03-03 10.90 11.29 10.60 436,700 10.77 9.94
05-03-02 10.49 11.18 10.33 480,100 10.86 10.02
05-03-01 10.71 10.87 10.21 250,100 10.62 9.80
05-02-28 10.50 10.71 10.33 398,900 10.54 9.72
05-02-25 9.62 10.60 9.50 658,900 10.50 9.69
05-02-24 9.50 9.75 9.50 152,300 9.65 8.90
Date Open High Low Vol Cls adjCls
05-02-23 9.70 9.80 9.50 551,600 9.68 8.93
05-02-22 9.90 9.90 9.55 401,400 9.73 8.98
05-02-18 9.71 10.10 9.40 1,095,200 10.03 9.25
05-02-17 10.20 10.20 9.75 699,600 9.85 9.09
05-02-16 10.15 10.20 9.97 797,400 10.15 9.36
05-02-15 10.51 10.51 9.79 637,200 10.05 9.27
05-02-14 10.54 10.65 10.31 1,002,900 10.46 9.65
05-02-11 10.75 10.90 10.08 1,489,600 10.50 9.69
05-02-10 9.50 10.65 9.16 8,898,100 10.62 9.80
Date Open High Low Vol Cls adjCls
05-02-09 9.90 10.00 9.60 300,500 9.71 8.96
05-02-08 10.03 10.05 9.85 462,000 9.90 9.13
05-02-07 9.70 10.30 9.60 465,600 10.03 9.25
05-02-04 8.70 9.90 8.70 489,900 9.61 8.87
05-02-03 8.30 8.74 8.30 46,300 8.70 8.03
05-02-02 8.30 8.50 8.15 63,100 8.40 7.75
05-02-01 8.65 8.65 8.30 27,700 8.30 7.66
05-01-31 8.62 8.65 8.56 47,800 8.56 7.90
05-01-28 8.47 8.65 8.43 41,500 8.65 7.98
Date Open High Low Vol Cls adjCls
05-01-27 8.28 8.51 8.25 48,600 8.45 7.80
05-01-26 8.17 8.40 8.00 94,800 8.28 7.64
05-01-25 8.55 8.55 7.60 239,400 8.10 7.47
05-01-24 8.40 8.60 8.20 54,700 8.30 7.66
05-01-21 8.56 8.70 8.40 20,700 8.45 7.80
05-01-20 8.30 8.80 8.15 40,300 8.68 8.01
05-01-19 8.60 8.61 8.35 25,100 8.40 7.75
05-01-18 8.40 9.10 8.10 80,700 8.80 8.12
05-01-14 8.70 8.75 8.30 52,000 8.32 7.68
Date Open High Low Vol Cls adjCls
05-01-13 9.15 9.15 8.15 147,800 8.70 8.03
05-01-12 9.35 9.35 9.15 15,600 9.25 8.53
05-01-11 9.40 9.70 9.30 47,700 9.45 8.72
05-01-10 9.12 9.40 9.05 32,000 9.40 8.67
05-01-07 9.75 9.75 9.10 67,500 9.12 8.41
05-01-06 9.78 10.00 9.70 35,900 9.80 9.04
05-01-05 9.81 10.00 9.65 69,500 9.75 8.99
05-01-04 10.20 10.25 9.75 48,200 9.85 9.09
05-01-03 10.50 10.60 10.05 62,600 10.15 9.36
Date Open High Low Vol Cls adjCls
04-12-31 10.25 10.50 10.15 105,200 10.20 9.41
04-12-30 9.50 10.25 9.45 168,100 10.09 9.31
04-12-29 9.40 9.85 9.31 189,400 9.40 8.67
04-12-28 9.30 9.35 9.21 37,300 9.30 8.58
04-12-27 9.50 9.50 9.20 26,700 9.20 8.49
04-12-23 9.20 9.50 9.16 117,700 9.40 8.67
04-12-22 9.90 9.90 9.15 100,200 9.16 8.45
04-12-21 9.65 10.00 9.65 165,000 9.76 9.00
04-12-20 9.15 10.05 9.15 169,800 9.65 8.90
Date Open High Low Vol Cls adjCls
04-12-17 9.10 9.30 9.05 32,200 9.10 8.40
04-12-16 9.25 9.80 9.18 142,300 9.41 8.68
04-12-15 8.45 9.80 8.45 309,800 9.15 8.44
04-12-14 6.90 8.50 6.90 145,300 8.34 7.69
04-12-13 6.80 6.80 6.75 14,700 6.80 6.27
04-12-10 6.70 6.85 6.66 123,200 6.85 6.32
04-12-09 6.73 6.73 6.50 16,100 6.50 6.00
04-12-08 6.70 6.75 6.56 30,400 6.70 6.18
04-12-07 6.95 6.95 6.70 16,200 6.70 6.18
Date Open High Low Vol Cls adjCls
04-12-06 6.85 7.05 6.75 25,600 6.97 6.43
04-12-03 6.71 6.90 6.71 4,400 6.90 6.37
04-12-02 7.00 7.00 6.70 16,600 6.85 6.32
04-12-01 7.00 7.00 6.95 7,000 7.00 6.46
04-11-30 7.02 7.02 6.95 30,500 7.00 6.46
04-11-29 7.05 7.05 6.95 3,600 7.02 6.48
04-11-26 7.00 7.00 7.00 3,500 7.00 6.46
04-11-24 7.35 7.35 6.95 20,600 6.95 6.41
04-11-23 7.63 7.63 7.35 16,000 7.35 6.78
Date Open High Low Vol Cls adjCls
04-11-22 7.55 7.73 7.55 37,300 7.72 7.12
04-11-19 7.65 7.70 7.65 5,600 7.65 7.06
04-11-18 7.60 7.70 7.52 29,500 7.65 7.06
04-11-17 7.52 7.60 7.52 5,100 7.60 7.01
04-11-16 7.50 7.55 7.40 46,300 7.52 6.94
04-11-15 7.35 7.50 7.25 80,600 7.50 6.92
04-11-12 7.30 7.35 7.25 7,100 7.35 6.78
04-11-11 7.10 7.30 7.10 32,200 7.30 6.73
04-11-10 7.12 7.12 7.10 18,300 7.12 6.57
Date Open High Low Vol Cls adjCls
04-11-09 7.15 7.30 7.00 64,800 7.10 6.55
04-11-08 6.95 7.00 6.85 7,200 6.90 6.37
04-11-05 6.80 7.12 6.80 18,200 6.90 6.37
04-11-04 6.83 6.83 6.80 1,200 6.80 6.27
04-11-03 6.55 7.00 6.55 14,800 6.83 6.30
04-11-02 6.75 6.85 6.75 7,800 6.75 6.23
04-11-01 6.60 6.83 6.60 21,900 6.80 6.27
04-10-29 6.60 6.80 6.52 8,500 6.80 6.27
04-10-28 6.60 6.60 6.60 2,600 6.60 6.09
Date Open High Low Vol Cls adjCls
04-10-27 6.40 6.60 6.40 9,000 6.55 6.04
04-10-26 6.55 6.55 6.55 1,200 6.55 6.04
04-10-25 6.60 6.60 6.40 8,800 6.45 5.95
04-10-22 6.60 6.60 6.55 900 6.55 6.04
04-10-21 6.70 6.70 6.45 10,100 6.55 6.04
04-10-20 6.85 6.95 6.70 2,900 6.70 6.18
04-10-19 7.25 7.25 6.60 20,000 6.60 6.09
04-10-18 7.25 7.30 7.20 7,000 7.20 6.64
04-10-15 7.60 7.60 7.25 6,400 7.50 6.92
Date Open High Low Vol Cls adjCls
04-10-14 7.65 7.65 7.25 4,200 7.55 6.97
04-10-13 7.58 7.65 7.45 10,000 7.50 6.92
04-10-12 7.65 7.70 7.47 4,600 7.58 6.99
04-10-11 7.65 7.65 7.65 0 7.65 7.06
04-10-08 7.90 7.90 7.65 4,600 7.65 7.06
04-10-07 7.88 8.15 7.88 19,400 7.90 7.29
04-10-06 7.70 7.88 7.65 12,900 7.88 7.27
04-10-05 7.95 7.95 7.55 39,200 7.60 7.01
04-10-04 7.30 7.95 7.20 32,800 7.85 7.24
Date Open High Low Vol Cls adjCls
04-10-01 7.00 7.50 7.00 8,200 7.40 6.83
04-09-30 6.70 7.00 6.70 9,900 6.90 6.37
04-09-29 6.07 6.75 6.07 21,100 6.75 6.23
04-09-28 6.05 6.05 6.05 300 6.05 5.58
04-09-27 5.90 6.18 5.90 22,800 6.05 5.58
04-09-24 5.80 5.90 5.80 2,700 5.90 5.44
04-09-23 5.65 5.70 5.65 27,500 5.65 5.21
04-09-22 5.60 5.60 5.57 22,600 5.58 5.15
04-09-21 5.60 5.60 5.53 197,500 5.60 5.17
Date Open High Low Vol Cls adjCls
04-09-20 5.60 5.60 5.55 34,300 5.60 5.17
04-09-17 5.60 5.60 5.53 35,600 5.53 5.10
04-09-16 5.60 5.62 5.53 22,200 5.59 5.16
04-09-15 5.65 5.65 5.60 1,500 5.65 5.21
04-09-14 5.75 5.75 5.58 76,900 5.62 5.18
04-09-13 6.06 6.06 5.75 90,200 5.75 5.30
04-09-10 6.12 6.12 6.06 16,800 6.07 5.60
04-09-09 6.05 6.10 6.05 1,200 6.10 5.63
04-09-08 6.05 6.05 6.05 9,400 6.05 5.58
Date Open High Low Vol Cls adjCls
04-09-07 6.05 6.10 6.05 5,000 6.10 5.63
04-09-03 6.05 6.15 6.05 1,500 6.15 5.67
04-09-02 6.10 6.20 6.05 3,800 6.05 5.58
04-09-01 6.17 6.17 6.17 0 6.17 5.69
04-08-31 6.25 6.25 6.17 1,500 6.17 5.69
04-08-30 6.15 6.25 6.10 6,700 6.25 5.77
04-08-27 6.10 6.10 6.05 9,700 6.08 5.61
04-08-26 6.05 6.12 6.05 2,700 6.05 5.58
04-08-25 6.05 6.10 6.05 1,600 6.10 5.63
Date Open High Low Vol Cls adjCls
04-08-24 6.05 6.12 6.05 300 6.10 5.63
04-08-23 6.05 6.15 6.05 2,100 6.10 5.63
04-08-20 6.05 6.15 6.05 3,900 6.15 5.67
04-08-19 6.00 6.03 6.00 2,400 6.00 5.54
04-08-18 5.85 6.00 5.85 6,300 6.00 5.54
04-08-17 6.03 6.03 5.90 2,700 5.90 5.44
04-08-16 6.00 6.00 5.85 2,900 5.90 5.44
04-08-13 6.05 6.05 5.80 24,800 5.90 5.44
04-08-12 6.20 6.20 6.06 12,000 6.06 5.59
Date Open High Low Vol Cls adjCls
04-08-11 6.12 6.25 6.12 5,400 6.20 5.72
04-08-10 6.17 6.25 6.17 11,500 6.25 5.77
04-08-09 6.26 6.26 6.26 500 6.26 5.78
04-08-06 6.30 6.30 6.15 32,300 6.26 5.78
04-08-05 6.32 6.32 6.30 2,900 6.30 5.81
04-08-04 6.25 6.25 6.25 5,400 6.25 5.77
04-08-03 6.25 6.25 6.25 1,100 6.25 5.77
04-08-02 6.27 6.33 6.25 12,400 6.30 5.81
04-07-30 6.23 6.32 6.23 99,600 6.30 5.81
Date Open High Low Vol Cls adjCls
04-07-29 6.25 6.33 6.20 158,200 6.30 5.81
04-07-28 6.25 6.33 6.23 144,000 6.23 5.75
04-07-27 6.30 6.34 6.25 11,100 6.29 5.80
04-07-26 6.30 6.30 6.25 112,000 6.30 5.81
04-07-23 6.30 6.30 6.30 2,700 6.30 5.81
04-07-22 6.35 6.40 6.30 4,300 6.37 5.88
04-07-21 6.37 6.44 6.17 513,700 6.30 5.81
04-07-20 6.37 6.41 6.37 1,300 6.41 5.91
04-07-19 6.37 6.41 6.37 45,800 6.40 5.90
Date Open High Low Vol Cls adjCls
04-07-16 6.41 6.41 6.34 89,700 6.41 5.91
04-07-15 6.35 6.35 6.30 56,700 6.35 5.86
04-07-14 6.30 6.30 6.25 6,200 6.30 5.81
04-07-13 6.30 6.33 6.30 25,400 6.30 5.81
04-07-12 6.27 6.34 6.25 86,300 6.30 5.81
04-07-09 6.30 6.34 6.26 33,500 6.30 5.81
04-07-08 6.20 6.25 6.20 2,400 6.25 5.77
04-07-07 6.32 6.34 6.23 39,700 6.32 5.83
04-07-06 6.34 6.39 6.31 24,400 6.39 5.89
Date Open High Low Vol Cls adjCls
04-07-02 6.29 6.35 6.29 17,000 6.35 5.86
04-07-01 6.25 6.30 6.25 8,000 6.29 5.80
04-06-30 6.45 6.46 6.30 25,600 6.30 5.81
04-06-29 6.60 6.60 6.41 34,800 6.47 5.97
04-06-28 6.61 6.62 6.60 15,300 6.60 6.09
04-06-25 6.63 6.63 6.60 12,500 6.61 6.10
04-06-24 6.70 6.70 6.60 14,200 6.63 6.12
04-06-23 6.60 6.75 6.60 14,600 6.75 6.23
04-06-22 6.86 6.90 6.60 11,000 6.60 6.09
Date Open High Low Vol Cls adjCls
04-06-21 6.91 6.91 6.88 1,400 6.88 6.35
04-06-18 6.90 6.95 6.90 3,800 6.91 6.37
04-06-17 6.88 6.94 6.88 6,200 6.90 6.37
04-06-16 6.90 6.90 6.90 0 6.90 6.37
04-06-15 7.15 7.15 6.86 11,600 6.90 6.37
04-06-14 7.15 7.15 7.15 200 7.15 6.60
04-06-10 7.22 7.23 7.20 8,500 7.23 6.67
04-06-09 7.25 7.35 7.25 2,800 7.25 6.69
04-06-08 7.50 7.50 7.30 26,500 7.30 6.73
Date Open High Low Vol Cls adjCls
04-06-07 7.30 7.30 7.30 0 7.30 6.73
04-06-04 7.32 7.45 7.25 27,700 7.30 6.73
04-06-03 7.32 7.32 7.22 1,400 7.22 6.66
04-06-02 7.22 7.22 7.22 500 7.22 6.66
04-06-01 7.25 7.25 7.22 1,300 7.22 6.66
04-05-28 7.22 7.25 7.22 1,700 7.25 6.69
04-05-27 7.35 7.35 7.35 1,500 7.35 6.78
04-05-26 7.35 7.35 7.22 4,500 7.25 6.69
04-05-25 7.18 7.60 7.16 77,200 7.30 6.73
Date Open High Low Vol Cls adjCls
04-05-24 7.10 7.20 7.10 3,300 7.12 6.57
04-05-21 7.15 7.15 7.10 2,300 7.10 6.55
04-05-20 7.15 7.15 7.15 400 7.15 6.60
04-05-19 7.25 7.40 7.15 25,600 7.20 6.64
04-05-18 7.24 7.24 7.15 7,400 7.20 6.64
04-05-17 7.10 7.27 7.10 1,200 7.10 6.55
04-05-14 7.25 7.27 7.25 2,100 7.25 6.69
04-05-13 7.56 7.56 7.56 0 7.56 6.97
04-05-12 7.30 7.56 7.10 6,500 7.56 6.97
Date Open High Low Vol Cls adjCls
04-05-11 7.30 7.30 7.30 200 7.30 6.73
04-05-10 7.65 7.65 7.40 24,300 7.60 7.01
04-05-07 7.65 7.70 7.65 6,000 7.67 7.08
04-05-06 7.70 7.90 7.70 6,100 7.70 7.10
04-05-05 7.70 7.75 7.50 11,800 7.70 7.10
04-05-04 7.77 7.95 7.75 17,800 7.75 7.15
04-05-03 7.85 8.00 7.45 20,000 7.75 7.15
04-04-30 7.50 7.50 7.50 0 7.50 6.92
04-04-29 7.50 7.75 7.50 10,300 7.50 6.92
Date Open High Low Vol Cls adjCls
04-04-28 7.75 8.00 7.50 5,900 7.50 6.92
04-04-27 8.00 8.00 7.95 11,300 7.95 7.33
04-04-26 7.95 7.95 7.85 9,700 7.95 7.33
04-04-23 7.85 8.25 7.85 17,100 7.89 7.28
04-04-22 7.75 7.75 7.75 600 7.75 7.15
04-04-21 7.55 7.85 7.55 5,800 7.75 7.15
04-04-20 7.55 7.55 7.55 0 7.55 6.97
04-04-19 7.55 7.90 7.50 34,200 7.55 6.97
04-04-16 7.90 7.90 7.70 3,500 7.70 7.10
Date Open High Low Vol Cls adjCls
04-04-15 8.05 8.05 7.60 6,700 7.60 7.01
04-04-14 8.25 8.25 8.01 22,400 8.15 7.52
04-04-13 8.40 8.45 8.30 28,300 8.30 7.66
04-04-12 8.50 8.50 8.45 12,900 8.45 7.80
04-04-08 8.50 8.55 8.50 16,800 8.55 7.89
04-04-07 8.55 8.55 8.50 48,600 8.50 7.84
04-04-06 8.63 8.65 8.63 3,600 8.65 7.98
04-04-05 8.80 8.80 8.55 5,500 8.55 7.89
04-04-02 8.56 8.56 8.56 0 8.56 7.90
Date Open High Low Vol Cls adjCls
04-04-01 8.56 8.60 8.56 3,200 8.56 7.90
04-03-31 8.56 8.78 8.56 1,200 8.60 7.93
04-03-30 8.70 8.83 8.60 2,300 8.60 7.93
04-03-29 8.61 8.70 8.56 2,300 8.70 8.03
04-03-26 8.55 8.72 8.55 4,700 8.56 7.90
04-03-25 8.61 8.65 8.55 10,900 8.60 7.93
04-03-24 8.89 8.89 8.89 300 8.89 8.20
04-03-23 8.84 8.85 8.79 3,900 8.85 8.16
04-03-22 8.56 8.56 8.56 1,300 8.56 7.90
Date Open High Low Vol Cls adjCls
04-03-19 8.75 8.80 8.55 9,600 8.55 7.89
04-03-18 8.75 8.80 8.75 12,300 8.75 8.07
04-03-17 8.95 9.05 8.90 12,400 8.90 8.21
04-03-16 8.95 9.05 8.95 1,600 8.95 8.26
04-03-15 9.00 9.00 9.00 6,700 9.00 8.30
04-03-12 9.00 9.05 9.00 8,500 9.00 8.30
04-03-11 9.05 9.05 9.00 29,200 9.03 8.33
04-03-10 9.05 9.06 9.05 2,600 9.05 8.35
04-03-09 9.05 9.05 9.05 2,500 9.05 8.35
Date Open High Low Vol Cls adjCls
04-03-08 9.30 9.30 9.05 27,800 9.05 8.35
04-03-05 9.02 9.30 9.02 6,300 9.15 8.44
04-03-04 9.04 9.13 9.00 20,900 9.02 8.32
04-03-03 9.04 9.04 8.95 4,100 9.00 8.30
04-03-02 8.94 8.95 8.90 13,800 8.95 8.26
04-03-01 8.90 8.90 8.90 900 8.90 8.21
04-02-27 8.90 8.95 8.90 12,500 8.92 8.23
04-02-26 9.00 9.00 8.90 12,500 8.92 8.23
04-02-25 9.05 9.05 9.00 8,600 9.00 8.30
Date Open High Low Vol Cls adjCls
04-02-24 9.05 9.10 9.00 97,000 9.00 8.30
04-02-23 9.10 9.10 9.10 500 9.10 8.40
04-02-20 9.05 9.10 9.05 37,200 9.05 8.35
04-02-19 9.15 9.15 9.10 6,000 9.10 8.40
04-02-18 9.15 9.20 9.15 17,500 9.15 8.44
04-02-17 9.15 9.19 9.15 4,400 9.15 8.44
04-02-13 9.10 9.15 9.10 2,800 9.15 8.44
04-02-12 9.15 9.20 9.07 21,400 9.10 8.40
04-02-11 9.05 9.11 9.05 18,200 9.10 8.40
Date Open High Low Vol Cls adjCls
04-02-10 9.05 9.12 9.05 5,100 9.05 8.35
04-02-09 9.05 9.15 9.05 19,000 9.10 8.40
04-02-06 9.02 9.10 9.02 7,100 9.10 8.40
04-02-05 9.00 9.10 9.00 42,100 9.10 8.40
04-02-04 9.00 9.01 9.00 2,500 9.00 8.30
04-02-03 8.95 9.05 8.95 6,300 9.05 8.35
04-02-02 8.85 9.00 8.85 21,000 8.96 8.27
04-01-30 8.80 8.85 8.75 19,000 8.85 8.16
04-01-29 9.35 9.50 8.75 37,300 8.75 8.07
Date Open High Low Vol Cls adjCls
04-01-28 10.26 10.26 9.45 22,600 9.50 8.76
04-01-27 10.40 10.40 10.25 15,600 10.26 9.47
04-01-26 10.60 10.75 10.45 7,000 10.50 9.69
04-01-23 11.05 11.05 10.40 25,800 10.40 9.59
04-01-22 10.97 11.05 10.95 51,300 10.95 10.10
04-01-21 11.00 11.00 10.92 29,300 10.95 10.10
04-01-20 10.80 11.03 10.80 34,800 11.00 10.15
04-01-16 10.95 10.95 10.75 21,800 10.80 9.96
04-01-15 10.90 10.97 10.85 12,200 10.95 10.10
Date Open High Low Vol Cls adjCls
04-01-14 11.30 11.30 10.55 22,600 10.60 9.78
04-01-13 11.45 11.45 10.90 3,300 10.90 10.06
04-01-12 10.70 12.60 10.70 139,800 11.35 10.47
04-01-09 9.25 10.50 9.20 59,800 10.33 9.53
04-01-08 8.75 9.25 8.75 12,800 9.20 8.49
04-01-07 8.75 8.75 8.75 21,700 8.75 8.07
04-01-06 8.75 8.80 8.75 3,900 8.80 8.12
04-01-05 9.00 9.20 8.60 12,600 8.75 8.07
04-01-02 9.00 9.25 9.00 900 9.25 8.53
Date Open High Low Vol Cls adjCls
03-12-31 9.35 9.50 9.20 9,300 9.45 8.72
03-12-30 9.21 9.35 9.21 6,600 9.21 8.50
03-12-29 9.30 9.35 9.21 7,900 9.30 8.58
03-12-26 9.25 9.50 9.21 7,800 9.21 8.50
03-12-24 8.85 9.30 8.85 13,800 9.00 8.30
03-12-23 8.95 9.00 8.85 3,500 9.00 8.30
03-12-22 8.65 8.95 8.65 3,200 8.75 8.07
03-12-19 8.60 8.90 8.50 43,500 8.90 8.21
03-12-18 8.55 8.60 8.55 6,500 8.55 7.89
Date Open High Low Vol Cls adjCls
03-12-17 8.55 8.55 8.55 11,400 8.55 7.89
03-12-16 8.56 8.60 8.55 2,800 8.55 7.89
03-12-15 8.70 8.70 8.50 39,400 8.50 7.84
03-12-12 8.60 8.60 8.60 0 8.60 7.93
03-12-11 8.85 8.85 8.60 2,200 8.60 7.93
03-12-10 8.75 8.85 8.50 9,000 8.55 7.89
03-12-09 8.75 8.80 8.75 2,200 8.75 8.07
03-12-08 8.85 8.85 8.85 200 8.85 8.16
03-12-05 8.75 9.05 8.75 11,700 9.00 8.30
Date Open High Low Vol Cls adjCls
03-12-04 8.75 8.75 8.75 1,500 8.75 8.07
03-12-03 8.75 8.75 8.75 100 8.75 8.07
03-12-02 8.85 8.85 8.85 2,300 8.85 8.16
03-12-01 8.85 8.85 8.85 1,400 8.85 8.16
03-11-28 8.86 8.90 8.85 4,000 8.90 8.21
03-11-26 8.80 8.85 8.80 1,300 8.85 8.16
03-11-25 9.00 9.00 8.75 31,600 9.00 8.30
03-11-24 9.05 9.05 9.00 4,500 9.00 8.30
03-11-21 9.10 9.10 9.00 14,900 9.00 8.30
Date Open High Low Vol Cls adjCls
03-11-20 9.05 9.05 9.00 4,900 9.00 8.30
03-11-19 9.05 9.05 9.05 2,000 9.05 8.35
03-11-18 9.11 9.11 9.10 6,000 9.10 8.40
03-11-17 9.20 9.20 9.10 14,700 9.10 8.40
03-11-14 9.25 9.30 9.25 3,100 9.25 8.53
03-11-13 9.18 9.20 9.18 14,000 9.20 8.49
03-11-12 9.10 9.25 9.10 20,900 9.20 8.49
03-11-11 9.14 9.35 9.14 18,500 9.25 8.53
03-11-10 9.15 9.20 9.12 3,400 9.12 8.41
Date Open High Low Vol Cls adjCls
03-11-07 9.10 9.15 9.02 11,500 9.15 8.44
03-11-06 8.95 9.10 8.93 61,800 9.05 8.35
03-11-05 8.95 8.95 8.91 11,000 8.95 8.26
03-11-04 8.82 8.95 8.80 25,200 8.89 8.20
03-11-03 8.80 8.80 8.75 5,000 8.75 8.07
03-10-31 8.90 8.90 8.80 9,200 8.80 8.12
03-10-30 8.80 8.85 8.80 6,600 8.80 8.12
03-10-29 8.90 8.90 8.80 8,200 8.80 8.12
03-10-28 8.80 8.90 8.80 3,700 8.80 8.12
Date Open High Low Vol Cls adjCls
03-10-27 8.85 8.85 8.80 31,900 8.80 8.12
03-10-24 8.82 8.82 8.82 4,600 8.82 8.14
03-10-23 8.82 8.85 8.82 8,700 8.82 8.14
03-10-22 8.99 8.99 8.82 7,000 8.82 8.14
03-10-21 8.95 8.95 8.82 10,400 8.95 8.26
03-10-20 8.80 9.10 8.80 15,900 8.90 8.21
03-10-17 8.70 8.90 8.70 15,000 8.88 8.19
03-10-16 8.50 8.65 8.49 14,800 8.65 7.98
03-10-15 8.45 8.50 8.40 9,000 8.50 7.84
Date Open High Low Vol Cls adjCls
03-10-14 8.20 8.45 8.17 34,200 8.45 7.80
03-10-13 8.10 8.20 8.10 18,200 8.12 7.49
03-10-10 8.17 8.20 8.10 6,300 8.12 7.49
03-10-09 8.15 8.15 8.05 7,900 8.15 7.52
03-10-08 8.06 8.15 8.06 3,300 8.15 7.52
03-10-07 8.09 8.10 8.00 3,200 8.00 7.38
03-10-06 8.07 8.10 8.07 10,000 8.09 7.46
03-10-03 8.05 8.10 8.05 7,700 8.07 7.44
03-10-02 8.10 8.10 8.10 0 8.10 7.47
Date Open High Low Vol Cls adjCls
03-10-01 8.10 8.10 8.05 1,700 8.10 7.47
03-09-30 8.05 8.10 8.05 12,900 8.05 7.43
03-09-29 8.05 8.05 8.05 2,600 8.05 7.43
03-09-26 8.30 8.30 8.10 9,400 8.25 7.61
03-09-25 8.35 8.40 8.30 26,000 8.30 7.66
03-09-24 8.35 8.40 8.35 12,800 8.40 7.75
03-09-23 8.39 8.50 8.30 21,300 8.40 7.75
03-09-22 8.10 8.30 8.00 34,400 8.30 7.66
03-09-19 8.10 8.25 8.10 3,500 8.15 7.52
Date Open High Low Vol Cls adjCls
03-09-18 8.00 8.50 8.00 30,300 8.25 7.61
03-09-17 7.90 8.00 7.90 12,100 8.00 7.38
03-09-16 7.90 8.00 7.80 14,000 7.85 7.24
03-09-15 7.70 7.70 7.70 1,900 7.70 7.10
03-09-12 7.60 7.90 7.60 25,400 7.75 7.15
03-09-11 7.65 7.65 7.60 400 7.60 7.01
03-09-10 7.65 7.65 7.60 1,400 7.65 7.06
03-09-09 7.65 7.65 7.60 13,400 7.62 7.03
03-09-08 7.66 7.70 7.65 10,000 7.65 7.06
Date Open High Low Vol Cls adjCls
03-09-05 7.55 7.65 7.55 7,800 7.65 7.06
03-09-04 7.60 7.80 7.55 10,300 7.55 6.97
03-09-03 7.50 7.50 7.45 2,300 7.50 6.92
03-09-02 7.15 7.50 7.15 2,700 7.50 6.92
03-08-29 7.20 7.25 7.15 6,400 7.25 6.69
03-08-28 7.11 7.11 7.11 200 7.11 6.56
03-08-27 7.24 7.24 7.11 7,000 7.20 6.64
03-08-26 7.11 7.24 7.11 2,600 7.24 6.68
03-08-25 7.15 7.15 7.11 11,500 7.11 6.56
Date Open High Low Vol Cls adjCls
03-08-22 7.15 7.30 7.10 5,800 7.30 6.73
03-08-21 7.10 7.25 7.10 7,300 7.20 6.64
03-08-20 6.90 7.00 6.90 200 7.00 6.46
03-08-19 7.10 7.20 6.70 31,800 7.00 6.46
03-08-18 7.35 7.45 7.15 11,400 7.15 6.60
03-08-15 7.06 7.45 7.06 3,200 7.45 6.87
03-08-14 7.15 7.40 7.15 900 7.40 6.83
03-08-13 7.25 7.40 7.20 4,500 7.20 6.64
03-08-12 7.20 7.25 7.19 6,300 7.25 6.69
Date Open High Low Vol Cls adjCls
03-08-11 7.00 7.15 6.99 20,500 7.15 6.60
03-08-08 6.55 7.00 6.50 15,500 7.00 6.46
03-08-07 6.80 6.93 6.50 43,500 6.65 6.13
03-08-06 8.20 8.20 7.00 18,900 7.00 6.46
03-08-05 8.45 8.45 8.15 10,800 8.15 7.52
03-08-04 8.45 8.50 8.25 18,500 8.25 7.61
03-08-01 8.55 8.60 8.50 26,100 8.50 7.84
03-07-31 8.50 8.70 8.50 3,900 8.60 7.93
03-07-30 8.50 8.80 8.50 4,400 8.60 7.93
Date Open High Low Vol Cls adjCls
03-07-29 8.45 8.55 8.43 60,200 8.55 7.89
03-07-28 8.55 8.55 8.45 1,100 8.50 7.84
03-07-25 8.45 8.45 8.45 900 8.45 7.80
03-07-24 8.45 8.45 8.45 100 8.45 7.80
03-07-23 8.35 8.45 8.35 5,300 8.45 7.80
03-07-22 8.60 8.60 8.25 11,300 8.30 7.66
03-07-21 8.90 8.90 8.60 1,400 8.60 7.93
03-07-18 8.90 8.90 8.25 16,600 8.90 8.21
03-07-17 9.10 9.10 8.75 32,500 9.05 8.35
Date Open High Low Vol Cls adjCls
03-07-16 9.90 10.10 9.51 31,600 9.51 8.77
03-07-15 9.75 10.00 9.70 30,600 9.76 9.00
03-07-14 9.20 9.55 9.20 52,700 9.55 8.81
03-07-11 9.18 9.20 9.16 27,500 9.16 8.45
03-07-10 9.39 9.39 9.00 37,400 9.05 8.35
03-07-09 8.80 9.50 8.75 64,700 9.28 8.56
03-07-08 8.10 8.60 8.00 78,800 8.60 7.93
03-07-07 8.15 8.15 8.00 7,100 8.00 7.38
03-07-03 8.00 8.25 8.00 42,900 8.25 7.61
Date Open High Low Vol Cls adjCls
03-07-02 7.95 8.15 7.95 23,800 8.15 7.52
03-07-01 8.05 8.09 7.75 22,500 7.75 7.15
03-06-30 8.45 8.45 8.05 20,300 8.05 7.43
03-06-27 7.95 8.75 7.81 55,800 8.25 7.61
03-06-26 7.15 7.80 7.15 47,500 7.80 7.20
03-06-25 7.15 7.15 7.10 2,900 7.10 6.55
03-06-24 7.10 7.15 7.05 10,800 7.15 6.60
03-06-23 7.10 7.10 6.90 13,100 7.00 6.46
03-06-20 7.15 7.15 7.10 22,000 7.15 6.60
Date Open High Low Vol Cls adjCls
03-06-19 7.12 7.22 6.90 22,200 6.90 6.37
03-06-18 7.05 7.40 7.05 38,500 7.10 6.55
03-06-17 7.40 7.70 7.00 24,500 7.00 6.46
03-06-16 6.40 7.35 6.40 82,500 7.30 6.73
03-06-13 6.30 6.40 6.24 24,700 6.40 5.90
03-06-12 6.30 6.30 6.24 32,600 6.24 5.76
03-06-11 6.30 6.35 6.22 9,100 6.22 5.74
03-06-10 6.30 6.40 6.30 17,600 6.30 5.81
03-06-09 6.32 6.39 6.29 9,400 6.30 5.81
Date Open High Low Vol Cls adjCls
03-06-06 6.20 6.45 6.20 17,200 6.39 5.89
03-06-05 6.25 6.30 6.15 7,700 6.30 5.81
03-06-04 6.25 6.25 6.20 26,400 6.20 5.72
03-06-03 6.30 6.30 6.20 10,800 6.20 5.72
03-06-02 6.20 6.32 6.20 5,800 6.32 5.83
03-05-30 6.01 6.20 6.01 45,200 6.20 5.72
03-05-29 5.95 6.05 5.90 21,900 6.05 5.58
03-05-28 5.95 6.00 5.95 2,300 6.00 5.54
03-05-27 5.95 5.95 5.90 5,700 5.90 5.44
Date Open High Low Vol Cls adjCls
03-05-23 6.05 6.07 5.86 35,000 5.86 5.41
03-05-22 6.11 6.12 6.07 14,100 6.07 5.60
03-05-21 6.17 6.18 6.10 53,800 6.15 5.67
03-05-20 6.32 6.33 6.20 55,000 6.20 5.72
03-05-19 6.35 6.35 6.35 100 6.35 5.86
03-05-16 6.30 6.40 6.30 10,500 6.30 5.81
03-05-15 6.30 6.41 6.30 15,700 6.35 5.86
03-05-14 6.30 6.37 6.30 50,600 6.35 5.86
03-05-13 6.37 6.37 6.30 10,200 6.30 5.81
Date Open High Low Vol Cls adjCls
03-05-12 6.39 6.39 6.30 36,300 6.33 5.84
03-05-09 6.26 6.30 6.25 5,900 6.25 5.77
03-05-08 6.30 6.40 6.30 15,900 6.39 5.89
03-05-07 6.40 6.40 6.40 900 6.40 5.90
03-05-06 6.40 6.40 6.40 10,200 6.40 5.90
03-05-05 6.49 6.49 6.35 3,000 6.35 5.86
03-05-02 6.25 6.49 6.25 40,000 6.45 5.95
03-05-01 6.45 6.45 6.20 26,900 6.20 5.72
03-04-30 6.00 6.30 6.00 86,200 6.30 5.81
Date Open High Low Vol Cls adjCls
03-04-29 5.65 6.20 5.55 73,900 6.04 5.57
03-04-28 5.70 5.88 5.70 33,300 5.72 5.28
03-04-25 5.25 5.90 5.25 44,400 5.90 5.44
03-04-24 5.25 5.25 5.22 41,100 5.25 4.84
03-04-23 5.25 5.25 5.22 28,200 5.25 4.84
03-04-22 5.25 5.30 5.20 91,000 5.30 4.89
03-04-21 5.25 5.25 5.20 276,900 5.25 4.84
03-04-17 5.25 5.25 5.21 16,500 5.25 4.84
03-04-16 5.25 5.25 5.18 20,800 5.25 4.84
Date Open High Low Vol Cls adjCls
03-04-15 5.30 5.30 5.15 68,600 5.28 4.87
03-04-14 5.40 5.40 5.25 41,800 5.32 4.91
03-04-11 5.40 5.40 5.32 12,000 5.32 4.91
03-04-10 5.50 5.60 5.46 20,600 5.50 5.07
03-04-09 6.17 6.17 5.32 105,300 5.37 4.95
03-04-08 6.15 6.20 6.15 4,700 6.20 5.72
03-04-07 6.03 6.25 6.03 9,800 6.15 5.67
03-04-04 6.51 6.51 6.00 68,700 6.00 5.54
03-04-03 6.95 6.95 6.50 1,700 6.50 6.00
Date Open High Low Vol Cls adjCls
03-04-02 7.00 7.00 7.00 0 7.00 6.46
03-04-01 7.00 7.00 6.95 900 7.00 6.46
03-03-31 6.95 7.00 6.95 8,200 6.95 6.41
03-03-28 6.95 6.95 6.95 100 6.95 6.41
03-03-27 7.00 7.00 7.00 1,500 7.00 6.46
03-03-26 7.00 7.00 6.95 3,000 7.00 6.46
03-03-25 7.10 7.15 7.00 1,700 7.00 6.46
03-03-24 6.95 6.95 6.95 300 6.95 6.41
03-03-21 6.90 7.05 6.90 9,900 7.00 6.46
Date Open High Low Vol Cls adjCls
03-03-20 7.00 7.15 7.00 2,200 7.15 6.60
03-03-19 7.20 7.20 7.00 6,400 7.19 6.63
03-03-18 7.00 7.20 6.95 8,100 7.20 6.64
03-03-17 7.00 7.00 7.00 6,000 7.00 6.46
03-03-14 7.00 7.00 7.00 300 7.00 6.46
03-03-13 7.00 7.00 7.00 4,000 7.00 6.46
03-03-12 7.00 7.00 6.85 15,500 6.90 6.37
03-03-11 6.75 7.01 6.75 21,400 6.90 6.37
03-03-10 7.66 7.72 7.66 1,300 7.72 7.12
Date Open High Low Vol Cls adjCls
03-03-07 7.66 7.72 7.66 400 7.72 7.12
03-03-06 7.76 7.90 7.75 2,100 7.90 7.29
03-03-05 7.80 7.80 7.80 0 7.80 7.20
03-03-04 7.90 7.90 7.80 5,800 7.80 7.20
03-03-03 7.75 7.80 7.75 6,500 7.75 7.15
03-02-28 7.77 7.88 7.75 2,300 7.75 7.15
03-02-27 7.77 7.95 7.77 7,000 7.90 7.29
03-02-26 7.77 7.77 7.77 600 7.77 7.17
03-02-25 7.75 7.75 7.75 200 7.75 7.15
Date Open High Low Vol Cls adjCls
03-02-24 8.00 8.00 7.90 1,300 8.00 7.38
03-02-21 7.90 7.95 7.90 900 7.95 7.33
03-02-20 8.25 8.25 7.90 2,500 7.95 7.33
03-02-19 8.00 8.10 7.95 5,100 8.10 7.47
03-02-18 8.00 8.00 8.00 2,400 8.00 7.38
03-02-14 8.00 8.00 8.00 2,200 8.00 7.38
03-02-13 7.70 8.00 7.70 3,800 8.00 7.38
03-02-12 8.15 8.34 7.90 7,300 7.90 7.29
03-02-11 9.00 9.00 8.10 22,600 8.10 7.47
Date Open High Low Vol Cls adjCls
03-02-10 9.20 9.20 9.00 15,300 9.00 8.30
03-02-07 9.10 9.19 9.10 1,800 9.19 8.48
03-02-06 9.10 9.10 9.08 20,100 9.08 8.38
03-02-05 9.10 9.10 9.10 4,400 9.10 8.40
03-02-04 9.10 9.20 9.10 3,200 9.20 8.49
03-02-03 9.10 9.25 9.10 5,800 9.10 8.40
03-01-31 9.10 9.25 9.10 25,000 9.10 8.40
03-01-30 9.11 9.11 9.10 21,500 9.10 8.40
03-01-29 9.20 9.20 9.10 37,100 9.11 8.40
Date Open High Low Vol Cls adjCls
03-01-28 9.21 9.21 9.20 6,300 9.20 8.49
03-01-27 9.20 9.29 9.20 4,900 9.29 8.57
03-01-24 9.25 9.29 9.20 14,500 9.20 8.49
03-01-23 9.35 9.35 9.25 8,700 9.25 8.53
03-01-22 9.35 9.36 9.35 17,000 9.35 8.63
03-01-21 9.50 9.75 9.40 20,400 9.50 8.76
03-01-17 9.50 9.50 9.50 1,400 9.50 8.76
03-01-16 9.85 9.85 9.50 5,500 9.75 8.99
03-01-15 9.75 9.80 9.40 24,100 9.80 9.04
Date Open High Low Vol Cls adjCls
03-01-14 9.25 9.25 9.10 8,900 9.20 8.49
03-01-13 9.25 10.01 9.15 4,300 10.01 9.23
03-01-10 9.25 9.75 9.10 5,100 9.25 8.53
03-01-09 10.15 10.30 9.20 133,100 9.50 8.76
03-01-08 10.30 10.30 10.06 8,400 10.20 9.41
03-01-07 10.30 10.33 10.30 2,000 10.30 9.50
03-01-06 10.45 10.45 10.40 2,700 10.40 9.59
03-01-03 10.26 10.26 10.25 600 10.25 9.46
03-01-02 10.01 10.45 10.01 3,200 10.25 9.46
Date Open High Low Vol Cls adjCls
02-12-31 10.80 10.80 10.00 32,600 10.00 9.23
02-12-30 10.80 10.80 10.52 4,800 10.52 9.71
02-12-27 10.50 10.50 10.50 0 10.50 9.69
02-12-26 10.55 10.55 10.50 21,000 10.50 9.69
02-12-24 10.80 10.80 10.80 0 10.80 9.96
02-12-23 10.65 11.10 10.65 4,500 10.80 9.96
02-12-20 10.50 10.50 10.50 1,500 10.50 9.69
02-12-19 11.05 11.05 10.50 28,700 11.05 10.19
02-12-18 11.01 11.20 11.00 6,200 11.05 10.19
Date Open High Low Vol Cls adjCls
02-12-17 11.05 11.20 11.01 4,500 11.01 10.16
02-12-16 11.20 11.20 11.05 8,300 11.05 10.19
02-12-13 10.95 11.05 10.80 5,200 11.00 10.15
02-12-12 10.65 11.20 10.65 7,800 11.10 10.24
02-12-11 10.51 10.65 10.51 4,100 10.60 9.78
02-12-10 10.65 10.75 10.51 2,000 10.60 9.78
02-12-09 10.50 10.75 10.45 25,500 10.45 9.64
02-12-06 10.40 10.75 10.40 126,900 10.70 9.87
02-12-05 10.05 10.50 10.05 3,500 10.50 9.69
Date Open High Low Vol Cls adjCls
02-12-04 10.05 10.25 10.05 2,400 10.05 9.27
02-12-03 10.15 10.15 10.15 0 10.15 9.36
02-12-02 10.00 10.20 10.00 16,700 10.15 9.36
02-11-29 10.00 11.00 10.00 11,700 10.00 9.23
02-11-27 9.30 10.00 9.30 124,800 10.00 9.23
02-11-26 8.40 9.35 8.40 274,000 9.30 8.58
02-11-25 8.40 8.40 8.40 12,800 8.40 7.75
02-11-22 8.24 8.40 8.24 1,200 8.40 7.75
02-11-21 8.40 8.40 8.21 16,600 8.40 7.75
Date Open High Low Vol Cls adjCls
02-11-20 8.40 8.40 8.40 500 8.40 7.75
02-11-19 8.40 8.40 8.25 4,200 8.27 7.63
02-11-18 8.45 8.50 8.42 12,400 8.50 7.84
02-11-15 8.50 8.50 8.40 3,400 8.40 7.75
02-11-14 8.38 8.45 8.38 5,400 8.45 7.80
02-11-13 7.90 8.38 7.90 38,300 8.38 7.73
02-11-12 7.90 7.90 7.90 5,300 7.90 7.29
02-11-11 7.70 7.90 7.67 11,200 7.90 7.29
02-11-08 7.50 7.50 7.50 0 7.50 6.92
Date Open High Low Vol Cls adjCls
02-11-07 7.70 7.70 7.50 2,700 7.50 6.92
02-11-06 7.60 7.60 7.60 300 7.60 7.01
02-11-05 7.50 7.50 7.50 500 7.50 6.92
02-11-04 7.70 7.70 7.50 4,400 7.50 6.92
02-11-01 7.35 7.50 7.35 9,200 7.50 6.92
02-10-31 7.55 7.55 7.45 9,000 7.50 6.92
02-10-30 7.30 7.65 7.25 11,400 7.55 6.97
02-10-29 7.50 7.75 7.30 7,700 7.75 7.15
02-10-28 7.50 7.50 7.00 3,200 7.00 6.46
Date Open High Low Vol Cls adjCls
02-10-25 7.00 7.20 6.35 43,700 7.20 6.64
02-10-24 7.70 7.70 7.20 7,500 7.25 6.69
02-10-23 7.80 7.80 7.70 2,100 7.80 7.20
02-10-22 8.00 8.10 8.00 10,900 8.00 7.38
02-10-21 8.25 8.25 7.90 4,200 8.05 7.43
02-10-18 8.25 8.25 8.25 12,400 8.25 7.61
02-10-17 8.30 8.30 8.00 9,900 8.25 7.61
02-10-16 8.45 8.50 8.25 14,700 8.35 7.70
02-10-15 8.80 8.80 8.45 23,600 8.65 7.98
Date Open High Low Vol Cls adjCls
02-10-14 8.95 9.00 8.90 13,500 8.99 8.29
02-10-11 9.10 9.10 8.95 19,900 9.00 8.30
02-10-10 9.00 9.00 9.00 3,000 9.00 8.30
02-10-09 9.25 9.30 9.00 19,100 9.00 8.30
02-10-08 9.30 9.30 9.25 3,200 9.25 8.53
02-10-07 9.40 9.50 9.40 1,000 9.50 8.76
02-10-04 9.55 9.55 9.55 500 9.55 8.81
02-10-03 9.55 9.55 9.55 100 9.55 8.81
02-10-02 9.50 9.50 9.30 8,700 9.47 8.74
Date Open High Low Vol Cls adjCls
02-10-01 9.50 9.50 9.50 2,000 9.50 8.76
02-09-30 9.30 9.35 9.30 3,100 9.35 8.63
02-09-27 9.60 9.60 9.30 6,200 9.49 8.75
02-09-26 9.70 9.70 9.70 1,000 9.70 8.95
02-09-25 9.60 9.70 9.50 7,000 9.60 8.86
02-09-24 9.40 9.40 9.40 2,000 9.40 8.67
02-09-23 9.75 9.75 9.70 1,200 9.70 8.95
02-09-20 9.65 9.65 9.40 2,700 9.40 8.67
02-09-19 9.80 9.80 9.80 6,200 9.80 9.04
Date Open High Low Vol Cls adjCls
02-09-18 9.87 9.87 9.87 1,500 9.87 9.11
02-09-17 9.75 9.90 9.75 4,800 9.90 9.13
02-09-16 9.94 10.00 9.85 10,300 10.00 9.23
02-09-13 9.90 9.94 9.90 2,800 9.94 9.17
02-09-12 10.10 10.10 9.90 4,000 9.90 9.13
02-09-11 10.00 10.05 9.90 2,400 10.05 9.27
02-09-10 9.90 9.95 9.82 36,200 9.90 9.13
02-09-09 9.75 9.90 9.70 26,000 9.80 9.04
02-09-06 9.30 9.70 9.30 30,400 9.70 8.95
Date Open High Low Vol Cls adjCls
02-09-05 9.30 9.30 9.30 3,100 9.30 8.58
02-09-04 9.35 9.50 8.90 89,100 9.30 8.58
02-09-03 9.95 10.00 9.30 8,000 9.90 9.13
02-08-30 10.30 10.30 10.00 4,200 10.00 9.23
02-08-29 10.20 10.20 10.10 8,500 10.20 9.41
02-08-28 10.50 10.50 10.00 24,700 10.10 9.32
02-08-27 10.85 11.00 10.51 23,900 10.51 9.70
02-08-26 11.00 11.00 10.85 11,900 10.87 10.03
02-08-23 11.00 11.10 11.00 3,700 11.10 10.24
Date Open High Low Vol Cls adjCls
02-08-22 11.75 11.75 11.00 35,500 11.00 10.15
02-08-21 11.90 12.00 11.75 16,400 11.75 10.84
02-08-20 11.60 11.60 11.60 100 11.60 10.70
02-08-19 12.15 12.15 11.65 8,700 11.65 10.75
02-08-16 12.00 12.15 12.00 8,600 12.15 11.21
02-08-15 12.15 12.15 12.10 700 12.10 11.16
02-08-14 12.15 12.20 12.15 3,700 12.20 11.25
02-08-13 12.20 12.20 12.10 3,900 12.20 11.25
02-08-12 12.15 12.15 12.10 24,400 12.15 11.21
Date Open High Low Vol Cls adjCls
02-08-09 12.15 12.15 12.15 3,400 12.15 11.21
02-08-08 12.10 12.10 12.05 12,300 12.10 11.16
02-08-07 11.98 12.05 11.95 4,400 12.05 11.12
02-08-06 12.00 12.00 12.00 10,000 12.00 11.07
02-08-05 11.90 12.00 11.85 28,600 11.85 10.93
02-08-02 11.80 11.80 11.80 0 11.80 10.89
02-08-01 11.80 11.90 11.80 4,300 11.80 10.89
02-07-31 11.90 12.00 11.75 5,000 12.00 11.07
02-07-30 11.25 11.85 11.25 8,900 11.50 10.61
Date Open High Low Vol Cls adjCls
02-07-29 10.50 11.10 10.45 4,100 11.10 10.24
02-07-26 10.15 10.15 10.15 0 10.15 9.36
02-07-25 10.50 10.50 10.15 1,300 10.15 9.36
02-07-24 10.20 10.50 10.20 2,200 10.50 9.69
02-07-23 10.20 10.20 10.20 100 10.20 9.41
02-07-22 10.50 10.50 10.00 4,600 10.20 9.41
02-07-19 11.60 11.60 10.05 10,700 10.50 9.69
02-07-18 12.30 12.30 11.75 1,400 11.75 10.84
02-07-17 12.50 12.50 12.25 2,400 12.50 11.53
Date Open High Low Vol Cls adjCls
02-07-16 12.75 12.75 12.50 5,900 12.50 11.53
02-07-15 14.75 14.75 12.50 42,700 12.75 11.76
02-07-12 15.00 15.00 15.00 100 15.00 13.84
02-07-11 15.50 15.50 15.50 0 15.50 14.30
02-07-10 13.75 15.50 13.75 500 15.50 14.30
02-07-09 14.00 15.50 14.00 2,300 15.50 14.30
02-07-08 14.00 14.00 14.00 300 14.00 12.92
02-07-05 15.00 15.00 15.00 500 15.00 13.84
02-07-03 14.00 16.00 14.00 10,200 15.00 13.84
Date Open High Low Vol Cls adjCls
02-07-02 15.50 16.50 15.00 7,000 15.13 13.96
02-07-01 15.00 15.00 15.00 1,300 15.00 13.84