NTELOS Holdings Corp. (NTLS)

10.75
+0.16 (+1.78%)
Exchange
NMS
Day Range
9.06 - 9.20
52 Week Range
3.85 - 13.25
Open
9.12
Avg. Vol
790,349
Market Cap
197.56M
Short ratio
4.50
PE ratio
PEG Ratio
25.47
Earnings Share
-1.87

NTELOS Holdings Corp. (NTLS) Historicals

Date Open High Low Vol Cls adjCls
15-08-27 9.18 9.24 9.10 808,900 9.17 9.17
15-08-26 9.12 9.20 9.06 921,400 9.16 9.16
15-08-25 9.14 9.18 9.00 502,300 9.00 9.00
15-08-24 9.00 9.12 8.99 869,300 9.05 9.05
15-08-21 9.12 9.20 9.06 948,900 9.14 9.14
15-08-20 9.15 9.21 9.11 711,400 9.17 9.17
15-08-19 9.17 9.20 9.10 760,200 9.15 9.15
15-08-18 9.15 9.20 9.07 806,800 9.18 9.18
15-08-17 9.13 9.23 9.08 463,100 9.15 9.15
Date Open High Low Vol Cls adjCls
15-08-14 9.00 9.35 9.00 1,125,200 9.23 9.23
15-08-13 9.02 9.09 8.99 1,818,400 8.99 8.99
15-08-12 8.99 9.10 8.96 3,028,800 9.07 9.07
15-08-11 8.92 9.00 8.90 7,554,000 8.99 8.99
15-08-10 7.23 7.61 7.05 581,200 7.31 7.31
15-08-07 7.26 7.74 7.11 570,300 7.38 7.38
15-08-06 7.15 7.80 7.03 985,200 7.29 7.29
15-08-05 6.69 7.48 6.66 730,900 7.11 7.11
15-08-04 6.64 6.70 6.35 388,900 6.69 6.69
Date Open High Low Vol Cls adjCls
15-08-03 6.35 6.74 6.04 367,300 6.61 6.61
15-07-31 5.92 6.94 5.92 717,100 6.39 6.39
15-07-30 5.79 5.95 5.66 240,300 5.93 5.93
15-07-29 6.08 6.31 5.27 928,600 5.83 5.83
15-07-28 6.20 6.84 5.96 2,800,000 6.15 6.15
15-07-27 5.77 5.77 5.01 402,700 5.37 5.37
15-07-24 5.45 6.24 5.29 1,149,200 5.84 5.84
15-07-23 5.05 5.48 5.00 782,800 5.43 5.43
15-07-22 4.50 5.04 4.41 328,500 5.02 5.02
Date Open High Low Vol Cls adjCls
15-07-21 4.58 4.66 4.28 201,400 4.53 4.53
15-07-20 4.95 4.95 4.51 253,000 4.66 4.66
15-07-17 5.00 5.01 4.86 148,100 4.91 4.91
15-07-16 4.83 5.04 4.78 336,500 4.98 4.98
15-07-15 5.04 5.07 4.71 209,500 4.75 4.75
15-07-14 4.71 5.15 4.71 343,100 5.04 5.04
15-07-13 4.77 4.86 4.66 184,600 4.68 4.68
15-07-10 4.80 4.85 4.63 288,000 4.75 4.75
15-07-09 4.59 4.77 4.58 218,300 4.71 4.71
Date Open High Low Vol Cls adjCls
15-07-08 4.92 5.03 4.45 357,300 4.52 4.52
15-07-07 4.98 5.01 4.75 300,100 4.97 4.97
15-07-06 5.00 5.06 4.82 349,300 5.00 5.00
15-07-02 5.08 5.08 4.85 227,400 5.04 5.04
15-07-01 4.65 5.32 4.65 524,600 5.09 5.09
15-06-30 4.93 5.09 4.49 798,300 4.62 4.62
15-06-29 5.16 5.38 4.87 811,300 4.90 4.90
15-06-26 5.71 5.77 5.16 772,200 5.21 5.21
15-06-25 5.67 5.80 5.61 276,500 5.72 5.72
Date Open High Low Vol Cls adjCls
15-06-24 5.68 5.88 5.67 252,200 5.68 5.68
15-06-23 5.62 5.76 5.54 269,100 5.66 5.66
15-06-22 5.53 5.73 5.53 264,400 5.60 5.60
15-06-19 5.74 5.74 5.51 268,800 5.53 5.53
15-06-18 5.57 5.70 5.53 316,900 5.66 5.66
15-06-17 5.57 5.78 5.45 340,500 5.48 5.48
15-06-16 5.34 5.59 5.34 542,500 5.56 5.56
15-06-15 5.30 5.57 5.23 776,700 5.55 5.55
15-06-12 5.75 5.85 5.26 1,757,200 5.30 5.30
Date Open High Low Vol Cls adjCls
15-06-11 6.43 6.43 5.73 1,043,400 5.77 5.77
15-06-10 6.55 6.97 6.42 623,100 6.43 6.43
15-06-09 7.40 7.59 6.22 1,896,600 6.80 6.80
15-06-08 8.02 8.12 7.38 1,064,100 7.40 7.40
15-06-05 8.45 8.52 7.95 573,800 8.01 8.01
15-06-04 8.42 8.53 8.37 223,200 8.47 8.47
15-06-03 8.30 8.69 8.30 510,600 8.49 8.49
15-06-02 8.63 8.64 7.84 1,207,400 8.33 8.33
15-06-01 8.69 8.76 8.45 833,900 8.64 8.64
Date Open High Low Vol Cls adjCls
15-05-29 8.68 8.68 8.40 265,400 8.65 8.65
15-05-28 8.74 8.79 8.45 333,300 8.69 8.69
15-05-27 8.58 8.76 8.54 338,800 8.74 8.74
15-05-26 8.46 8.74 8.44 429,600 8.54 8.54
15-05-22 8.39 8.70 8.30 569,100 8.52 8.52
15-05-21 8.18 8.75 8.18 683,400 8.38 8.38
15-05-20 8.20 8.39 8.05 656,200 8.18 8.18
15-05-19 8.20 8.27 8.08 326,100 8.17 8.17
15-05-18 8.50 8.50 8.01 693,700 8.20 8.20
Date Open High Low Vol Cls adjCls
15-05-15 8.31 8.60 8.22 605,200 8.46 8.46
15-05-14 8.00 8.42 7.61 1,363,100 8.23 8.23
15-05-13 6.22 8.21 6.17 5,382,000 8.09 8.09
15-05-12 6.16 6.26 6.03 552,300 6.20 6.20
15-05-11 5.94 6.18 5.94 321,400 6.17 6.17
15-05-08 6.14 6.14 5.81 164,800 5.98 5.98
15-05-07 6.01 6.14 5.78 238,500 6.08 6.08
15-05-06 6.14 6.23 5.79 444,200 6.15 6.15
15-05-05 6.12 6.25 6.01 324,700 6.15 6.15
Date Open High Low Vol Cls adjCls
15-05-04 5.97 6.28 5.92 374,900 6.12 6.12
15-05-01 6.04 6.69 5.58 598,100 5.99 5.99
15-04-30 5.91 5.98 5.74 400,000 5.81 5.81
15-04-29 5.85 6.05 5.62 309,400 5.93 5.93
15-04-28 5.55 5.91 5.42 312,400 5.88 5.88
15-04-27 5.40 5.61 5.32 191,200 5.56 5.56
15-04-24 5.57 5.67 5.26 236,900 5.42 5.42
15-04-23 5.42 5.65 5.39 212,200 5.57 5.57
15-04-22 5.31 5.55 5.25 119,100 5.46 5.46
Date Open High Low Vol Cls adjCls
15-04-21 5.50 5.50 5.16 201,800 5.29 5.29
15-04-20 5.51 5.65 5.47 145,200 5.51 5.51
15-04-17 5.66 5.75 5.43 257,800 5.51 5.51
15-04-16 5.39 5.80 5.31 549,700 5.70 5.70
15-04-15 5.15 5.48 5.15 281,500 5.36 5.36
15-04-14 5.03 5.25 4.85 265,800 5.21 5.21
15-04-13 5.42 5.42 4.95 357,600 5.01 5.01
15-04-10 5.40 5.99 5.40 555,600 5.44 5.44
15-04-09 4.98 5.32 4.95 441,000 5.30 5.30
Date Open High Low Vol Cls adjCls
15-04-08 4.91 5.10 4.91 168,300 4.98 4.98
15-04-07 4.85 5.05 4.81 335,400 4.90 4.90
15-04-06 4.75 5.03 4.75 266,900 4.89 4.89
15-04-02 4.80 4.98 4.73 226,200 4.88 4.88
15-04-01 4.76 4.91 4.76 289,400 4.80 4.80
15-03-31 5.10 5.11 4.68 724,700 4.80 4.80
15-03-30 4.76 5.07 4.54 743,000 5.06 5.06
15-03-27 4.39 4.67 4.25 501,600 4.60 4.60
15-03-26 4.61 4.73 4.34 409,300 4.38 4.38
Date Open High Low Vol Cls adjCls
15-03-25 4.92 4.93 4.64 312,100 4.65 4.65
15-03-24 5.07 5.10 4.92 257,800 4.93 4.93
15-03-23 4.83 5.29 4.83 511,800 5.08 5.08
15-03-20 4.69 5.30 4.60 5,697,700 4.83 4.83
15-03-19 4.66 4.82 4.52 481,800 4.65 4.65
15-03-18 4.73 4.73 4.45 643,600 4.69 4.69
15-03-17 4.79 4.93 4.37 1,525,200 4.73 4.73
15-03-16 6.33 6.40 4.80 1,467,800 4.85 4.85
15-03-13 6.02 6.41 5.80 528,600 6.36 6.36
Date Open High Low Vol Cls adjCls
15-03-12 5.94 6.12 5.71 370,500 6.01 6.01
15-03-11 6.07 6.07 5.79 434,600 5.95 5.95
15-03-10 6.06 6.10 5.84 311,300 6.03 6.03
15-03-09 5.97 6.25 5.80 637,500 6.04 6.04
15-03-06 5.53 5.97 5.17 533,700 5.90 5.90
15-03-05 5.02 5.80 4.93 463,000 5.60 5.60
15-03-04 5.05 5.06 4.86 190,500 4.99 4.99
15-03-03 4.66 5.15 4.63 495,300 5.04 5.04
15-03-02 4.55 4.77 4.50 239,600 4.69 4.69
Date Open High Low Vol Cls adjCls
15-02-27 4.68 4.76 4.51 464,300 4.52 4.52
15-02-26 4.66 4.84 4.40 267,700 4.82 4.82
15-02-25 4.63 4.74 4.50 180,400 4.67 4.67
15-02-24 4.80 4.94 4.60 116,500 4.64 4.64
15-02-23 4.97 4.97 4.68 212,200 4.81 4.81
15-02-20 5.33 5.36 4.89 262,100 4.97 4.97
15-02-19 5.45 5.48 5.26 219,500 5.31 5.31
15-02-18 5.26 5.60 5.26 254,200 5.44 5.44
15-02-17 5.18 5.32 5.17 126,700 5.28 5.28
Date Open High Low Vol Cls adjCls
15-02-13 5.12 5.24 5.07 172,000 5.19 5.19
15-02-12 4.96 5.19 4.83 342,100 5.14 5.14
15-02-11 4.63 4.98 4.62 353,800 4.93 4.93
15-02-10 4.57 4.70 4.44 166,400 4.66 4.66
15-02-09 4.45 4.65 4.43 188,500 4.51 4.51
15-02-06 4.62 4.68 4.47 255,400 4.50 4.50
15-02-05 4.36 4.73 4.32 233,300 4.60 4.60
15-02-04 4.35 4.45 4.31 169,300 4.32 4.32
15-02-03 4.24 4.44 4.10 413,200 4.40 4.40
Date Open High Low Vol Cls adjCls
15-02-02 4.14 4.26 4.14 228,900 4.21 4.21
15-01-30 4.11 4.18 4.06 173,000 4.10 4.10
15-01-29 4.16 4.17 4.00 236,400 4.16 4.16
15-01-28 4.26 4.26 4.11 193,800 4.13 4.13
15-01-27 4.28 4.32 4.19 207,300 4.21 4.21
15-01-26 4.28 4.33 4.21 91,700 4.28 4.28
15-01-23 4.25 4.32 4.19 212,900 4.28 4.28
15-01-22 4.32 4.34 4.15 265,300 4.24 4.24
15-01-21 4.21 4.34 4.21 196,500 4.30 4.30
Date Open High Low Vol Cls adjCls
15-01-20 4.23 4.39 4.20 356,700 4.21 4.21
15-01-16 3.89 4.27 3.88 650,300 4.23 4.23
15-01-15 3.95 3.98 3.85 2,047,300 3.88 3.88
15-01-14 3.91 4.00 3.87 361,200 3.96 3.96
15-01-13 3.99 4.05 3.87 756,200 3.98 3.98
15-01-12 4.01 4.03 3.91 384,300 3.97 3.97
15-01-09 4.02 4.05 3.93 976,200 3.99 3.99
15-01-08 4.19 4.29 4.15 531,000 4.18 4.18
15-01-07 4.23 4.33 4.14 282,300 4.17 4.17
Date Open High Low Vol Cls adjCls
15-01-06 4.21 4.30 4.10 368,000 4.20 4.20
15-01-05 4.10 4.34 4.02 395,300 4.15 4.15
15-01-02 4.24 4.24 4.01 248,800 4.10 4.10
14-12-31 4.26 4.26 4.05 494,000 4.19 4.19
14-12-30 4.36 4.47 4.20 452,600 4.26 4.26
14-12-29 4.48 4.55 4.43 456,200 4.46 4.46
14-12-26 4.39 4.59 4.37 312,200 4.49 4.49
14-12-24 4.36 4.50 4.30 199,100 4.39 4.39
14-12-23 4.31 4.46 4.31 292,300 4.38 4.38
Date Open High Low Vol Cls adjCls
14-12-22 4.94 4.96 4.30 539,600 4.31 4.31
14-12-19 4.89 5.06 4.64 4,138,800 4.97 4.97
14-12-18 4.59 4.90 4.58 566,700 4.89 4.89
14-12-17 4.30 4.60 4.28 567,900 4.57 4.57
14-12-16 4.06 4.32 4.03 796,300 4.29 4.29
14-12-15 3.97 4.20 3.91 947,400 4.06 4.06
14-12-12 3.85 4.00 3.85 286,600 3.91 3.91
14-12-11 3.85 4.05 3.85 368,000 3.90 3.90
14-12-10 4.10 4.16 3.86 551,000 3.87 3.87
Date Open High Low Vol Cls adjCls
14-12-09 4.20 4.23 3.86 797,900 4.11 4.11
14-12-08 4.23 4.44 4.22 869,400 4.25 4.25
14-12-05 4.56 4.63 4.18 923,500 4.22 4.22
14-12-04 4.53 4.70 4.42 1,132,400 4.56 4.56
14-12-03 4.96 5.25 4.41 2,779,000 4.55 4.55
14-12-02 7.97 7.97 4.35 3,702,200 4.46 4.46
14-12-01 8.35 8.38 8.11 687,900 8.12 8.12
14-11-28 8.40 8.59 8.35 136,300 8.40 8.40
14-11-26 8.40 8.72 8.40 245,400 8.51 8.51
Date Open High Low Vol Cls adjCls
14-11-25 8.89 8.98 8.31 874,200 8.40 8.40
14-11-24 8.86 8.96 8.70 128,000 8.90 8.90
14-11-21 8.99 9.03 8.80 169,600 8.89 8.89
14-11-20 8.78 8.97 8.73 163,000 8.86 8.86
14-11-19 9.08 9.08 8.79 200,000 8.81 8.81
14-11-18 9.04 9.22 9.04 197,300 9.08 9.08
14-11-17 9.23 9.25 9.00 188,100 9.07 9.07
14-11-14 9.08 9.30 9.02 231,300 9.25 9.25
14-11-13 9.24 9.50 9.02 297,800 9.07 9.07
Date Open High Low Vol Cls adjCls
14-11-12 8.94 9.38 8.94 485,000 9.25 9.25
14-11-11 9.02 9.16 8.90 252,800 8.96 8.96
14-11-10 8.93 9.15 8.76 361,000 9.04 9.04
14-11-07 8.77 9.00 8.39 453,800 8.96 8.96
14-11-06 9.18 9.22 8.55 596,200 8.80 8.80
14-11-05 9.84 9.84 9.13 471,000 9.17 9.17
14-11-04 9.71 9.98 9.54 254,000 9.82 9.82
14-11-03 9.92 10.04 9.54 433,300 9.70 9.70
14-10-31 9.70 10.27 9.70 523,400 10.08 10.08
Date Open High Low Vol Cls adjCls
14-10-30 10.30 10.30 10.03 234,600 10.07 10.07
14-10-29 10.04 10.33 9.90 217,200 10.27 10.27
14-10-28 9.84 10.07 9.70 249,700 10.06 10.06
14-10-27 9.91 10.12 9.65 222,300 9.82 9.82
14-10-24 10.26 10.34 9.79 238,100 10.01 10.01
14-10-23 10.31 10.45 10.17 179,100 10.30 10.30
14-10-22 10.40 10.49 10.17 235,300 10.24 10.24
14-10-21 10.20 10.50 10.20 223,900 10.42 10.42
14-10-20 9.95 10.27 9.84 280,300 10.17 10.17
Date Open High Low Vol Cls adjCls
14-10-17 10.15 10.42 9.69 250,000 9.89 9.89
14-10-16 9.65 10.51 9.60 396,100 10.01 10.01
14-10-15 9.72 9.93 9.54 311,900 9.87 9.87
14-10-14 9.59 10.00 9.57 279,400 9.89 9.89
14-10-13 9.50 9.71 9.25 231,400 9.51 9.51
14-10-10 9.93 10.12 9.50 324,700 9.51 9.51
14-10-09 10.79 10.90 10.07 190,900 10.07 10.07
14-10-08 10.88 10.94 10.57 245,300 10.85 10.85
14-10-07 10.69 11.07 10.65 290,100 10.88 10.88
Date Open High Low Vol Cls adjCls
14-10-06 10.52 10.82 10.50 239,700 10.72 10.72
14-10-03 10.74 10.74 10.42 115,100 10.50 10.50
14-10-02 10.25 10.66 10.14 222,100 10.64 10.64
14-10-01 10.60 10.83 10.27 336,500 10.29 10.29
14-09-30 10.85 10.91 10.44 293,000 10.64 10.64
14-09-29 11.13 11.20 10.78 282,900 10.86 10.86
14-09-26 11.22 11.32 11.08 219,900 11.21 11.21
14-09-25 11.50 11.64 11.09 294,500 11.22 11.22
14-09-24 11.49 11.73 11.49 155,700 11.56 11.56
Date Open High Low Vol Cls adjCls
14-09-23 11.88 11.92 11.41 375,600 11.50 11.50
14-09-22 12.07 12.20 11.72 333,800 11.88 11.88
14-09-19 12.19 12.38 12.10 518,100 12.20 12.20
14-09-18 12.33 12.48 12.11 186,900 12.20 12.20
14-09-17 12.41 12.67 12.30 156,200 12.32 12.32
14-09-16 12.38 12.51 12.15 166,400 12.37 12.37
14-09-15 12.76 12.77 12.25 187,600 12.43 12.43
14-09-12 12.55 12.84 12.20 458,400 12.80 12.80
14-09-11 12.39 12.90 12.39 361,200 12.55 12.55
Date Open High Low Vol Cls adjCls
14-09-10 12.62 12.62 12.34 133,300 12.47 12.47
14-09-09 12.77 12.87 12.49 167,700 12.66 12.66
14-09-08 12.84 13.00 12.75 175,100 12.82 12.82
14-09-05 12.72 12.89 12.70 143,100 12.83 12.83
14-09-04 12.84 13.02 12.79 159,000 12.79 12.79
14-09-03 13.24 13.25 12.80 214,400 12.83 12.83
14-09-02 13.25 13.25 12.96 182,200 13.23 13.23
14-08-29 12.86 13.25 12.59 292,800 13.19 13.19
14-08-28 12.83 12.93 12.65 139,600 12.79 12.79
Date Open High Low Vol Cls adjCls
14-08-27 12.73 12.98 12.67 199,000 12.84 12.84
14-08-26 12.38 12.72 12.38 161,300 12.69 12.69
14-08-25 12.54 12.59 12.18 131,300 12.38 12.38
14-08-22 12.75 12.79 12.45 101,200 12.51 12.51
14-08-21 12.27 12.81 12.13 195,800 12.73 12.73
14-08-20 12.58 12.58 12.24 158,900 12.28 12.28
14-08-19 12.70 12.76 12.52 140,700 12.61 12.61
14-08-18 12.46 12.75 12.46 192,600 12.64 12.64
14-08-15 12.50 12.63 12.24 222,000 12.41 12.41
Date Open High Low Vol Cls adjCls
14-08-14 12.15 12.50 12.02 180,700 12.44 12.44
14-08-13 11.92 12.13 11.92 152,000 12.13 12.13
14-08-12 11.73 12.05 11.73 224,100 11.94 11.94
14-08-11 11.74 11.95 11.68 143,700 11.79 11.79
14-08-08 11.74 11.78 11.58 158,500 11.73 11.73
14-08-07 11.92 12.04 11.64 316,600 11.73 11.73
14-08-06 11.77 11.92 11.71 197,600 11.85 11.85
14-08-05 11.89 12.11 11.71 342,100 11.88 11.88
14-08-04 12.06 12.08 11.78 462,800 11.98 11.98
Date Open High Low Vol Cls adjCls
14-08-01 12.04 12.15 11.73 432,800 12.02 12.02
14-07-31 12.24 12.39 11.95 361,600 12.04 12.04
14-07-30 12.34 12.60 12.08 368,000 12.34 12.34
14-07-29 12.88 13.16 12.21 616,700 12.30 12.30
14-07-28 12.72 13.15 12.47 864,200 12.64 12.64
14-07-25 13.11 13.26 12.86 239,600 13.20 13.20
14-07-24 13.25 13.34 13.12 213,700 13.15 13.15
14-07-23 13.21 13.31 13.11 148,300 13.24 13.24
14-07-22 13.14 13.43 13.13 205,900 13.18 13.18
Date Open High Low Vol Cls adjCls
14-07-21 13.27 13.39 13.07 171,500 13.16 13.16
14-07-18 13.47 13.47 13.07 232,800 13.30 13.30
14-07-17 13.47 13.56 13.27 222,500 13.49 13.49
14-07-16 13.56 13.58 13.32 215,800 13.51 13.51
14-07-15 13.12 13.50 12.99 383,700 13.50 13.50
14-07-14 13.40 13.61 13.02 705,300 13.06 13.06
14-07-11 13.13 13.47 13.01 296,900 13.32 13.32
14-07-10 12.75 13.13 12.70 432,400 13.12 13.12
14-07-09 12.83 13.03 12.73 358,000 12.97 12.97
Date Open High Low Vol Cls adjCls
14-07-08 12.82 12.95 12.70 328,200 12.83 12.83
14-07-07 12.99 13.04 12.74 222,500 12.87 12.87
14-07-03 12.83 13.11 12.60 265,300 13.05 13.05
14-07-02 12.67 12.85 12.45 270,700 12.75 12.75
14-07-01 12.51 12.80 12.44 379,500 12.73 12.73
14-06-30 12.23 12.58 12.12 261,100 12.46 12.46
14-06-27 12.00 12.33 12.00 539,000 12.29 12.29
14-06-26 12.17 12.17 12.00 313,200 12.10 12.10
14-06-25 12.10 12.24 12.01 379,100 12.16 12.16
Date Open High Low Vol Cls adjCls
14-06-24 12.20 12.38 12.09 497,100 12.17 12.17
14-06-23 12.36 12.47 12.13 445,700 12.21 12.21
14-06-20 12.86 12.97 12.31 1,224,500 12.48 12.48
14-06-19 12.87 13.00 12.75 396,800 12.86 12.86
14-06-18 12.64 12.89 12.61 288,400 12.87 12.87
14-06-17 12.85 13.42 12.60 676,600 12.69 12.69
14-06-16 12.75 12.75 12.28 552,300 12.44 12.44
14-06-13 12.32 12.92 12.29 465,200 12.85 12.85
14-06-12 12.32 12.36 12.02 357,600 12.29 12.29
Date Open High Low Vol Cls adjCls
14-06-11 12.50 12.60 12.08 547,600 12.36 12.36
14-06-10 12.80 13.03 12.79 695,100 13.02 12.60
14-06-09 12.45 12.90 12.36 563,300 12.81 12.40
14-06-06 12.52 12.59 12.32 305,500 12.51 12.11
14-06-05 12.24 12.48 12.12 316,600 12.48 12.08
14-06-04 12.41 12.45 12.11 415,100 12.24 11.85
14-06-03 12.50 12.59 12.26 385,300 12.49 12.09
14-06-02 12.51 13.01 12.38 730,300 12.54 12.14
14-05-30 12.44 12.60 12.24 900,800 12.53 12.13
Date Open High Low Vol Cls adjCls
14-05-29 12.32 12.50 12.11 658,600 12.41 12.01
14-05-28 12.90 12.95 12.21 830,900 12.25 11.85
14-05-27 13.72 13.85 12.77 1,136,600 12.97 12.55
14-05-23 14.06 14.25 13.81 764,400 14.05 13.60
14-05-22 13.99 14.75 13.56 3,502,500 14.32 13.86
14-05-21 12.00 12.07 11.80 284,700 12.06 11.67
14-05-20 11.40 12.08 11.20 1,507,300 11.92 11.54
14-05-19 13.23 13.23 12.59 417,000 13.00 12.58
14-05-16 13.21 13.33 13.10 299,800 13.23 12.80
Date Open High Low Vol Cls adjCls
14-05-15 13.35 13.47 13.05 457,500 13.18 12.75
14-05-14 13.62 13.73 13.35 282,100 13.40 12.97
14-05-13 13.71 13.82 13.59 326,800 13.62 13.18
14-05-12 13.95 13.97 13.53 424,400 13.68 13.24
14-05-09 12.70 14.04 12.70 587,000 13.92 13.47
14-05-08 12.70 12.98 12.50 323,900 12.77 12.36
14-05-07 13.34 13.34 12.25 699,700 12.79 12.38
14-05-06 14.07 14.22 13.67 423,300 13.71 13.27
14-05-05 14.55 14.65 14.05 324,600 14.11 13.65
Date Open High Low Vol Cls adjCls
14-05-02 14.07 15.10 14.03 931,600 14.67 14.20
14-05-01 13.80 14.14 13.67 470,600 14.06 13.61
14-04-30 13.36 13.80 13.09 473,800 13.79 13.35
14-04-29 12.86 13.60 12.82 462,500 13.35 12.92
14-04-28 13.00 13.09 12.81 318,200 12.83 12.42
14-04-25 13.08 13.19 12.96 298,500 12.99 12.57
14-04-24 13.32 13.33 13.06 193,300 13.15 12.73
14-04-23 13.49 13.49 13.09 253,000 13.20 12.77
14-04-22 13.04 13.54 12.87 388,500 13.54 13.10
Date Open High Low Vol Cls adjCls
14-04-21 13.08 13.17 12.94 339,400 13.01 12.59
14-04-17 13.05 13.15 12.75 321,500 13.00 12.58
14-04-16 12.84 13.20 12.79 354,900 13.08 12.66
14-04-15 12.50 12.76 12.32 321,000 12.71 12.30
14-04-14 12.76 12.98 12.34 435,700 12.47 12.07
14-04-11 12.79 13.00 12.51 462,400 12.66 12.25
14-04-10 13.43 13.54 12.75 417,300 12.78 12.37
14-04-09 13.37 13.47 13.21 334,900 13.40 12.97
14-04-08 12.99 13.37 12.92 398,400 13.35 12.92
Date Open High Low Vol Cls adjCls
14-04-07 13.43 13.43 12.79 563,800 12.94 12.52
14-04-04 13.81 13.81 13.27 340,500 13.44 13.01
14-04-03 13.85 13.93 13.59 362,300 13.74 13.30
14-04-02 13.84 13.95 13.74 403,800 13.88 13.43
14-04-01 13.60 13.93 13.35 401,300 13.85 13.40
14-03-31 13.79 13.81 13.43 415,800 13.50 13.06
14-03-28 13.37 13.70 13.21 463,100 13.67 13.23
14-03-27 13.30 13.47 13.20 310,100 13.25 12.82
14-03-26 13.54 13.65 13.22 354,700 13.25 12.82
Date Open High Low Vol Cls adjCls
14-03-25 13.49 13.65 13.36 452,900 13.49 13.05
14-03-24 14.05 14.05 13.34 623,400 13.36 12.93
14-03-21 12.98 14.11 12.77 2,194,500 14.02 13.57
14-03-20 12.79 13.03 12.69 271,400 12.94 12.52
14-03-19 12.44 13.03 12.42 411,800 12.79 12.38
14-03-18 13.12 13.15 12.40 799,000 12.42 12.02
14-03-17 12.96 13.33 12.89 620,000 13.21 12.78
14-03-14 12.61 13.10 12.61 466,800 12.93 12.51
14-03-13 12.80 12.95 12.50 418,300 12.61 12.20
Date Open High Low Vol Cls adjCls
14-03-12 13.13 13.18 12.60 876,600 12.78 12.37
14-03-11 13.94 14.14 13.60 563,400 13.65 12.80
14-03-10 14.18 14.27 13.82 467,200 13.87 13.01
14-03-07 14.25 14.32 13.98 453,500 14.20 13.32
14-03-06 14.21 14.28 14.10 368,200 14.18 13.30
14-03-05 14.24 14.25 13.87 527,500 14.15 13.27
14-03-04 13.89 14.25 13.87 825,100 14.21 13.33
14-03-03 13.94 14.04 13.53 757,800 13.81 12.95
14-02-28 14.80 14.83 13.61 1,102,800 13.98 13.11
Date Open High Low Vol Cls adjCls
14-02-27 15.00 15.55 13.40 1,269,000 14.86 13.94
14-02-26 15.28 15.47 15.02 272,700 15.04 14.11
14-02-25 15.60 15.78 15.17 360,700 15.32 14.37
14-02-24 16.08 16.09 15.56 352,900 15.61 14.64
14-02-21 16.25 16.26 15.86 302,800 16.00 15.01
14-02-20 16.12 16.33 16.03 186,000 16.24 15.23
14-02-19 16.06 16.25 16.00 251,300 16.13 15.13
14-02-18 15.95 16.16 15.84 276,800 16.09 15.09
14-02-14 16.11 16.20 15.67 234,800 15.92 14.93
Date Open High Low Vol Cls adjCls
14-02-13 15.92 16.17 15.76 251,200 16.13 15.13
14-02-12 15.83 16.04 15.67 242,400 16.03 15.04
14-02-11 15.77 15.89 15.65 367,400 15.79 14.81
14-02-10 16.06 16.21 15.68 301,400 15.70 14.73
14-02-07 15.43 16.15 15.31 470,900 16.10 15.10
14-02-06 15.61 15.79 15.19 201,400 15.39 14.44
14-02-05 15.65 15.80 15.27 369,600 15.60 14.63
14-02-04 15.37 15.77 15.03 507,100 15.65 14.68
14-02-03 16.39 16.41 15.25 551,300 15.35 14.40
Date Open High Low Vol Cls adjCls
14-01-31 16.24 16.46 16.02 631,400 16.41 15.39
14-01-30 17.14 17.15 16.29 639,100 16.48 15.46
14-01-29 18.02 18.11 17.02 722,100 17.13 16.07
14-01-28 18.60 18.60 18.01 322,400 18.11 16.99
14-01-27 19.19 19.24 18.37 315,900 18.63 17.47
14-01-24 20.04 20.28 18.96 303,000 19.06 17.88
14-01-23 20.38 20.38 20.04 378,500 20.14 18.89
14-01-22 20.65 20.97 20.35 545,500 20.47 19.20
14-01-21 21.34 21.38 20.61 328,200 20.64 19.36
Date Open High Low Vol Cls adjCls
14-01-17 21.17 21.36 21.01 291,800 21.15 19.84
14-01-16 21.13 21.25 20.66 284,900 21.13 19.82
14-01-15 20.69 21.23 20.58 243,200 21.09 19.78
14-01-14 20.18 20.84 20.01 279,900 20.55 19.28
14-01-13 20.61 20.87 20.01 371,500 20.21 18.96
14-01-10 20.44 20.66 20.28 316,400 20.61 19.33
14-01-09 20.96 21.14 20.27 296,800 20.39 19.13
14-01-08 21.05 21.40 20.80 331,700 20.93 19.63
14-01-07 20.52 21.15 20.52 253,100 21.01 19.71
Date Open High Low Vol Cls adjCls
14-01-06 20.16 20.57 20.09 259,900 20.51 19.24
14-01-03 19.71 20.28 19.52 202,100 20.18 18.93
14-01-02 20.13 20.16 19.60 234,200 19.67 18.45
13-12-31 20.32 20.51 20.18 226,000 20.23 18.98
13-12-30 20.62 20.64 20.13 169,800 20.24 18.98
13-12-27 20.57 20.75 20.31 202,900 20.61 19.33
13-12-26 20.69 20.83 20.38 217,700 20.52 19.25
13-12-24 20.50 20.87 20.45 91,100 20.60 19.32
13-12-23 20.30 20.60 20.20 304,900 20.39 19.13
Date Open High Low Vol Cls adjCls
13-12-20 20.68 21.10 20.27 603,400 20.30 19.04
13-12-19 20.21 20.87 20.21 497,800 20.63 19.35
13-12-18 19.58 20.17 19.51 274,700 19.89 18.66
13-12-17 19.55 19.81 19.39 230,800 19.54 18.33
13-12-16 19.49 19.69 19.45 382,500 19.59 18.37
13-12-13 19.31 19.66 19.18 228,900 19.50 18.29
13-12-12 19.60 19.80 19.23 214,300 19.24 18.05
13-12-11 19.88 20.14 19.59 322,100 19.69 18.47
13-12-10 20.80 20.94 20.12 365,100 20.25 18.60
Date Open High Low Vol Cls adjCls
13-12-09 20.20 21.01 20.16 365,600 20.80 19.11
13-12-06 20.55 20.77 20.24 283,900 20.27 18.62
13-12-05 20.86 20.86 20.32 246,600 20.38 18.72
13-12-04 20.38 21.17 20.34 519,900 20.80 19.11
13-12-03 20.80 21.06 20.29 471,900 20.36 18.70
13-12-02 21.45 21.60 20.30 511,900 20.87 19.17
13-11-29 21.34 21.68 21.04 147,000 21.41 19.67
13-11-27 21.30 21.39 20.83 264,000 21.26 19.53
13-11-26 20.93 21.42 20.77 279,700 21.26 19.53
Date Open High Low Vol Cls adjCls
13-11-25 20.83 21.15 20.79 280,700 20.93 19.22
13-11-22 21.55 21.58 20.46 795,900 20.83 19.13
13-11-21 21.84 22.26 21.69 286,100 22.04 20.24
13-11-20 22.08 22.37 21.76 259,600 21.87 20.09
13-11-19 22.17 22.29 21.81 271,100 22.11 20.31
13-11-18 22.25 22.35 21.95 289,800 22.13 20.33
13-11-15 22.12 22.25 21.89 273,300 22.10 20.30
13-11-14 22.18 22.34 21.84 280,700 22.03 20.23
13-11-13 22.22 22.26 21.81 222,200 22.18 20.37
Date Open High Low Vol Cls adjCls
13-11-12 21.76 22.49 21.76 375,800 22.25 20.44
13-11-11 21.93 22.19 21.52 293,200 21.89 20.11
13-11-08 21.76 22.58 21.66 266,500 21.90 20.12
13-11-07 21.95 22.07 21.64 268,600 21.76 19.99
13-11-06 21.93 23.03 21.62 500,400 21.96 20.17
13-11-05 19.96 21.98 19.89 927,900 21.96 20.17
13-11-04 18.88 19.34 18.77 344,300 19.31 17.74
13-11-01 19.04 19.04 18.45 264,200 18.77 17.24
13-10-31 18.99 19.12 18.54 196,500 19.04 17.49
Date Open High Low Vol Cls adjCls
13-10-30 19.18 19.19 18.85 197,600 19.04 17.49
13-10-29 19.21 19.36 18.92 195,500 19.10 17.54
13-10-28 18.99 19.17 18.94 139,800 19.10 17.54
13-10-25 19.15 19.39 18.97 130,900 18.99 17.44
13-10-24 19.21 19.31 18.91 177,000 19.07 17.52
13-10-23 18.95 19.35 18.90 214,700 19.10 17.54
13-10-22 18.82 19.10 18.81 229,200 18.97 17.42
13-10-21 18.70 19.00 18.65 300,500 18.80 17.27
13-10-18 18.50 18.77 18.22 311,200 18.65 17.13
Date Open High Low Vol Cls adjCls
13-10-17 17.91 18.50 17.91 283,600 18.41 16.91
13-10-16 17.83 18.16 17.77 215,100 17.89 16.43
13-10-15 17.68 17.88 17.66 167,600 17.77 16.32
13-10-14 17.68 17.83 17.54 315,200 17.68 16.24
13-10-11 17.62 17.97 17.62 174,400 17.89 16.43
13-10-10 17.71 17.77 17.55 214,200 17.60 16.17
13-10-09 18.24 18.34 17.48 321,200 17.48 16.06
13-10-08 18.29 18.50 18.20 131,300 18.23 16.74
13-10-07 18.30 18.59 18.19 131,500 18.25 16.76
Date Open High Low Vol Cls adjCls
13-10-04 18.62 18.66 18.34 169,600 18.50 16.99
13-10-03 18.73 18.73 18.31 175,300 18.65 17.13
13-10-02 18.63 19.06 18.50 123,300 18.70 17.18
13-10-01 18.85 19.23 18.70 213,800 18.76 17.23
13-09-30 18.30 19.20 18.00 539,600 18.80 17.27
13-09-27 18.08 18.74 17.77 323,100 18.36 16.86
13-09-26 17.25 18.47 17.25 456,800 18.14 16.66
13-09-25 16.48 17.70 16.39 645,900 17.22 15.82
13-09-24 15.89 16.10 15.62 156,100 15.95 14.65
Date Open High Low Vol Cls adjCls
13-09-23 15.66 16.05 15.47 192,100 15.90 14.60
13-09-20 16.03 16.03 15.60 432,400 15.67 14.39
13-09-19 15.73 16.27 15.62 203,400 16.02 14.71
13-09-18 15.47 15.94 15.41 217,900 15.72 14.44
13-09-17 15.07 15.60 14.80 219,600 15.52 14.26
13-09-16 15.63 15.63 14.59 419,400 15.08 13.85
13-09-13 15.53 15.63 15.29 87,100 15.47 14.21
13-09-12 15.57 15.58 15.15 174,500 15.47 14.21
13-09-11 15.97 15.97 15.39 214,000 15.55 14.28
Date Open High Low Vol Cls adjCls
13-09-10 16.23 16.55 16.10 223,300 16.44 14.71
13-09-09 16.18 16.38 16.01 243,200 16.18 14.48
13-09-06 16.45 16.45 15.78 202,200 16.08 14.39
13-09-05 16.44 16.61 16.20 186,400 16.41 14.69
13-09-04 16.73 16.80 16.34 193,900 16.48 14.75
13-09-03 16.75 17.28 16.53 209,700 16.72 14.97
13-08-30 16.82 16.90 16.46 132,400 16.62 14.88
13-08-29 16.60 17.03 16.60 80,700 16.78 15.02
13-08-28 16.57 16.91 16.53 107,800 16.63 14.88
Date Open High Low Vol Cls adjCls
13-08-27 16.32 16.69 16.28 169,800 16.53 14.80
13-08-26 16.32 16.71 16.26 140,100 16.51 14.78
13-08-23 16.19 16.38 16.16 187,300 16.28 14.57
13-08-22 15.97 16.42 15.93 153,700 16.19 14.49
13-08-21 15.90 16.53 15.86 296,100 15.97 14.29
13-08-20 15.00 16.25 14.76 482,300 16.17 14.47
13-08-19 16.82 16.90 15.15 945,600 15.27 13.67
13-08-16 18.23 18.28 17.92 133,000 18.23 16.32
13-08-15 18.50 18.62 18.13 179,900 18.23 16.32
Date Open High Low Vol Cls adjCls
13-08-14 18.53 18.81 18.51 118,800 18.65 16.69
13-08-13 18.70 18.82 18.45 117,500 18.53 16.59
13-08-12 18.80 19.00 18.50 157,700 18.62 16.67
13-08-09 18.46 19.00 18.46 144,100 18.86 16.88
13-08-08 18.91 19.04 18.34 239,600 18.45 16.51
13-08-07 18.40 18.94 18.36 160,800 18.79 16.82
13-08-06 18.59 18.67 18.29 234,700 18.40 16.47
13-08-05 18.62 18.75 18.39 219,800 18.59 16.64
13-08-02 18.41 18.86 18.20 193,600 18.55 16.60
Date Open High Low Vol Cls adjCls
13-08-01 18.83 18.98 18.37 275,700 18.39 16.46
13-07-31 19.53 19.53 18.71 229,100 18.73 16.76
13-07-30 18.82 19.74 18.66 229,100 19.40 17.36
13-07-29 18.80 18.95 18.62 115,400 18.64 16.68
13-07-26 18.85 18.95 18.55 91,800 18.78 16.81
13-07-25 18.63 18.94 18.51 105,600 18.91 16.93
13-07-24 18.89 18.94 18.54 156,700 18.58 16.63
13-07-23 19.05 19.05 18.79 136,200 18.89 16.91
13-07-22 19.20 19.29 18.75 273,800 18.99 17.00
Date Open High Low Vol Cls adjCls
13-07-19 19.00 19.29 18.70 168,900 19.19 17.18
13-07-18 18.96 19.23 18.75 234,000 19.01 17.01
13-07-17 18.77 18.96 18.12 321,900 18.69 16.73
13-07-16 17.85 20.47 17.81 817,400 18.60 16.65
13-07-15 17.03 18.15 17.00 643,100 17.81 15.94
13-07-12 16.80 16.90 16.69 85,300 16.78 15.02
13-07-11 16.84 16.95 16.60 131,100 16.82 15.05
13-07-10 16.45 16.75 16.45 137,800 16.71 14.96
13-07-09 16.50 16.56 16.39 142,600 16.48 14.75
Date Open High Low Vol Cls adjCls
13-07-08 16.45 16.45 16.34 109,800 16.38 14.66
13-07-05 16.47 16.47 16.22 42,600 16.42 14.70
13-07-03 16.26 16.40 16.21 29,200 16.36 14.64
13-07-02 16.30 16.41 16.21 80,500 16.36 14.64
13-07-01 16.54 16.59 16.26 110,400 16.32 14.61
13-06-28 16.13 16.62 15.97 286,700 16.46 14.73
13-06-27 16.00 16.25 15.76 85,100 16.21 14.51
13-06-26 15.94 16.01 15.78 82,800 15.90 14.23
13-06-25 15.74 15.85 15.56 66,600 15.81 14.15
Date Open High Low Vol Cls adjCls
13-06-24 15.52 15.78 15.26 116,900 15.52 13.89
13-06-21 15.53 15.85 15.11 325,100 15.62 13.98
13-06-20 15.41 15.57 15.20 155,600 15.45 13.83
13-06-19 15.75 15.90 15.56 102,100 15.63 13.99
13-06-18 15.81 15.96 15.76 59,200 15.80 14.14
13-06-17 16.17 16.28 15.41 176,900 15.75 14.10
13-06-14 15.84 16.14 15.75 72,600 15.96 14.28
13-06-13 15.49 16.02 15.40 159,300 15.81 14.15
13-06-12 15.90 15.90 15.18 324,400 15.51 13.88
Date Open High Low Vol Cls adjCls
13-06-11 16.42 16.50 16.19 278,500 16.25 14.17
13-06-10 16.40 16.55 16.28 107,900 16.47 14.36
13-06-07 16.43 16.60 16.20 180,300 16.35 14.26
13-06-06 16.13 16.48 16.00 117,300 16.25 14.17
13-06-05 16.17 16.31 16.01 96,200 16.05 13.99
13-06-04 16.50 16.65 16.04 134,400 16.22 14.14
13-06-03 16.51 16.67 16.26 134,800 16.45 14.34
13-05-31 16.26 16.72 16.18 201,200 16.37 14.27
13-05-30 15.70 16.34 15.70 191,200 16.26 14.18
Date Open High Low Vol Cls adjCls
13-05-29 16.34 16.49 15.50 362,200 15.62 13.62
13-05-28 16.35 16.62 16.17 182,600 16.21 14.13
13-05-24 15.75 16.45 15.66 136,500 16.33 14.24
13-05-23 15.09 15.46 15.01 96,100 15.46 13.48
13-05-22 15.80 15.96 15.17 154,200 15.18 13.24
13-05-21 15.60 15.80 15.56 92,700 15.71 13.70
13-05-20 15.57 15.69 15.41 124,700 15.63 13.63
13-05-17 15.14 15.60 15.12 120,000 15.57 13.58
13-05-16 15.50 15.50 14.91 200,300 15.03 13.10
Date Open High Low Vol Cls adjCls
13-05-15 15.35 15.60 15.30 95,100 15.50 13.51
13-05-14 15.50 15.50 15.17 108,000 15.32 13.36
13-05-13 15.49 15.49 15.27 43,600 15.44 13.46
13-05-10 15.28 15.49 15.20 82,300 15.47 13.49
13-05-09 15.50 15.50 15.20 153,100 15.22 13.27
13-05-08 14.87 15.45 14.80 149,500 15.43 13.45
13-05-07 14.59 15.00 14.59 134,800 14.85 12.95
13-05-06 14.76 14.84 14.50 112,500 14.52 12.66
13-05-03 14.68 14.91 14.51 148,000 14.72 12.83
Date Open High Low Vol Cls adjCls
13-05-02 14.21 14.53 14.02 85,100 14.50 12.64
13-05-01 14.65 14.75 14.10 131,100 14.12 12.31
13-04-30 14.54 14.80 14.45 112,400 14.72 12.83
13-04-29 14.38 14.62 14.23 86,800 14.50 12.64
13-04-26 14.38 14.52 14.26 98,500 14.31 12.48
13-04-25 14.10 14.68 14.00 187,100 14.37 12.53
13-04-24 14.08 14.25 13.97 121,800 14.06 12.26
13-04-23 13.97 14.31 13.77 128,700 14.28 12.45
13-04-22 13.97 14.09 13.66 168,500 13.91 12.13
Date Open High Low Vol Cls adjCls
13-04-19 13.78 13.99 13.66 132,000 13.93 12.15
13-04-18 13.49 13.77 13.36 121,900 13.71 11.95
13-04-17 14.00 14.11 13.28 193,900 13.42 11.70
13-04-16 13.56 14.07 13.52 241,900 14.03 12.23
13-04-15 13.99 14.07 13.42 213,800 13.54 11.81
13-04-12 13.53 14.15 13.41 162,000 14.11 12.30
13-04-11 13.77 13.91 13.45 145,400 13.55 11.81
13-04-10 13.45 13.88 13.45 92,900 13.76 12.00
13-04-09 13.50 13.58 13.25 109,500 13.42 11.70
Date Open High Low Vol Cls adjCls
13-04-08 13.29 13.56 13.05 121,400 13.55 11.81
13-04-05 12.86 13.37 12.76 68,600 13.28 11.58
13-04-04 13.19 13.38 13.07 196,900 13.10 11.42
13-04-03 13.31 13.48 13.15 87,700 13.15 11.47
13-04-02 13.24 13.38 13.13 107,400 13.26 11.56
13-04-01 12.83 13.24 12.75 136,000 13.22 11.53
13-03-28 12.84 12.84 12.59 213,300 12.81 11.17
13-03-27 12.90 12.97 12.73 120,900 12.86 11.21
13-03-26 13.14 13.25 12.96 119,900 13.00 11.33
Date Open High Low Vol Cls adjCls
13-03-25 12.93 13.22 12.79 171,900 13.10 11.42
13-03-22 13.04 13.04 12.79 107,500 12.88 11.23
13-03-21 12.82 13.17 12.82 171,100 12.99 11.33
13-03-20 12.91 13.11 12.70 158,900 12.82 11.18
13-03-19 13.01 13.04 12.75 87,800 12.88 11.23
13-03-18 13.09 13.27 12.89 144,300 12.96 11.30
13-03-15 12.87 13.20 12.80 428,300 13.19 11.50
13-03-14 12.77 13.00 12.75 208,100 12.88 11.23
13-03-13 13.10 13.15 12.56 170,500 12.78 11.14
Date Open High Low Vol Cls adjCls
13-03-12 12.52 13.16 12.23 280,800 13.10 11.42
13-03-11 12.85 13.02 12.65 286,200 13.00 10.97
13-03-08 12.61 12.83 12.60 177,700 12.81 10.81
13-03-07 12.55 12.83 12.39 188,500 12.52 10.56
13-03-06 12.28 12.62 12.17 169,800 12.47 10.52
13-03-05 12.30 12.45 12.22 176,100 12.22 10.31
13-03-04 12.45 12.56 12.21 259,100 12.25 10.34
13-03-01 12.46 12.70 12.11 381,500 12.50 10.55
13-02-28 13.39 13.42 12.33 328,200 12.48 10.53
Date Open High Low Vol Cls adjCls
13-02-27 13.16 13.59 13.04 110,400 13.45 11.35
13-02-26 13.70 13.77 13.17 140,500 13.19 11.13
13-02-25 13.59 13.89 13.56 262,900 13.62 11.49
13-02-22 13.20 13.67 13.20 135,600 13.56 11.44
13-02-21 13.12 13.29 13.01 79,100 13.17 11.11
13-02-20 13.08 13.35 12.96 139,500 13.11 11.06
13-02-19 13.03 13.12 12.97 267,300 13.09 11.04
13-02-15 12.94 13.01 12.76 118,100 12.97 10.94
13-02-14 13.04 13.15 12.68 149,400 12.90 10.88
Date Open High Low Vol Cls adjCls
13-02-13 13.20 13.29 12.81 110,600 13.12 11.07
13-02-12 12.82 13.20 12.75 70,800 13.20 11.14
13-02-11 13.01 13.20 12.70 78,100 12.78 10.78
13-02-08 12.99 13.17 12.84 91,500 13.05 11.01
13-02-07 12.75 12.97 12.72 123,900 12.97 10.94
13-02-06 12.79 12.80 12.61 149,900 12.72 10.73
13-02-05 12.76 13.00 12.60 115,400 12.80 10.80
13-02-04 12.92 12.97 12.65 211,700 12.65 10.67
13-02-01 12.97 13.15 12.73 181,200 12.95 10.93
Date Open High Low Vol Cls adjCls
13-01-31 12.40 13.00 12.40 196,600 12.93 10.91
13-01-30 12.70 12.81 12.35 171,800 12.38 10.45
13-01-29 12.65 12.86 12.59 150,100 12.74 10.75
13-01-28 12.40 12.66 12.35 140,200 12.65 10.67
13-01-25 13.09 13.09 12.27 250,900 12.36 10.43
13-01-24 12.77 13.28 12.61 293,400 13.01 10.98
13-01-23 12.40 12.82 12.31 195,600 12.72 10.73
13-01-22 12.43 12.59 12.33 165,300 12.43 10.49
13-01-18 12.05 12.61 11.96 186,200 12.50 10.55
Date Open High Low Vol Cls adjCls
13-01-17 11.88 12.30 11.87 150,000 12.02 10.14
13-01-16 12.10 12.15 11.75 302,200 11.87 10.02
13-01-15 12.40 12.49 12.01 203,700 12.14 10.24
13-01-14 12.94 13.04 12.47 245,400 12.49 10.54
13-01-11 13.09 13.15 12.85 107,800 12.96 10.93
13-01-10 13.09 13.09 12.93 198,100 13.06 11.02
13-01-09 12.59 13.02 12.52 169,900 12.96 10.93
13-01-08 12.66 12.70 12.37 157,300 12.52 10.56
13-01-07 12.40 12.75 12.11 143,700 12.68 10.70
Date Open High Low Vol Cls adjCls
13-01-04 12.25 12.50 12.08 153,600 12.40 10.46
13-01-03 11.83 12.28 11.71 256,600 12.28 10.36
13-01-02 12.85 12.99 11.68 737,100 11.83 9.98
12-12-31 12.70 13.12 12.68 260,700 13.11 11.06
12-12-28 12.87 12.94 12.67 169,700 12.73 10.74
12-12-27 13.00 13.12 12.79 162,000 12.89 10.88
12-12-26 13.12 13.15 12.97 110,800 13.01 10.98
12-12-24 13.15 13.30 13.05 60,200 13.14 11.09
12-12-21 13.30 13.38 12.85 914,500 13.31 11.23
Date Open High Low Vol Cls adjCls
12-12-20 13.38 13.48 13.29 173,700 13.41 11.31
12-12-19 13.38 13.43 13.26 120,300 13.36 11.27
12-12-18 13.23 13.50 13.19 185,800 13.35 11.26
12-12-17 13.08 13.30 13.00 183,200 13.21 11.15
12-12-14 12.89 13.29 12.89 153,900 13.07 11.03
12-12-13 13.31 13.46 12.78 166,100 12.87 10.86
12-12-12 13.49 13.52 13.14 215,700 13.36 11.27
12-12-11 13.67 13.80 13.62 157,500 13.79 11.28
12-12-10 13.75 13.90 13.51 187,800 13.60 11.13
Date Open High Low Vol Cls adjCls
12-12-07 13.60 13.78 13.46 147,000 13.73 11.23
12-12-06 13.71 13.71 13.40 245,200 13.58 11.11
12-12-05 13.59 13.73 13.45 178,600 13.67 11.18
12-12-04 13.54 13.69 13.35 211,800 13.56 11.09
12-12-03 13.17 13.86 13.00 742,200 13.44 10.99
12-11-30 13.31 13.46 12.12 1,636,400 12.90 10.55
12-11-29 15.96 16.21 15.94 74,700 16.17 13.23
12-11-28 15.93 15.97 15.68 67,000 15.82 12.94
12-11-27 15.79 16.02 15.79 98,800 15.96 13.06
Date Open High Low Vol Cls adjCls
12-11-26 15.49 16.09 15.46 173,700 15.82 12.94
12-11-23 15.44 15.56 15.26 68,900 15.56 12.73
12-11-21 15.11 15.46 14.89 76,700 15.33 12.54
12-11-20 15.72 15.72 15.00 166,000 15.09 12.34
12-11-19 15.37 15.88 15.37 103,000 15.79 12.92
12-11-16 14.28 15.35 14.20 330,600 15.29 12.51
12-11-15 14.19 14.36 14.09 120,500 14.21 11.62
12-11-14 14.58 14.75 14.15 161,000 14.22 11.63
12-11-13 14.34 14.60 14.34 150,900 14.49 11.85
Date Open High Low Vol Cls adjCls
12-11-12 14.47 14.66 14.34 90,700 14.43 11.80
12-11-09 14.18 14.56 14.02 140,600 14.39 11.77
12-11-08 14.78 15.22 14.28 232,300 14.30 11.70
12-11-07 15.05 15.22 14.69 136,200 14.89 12.18
12-11-06 15.20 15.24 14.95 81,400 15.22 12.45
12-11-05 15.11 15.24 14.95 141,700 15.06 12.32
12-11-02 15.24 15.41 15.09 156,400 15.14 12.39
12-11-01 15.22 15.37 15.15 97,100 15.21 12.44
12-10-31 15.18 15.32 14.93 71,400 15.25 12.48
Date Open High Low Vol Cls adjCls
12-10-26 15.41 15.60 14.99 188,800 15.12 12.37
12-10-25 15.75 15.75 15.31 106,700 15.41 12.61
12-10-24 15.81 15.81 15.64 94,600 15.67 12.82
12-10-23 15.84 15.85 15.61 121,400 15.73 12.87
12-10-22 16.09 16.22 15.69 153,100 15.92 13.02
12-10-19 16.35 16.38 16.05 94,500 16.09 13.16
12-10-18 16.51 16.55 16.31 125,800 16.46 13.47
12-10-17 16.73 16.73 16.46 124,400 16.57 13.56
12-10-16 16.76 16.81 16.60 106,000 16.75 13.70
Date Open High Low Vol Cls adjCls
12-10-15 16.73 16.94 16.69 158,400 16.75 13.70
12-10-12 16.66 16.87 16.63 223,400 16.72 13.68
12-10-11 16.76 16.85 16.66 70,500 16.67 13.64
12-10-10 16.85 16.99 16.66 140,400 16.70 13.66
12-10-09 17.17 17.27 16.83 111,500 16.84 13.78
12-10-08 17.21 17.34 17.11 84,700 17.17 14.05
12-10-05 17.20 17.38 17.15 125,700 17.30 14.15
12-10-04 17.20 17.25 16.88 211,300 17.19 14.06
12-10-03 17.25 17.30 17.14 63,100 17.20 14.07
Date Open High Low Vol Cls adjCls
12-10-02 17.55 17.86 17.23 195,500 17.25 14.11
12-10-01 17.40 17.58 16.94 113,100 17.49 14.31
12-09-28 17.39 17.59 17.27 76,500 17.37 14.21
12-09-27 17.00 17.50 16.90 91,700 17.44 14.27
12-09-26 16.82 17.14 16.82 165,500 17.02 13.92
12-09-25 17.47 17.61 16.81 160,400 16.82 13.76
12-09-24 16.97 17.50 16.85 135,800 17.39 14.23
12-09-21 17.13 17.48 16.78 828,100 17.08 13.97
12-09-20 16.64 17.22 16.63 203,400 16.96 13.87
Date Open High Low Vol Cls adjCls
12-09-19 17.17 17.17 16.68 111,900 16.78 13.73
12-09-18 16.71 17.23 16.69 118,600 17.23 14.09
12-09-17 16.53 16.84 16.50 111,700 16.82 13.76
12-09-14 16.74 17.03 16.51 137,800 16.55 13.54
12-09-13 17.00 17.05 16.56 216,500 16.73 13.69
12-09-12 17.01 17.25 16.94 109,400 17.06 13.96
12-09-11 17.19 17.30 16.95 103,800 16.96 13.87
12-09-10 17.37 17.73 17.37 224,500 17.57 14.03
12-09-07 17.17 17.44 16.99 141,600 17.40 13.89
Date Open High Low Vol Cls adjCls
12-09-06 17.19 17.76 17.10 173,400 17.11 13.66
12-09-05 17.01 17.29 16.90 198,900 17.18 13.72
12-09-04 17.20 17.26 16.70 147,600 17.08 13.64
12-08-31 16.93 17.20 16.75 103,200 17.17 13.71
12-08-30 16.90 17.16 16.79 93,200 16.86 13.46
12-08-29 16.98 17.17 16.74 106,100 17.01 13.58
12-08-28 16.77 17.04 16.62 109,800 17.00 13.57
12-08-27 16.89 17.15 16.70 62,900 16.82 13.43
12-08-24 16.70 17.05 16.50 67,300 16.88 13.48
Date Open High Low Vol Cls adjCls
12-08-23 16.61 16.87 16.33 71,700 16.77 13.39
12-08-22 16.79 16.80 16.40 92,000 16.64 13.29
12-08-21 17.09 17.17 16.85 136,100 16.87 13.47
12-08-20 17.04 17.27 16.77 135,700 16.95 13.53
12-08-17 17.05 17.21 16.87 225,300 17.02 13.59
12-08-16 17.11 17.19 16.74 94,200 17.10 13.65
12-08-15 16.90 17.12 16.77 78,500 17.07 13.63
12-08-14 16.41 17.02 16.41 127,300 16.98 13.56
12-08-13 16.61 16.65 16.23 85,300 16.34 13.05
Date Open High Low Vol Cls adjCls
12-08-10 16.53 16.98 16.46 88,100 16.58 13.24
12-08-09 15.96 16.59 15.96 181,600 16.54 13.21
12-08-08 15.74 16.26 15.74 206,600 16.01 12.78
12-08-07 15.54 15.83 15.40 287,900 15.75 12.58
12-08-06 15.50 15.99 15.18 369,300 15.38 12.28
12-08-03 16.90 17.19 15.41 557,600 15.47 12.35
12-08-02 19.52 19.69 16.80 480,700 16.90 13.49
12-08-01 21.23 21.54 20.46 207,700 20.47 16.35
12-07-31 20.88 21.31 20.83 148,700 21.20 16.93
Date Open High Low Vol Cls adjCls
12-07-30 20.56 21.10 20.56 98,300 20.91 16.70
12-07-27 20.18 20.62 20.08 104,400 20.62 16.46
12-07-26 20.24 20.24 19.82 52,200 20.15 16.09
12-07-25 20.05 20.29 19.82 72,200 19.91 15.90
12-07-24 20.36 20.36 19.89 69,800 20.00 15.97
12-07-23 20.36 20.64 20.20 59,600 20.36 16.26
12-07-20 20.62 20.89 20.46 89,700 20.73 16.55
12-07-19 21.33 21.36 20.66 98,400 20.78 16.59
12-07-18 21.28 21.51 21.21 109,300 21.32 17.02
Date Open High Low Vol Cls adjCls
12-07-17 21.20 21.41 21.13 79,800 21.34 17.04
12-07-16 20.80 21.05 20.63 123,500 21.03 16.79
12-07-13 20.92 21.40 20.84 186,900 20.88 16.67
12-07-12 20.63 20.98 20.58 90,200 20.94 16.72
12-07-11 20.76 21.00 20.57 138,800 20.84 16.64
12-07-10 20.01 20.79 20.01 149,500 20.74 16.56
12-07-09 19.31 19.99 19.31 121,500 19.98 15.95
12-07-06 19.02 19.43 18.95 130,200 19.32 15.43
12-07-05 19.15 19.28 19.02 203,800 19.20 15.33
Date Open High Low Vol Cls adjCls
12-07-03 19.25 19.33 19.02 105,100 19.12 15.27
12-07-02 18.82 19.29 18.69 164,500 19.20 15.33
12-06-29 19.13 19.13 18.65 103,200 18.85 15.05
12-06-28 18.77 19.04 18.69 115,800 18.80 15.01
12-06-27 19.01 19.22 18.56 89,600 18.85 15.05
12-06-26 19.31 19.60 19.02 60,200 19.05 15.21
12-06-25 19.40 19.58 19.27 41,700 19.31 15.42
12-06-22 19.23 19.74 19.23 68,500 19.68 15.71
12-06-21 19.53 19.63 19.15 51,800 19.19 15.32
Date Open High Low Vol Cls adjCls
12-06-20 19.61 19.64 19.35 87,700 19.58 15.63
12-06-19 19.39 19.84 19.10 86,500 19.61 15.66
12-06-18 19.47 19.74 19.23 61,500 19.34 15.44
12-06-15 19.59 19.96 19.50 215,400 19.64 15.68
12-06-14 19.00 19.69 19.00 107,300 19.50 15.57
12-06-13 18.80 19.21 18.53 96,300 19.03 15.20
12-06-12 18.99 19.46 18.90 111,100 19.32 15.09
12-06-11 19.44 19.44 18.86 96,000 18.86 14.73
12-06-08 19.21 19.43 19.11 62,400 19.22 15.01
Date Open High Low Vol Cls adjCls
12-06-07 19.31 19.63 19.26 78,600 19.29 15.07
12-06-06 19.03 19.43 19.03 78,400 19.20 15.00
12-06-05 18.61 18.95 18.60 106,000 18.89 14.76
12-06-04 18.78 18.94 18.57 110,800 18.73 14.63
12-06-01 18.77 19.31 18.73 98,400 18.77 14.66
12-05-31 18.70 19.25 18.58 156,700 19.14 14.95
12-05-30 19.06 19.16 18.62 67,000 18.70 14.61
12-05-29 19.13 19.25 18.74 41,700 19.24 15.03
12-05-25 18.96 19.11 18.80 73,700 18.92 14.78
Date Open High Low Vol Cls adjCls
12-05-24 19.02 19.11 18.83 62,900 19.02 14.86
12-05-23 18.70 19.09 18.41 104,900 19.04 14.87
12-05-22 19.26 19.33 18.76 112,200 18.92 14.78
12-05-21 19.07 19.26 18.86 149,800 19.24 15.03
12-05-18 19.42 19.68 18.96 123,300 19.07 14.90
12-05-17 19.80 19.92 19.37 81,100 19.44 15.19
12-05-16 19.70 20.04 19.68 104,000 19.84 15.50
12-05-15 19.45 19.78 19.41 70,400 19.69 15.38
12-05-14 19.53 19.88 19.32 111,000 19.47 15.21
Date Open High Low Vol Cls adjCls
12-05-11 20.09 20.29 19.64 131,400 19.72 15.40
12-05-10 19.95 20.49 19.56 200,000 20.29 15.85
12-05-09 19.89 20.17 19.77 284,900 19.78 15.45
12-05-08 20.13 20.35 20.06 151,500 20.14 15.73
12-05-07 20.24 20.47 20.00 197,200 20.28 15.84
12-05-04 20.82 21.07 20.22 123,700 20.29 15.85
12-05-03 20.84 21.23 20.66 109,800 20.85 16.29
12-05-02 20.47 20.93 19.96 125,000 20.89 16.32
12-05-01 21.02 21.71 20.48 213,000 20.64 16.12
Date Open High Low Vol Cls adjCls
12-04-30 19.24 20.51 18.95 183,100 20.22 15.79
12-04-27 18.96 18.96 18.61 91,000 18.67 14.58
12-04-26 18.76 18.95 18.62 128,700 18.90 14.76
12-04-25 18.85 18.98 18.66 103,500 18.75 14.65
12-04-24 18.68 18.83 18.59 99,100 18.59 14.52
12-04-23 18.71 18.84 18.55 75,400 18.73 14.63
12-04-20 18.98 19.15 18.85 73,300 19.01 14.85
12-04-19 18.86 19.07 18.53 187,300 18.68 14.59
12-04-18 19.40 19.40 18.71 149,400 18.96 14.81
Date Open High Low Vol Cls adjCls
12-04-17 19.51 19.81 19.44 54,600 19.55 15.27
12-04-16 19.83 19.89 19.42 61,100 19.43 15.18
12-04-13 19.74 19.74 19.40 84,200 19.66 15.36
12-04-12 19.57 19.99 19.52 62,800 19.86 15.51
12-04-11 19.37 19.65 19.28 83,100 19.60 15.31
12-04-10 19.76 19.76 19.23 94,200 19.24 15.03
12-04-09 19.98 20.09 19.67 95,100 19.74 15.42
12-04-05 20.50 20.66 20.08 132,000 20.27 15.83
12-04-04 20.61 20.61 20.07 130,200 20.49 16.01
Date Open High Low Vol Cls adjCls
12-04-03 20.91 20.95 20.50 54,400 20.65 16.13
12-04-02 20.63 20.94 20.52 78,000 20.94 16.36
12-03-30 20.73 20.73 20.47 66,400 20.70 16.17
12-03-29 20.37 20.60 20.22 71,100 20.57 16.07
12-03-28 20.97 20.97 20.39 133,600 20.51 16.02
12-03-27 20.74 21.18 20.55 100,100 20.93 16.35
12-03-26 20.62 20.84 20.62 86,900 20.75 16.21
12-03-23 20.48 20.65 20.36 95,000 20.51 16.02
12-03-22 21.03 21.03 20.37 127,600 20.53 16.04
Date Open High Low Vol Cls adjCls
12-03-21 21.09 21.33 21.06 59,800 21.14 16.51
12-03-20 21.21 21.41 21.07 60,400 21.13 16.51
12-03-19 21.10 21.53 21.08 136,500 21.39 16.71
12-03-16 21.35 21.46 21.11 181,100 21.17 16.54
12-03-15 21.42 21.53 21.15 115,600 21.35 16.68
12-03-14 21.38 21.57 21.30 183,100 21.40 16.72
12-03-13 21.49 21.68 21.33 188,900 21.48 16.78
12-03-12 21.24 21.63 21.13 165,200 21.42 16.73
12-03-09 21.71 22.14 21.68 148,700 21.70 16.62
Date Open High Low Vol Cls adjCls
12-03-08 21.83 21.94 21.55 119,600 21.72 16.64
12-03-07 21.86 21.99 21.69 88,200 21.83 16.72
12-03-06 22.02 22.25 21.78 114,800 21.81 16.71
12-03-05 22.36 22.36 21.97 107,500 22.24 17.04
12-03-02 22.88 22.95 22.33 91,700 22.47 17.21
12-03-01 23.00 23.25 22.80 147,800 22.92 17.56
12-02-29 23.75 24.21 23.19 129,500 23.25 17.81
12-02-28 23.86 24.12 23.61 64,000 23.81 18.24
12-02-27 24.16 24.46 23.77 83,100 23.89 18.30
Date Open High Low Vol Cls adjCls
12-02-24 24.62 24.82 24.36 50,200 24.39 18.68
12-02-23 24.63 24.70 24.50 71,600 24.61 18.85
12-02-22 24.59 24.85 24.51 58,800 24.61 18.85
12-02-21 24.70 25.02 24.64 102,600 24.89 19.07
12-02-17 24.38 24.79 24.33 74,700 24.70 18.92
12-02-16 24.15 24.51 24.15 81,200 24.40 18.69
12-02-15 24.00 24.29 23.75 61,500 24.21 18.55
12-02-14 23.93 24.18 23.60 48,200 23.99 18.38
12-02-13 23.80 24.17 23.75 80,900 24.05 18.42
Date Open High Low Vol Cls adjCls
12-02-10 23.64 23.89 23.21 84,300 23.68 18.14
12-02-09 23.93 23.96 23.56 33,200 23.88 18.29
12-02-08 24.02 24.05 23.56 50,600 23.95 18.35
12-02-07 23.76 24.06 23.75 49,400 24.06 18.43
12-02-06 23.83 23.93 23.61 41,200 23.82 18.25
12-02-03 23.73 24.13 23.56 82,900 24.00 18.38
12-02-02 23.00 23.73 22.99 67,900 23.49 17.99
12-02-01 22.90 23.19 22.58 302,800 23.03 17.64
12-01-31 22.35 22.87 21.92 111,300 22.83 17.49
Date Open High Low Vol Cls adjCls
12-01-30 22.01 22.27 22.00 54,100 22.16 16.97
12-01-27 21.90 22.37 21.75 51,400 22.20 17.01
12-01-26 22.00 22.20 21.82 50,700 21.93 16.80
12-01-25 21.63 22.08 21.49 86,900 21.96 16.82
12-01-24 21.52 21.71 21.42 62,200 21.63 16.57
12-01-23 21.57 21.79 21.50 54,900 21.71 16.63
12-01-20 21.13 21.72 21.13 79,400 21.52 16.48
12-01-19 20.76 21.20 20.70 61,200 21.13 16.19
12-01-18 20.56 20.76 20.48 81,000 20.73 15.88
Date Open High Low Vol Cls adjCls
12-01-17 20.50 20.69 20.40 117,800 20.57 15.76
12-01-13 20.46 20.68 20.44 96,300 20.45 15.66
12-01-12 20.38 20.77 20.37 117,600 20.63 15.80
12-01-11 20.15 20.52 20.03 125,700 20.44 15.66
12-01-10 20.34 20.48 20.04 130,800 20.26 15.52
12-01-09 20.25 20.55 20.03 185,600 20.21 15.48
12-01-06 20.21 20.41 20.10 75,300 20.14 15.43
12-01-05 20.36 20.63 20.02 84,000 20.30 15.55
12-01-04 20.82 20.95 20.42 137,500 20.46 15.67
Date Open High Low Vol Cls adjCls
12-01-03 20.82 21.12 20.62 104,500 20.93 16.03
11-12-30 20.20 20.56 20.20 87,600 20.38 15.61
11-12-29 20.24 20.52 20.00 85,300 20.26 15.52
11-12-28 20.77 20.86 20.10 81,500 20.14 15.43
11-12-27 20.63 20.85 20.43 35,900 20.77 15.91
11-12-23 20.66 20.83 20.23 62,000 20.73 15.88
11-12-22 20.79 20.95 20.54 66,700 20.59 15.77
11-12-21 20.40 20.93 20.39 103,700 20.61 15.79
11-12-20 20.16 20.75 20.16 103,600 20.49 15.70
Date Open High Low Vol Cls adjCls
11-12-19 20.37 20.46 19.74 109,000 19.83 15.19
11-12-16 20.00 20.56 19.48 583,400 20.33 15.57
11-12-15 20.51 20.79 20.27 73,600 20.50 15.70
11-12-14 20.72 20.79 20.22 95,000 20.26 15.52
11-12-13 21.27 21.65 20.91 66,600 21.02 15.78
11-12-12 21.15 21.43 20.90 61,900 21.15 15.88
11-12-09 20.81 21.44 20.81 105,800 21.36 16.04
11-12-08 21.17 21.26 20.78 79,100 20.80 15.61
11-12-07 21.44 21.71 21.16 139,100 21.37 16.04
Date Open High Low Vol Cls adjCls
11-12-06 21.68 21.89 21.42 63,100 21.56 16.19
11-12-05 21.29 21.76 21.07 113,500 21.74 16.32
11-12-02 21.19 21.49 20.61 42,900 20.88 15.67
11-12-01 21.00 21.13 20.58 93,600 20.89 15.68
11-11-30 20.15 21.15 19.02 195,800 21.11 15.85
11-11-29 19.24 19.41 19.11 50,100 19.18 14.40
11-11-28 19.18 19.80 19.10 84,300 19.30 14.49
11-11-25 18.97 19.24 18.61 21,500 18.62 13.98
11-11-23 19.49 19.64 18.81 95,100 18.98 14.25
Date Open High Low Vol Cls adjCls
11-11-22 19.85 20.14 19.46 49,600 19.69 14.78
11-11-21 19.87 20.39 19.75 37,900 19.85 14.90
11-11-18 20.15 20.48 20.00 71,000 20.16 15.13
11-11-17 20.41 20.53 20.07 66,700 20.17 15.14
11-11-16 20.95 21.06 20.17 113,400 20.55 15.43
11-11-15 21.13 21.29 20.94 66,300 21.20 15.91
11-11-14 21.12 21.49 21.00 93,500 21.25 15.95
11-11-11 21.39 21.52 20.94 127,900 21.15 15.88
11-11-10 21.15 21.45 20.81 64,500 21.25 15.95
Date Open High Low Vol Cls adjCls
11-11-09 21.80 21.92 20.88 145,200 20.95 15.73
11-11-08 22.49 22.60 21.75 95,200 22.08 16.58
11-11-07 23.25 23.26 22.29 92,600 22.44 16.85
11-11-04 23.05 23.28 22.48 89,200 23.01 17.27
11-11-03 23.23 23.23 22.42 119,100 23.12 17.36
11-11-02 22.89 24.97 22.06 167,800 23.01 17.27
11-11-01 26.50 28.00 24.19 173,000 25.07 18.82
11-10-31 18.84 19.23 18.58 39,800 19.02 24.77
11-10-28 18.73 19.16 18.68 67,900 19.08 24.84
Date Open High Low Vol Cls adjCls
11-10-27 18.60 18.88 18.06 116,900 18.85 24.54
11-10-26 18.25 18.25 17.85 118,300 18.06 23.52
11-10-25 18.23 18.29 17.89 75,800 17.99 23.42
11-10-24 17.93 18.33 17.93 55,000 18.32 23.85
11-10-21 17.74 17.94 17.52 65,000 17.93 23.35
11-10-20 17.64 17.64 17.15 50,800 17.50 22.79
11-10-19 17.87 18.05 17.53 50,800 17.59 22.90
11-10-18 17.77 18.03 17.61 69,400 17.92 23.33
11-10-17 18.00 18.14 17.66 66,700 17.73 23.09
Date Open High Low Vol Cls adjCls
11-10-14 18.09 18.26 18.00 59,300 18.20 23.70
11-10-13 17.66 18.03 17.60 52,000 17.95 23.37
11-10-12 17.63 17.96 17.59 69,800 17.83 23.22
11-10-11 17.31 17.58 17.23 46,100 17.56 22.86
11-10-10 17.22 17.52 17.12 70,800 17.50 22.79
11-10-07 17.26 17.29 16.86 63,800 16.91 22.02
11-10-06 17.13 17.29 17.00 58,000 17.23 22.44
11-10-05 17.06 17.33 16.99 68,000 17.20 22.40
11-10-04 16.43 17.07 16.31 125,700 16.99 22.12
Date Open High Low Vol Cls adjCls
11-10-03 17.53 17.98 16.58 97,800 16.58 21.59
11-09-30 17.53 17.96 17.07 84,500 17.73 23.09
11-09-29 18.06 18.27 17.47 53,100 17.83 23.22
11-09-28 17.94 18.10 17.66 75,000 17.69 23.03
11-09-27 17.95 18.35 17.67 84,500 17.98 23.41
11-09-26 17.16 17.61 16.98 52,600 17.59 22.90
11-09-23 16.91 17.20 16.83 58,600 17.06 22.21
11-09-22 16.75 17.04 16.63 92,100 16.90 22.01
11-09-21 17.79 17.86 17.19 58,600 17.22 22.42
Date Open High Low Vol Cls adjCls
11-09-20 18.03 18.33 17.73 56,500 17.73 23.09
11-09-19 17.91 18.14 17.49 42,600 18.00 23.44
11-09-16 18.46 18.53 18.14 154,500 18.29 23.82
11-09-15 18.25 18.51 18.13 86,700 18.36 23.91
11-09-14 18.12 18.28 17.75 94,800 18.13 23.61
11-09-13 17.74 18.05 17.57 82,600 18.00 23.44
11-09-12 17.91 18.37 17.74 97,200 17.99 23.06
11-09-09 18.50 18.83 18.10 59,400 18.24 23.38
11-09-08 18.85 19.03 18.66 62,000 18.71 23.98
Date Open High Low Vol Cls adjCls
11-09-07 18.69 18.99 18.61 74,900 18.98 24.33
11-09-06 18.04 18.51 17.67 58,300 18.46 23.66
11-09-02 18.97 19.28 18.66 60,800 18.68 23.94
11-09-01 19.56 19.92 19.30 85,700 19.37 24.83
11-08-31 19.13 19.67 19.05 104,900 19.65 25.19
11-08-30 18.89 19.29 18.89 71,000 19.10 24.48
11-08-29 18.56 19.12 18.51 52,200 19.10 24.48
11-08-26 18.09 18.47 17.77 42,700 18.38 23.56
11-08-25 19.00 19.00 18.18 59,600 18.34 23.51
Date Open High Low Vol Cls adjCls
11-08-24 18.51 18.98 18.50 58,800 18.90 24.23
11-08-23 17.66 18.64 17.62 68,700 18.61 23.85
11-08-22 18.19 18.19 17.58 98,800 17.68 22.66
11-08-19 17.80 18.16 17.25 109,900 17.77 22.78
11-08-18 18.06 18.30 17.87 132,000 18.12 23.23
11-08-17 18.46 18.67 18.32 74,600 18.63 23.88
11-08-16 18.10 18.59 18.05 92,900 18.42 23.61
11-08-15 17.54 18.44 17.53 138,700 18.33 23.50
11-08-12 17.43 17.61 17.12 78,700 17.34 22.23
Date Open High Low Vol Cls adjCls
11-08-11 16.38 17.55 16.35 141,500 17.37 22.27
11-08-10 16.39 16.77 16.01 187,200 16.41 21.03
11-08-09 16.01 16.91 15.47 204,400 16.91 21.68
11-08-08 16.98 17.05 15.73 200,400 15.75 20.19
11-08-05 17.70 17.73 16.36 325,200 17.00 21.79
11-08-04 18.96 19.05 18.39 96,200 18.50 23.71
11-08-03 18.56 19.27 18.28 62,500 19.21 24.62
11-08-02 19.33 19.36 18.58 90,800 18.59 23.83
11-08-01 19.61 19.64 19.35 69,200 19.45 24.93
Date Open High Low Vol Cls adjCls
11-07-29 19.52 19.61 19.25 66,600 19.42 24.89
11-07-28 19.72 19.90 19.52 54,600 19.67 25.21
11-07-27 19.98 20.00 19.65 96,200 19.67 25.21
11-07-26 19.95 20.23 19.86 44,900 20.02 25.66
11-07-25 19.98 20.18 19.86 46,400 20.01 25.65
11-07-22 20.05 20.32 19.86 40,100 20.24 25.94
11-07-21 20.10 20.26 19.96 71,900 20.02 25.66
11-07-20 20.20 20.20 19.96 29,500 20.02 25.66
11-07-19 20.12 20.24 19.89 47,100 20.24 25.94
Date Open High Low Vol Cls adjCls
11-07-18 20.21 20.22 19.77 30,400 19.92 25.53
11-07-15 20.18 20.40 20.16 46,000 20.34 26.07
11-07-14 20.75 20.83 20.15 62,500 20.15 25.83
11-07-13 20.45 20.95 20.45 69,400 20.72 26.56
11-07-12 20.21 20.57 20.16 37,100 20.40 26.15
11-07-11 20.12 20.41 20.10 70,400 20.31 26.03
11-07-08 20.20 20.41 20.15 67,100 20.41 26.16
11-07-07 20.54 20.62 20.28 68,200 20.53 26.32
11-07-06 20.37 20.53 20.34 49,300 20.45 26.21
Date Open High Low Vol Cls adjCls
11-07-05 20.39 20.51 20.30 57,700 20.44 26.20
11-07-01 20.32 20.50 20.20 78,600 20.45 26.21
11-06-30 20.50 20.56 20.29 94,000 20.42 26.17
11-06-29 20.48 20.60 20.31 47,600 20.49 26.26
11-06-28 20.28 20.47 20.13 44,100 20.47 26.24
11-06-27 20.04 20.34 19.93 74,400 20.29 26.01
11-06-24 20.50 20.51 20.00 80,800 20.09 25.75
11-06-23 19.97 20.43 19.72 62,100 20.32 26.05
11-06-22 20.02 20.27 19.98 58,200 20.15 25.83
Date Open High Low Vol Cls adjCls
11-06-21 20.00 20.27 19.82 62,700 20.18 25.87
11-06-20 19.51 19.95 19.50 70,300 19.94 25.56
11-06-17 19.78 19.99 19.43 161,200 19.59 25.11
11-06-16 19.57 20.00 19.47 50,800 19.70 25.25
11-06-15 19.59 19.83 19.52 69,400 19.61 25.14
11-06-14 19.53 20.05 19.39 88,900 19.84 25.43
11-06-13 19.26 19.49 19.02 101,400 19.42 24.89
11-06-10 19.52 19.52 19.20 119,500 19.46 24.59
11-06-09 19.34 19.67 19.32 66,700 19.63 24.80
Date Open High Low Vol Cls adjCls
11-06-08 19.09 19.38 19.04 135,700 19.30 24.38
11-06-07 19.44 19.53 19.19 91,600 19.20 24.26
11-06-06 19.38 19.55 19.29 65,400 19.37 24.47
11-06-03 19.89 20.00 19.41 83,900 19.43 24.55
11-06-02 20.26 20.39 20.00 115,700 20.04 25.32
11-06-01 20.70 20.97 20.25 126,300 20.30 25.65
11-05-31 20.64 21.31 20.64 171,200 20.85 26.34
11-05-27 20.30 20.58 20.26 75,800 20.46 25.85
11-05-26 19.91 20.29 19.50 202,100 20.20 25.52
Date Open High Low Vol Cls adjCls
11-05-25 19.97 20.18 19.62 180,400 19.85 25.08
11-05-24 19.46 19.46 19.03 57,500 19.05 24.07
11-05-23 19.18 19.54 18.90 89,900 19.45 24.57
11-05-20 19.08 19.61 19.01 73,600 19.50 24.64
11-05-19 19.18 19.26 18.99 74,000 19.20 24.26
11-05-18 19.11 19.20 19.01 69,600 19.15 24.19
11-05-17 18.91 19.25 18.91 65,300 19.15 24.19
11-05-16 19.31 19.41 19.00 64,000 19.00 24.00
11-05-13 19.76 19.76 19.33 37,900 19.51 24.65
Date Open High Low Vol Cls adjCls
11-05-12 19.63 19.90 19.45 25,100 19.79 25.00
11-05-11 20.08 20.12 19.60 42,600 19.69 24.88
11-05-10 19.74 20.11 19.68 63,100 20.09 25.38
11-05-09 19.10 19.65 19.09 56,200 19.59 24.75
11-05-06 19.25 19.45 19.05 47,500 19.17 24.22
11-05-05 18.71 19.25 18.61 164,800 19.11 24.14
11-05-04 19.24 19.37 19.01 46,500 19.01 24.02
11-05-03 19.26 19.40 19.11 42,400 19.27 24.35
11-05-02 19.74 19.81 19.29 61,400 19.38 24.48
Date Open High Low Vol Cls adjCls
11-04-29 19.83 19.83 19.52 47,000 19.73 24.93
11-04-28 19.35 19.74 19.35 46,200 19.74 24.94
11-04-27 19.22 19.48 19.09 42,800 19.43 24.55
11-04-26 18.97 19.34 18.85 53,400 19.26 24.33
11-04-25 18.80 19.03 18.60 56,500 18.95 23.94
11-04-21 18.88 18.91 18.70 32,100 18.88 23.85
11-04-20 18.60 18.78 18.46 51,400 18.78 23.73
11-04-19 18.34 18.46 18.30 277,600 18.43 23.28
11-04-18 18.23 18.35 18.12 72,600 18.33 23.16
Date Open High Low Vol Cls adjCls
11-04-15 18.29 18.53 18.27 87,200 18.49 23.36
11-04-14 18.17 18.40 18.17 72,800 18.35 23.18
11-04-13 18.35 18.36 18.20 68,300 18.29 23.11
11-04-12 18.36 18.53 18.26 55,700 18.30 23.12
11-04-11 18.62 18.67 18.45 83,300 18.55 23.44
11-04-08 18.91 18.97 18.70 62,300 18.71 23.64
11-04-07 18.85 18.97 18.82 109,000 18.92 23.90
11-04-06 18.41 18.90 18.39 197,600 18.87 23.84
11-04-05 18.21 18.45 18.21 81,800 18.37 23.21
Date Open High Low Vol Cls adjCls
11-04-04 18.51 18.54 18.16 72,400 18.31 23.13
11-04-01 18.48 18.67 18.38 40,900 18.39 23.23
11-03-31 18.50 18.69 18.30 100,200 18.40 23.25
11-03-30 18.50 18.61 18.43 43,900 18.61 23.51
11-03-29 18.40 18.60 18.39 25,600 18.50 23.37
11-03-28 18.39 18.55 18.33 39,300 18.45 23.31
11-03-25 18.40 18.50 18.25 57,000 18.31 23.13
11-03-24 18.46 18.46 18.26 64,600 18.39 23.23
11-03-23 18.50 18.54 18.38 77,800 18.41 23.26
Date Open High Low Vol Cls adjCls
11-03-22 18.64 18.77 18.43 121,900 18.52 23.40
11-03-21 18.39 18.69 18.35 86,700 18.69 23.61
11-03-18 18.04 18.24 17.90 108,700 18.24 23.04
11-03-17 18.15 18.23 17.77 70,000 17.95 22.68
11-03-16 17.92 17.94 17.58 126,100 17.86 22.56
11-03-15 17.96 18.15 17.51 89,000 17.87 22.58
11-03-14 18.26 18.44 18.07 38,000 18.38 23.22
11-03-11 18.31 18.58 18.04 69,300 18.46 23.32
11-03-10 19.05 19.05 18.59 86,300 18.59 23.13
Date Open High Low Vol Cls adjCls
11-03-09 19.17 19.33 19.14 55,200 19.18 23.87
11-03-08 18.90 19.21 18.61 90,600 19.14 23.82
11-03-07 19.10 19.18 18.78 55,700 18.86 23.47
11-03-04 19.15 19.16 18.86 55,800 19.09 23.75
11-03-03 19.05 19.22 19.01 70,400 19.13 23.80
11-03-02 19.07 19.15 18.80 58,800 18.91 23.53
11-03-01 19.39 19.39 19.00 126,000 19.04 23.69
11-02-28 19.47 19.68 19.21 84,500 19.42 24.17
11-02-25 19.41 19.41 18.72 104,500 19.32 24.04
Date Open High Low Vol Cls adjCls
11-02-24 19.17 19.47 19.12 89,800 19.45 24.20
11-02-23 19.53 19.79 19.06 58,500 19.07 23.73
11-02-22 19.90 19.96 19.55 68,500 19.61 24.40
11-02-18 20.00 20.37 19.89 105,700 19.98 24.86
11-02-17 19.95 19.98 19.75 132,200 19.86 24.71
11-02-16 19.95 20.01 19.82 53,600 20.01 24.90
11-02-15 20.08 20.08 19.85 63,200 19.86 24.71
11-02-14 20.10 20.17 19.62 43,400 20.09 25.00
11-02-11 19.93 20.13 19.79 44,100 20.11 25.02
Date Open High Low Vol Cls adjCls
11-02-10 19.90 20.01 19.72 38,500 19.99 24.87
11-02-09 20.03 20.05 19.80 46,300 19.96 24.84
11-02-08 20.25 20.29 20.09 48,800 20.15 25.07
11-02-07 20.13 20.26 19.93 40,700 20.22 25.16
11-02-04 20.32 20.32 20.04 41,400 20.12 25.04
11-02-03 20.46 20.49 20.19 68,100 20.26 25.21
11-02-02 20.44 20.67 20.35 50,900 20.51 25.52
11-02-01 20.21 20.44 20.14 53,900 20.44 25.43
11-01-31 19.87 20.23 19.85 80,200 20.16 25.09
Date Open High Low Vol Cls adjCls
11-01-28 19.88 20.04 19.72 95,100 19.84 24.69
11-01-27 19.87 20.01 19.71 74,600 19.93 24.80
11-01-26 19.50 19.82 19.35 74,800 19.82 24.66
11-01-25 18.91 19.41 18.91 73,600 19.38 24.12
11-01-24 18.94 19.05 18.84 66,500 19.01 23.66
11-01-21 19.18 19.18 18.85 60,000 18.87 23.48
11-01-20 19.07 19.26 18.90 76,000 19.02 23.67
11-01-19 19.61 19.61 19.07 63,000 19.17 23.85
11-01-18 19.76 19.82 19.42 44,400 19.60 24.39
Date Open High Low Vol Cls adjCls
11-01-14 19.60 19.75 19.48 42,300 19.73 24.55
11-01-13 19.71 19.80 19.47 38,000 19.64 24.44
11-01-12 19.82 19.90 19.55 39,500 19.68 24.49
11-01-11 19.76 19.76 19.43 59,000 19.63 24.43
11-01-10 19.47 19.64 19.26 45,400 19.63 24.43
11-01-07 19.77 19.78 19.25 39,000 19.51 24.28
11-01-06 19.83 19.83 19.57 46,200 19.68 24.49
11-01-05 19.40 19.76 19.39 49,200 19.75 24.58
11-01-04 19.50 19.72 19.26 53,800 19.42 24.17
Date Open High Low Vol Cls adjCls
11-01-03 19.21 19.52 19.14 38,800 19.39 24.13
10-12-31 19.21 19.21 19.05 40,600 19.05 23.70
10-12-30 19.00 19.16 18.99 77,600 19.11 23.78
10-12-29 18.97 19.09 18.78 92,400 19.06 23.72
10-12-28 19.00 19.04 18.94 34,100 18.97 23.61
10-12-27 18.91 19.00 18.89 16,200 19.00 23.64
10-12-23 18.69 19.11 18.69 29,400 18.98 23.62
10-12-22 19.00 19.06 18.90 50,700 19.01 23.66
10-12-21 18.97 18.97 18.78 50,400 18.91 23.53
Date Open High Low Vol Cls adjCls
10-12-20 18.76 18.90 18.65 59,400 18.85 23.46
10-12-17 19.00 19.14 18.37 429,800 18.60 23.15
10-12-16 19.09 19.29 18.91 64,500 19.18 23.87
10-12-15 18.82 19.13 18.74 58,800 19.00 23.64
10-12-14 19.02 19.16 18.75 102,700 18.93 23.56
10-12-13 19.15 19.30 18.89 92,400 18.90 23.52
10-12-10 19.22 19.34 18.93 130,900 19.03 23.68
10-12-09 18.85 19.42 18.62 258,400 19.36 23.74
10-12-08 18.36 19.21 18.32 182,700 18.34 22.49
Date Open High Low Vol Cls adjCls
10-12-07 17.98 18.34 17.93 100,700 18.25 22.38
10-12-06 17.65 17.88 17.65 93,400 17.85 21.89
10-12-03 17.38 17.70 17.31 97,800 17.63 21.62
10-12-02 17.35 17.44 17.15 57,100 17.41 21.35
10-12-01 17.27 17.42 17.11 70,200 17.29 21.20
10-11-30 16.91 16.98 16.83 108,900 16.98 20.82
10-11-29 17.21 17.30 16.85 73,800 17.05 20.91
10-11-26 17.11 17.32 17.11 19,300 17.23 21.13
10-11-24 17.02 17.19 16.93 52,800 17.17 21.06
Date Open High Low Vol Cls adjCls
10-11-23 16.87 16.94 16.70 75,500 16.88 20.70
10-11-22 16.82 16.99 16.66 48,200 16.98 20.82
10-11-19 16.67 16.93 16.66 71,200 16.82 20.63
10-11-18 16.98 17.06 16.58 109,100 16.63 20.39
10-11-17 16.89 16.89 16.66 30,600 16.75 20.54
10-11-16 17.00 17.02 16.66 64,500 16.80 20.60
10-11-15 17.26 17.26 17.02 33,300 17.04 20.90
10-11-12 17.15 17.30 17.11 50,100 17.12 21.00
10-11-11 17.39 17.40 17.00 48,300 17.28 21.19
Date Open High Low Vol Cls adjCls
10-11-10 17.52 17.52 17.15 110,200 17.48 21.44
10-11-09 17.85 17.87 17.34 78,400 17.43 21.38
10-11-08 18.00 18.09 17.67 102,800 17.84 21.88
10-11-05 18.33 18.47 18.00 76,300 18.06 22.15
10-11-04 18.19 18.27 17.83 120,800 18.09 22.18
10-11-03 18.44 18.48 17.76 105,700 17.89 21.94
10-11-02 18.10 18.44 18.07 60,500 18.39 22.55
10-11-01 18.19 18.31 17.76 46,400 17.88 21.93
10-10-29 17.88 18.22 17.80 54,200 18.17 22.28
Date Open High Low Vol Cls adjCls
10-10-28 17.86 18.02 17.72 45,400 17.95 22.01
10-10-27 17.76 17.80 17.49 53,800 17.68 21.68
10-10-26 17.81 18.00 17.81 31,900 17.91 21.96
10-10-25 17.90 18.00 17.77 105,200 17.92 21.98
10-10-22 17.81 17.89 17.71 36,200 17.88 21.93
10-10-21 17.85 17.89 17.42 66,300 17.70 21.71
10-10-20 17.62 17.81 17.49 28,100 17.74 21.76
10-10-19 17.52 17.72 17.36 44,400 17.49 21.45
10-10-18 17.61 17.76 17.57 29,500 17.70 21.71
Date Open High Low Vol Cls adjCls
10-10-15 17.87 17.87 17.47 63,000 17.53 21.50
10-10-14 17.63 17.82 17.53 47,300 17.67 21.67
10-10-13 17.42 17.75 17.32 48,000 17.60 21.58
10-10-12 17.20 17.40 17.16 40,200 17.31 21.23
10-10-11 17.03 17.39 17.03 54,400 17.23 21.13
10-10-08 17.07 17.15 16.77 48,200 16.99 20.84
10-10-07 17.23 17.27 16.97 23,500 17.02 20.87
10-10-06 17.12 17.24 16.98 31,400 17.08 20.95
10-10-05 16.93 17.18 16.86 68,700 17.10 20.97
Date Open High Low Vol Cls adjCls
10-10-04 16.91 16.96 16.61 63,000 16.72 20.50
10-10-01 17.12 17.14 16.84 60,900 16.91 20.74
10-09-30 17.21 17.28 16.84 88,600 16.92 20.75
10-09-29 16.93 17.20 16.84 31,000 17.11 20.98
10-09-28 17.10 17.18 16.76 54,700 17.06 20.92
10-09-27 16.79 17.10 16.71 68,100 17.01 20.86
10-09-24 16.64 16.74 16.48 82,800 16.74 20.53
10-09-23 16.21 16.48 16.17 84,300 16.44 20.16
10-09-22 16.12 16.33 16.12 83,100 16.27 19.95
Date Open High Low Vol Cls adjCls
10-09-21 15.84 16.32 15.84 126,900 16.13 19.78
10-09-20 16.18 16.36 16.04 210,000 16.36 20.06
10-09-17 16.18 16.18 15.99 342,200 16.10 19.74
10-09-16 16.17 16.19 15.96 227,300 16.00 19.62
10-09-15 16.19 16.25 16.06 164,800 16.14 19.79
10-09-14 16.34 16.34 16.15 87,500 16.19 19.85
10-09-13 16.43 16.59 16.38 97,200 16.42 20.14
10-09-10 16.40 16.59 16.29 46,200 16.33 20.03
10-09-09 16.92 16.96 16.57 74,200 16.70 20.14
Date Open High Low Vol Cls adjCls
10-09-08 16.65 16.78 16.53 81,000 16.65 20.08
10-09-07 16.97 17.00 16.53 90,100 16.56 19.97
10-09-03 16.92 17.00 16.79 78,300 16.98 20.47
10-09-02 16.73 16.80 16.56 97,500 16.77 20.22
10-09-01 16.45 16.79 16.39 99,100 16.78 20.23
10-08-31 16.22 16.41 16.07 97,700 16.18 19.51
10-08-30 16.30 16.41 16.20 70,300 16.24 19.58
10-08-27 16.27 16.42 16.05 69,300 16.40 19.78
10-08-26 16.15 16.25 16.02 41,700 16.11 19.43
Date Open High Low Vol Cls adjCls
10-08-25 15.92 16.14 15.89 84,900 16.09 19.40
10-08-24 16.02 16.23 15.90 61,100 16.05 19.35
10-08-23 16.44 16.53 16.12 80,900 16.13 19.45
10-08-20 16.38 16.49 16.10 47,600 16.32 19.68
10-08-19 16.82 16.90 16.34 54,900 16.40 19.78
10-08-18 16.87 17.07 16.66 71,900 16.90 20.38
10-08-17 16.63 16.97 16.46 73,600 16.86 20.33
10-08-16 16.24 16.44 16.15 52,800 16.43 19.81
10-08-13 16.34 16.52 16.19 57,500 16.25 19.59
Date Open High Low Vol Cls adjCls
10-08-12 16.25 16.49 16.16 76,400 16.43 19.81
10-08-11 16.71 16.83 16.48 96,200 16.51 19.91
10-08-10 17.15 17.24 16.78 127,900 17.06 20.57
10-08-09 17.72 17.86 17.47 77,300 17.52 21.13
10-08-06 18.03 18.20 17.56 53,000 17.58 21.20
10-08-05 18.34 18.47 18.14 49,800 18.17 21.91
10-08-04 18.05 18.48 17.87 70,400 18.41 22.20
10-08-03 18.14 18.41 17.90 73,400 17.91 21.60
10-08-02 18.92 18.95 18.21 141,900 18.25 22.01
Date Open High Low Vol Cls adjCls
10-07-30 18.41 18.80 18.41 99,700 18.71 22.56
10-07-29 18.86 18.96 18.45 53,600 18.70 22.55
10-07-28 18.69 18.81 18.59 51,100 18.66 22.50
10-07-27 18.80 18.89 18.61 99,800 18.70 22.55
10-07-26 18.65 18.71 18.40 154,000 18.62 22.45
10-07-23 18.32 18.60 18.02 127,900 18.54 22.36
10-07-22 18.28 18.88 18.28 214,700 18.45 22.25
10-07-21 18.95 18.97 18.48 34,300 18.51 22.32
10-07-20 18.28 18.80 18.10 54,800 18.79 22.66
Date Open High Low Vol Cls adjCls
10-07-19 18.45 18.73 18.22 21,900 18.52 22.33
10-07-16 18.90 19.12 18.28 74,500 18.34 22.11
10-07-15 19.25 19.30 18.90 37,500 19.08 23.01
10-07-14 18.93 19.22 18.60 67,800 19.19 23.14
10-07-13 18.27 18.96 18.26 58,600 18.92 22.81
10-07-12 18.15 18.22 18.00 24,100 18.01 21.72
10-07-09 18.23 18.36 18.14 38,300 18.26 22.02
10-07-08 18.06 18.23 17.97 51,900 18.23 21.98
10-07-07 17.53 17.92 17.44 67,800 17.90 21.58
Date Open High Low Vol Cls adjCls
10-07-06 17.32 17.49 17.19 109,900 17.42 21.00
10-07-02 17.36 17.36 16.93 39,700 17.05 20.56
10-07-01 17.20 17.53 16.94 62,700 17.27 20.82
10-06-30 17.23 17.68 17.11 47,500 17.20 20.74
10-06-29 17.68 17.83 17.08 70,000 17.18 20.72
10-06-28 17.45 18.06 17.37 60,200 17.99 21.69
10-06-25 17.28 17.52 17.07 158,200 17.52 21.13
10-06-24 17.32 17.49 17.15 40,000 17.16 20.69
10-06-23 17.52 17.67 17.34 45,600 17.37 20.94
Date Open High Low Vol Cls adjCls
10-06-22 17.88 18.01 17.45 51,400 17.49 21.09
10-06-21 17.98 18.00 17.65 70,800 17.77 21.43
10-06-18 17.82 17.92 17.00 117,900 17.75 21.40
10-06-17 17.78 17.83 17.55 25,700 17.69 21.33
10-06-16 17.58 17.80 17.38 25,000 17.65 21.28
10-06-15 17.42 17.75 17.32 97,100 17.68 21.32
10-06-14 17.54 17.65 17.18 52,200 17.22 20.76
10-06-11 17.01 17.36 16.96 40,500 17.36 20.93
10-06-10 17.08 17.15 16.86 54,800 17.14 20.67
Date Open High Low Vol Cls adjCls
10-06-09 17.27 17.37 16.97 47,600 16.99 20.15
10-06-08 17.29 17.39 16.90 39,200 17.09 20.27
10-06-07 17.43 17.78 17.26 61,000 17.26 20.47
10-06-04 17.82 17.97 17.35 55,400 17.39 20.62
10-06-03 18.22 18.26 17.92 53,500 18.13 21.50
10-06-02 17.50 18.09 17.50 57,300 18.09 21.45
10-06-01 17.86 18.19 17.50 69,500 17.50 20.75
10-05-28 17.90 18.31 17.85 55,100 17.95 21.29
10-05-27 18.20 18.24 17.83 128,600 18.00 21.35
Date Open High Low Vol Cls adjCls
10-05-26 17.99 18.46 17.67 71,800 17.82 21.13
10-05-25 17.21 17.95 17.08 85,500 17.93 21.26
10-05-24 17.65 17.66 17.36 46,000 17.47 20.72
10-05-21 17.48 17.84 17.29 76,200 17.64 20.92
10-05-20 18.07 18.28 17.68 118,000 17.73 21.03
10-05-19 18.52 18.62 18.23 66,500 18.50 21.94
10-05-18 18.79 18.89 18.43 76,400 18.54 21.99
10-05-17 18.84 19.01 18.27 73,100 18.56 22.01
10-05-14 18.74 18.77 18.47 67,000 18.69 22.16
Date Open High Low Vol Cls adjCls
10-05-13 18.68 19.00 18.50 39,800 18.84 22.34
10-05-12 18.21 18.83 18.06 54,600 18.78 22.27
10-05-11 17.59 18.32 17.49 68,900 18.12 21.49
10-05-10 18.01 18.16 17.61 96,500 17.79 21.10
10-05-07 17.92 17.92 17.11 111,600 17.22 20.42
10-05-06 18.77 18.80 17.00 146,600 17.89 21.22
10-05-05 18.72 18.96 18.22 167,500 18.91 22.43
10-05-04 19.50 19.73 18.89 201,600 18.99 22.52
10-05-03 19.73 20.10 19.63 78,700 20.10 23.84
Date Open High Low Vol Cls adjCls
10-04-30 20.03 20.16 19.62 69,900 19.63 23.28
10-04-29 19.74 20.06 19.47 83,200 20.04 23.77
10-04-28 19.71 19.75 19.39 120,900 19.69 23.35
10-04-27 20.00 20.09 19.67 71,900 19.67 23.33
10-04-26 20.20 20.35 19.68 74,700 20.02 23.74
10-04-23 19.67 20.24 19.45 51,200 20.20 23.96
10-04-22 19.55 19.77 19.30 39,600 19.72 23.39
10-04-21 19.92 19.92 19.36 54,700 19.72 23.39
10-04-20 19.82 19.97 19.73 44,900 19.97 23.68
Date Open High Low Vol Cls adjCls
10-04-19 19.79 20.00 19.62 173,600 19.85 23.54
10-04-16 19.93 20.12 19.57 191,800 19.81 23.49
10-04-15 19.31 19.98 19.20 140,800 19.89 23.59
10-04-14 18.95 19.28 18.88 64,900 19.28 22.86
10-04-13 18.79 18.90 18.28 114,100 18.89 22.40
10-04-12 18.67 18.80 18.59 92,000 18.79 22.28
10-04-09 18.32 18.69 18.24 75,700 18.69 22.16
10-04-08 18.11 18.38 18.11 40,500 18.30 21.70
10-04-07 17.88 18.22 17.77 82,800 18.21 21.60
Date Open High Low Vol Cls adjCls
10-04-06 18.19 18.26 17.94 130,300 17.95 21.29
10-04-05 18.29 18.51 18.21 154,800 18.35 21.76
10-04-01 17.87 18.20 17.79 101,700 18.19 21.57
10-03-31 17.65 17.87 17.62 76,300 17.80 21.11
10-03-30 17.64 17.85 17.47 100,100 17.75 21.05
10-03-29 17.32 17.64 17.14 62,400 17.59 20.86
10-03-26 17.27 17.43 17.16 110,200 17.34 20.56
10-03-25 17.46 17.51 17.16 73,200 17.18 20.37
10-03-24 17.34 17.48 17.21 69,800 17.42 20.66
Date Open High Low Vol Cls adjCls
10-03-23 17.12 17.40 17.12 54,300 17.35 20.58
10-03-22 17.13 17.29 17.02 102,300 17.15 20.34
10-03-19 17.18 17.47 17.18 125,400 17.18 20.37
10-03-18 17.37 17.49 17.28 48,100 17.42 20.66
10-03-17 17.30 17.46 17.22 71,200 17.44 20.68
10-03-16 17.39 17.57 17.15 50,400 17.22 20.42
10-03-15 17.25 17.53 17.19 99,200 17.39 20.62
10-03-12 17.55 17.56 17.29 137,400 17.33 20.55
10-03-11 17.28 17.52 17.28 137,200 17.44 20.68
Date Open High Low Vol Cls adjCls
10-03-10 17.39 17.54 17.25 116,400 17.40 20.64
10-03-09 17.50 17.75 17.50 157,100 17.62 20.56
10-03-08 17.46 17.64 17.44 144,700 17.56 20.49
10-03-05 17.40 17.51 17.38 145,600 17.43 20.34
10-03-04 17.48 17.53 17.23 105,200 17.28 20.17
10-03-03 17.49 17.60 17.34 129,400 17.41 20.32
10-03-02 17.39 17.55 17.29 210,200 17.44 20.35
10-03-01 17.22 17.52 17.14 188,800 17.44 20.35
10-02-26 17.09 17.30 16.85 160,800 17.07 19.92
Date Open High Low Vol Cls adjCls
10-02-25 16.94 17.07 16.84 105,800 17.03 19.88
10-02-24 16.92 17.11 16.85 112,300 17.11 19.97
10-02-23 16.96 17.06 16.75 93,600 16.89 19.71
10-02-22 16.92 16.94 16.74 92,400 16.94 19.77
10-02-19 17.06 17.12 16.91 91,500 16.96 19.79
10-02-18 16.92 17.06 16.72 88,600 17.06 19.91
10-02-17 16.62 16.88 16.51 149,100 16.88 19.70
10-02-16 16.53 16.56 16.34 79,600 16.53 19.29
10-02-12 16.25 16.45 16.12 108,900 16.40 19.14
Date Open High Low Vol Cls adjCls
10-02-11 16.68 16.68 16.30 234,300 16.41 19.15
10-02-10 16.69 16.91 16.61 2,120,500 16.67 19.46
10-02-09 16.73 16.75 16.58 166,800 16.69 19.48
10-02-08 16.23 16.58 16.23 91,700 16.53 19.29
10-02-05 16.43 16.51 16.13 114,900 16.28 19.00
10-02-04 16.60 16.63 16.31 71,900 16.37 19.11
10-02-03 17.10 17.10 16.64 381,000 16.64 19.42
10-02-02 16.14 16.32 16.03 75,800 16.18 18.88
10-02-01 16.26 16.30 16.01 84,900 16.19 18.90
Date Open High Low Vol Cls adjCls
10-01-29 16.21 16.34 15.93 123,800 16.25 18.97
10-01-28 16.32 16.42 16.03 90,800 16.14 18.84
10-01-27 16.53 16.58 16.16 198,600 16.28 19.00
10-01-26 17.34 17.34 16.11 151,300 16.57 19.34
10-01-25 17.24 17.59 17.14 111,800 17.44 20.35
10-01-22 17.33 17.50 17.10 76,200 17.15 20.02
10-01-21 17.71 18.05 17.07 192,100 17.38 20.28
10-01-20 18.51 18.71 18.34 94,300 18.39 21.46
10-01-19 17.73 18.73 17.73 140,600 18.71 21.84
Date Open High Low Vol Cls adjCls
10-01-15 17.90 17.92 17.51 73,100 17.76 20.73
10-01-14 17.94 18.10 17.77 86,100 17.82 20.80
10-01-13 17.92 17.98 17.69 42,800 17.93 20.93
10-01-12 17.82 17.93 17.75 31,900 17.81 20.79
10-01-11 17.94 17.95 17.76 27,800 17.87 20.86
10-01-08 17.79 17.91 17.70 43,600 17.81 20.79
10-01-07 17.66 17.79 17.45 81,600 17.78 20.75
10-01-06 17.80 17.91 17.60 86,500 17.65 20.60
10-01-05 18.05 18.05 17.78 98,500 17.86 20.84
Date Open High Low Vol Cls adjCls
10-01-04 18.03 18.13 17.94 128,000 18.02 21.03
09-12-31 18.05 18.12 17.81 64,000 17.81 20.79
09-12-30 17.96 18.12 17.88 65,200 18.00 21.01
09-12-29 18.04 18.08 17.89 58,900 17.97 20.97
09-12-28 17.73 18.00 17.69 132,600 17.95 20.95
09-12-24 17.84 18.16 17.69 10,100 17.77 20.74
09-12-23 17.79 17.93 17.58 117,700 17.76 20.73
09-12-22 17.82 17.89 17.67 82,700 17.76 20.73
09-12-21 17.70 17.91 17.42 71,400 17.74 20.70
Date Open High Low Vol Cls adjCls
09-12-18 17.64 17.70 17.46 200,000 17.70 20.66
09-12-17 17.73 17.75 17.36 62,900 17.49 20.41
09-12-16 17.81 17.90 17.60 78,100 17.77 20.74
09-12-15 17.99 18.06 17.71 122,100 17.74 20.70
09-12-14 17.75 17.99 17.63 100,000 17.99 21.00
09-12-11 17.38 17.75 17.38 69,700 17.74 20.70
09-12-10 17.28 17.56 17.25 99,900 17.30 20.19
09-12-09 17.62 17.70 17.44 177,000 17.53 20.13
09-12-08 17.55 17.65 17.43 115,400 17.53 20.13
Date Open High Low Vol Cls adjCls
09-12-07 17.41 17.72 17.41 76,400 17.70 20.33
09-12-04 17.35 17.50 17.22 150,600 17.47 20.06
09-12-03 17.18 17.31 17.06 177,100 17.18 19.73
09-12-02 16.93 17.18 16.65 224,000 17.14 19.68
09-12-01 16.99 16.99 16.87 83,600 16.90 19.41
09-11-30 16.73 16.81 16.36 128,800 16.81 19.31
09-11-27 16.45 16.92 16.26 64,000 16.80 19.29
09-11-25 16.94 16.96 16.84 58,900 16.87 19.37
09-11-24 16.74 16.97 16.68 124,500 16.88 19.39
Date Open High Low Vol Cls adjCls
09-11-23 16.55 16.82 16.54 140,100 16.78 19.27
09-11-20 15.95 16.60 15.95 177,600 16.49 18.94
09-11-19 15.85 16.00 15.72 124,600 16.00 18.38
09-11-18 15.87 16.00 15.59 138,000 15.93 18.29
09-11-17 15.85 15.91 15.67 132,200 15.87 18.23
09-11-16 15.48 16.02 15.38 186,600 15.89 18.25
09-11-13 15.10 15.27 15.08 98,600 15.24 17.50
09-11-12 15.18 15.37 15.09 108,000 15.13 17.38
09-11-11 15.25 15.25 14.75 183,900 15.16 17.41
Date Open High Low Vol Cls adjCls
09-11-10 14.90 15.09 14.81 187,700 14.89 17.10
09-11-09 15.40 15.61 14.99 177,900 15.00 17.23
09-11-06 14.88 15.42 14.10 579,400 15.34 17.62
09-11-05 15.72 15.91 15.31 170,600 15.45 17.74
09-11-04 15.44 15.86 15.39 111,600 15.65 17.97
09-11-03 15.30 15.42 15.12 78,900 15.33 17.61
09-11-02 15.23 15.34 14.93 106,000 15.33 17.61
09-10-30 15.87 15.94 15.01 116,100 15.10 17.34
09-10-29 16.05 16.12 15.71 81,200 15.93 18.29
Date Open High Low Vol Cls adjCls
09-10-28 16.39 16.42 15.88 71,000 15.88 18.24
09-10-27 16.12 16.54 16.12 73,400 16.37 18.80
09-10-26 16.40 16.69 16.07 68,800 16.12 18.51
09-10-23 16.76 16.86 16.15 66,100 16.34 18.77
09-10-22 16.71 17.17 16.45 46,900 16.76 19.25
09-10-21 16.95 17.25 16.56 92,800 16.69 19.17
09-10-20 17.09 17.09 16.80 60,100 16.94 19.45
09-10-19 16.80 17.25 16.64 83,500 16.98 19.50
09-10-16 16.75 16.94 16.49 101,300 16.77 19.26
Date Open High Low Vol Cls adjCls
09-10-15 16.56 16.87 16.37 88,500 16.81 19.31
09-10-14 16.91 16.91 16.39 110,900 16.62 19.09
09-10-13 16.92 17.27 16.57 57,000 16.68 19.16
09-10-12 17.00 17.03 16.91 47,800 16.99 19.51
09-10-09 17.10 17.24 17.04 51,500 17.11 19.65
09-10-08 17.65 17.65 17.05 162,300 17.06 19.59
09-10-07 17.63 17.78 17.45 71,300 17.50 20.10
09-10-06 17.50 17.80 17.29 119,200 17.78 20.42
09-10-05 17.05 17.50 17.00 89,600 17.37 19.95
Date Open High Low Vol Cls adjCls
09-10-02 17.01 17.09 16.77 55,000 16.96 19.48
09-10-01 17.50 17.78 17.05 92,100 17.08 19.62
09-09-30 17.88 18.00 17.56 64,500 17.66 20.28
09-09-29 17.66 18.00 17.55 71,000 17.92 20.58
09-09-28 17.46 17.79 17.46 39,600 17.70 20.33
09-09-25 17.40 17.57 17.32 111,900 17.43 20.02
09-09-24 17.98 17.99 17.42 70,600 17.47 20.06
09-09-23 18.10 18.26 17.58 74,400 17.71 20.34
09-09-22 18.02 18.23 17.90 63,100 18.02 20.69
Date Open High Low Vol Cls adjCls
09-09-21 18.16 18.38 17.83 119,300 17.88 20.53
09-09-18 17.58 18.30 17.58 177,400 18.28 20.99
09-09-17 17.48 17.78 17.48 99,300 17.53 20.13
09-09-16 17.10 17.56 17.01 84,900 17.45 20.04
09-09-15 16.95 17.43 16.80 60,500 17.00 19.52
09-09-14 16.98 17.23 16.80 107,400 16.99 19.51
09-09-11 17.18 17.50 17.01 130,900 17.04 19.57
09-09-10 15.58 17.10 15.58 161,100 17.10 19.64
09-09-09 16.99 16.99 16.45 107,400 16.71 18.89
Date Open High Low Vol Cls adjCls
09-09-08 16.03 16.61 16.03 171,900 16.45 18.60
09-09-04 15.51 15.97 15.41 223,100 15.96 18.04
09-09-03 15.52 15.89 15.30 94,900 15.52 17.55
09-09-02 15.62 15.84 15.31 208,200 15.38 17.39
09-09-01 16.04 16.07 15.58 154,600 15.61 17.65
09-08-31 16.20 16.59 15.85 162,500 16.21 18.33
09-08-28 16.50 16.58 16.13 150,600 16.19 18.30
09-08-27 15.75 16.06 15.54 155,100 15.87 17.94
09-08-26 15.68 15.80 15.50 166,600 15.76 17.82
Date Open High Low Vol Cls adjCls
09-08-25 15.87 16.44 15.67 289,300 15.68 17.73
09-08-24 14.99 16.17 14.88 298,700 15.74 17.80
09-08-21 14.15 14.82 13.95 224,200 14.79 16.72
09-08-20 14.05 14.13 13.87 118,600 13.98 15.81
09-08-19 13.90 14.15 13.90 150,100 14.03 15.86
09-08-18 13.76 14.32 13.76 253,100 13.96 15.78
09-08-17 14.00 14.11 13.66 198,200 13.73 15.52
09-08-14 14.51 14.51 14.00 198,300 14.15 16.00
09-08-13 14.54 14.64 13.96 160,000 14.48 16.37
Date Open High Low Vol Cls adjCls
09-08-12 14.90 15.07 14.47 128,100 14.51 16.40
09-08-11 15.11 15.22 14.85 123,400 14.94 16.89
09-08-10 15.37 15.53 15.21 230,100 15.22 17.21
09-08-07 15.54 15.71 15.31 222,000 15.41 17.42
09-08-06 15.27 15.75 14.90 358,000 15.31 17.31
09-08-05 15.47 15.74 14.85 231,900 15.09 17.06
09-08-04 15.68 16.01 15.32 162,700 15.38 17.39
09-08-03 15.66 15.77 15.45 101,300 15.70 17.75
09-07-31 15.76 16.06 15.49 98,000 15.49 17.51
Date Open High Low Vol Cls adjCls
09-07-30 16.00 16.29 15.79 127,000 15.84 17.91
09-07-29 15.78 16.22 15.61 92,600 15.81 17.87
09-07-28 15.77 16.06 15.70 150,100 15.85 17.92
09-07-27 16.04 16.09 15.58 103,000 15.92 18.00
09-07-24 16.15 16.17 15.89 173,700 16.02 18.11
09-07-23 16.00 16.29 15.74 174,600 16.22 18.34
09-07-22 16.13 16.30 16.00 146,600 16.08 18.18
09-07-21 16.83 16.83 16.13 64,400 16.23 18.35
09-07-20 16.61 17.00 16.51 93,100 16.70 18.88
Date Open High Low Vol Cls adjCls
09-07-17 16.84 17.02 16.29 86,700 16.58 18.74
09-07-16 16.66 16.94 16.57 48,400 16.79 18.98
09-07-15 16.79 16.86 16.59 83,500 16.74 18.93
09-07-14 17.02 17.02 16.55 73,300 16.62 18.79
09-07-13 16.97 17.39 16.68 88,000 16.98 19.20
09-07-10 16.86 17.21 16.82 77,200 16.95 19.16
09-07-09 17.40 17.46 17.00 75,700 17.00 19.22
09-07-08 17.44 17.45 17.04 85,600 17.35 19.62
09-07-07 17.68 17.89 17.31 83,900 17.32 19.58
Date Open High Low Vol Cls adjCls
09-07-06 17.69 17.76 17.31 67,100 17.73 20.04
09-07-02 18.23 18.43 17.64 132,100 17.72 20.03
09-07-01 18.47 19.00 18.14 99,500 18.53 20.95
09-06-30 18.55 18.74 18.26 91,800 18.42 20.83
09-06-29 18.28 18.52 18.00 124,900 18.49 20.90
09-06-26 17.79 18.49 17.65 156,800 18.32 20.71
09-06-25 17.52 17.97 17.40 76,700 17.94 20.28
09-06-24 17.93 18.17 17.40 104,200 17.70 20.01
09-06-23 17.72 17.99 17.64 81,600 17.73 20.04
Date Open High Low Vol Cls adjCls
09-06-22 17.67 17.77 17.41 77,200 17.65 19.95
09-06-19 18.09 18.09 17.74 196,900 17.74 20.06
09-06-18 17.27 17.95 17.27 99,200 17.78 20.10
09-06-17 17.32 17.48 17.04 85,000 17.38 19.65
09-06-16 17.42 17.49 17.20 97,000 17.40 19.38
09-06-15 17.15 17.31 17.00 120,200 17.30 19.27
09-06-12 17.43 17.43 16.84 149,300 17.21 19.17
09-06-11 17.32 17.80 17.29 82,600 17.35 19.32
09-06-10 17.47 17.49 16.86 92,400 17.22 19.18
Date Open High Low Vol Cls adjCls
09-06-09 18.12 18.22 17.22 135,800 17.28 19.24
09-06-08 18.36 18.36 17.72 57,700 18.10 20.16
09-06-05 18.72 18.91 18.18 45,700 18.35 20.44
09-06-04 18.44 18.79 17.66 57,400 18.62 20.74
09-06-03 18.75 19.01 18.17 133,200 18.28 20.36
09-06-02 18.85 19.25 18.80 273,400 18.92 21.07
09-06-01 17.89 19.16 17.89 193,000 18.99 21.15
09-05-29 17.74 17.90 17.42 87,600 17.87 19.90
09-05-28 17.58 17.81 17.13 105,400 17.74 19.76
Date Open High Low Vol Cls adjCls
09-05-27 17.44 17.98 17.39 64,800 17.50 19.49
09-05-26 16.80 17.63 16.80 130,200 17.60 19.60
09-05-22 17.13 17.13 16.87 99,800 16.87 18.79
09-05-21 17.65 17.65 16.84 128,500 17.08 19.02
09-05-20 18.53 18.55 17.84 112,100 17.92 19.96
09-05-19 18.80 18.80 18.28 90,400 18.40 20.49
09-05-18 18.69 19.13 18.50 69,300 19.00 21.16
09-05-15 18.84 18.88 18.14 103,600 18.50 20.60
09-05-14 18.70 19.10 18.25 108,100 18.87 21.02
Date Open High Low Vol Cls adjCls
09-05-13 18.97 19.11 18.53 109,000 18.57 20.68
09-05-12 19.65 19.65 19.01 171,300 19.04 21.20
09-05-11 19.83 20.00 19.51 199,700 19.59 21.82
09-05-08 19.94 20.16 19.69 142,800 20.07 22.35
09-05-07 20.35 20.39 19.45 162,100 19.71 21.95
09-05-06 19.95 20.37 19.66 134,800 20.18 22.47
09-05-05 19.35 19.95 18.99 196,400 19.84 22.10
09-05-04 18.81 19.56 18.64 342,800 19.52 21.74
09-05-01 16.31 18.78 16.11 361,800 18.69 20.81
Date Open High Low Vol Cls adjCls
09-04-30 17.07 17.08 15.68 307,900 15.98 17.80
09-04-29 16.66 17.34 16.59 107,000 17.01 18.94
09-04-28 16.19 17.05 16.10 167,400 16.56 18.44
09-04-27 16.04 16.93 16.04 199,600 16.30 18.15
09-04-24 16.36 16.55 16.20 191,500 16.31 18.16
09-04-23 16.38 16.48 15.99 142,300 16.25 18.10
09-04-22 16.21 16.74 16.06 143,800 16.33 18.19
09-04-21 16.01 16.63 15.34 256,600 16.54 18.42
09-04-20 15.76 16.26 13.90 892,700 16.01 17.83
Date Open High Low Vol Cls adjCls
09-04-17 18.41 18.56 17.85 92,700 17.92 19.96
09-04-16 18.51 18.66 18.12 77,900 18.35 20.44
09-04-15 18.34 18.52 18.02 114,000 18.29 20.37
09-04-14 19.37 19.70 18.30 100,900 18.48 20.58
09-04-13 19.97 20.45 19.28 180,800 19.57 21.79
09-04-09 19.53 20.50 19.29 158,800 20.26 22.56
09-04-08 19.42 19.57 18.88 74,900 19.24 21.43
09-04-07 18.92 19.95 18.77 120,700 19.22 21.40
09-04-06 18.96 19.26 18.64 70,500 18.87 21.02
Date Open High Low Vol Cls adjCls
09-04-03 18.82 19.40 18.60 65,100 19.26 21.45
09-04-02 18.65 19.11 18.21 99,100 18.82 20.96
09-04-01 17.87 18.63 17.81 102,200 18.36 20.45
09-03-31 17.79 18.64 17.66 83,400 18.14 20.20
09-03-30 18.02 18.37 17.11 109,100 17.54 19.53
09-03-27 18.67 19.01 18.41 103,600 18.42 20.51
09-03-26 18.46 19.09 18.02 117,400 19.06 21.23
09-03-25 18.37 19.01 17.96 145,600 18.17 20.24
09-03-24 19.05 19.05 18.11 68,400 18.17 20.24
Date Open High Low Vol Cls adjCls
09-03-23 18.40 19.27 17.92 92,700 19.26 21.45
09-03-20 18.50 18.70 17.63 125,400 17.93 19.97
09-03-19 19.13 19.13 18.19 77,200 18.31 20.39
09-03-18 18.35 19.18 18.24 96,400 18.94 21.09
09-03-17 17.91 18.38 16.97 119,000 18.38 20.47
09-03-16 18.21 18.40 17.84 93,300 17.98 19.73
09-03-13 18.11 18.36 17.79 82,200 17.98 19.73
09-03-12 17.39 18.09 17.16 80,500 18.00 19.76
09-03-11 16.40 17.92 16.30 201,600 17.52 19.23
Date Open High Low Vol Cls adjCls
09-03-10 16.58 16.95 16.04 158,900 16.32 17.91
09-03-09 17.47 17.47 16.29 125,400 16.40 18.00
09-03-06 18.01 18.67 17.50 119,000 17.89 19.64
09-03-05 18.15 18.44 17.81 134,500 17.86 19.60
09-03-04 18.12 18.68 17.52 186,300 18.47 20.27
09-03-03 18.34 18.50 17.80 183,400 17.86 19.60
09-03-02 18.82 19.13 17.77 249,400 18.02 19.78
09-02-27 17.74 19.17 16.33 320,400 19.17 21.04
09-02-26 19.62 19.87 19.13 188,900 19.36 21.25
Date Open High Low Vol Cls adjCls
09-02-25 19.57 19.87 18.92 94,200 19.36 21.25
09-02-24 19.26 19.83 18.97 167,400 19.73 21.66
09-02-23 19.68 19.93 19.03 97,400 19.09 20.95
09-02-20 20.19 20.19 19.27 73,300 19.62 21.53
09-02-19 19.47 20.03 19.25 135,300 19.83 21.76
09-02-18 19.58 19.85 18.97 77,200 19.30 21.18
09-02-17 19.75 19.84 19.14 142,300 19.49 21.39
09-02-13 20.25 20.82 16.51 302,300 20.14 22.11
09-02-12 20.48 20.90 20.01 210,600 20.16 22.13
Date Open High Low Vol Cls adjCls
09-02-11 21.13 21.19 20.50 128,600 20.89 22.93
09-02-10 21.50 21.98 20.75 109,100 21.06 23.11
09-02-09 21.84 22.15 21.37 106,300 21.63 23.74
09-02-06 21.77 22.08 21.67 88,300 21.86 23.99
09-02-05 21.73 22.07 21.57 133,100 21.86 23.99
09-02-04 22.10 22.52 21.74 113,300 21.82 23.95
09-02-03 21.97 22.25 21.82 125,300 22.07 24.22
09-02-02 21.42 22.12 21.19 177,800 21.86 23.99
09-01-30 21.32 22.24 21.30 241,200 21.64 23.75
Date Open High Low Vol Cls adjCls
09-01-29 20.49 21.34 20.09 397,900 21.05 23.10
09-01-28 22.22 22.40 20.65 342,500 21.80 23.93
09-01-27 22.46 22.86 21.75 198,600 21.94 24.08
09-01-26 22.23 22.93 22.12 126,700 22.43 24.62
09-01-23 22.02 22.74 21.85 174,300 22.13 24.29
09-01-22 22.50 23.02 22.20 206,300 22.44 24.63
09-01-21 22.32 23.04 22.06 182,400 22.85 25.08
09-01-20 23.17 23.68 22.13 121,100 22.22 24.39
09-01-16 24.31 24.31 23.34 129,600 23.55 25.85
Date Open High Low Vol Cls adjCls
09-01-15 22.97 24.39 22.31 221,500 24.28 26.65
09-01-14 22.36 23.46 22.36 174,100 23.02 25.27
09-01-13 22.27 22.99 22.25 100,800 22.68 24.89
09-01-12 23.03 23.08 22.15 127,200 22.35 24.53
09-01-09 24.32 24.34 23.11 127,900 23.27 25.54
09-01-08 23.63 24.41 23.63 113,800 24.39 26.77
09-01-07 23.77 24.27 23.33 83,200 23.67 25.98
09-01-06 24.12 24.63 23.74 81,800 24.08 26.43
09-01-05 24.63 24.80 23.58 92,100 24.12 26.47
Date Open High Low Vol Cls adjCls
09-01-02 24.67 24.68 23.78 62,900 24.52 26.91
08-12-31 24.57 24.94 23.90 87,400 24.66 27.07
08-12-30 24.31 24.51 23.79 62,400 24.47 26.86
08-12-29 24.68 24.77 23.62 39,400 24.05 26.40
08-12-26 24.72 24.81 24.12 29,100 24.63 27.03
08-12-24 23.37 24.72 22.47 60,600 24.68 27.09
08-12-23 24.50 24.90 23.10 89,600 23.29 25.56
08-12-22 24.87 24.95 23.69 150,100 24.48 26.87
08-12-19 23.66 24.84 22.49 146,900 24.28 26.65
Date Open High Low Vol Cls adjCls
08-12-18 23.44 24.27 22.75 61,500 23.16 25.42
08-12-17 23.71 23.71 22.51 89,900 23.35 25.63
08-12-16 23.46 24.18 22.74 100,100 23.90 25.95
08-12-15 23.33 23.58 22.10 103,400 23.11 25.09
08-12-12 22.98 23.76 22.50 98,500 23.35 25.35
08-12-11 23.56 24.77 22.93 76,200 23.12 25.10
08-12-10 23.33 24.23 22.75 69,900 23.86 25.90
08-12-09 23.43 24.89 22.73 97,700 23.11 25.09
08-12-08 23.89 23.89 22.96 131,700 23.60 25.62
Date Open High Low Vol Cls adjCls
08-12-05 22.40 23.51 21.32 70,300 23.48 25.49
08-12-04 23.86 23.86 22.35 143,300 22.65 24.59
08-12-03 22.79 24.32 22.65 86,400 23.91 25.96
08-12-02 21.22 23.39 21.04 144,200 23.39 25.39
08-12-01 21.74 22.21 20.36 148,500 20.75 22.53
08-11-28 21.83 22.22 21.02 43,500 22.21 24.11
08-11-26 20.92 22.68 20.44 140,100 22.04 23.93
08-11-25 21.54 21.54 20.77 169,200 21.22 23.04
08-11-24 20.66 21.67 19.87 172,400 21.25 23.07
Date Open High Low Vol Cls adjCls
08-11-21 20.27 20.85 19.66 255,400 20.28 22.02
08-11-20 20.96 21.70 19.84 145,700 20.01 21.72
08-11-19 23.24 23.70 21.01 95,900 21.17 22.98
08-11-18 22.57 23.98 22.48 121,800 23.31 25.31
08-11-17 22.30 23.59 22.30 62,800 22.44 24.36
08-11-14 23.09 23.85 22.26 85,900 22.49 24.42
08-11-13 22.88 23.62 21.77 167,600 23.58 25.60
08-11-12 23.97 24.44 22.85 57,000 22.91 24.87
08-11-11 24.17 25.37 23.94 101,400 24.33 26.41
Date Open High Low Vol Cls adjCls
08-11-10 25.27 25.28 24.09 62,600 24.41 26.50
08-11-07 24.60 24.92 24.00 108,900 24.59 26.70
08-11-06 25.65 25.65 24.38 108,500 24.39 26.48
08-11-05 26.77 26.77 25.62 145,600 25.74 27.94
08-11-04 27.27 27.95 26.18 129,400 27.00 29.31
08-11-03 25.90 27.22 25.37 99,000 26.72 29.01
08-10-31 23.40 26.59 23.36 377,500 26.00 28.23
08-10-30 22.86 23.63 22.09 81,600 23.53 25.54
08-10-29 20.80 23.06 19.71 143,400 22.13 24.03
Date Open High Low Vol Cls adjCls
08-10-28 18.99 20.68 18.14 130,700 20.43 22.18
08-10-27 18.74 19.30 18.17 88,100 18.52 20.11
08-10-24 18.62 19.81 18.25 100,800 18.98 20.61
08-10-23 20.14 20.94 19.37 136,200 20.14 21.86
08-10-22 20.58 20.90 19.70 87,900 20.11 21.83
08-10-21 20.97 21.91 20.51 99,200 20.92 22.71
08-10-20 21.10 21.75 20.56 93,200 21.37 23.20
08-10-17 20.56 21.27 19.81 142,300 20.80 22.58
08-10-16 20.20 21.40 19.32 220,900 21.20 23.02
Date Open High Low Vol Cls adjCls
08-10-15 21.39 22.45 19.85 82,400 20.09 21.81
08-10-14 22.86 22.86 21.02 107,100 21.63 23.48
08-10-13 20.54 22.30 20.47 105,200 22.13 24.03
08-10-10 19.98 20.36 18.07 237,400 19.55 21.22
08-10-09 23.20 24.24 20.83 104,100 20.89 22.68
08-10-08 22.52 24.34 22.52 120,800 23.06 25.03
08-10-07 25.14 25.52 23.12 89,900 23.12 25.10
08-10-06 24.48 25.67 23.79 121,600 24.92 27.05
08-10-03 26.60 26.70 24.81 106,900 24.92 27.05
Date Open High Low Vol Cls adjCls
08-10-02 26.77 27.30 25.91 46,000 26.09 28.32
08-10-01 26.61 27.19 25.92 39,500 26.97 29.28
08-09-30 26.84 27.04 25.16 104,100 26.89 29.19
08-09-29 28.74 28.74 26.51 114,200 26.51 28.78
08-09-26 28.99 29.44 28.33 90,300 29.11 31.60
08-09-25 29.35 30.26 29.12 183,700 29.41 31.93
08-09-24 29.01 29.91 28.73 187,100 29.21 31.71
08-09-23 28.05 29.32 28.05 144,800 28.66 31.11
08-09-22 28.96 30.00 28.14 79,300 28.32 30.75
Date Open High Low Vol Cls adjCls
08-09-19 29.51 30.01 26.57 304,300 28.96 31.44
08-09-18 28.13 28.58 26.66 187,400 28.48 30.92
08-09-17 28.19 28.60 26.88 152,300 27.50 29.85
08-09-16 26.66 28.73 26.66 154,500 28.67 30.90
08-09-15 28.61 28.75 27.03 69,400 27.10 29.21
08-09-12 29.30 29.42 28.56 77,400 29.26 31.53
08-09-11 29.92 30.14 28.82 109,400 29.56 31.86
08-09-10 30.41 31.09 30.14 116,200 30.24 32.59
08-09-09 31.43 32.10 29.86 127,400 30.01 32.34
Date Open High Low Vol Cls adjCls
08-09-08 30.41 31.50 30.32 104,200 31.09 33.51
08-09-05 29.62 30.34 29.29 92,300 29.76 32.07
08-09-04 30.92 31.00 29.50 116,100 29.80 32.11
08-09-03 31.01 31.40 30.72 185,700 31.05 33.46
08-09-02 30.24 31.16 30.14 137,000 31.01 33.42
08-08-29 30.05 30.61 29.56 70,700 29.75 32.06
08-08-28 30.04 30.41 29.65 69,400 30.25 32.60
08-08-27 29.69 30.55 29.53 109,200 30.00 32.33
08-08-26 29.39 29.96 28.96 164,800 29.75 32.06
Date Open High Low Vol Cls adjCls
08-08-25 29.40 29.71 29.00 105,900 29.48 31.77
08-08-22 29.16 29.95 29.00 63,500 29.51 31.80
08-08-21 28.75 29.32 28.71 66,100 29.00 31.25
08-08-20 29.01 29.20 28.54 76,600 28.97 31.22
08-08-19 28.69 29.15 28.53 77,200 28.84 31.08
08-08-18 28.81 29.49 28.62 77,400 28.95 31.20
08-08-15 29.02 29.07 27.88 114,400 28.71 30.94
08-08-14 28.90 29.19 28.61 69,000 28.87 31.11
08-08-13 28.69 29.69 28.67 101,200 28.96 31.21
Date Open High Low Vol Cls adjCls
08-08-12 28.39 29.11 28.26 184,400 28.61 30.83
08-08-11 27.67 29.05 27.04 145,800 28.50 30.71
08-08-08 24.70 28.19 23.50 160,000 27.65 29.80
08-08-07 23.95 24.15 23.78 48,800 24.15 26.03
08-08-06 24.00 24.54 23.53 74,100 24.27 26.16
08-08-05 23.32 23.89 23.06 122,100 23.68 25.52
08-08-04 23.79 24.19 22.94 85,400 23.01 24.80
08-08-01 23.58 24.46 23.31 122,500 23.75 25.59
08-07-31 23.39 23.91 23.29 82,800 23.91 25.77
Date Open High Low Vol Cls adjCls
08-07-30 23.45 24.03 23.34 84,800 23.78 25.63
08-07-29 23.73 23.98 23.20 63,600 23.74 25.58
08-07-28 25.15 25.29 23.67 98,500 24.04 25.91
08-07-25 24.94 25.74 24.37 66,900 25.26 27.22
08-07-24 25.07 25.22 24.27 51,100 24.69 26.61
08-07-23 24.64 25.12 24.20 55,000 24.95 26.89
08-07-22 24.62 24.64 24.04 52,500 24.63 26.54
08-07-21 24.96 25.10 24.10 46,900 24.80 26.73
08-07-18 25.00 25.11 24.23 45,900 24.91 26.84
Date Open High Low Vol Cls adjCls
08-07-17 25.67 26.05 24.86 53,400 25.09 27.04
08-07-16 25.32 26.09 24.88 63,800 25.90 27.91
08-07-15 24.77 25.61 24.30 68,900 25.19 27.15
08-07-14 25.43 25.74 24.76 39,000 25.11 27.06
08-07-11 25.69 25.87 24.81 69,700 25.25 27.21
08-07-10 25.46 26.06 25.31 45,000 25.97 27.99
08-07-09 26.21 26.21 25.16 65,300 25.47 27.45
08-07-08 25.55 26.28 25.01 79,400 26.26 28.30
08-07-07 25.63 25.98 25.04 62,000 25.46 27.44
Date Open High Low Vol Cls adjCls
08-07-03 25.46 25.72 25.00 54,800 25.37 27.34
08-07-02 25.63 25.92 25.17 78,000 25.39 27.36
08-07-01 24.90 25.75 24.73 124,400 25.63 27.62
08-06-30 24.91 25.86 24.43 82,800 25.37 27.34
08-06-27 24.89 25.06 24.48 261,100 24.95 26.89
08-06-26 25.91 25.94 24.87 186,900 24.95 26.89
08-06-25 26.27 26.79 25.96 171,300 26.17 28.20
08-06-24 26.55 26.88 26.24 81,600 26.24 28.28
08-06-23 27.31 27.41 26.72 67,400 26.83 28.91
Date Open High Low Vol Cls adjCls
08-06-20 27.75 27.83 26.74 191,400 27.18 29.29
08-06-19 27.81 28.09 27.49 50,000 27.92 30.09
08-06-18 28.50 28.50 27.49 58,500 27.94 30.11
08-06-17 28.44 29.29 28.44 71,700 28.94 30.96
08-06-16 28.24 28.56 27.52 60,700 28.47 30.46
08-06-13 27.95 28.44 27.78 45,900 28.40 30.38
08-06-12 28.32 28.63 27.62 58,900 27.71 29.65
08-06-11 28.43 28.78 27.90 72,800 28.02 29.98
08-06-10 28.23 28.64 28.14 101,500 28.51 30.50
Date Open High Low Vol Cls adjCls
08-06-09 28.48 28.92 28.27 54,000 28.59 30.59
08-06-06 29.11 29.11 28.32 53,400 28.32 30.30
08-06-05 28.54 29.53 28.54 78,700 29.36 31.41
08-06-04 28.12 29.25 28.12 94,800 28.52 30.51
08-06-03 28.18 28.80 27.90 84,500 28.18 30.15
08-06-02 27.81 28.09 27.17 106,900 28.01 29.97
08-05-30 28.31 28.80 27.82 90,600 27.92 29.87
08-05-29 27.66 28.67 27.37 108,000 28.23 30.20
08-05-28 27.93 27.98 27.21 55,400 27.69 29.62
Date Open High Low Vol Cls adjCls
08-05-27 27.26 28.00 27.20 66,100 27.70 29.64
08-05-23 27.63 27.86 26.75 78,100 27.18 29.08
08-05-22 27.51 27.86 27.36 76,400 27.80 29.74
08-05-21 27.60 28.00 27.10 58,900 27.35 29.26
08-05-20 27.27 27.71 27.03 61,200 27.47 29.39
08-05-19 27.76 27.94 27.26 82,000 27.45 29.37
08-05-16 27.94 27.97 27.12 119,800 27.79 29.73
08-05-15 28.33 28.39 27.64 134,700 27.79 29.73
08-05-14 28.93 29.10 28.22 91,000 28.38 30.36
Date Open High Low Vol Cls adjCls
08-05-13 28.76 28.99 28.54 66,500 28.88 30.90
08-05-12 28.19 28.90 28.10 215,600 28.80 30.81
08-05-09 27.97 28.13 27.82 138,700 28.08 30.04
08-05-08 27.43 28.38 27.21 79,300 28.23 30.20
08-05-07 27.88 27.88 27.22 55,900 27.27 29.18
08-05-06 28.05 28.05 27.30 92,700 27.90 29.85
08-05-05 28.10 28.53 27.80 58,500 28.12 30.08
08-05-02 28.73 29.00 27.62 63,000 28.01 29.97
08-05-01 26.83 28.99 26.41 140,600 28.45 30.44
Date Open High Low Vol Cls adjCls
08-04-30 26.43 26.49 25.85 61,800 25.88 27.69
08-04-29 26.48 26.67 25.88 75,600 26.41 28.25
08-04-28 25.76 26.91 25.54 120,300 26.47 28.32
08-04-25 26.04 26.35 25.63 89,100 25.85 27.66
08-04-24 25.58 26.03 24.71 43,900 25.99 27.81
08-04-23 24.94 25.77 24.36 57,400 25.55 27.33
08-04-22 25.67 25.90 24.15 66,200 24.84 26.58
08-04-21 25.86 26.01 25.37 60,400 25.84 27.65
08-04-18 25.61 26.51 25.30 75,500 26.00 27.82
Date Open High Low Vol Cls adjCls
08-04-17 25.26 25.45 24.78 44,900 25.24 27.00
08-04-16 24.51 25.39 24.21 43,600 25.32 27.09
08-04-15 24.24 24.34 23.91 33,800 24.24 25.93
08-04-14 23.97 24.69 23.64 56,800 24.13 25.82
08-04-11 24.53 24.82 23.95 37,800 24.02 25.70
08-04-10 24.45 25.22 24.45 39,300 24.85 26.59
08-04-09 25.39 25.39 24.23 77,000 24.41 26.12
08-04-08 24.13 25.32 24.13 65,900 25.26 27.02
08-04-07 24.09 24.69 24.00 48,400 24.12 25.81
Date Open High Low Vol Cls adjCls
08-04-04 24.09 24.53 23.88 68,200 23.97 25.64
08-04-03 24.11 24.25 23.62 92,600 24.07 25.75
08-04-02 25.10 25.10 23.30 187,200 24.14 25.83
08-04-01 24.63 25.69 24.51 113,800 25.17 26.93
08-03-31 23.92 24.33 23.65 57,800 24.20 25.89
08-03-28 24.20 24.28 23.79 82,500 23.93 25.60
08-03-27 24.23 24.48 23.47 103,800 24.12 25.81
08-03-26 23.97 24.29 23.90 101,500 24.24 25.93
08-03-25 24.42 24.53 23.92 138,700 24.13 25.82
Date Open High Low Vol Cls adjCls
08-03-24 24.68 24.80 24.33 141,300 24.48 26.19
08-03-20 23.56 24.62 22.80 313,000 24.53 26.24
08-03-19 24.91 24.96 23.32 106,100 23.32 24.95
08-03-18 25.18 25.24 23.81 141,100 24.68 26.40
08-03-17 22.69 25.06 22.25 200,500 24.69 26.19
08-03-14 25.21 25.21 22.98 268,500 23.46 24.89
08-03-13 24.15 25.40 23.76 125,000 25.04 26.56
08-03-12 24.45 24.67 24.03 128,400 24.47 25.96
08-03-11 23.44 24.68 22.99 210,700 24.51 26.00
Date Open High Low Vol Cls adjCls
08-03-10 23.17 23.70 22.80 199,900 22.86 24.25
08-03-07 22.55 23.46 22.55 119,500 23.13 24.54
08-03-06 22.65 23.31 22.60 147,300 22.84 24.23
08-03-05 22.34 23.06 22.06 199,200 22.84 24.23
08-03-04 21.14 22.27 21.14 294,500 22.00 23.34
08-03-03 21.16 21.40 20.93 241,200 21.32 22.62
08-02-29 20.42 21.44 20.28 513,000 21.33 22.63
08-02-28 19.70 20.24 19.70 153,700 20.05 21.27
08-02-27 19.48 20.08 19.48 167,900 19.95 21.16
Date Open High Low Vol Cls adjCls
08-02-26 19.51 20.00 19.14 107,800 19.84 21.05
08-02-25 18.72 20.00 18.72 142,200 19.60 20.79
08-02-22 19.03 19.33 18.60 157,600 18.79 19.93
08-02-21 19.25 19.33 18.83 183,900 19.02 20.18
08-02-20 19.21 19.34 18.47 146,600 19.09 20.25
08-02-19 20.16 20.16 19.12 73,700 19.31 20.48
08-02-15 19.84 20.34 19.65 78,700 19.93 21.14
08-02-14 20.67 20.67 19.71 109,900 19.94 21.15
08-02-13 20.21 20.82 20.07 170,400 20.58 21.83
Date Open High Low Vol Cls adjCls
08-02-12 19.90 20.56 19.76 92,000 19.97 21.18
08-02-11 20.50 20.52 19.95 103,700 20.27 21.50
08-02-08 20.89 21.30 20.35 77,100 20.54 21.79
08-02-07 21.19 21.76 20.58 93,900 20.90 22.17
08-02-06 22.18 22.45 21.22 106,200 21.33 22.63
08-02-05 21.98 22.60 21.28 234,200 22.00 23.34
08-02-04 23.68 24.07 22.41 195,000 22.48 23.85
08-02-01 21.32 22.47 20.90 282,000 22.02 23.36
08-01-31 20.52 21.69 20.19 167,900 21.28 22.57
Date Open High Low Vol Cls adjCls
08-01-30 21.05 21.67 20.60 130,800 20.79 22.05
08-01-29 21.83 21.83 21.06 137,800 21.17 22.46
08-01-28 22.50 22.57 21.40 246,600 21.65 22.97
08-01-25 23.08 23.82 21.60 454,600 22.45 23.81
08-01-24 24.18 24.57 23.10 90,400 23.53 24.96
08-01-23 24.46 24.48 22.92 182,200 23.99 25.45
08-01-22 23.93 25.09 22.29 169,200 24.50 25.99
08-01-18 25.01 25.68 24.43 128,200 24.98 26.50
08-01-17 26.28 26.28 24.22 133,000 25.06 26.58
Date Open High Low Vol Cls adjCls
08-01-16 25.86 27.09 25.56 91,000 26.24 27.83
08-01-15 26.44 26.44 25.85 90,000 25.88 27.45
08-01-14 25.33 27.08 25.28 131,100 26.78 28.41
08-01-11 26.18 26.38 24.86 139,800 25.10 26.63
08-01-10 26.18 26.87 26.18 126,000 26.40 28.00
08-01-09 26.90 27.07 26.20 190,100 26.35 27.95
08-01-08 28.32 28.90 26.65 143,100 27.01 28.65
08-01-07 28.30 28.50 27.62 99,700 28.13 29.84
08-01-04 29.14 29.44 27.91 111,700 27.96 29.66
Date Open High Low Vol Cls adjCls
08-01-03 29.50 30.36 29.30 66,800 29.33 31.11
08-01-02 29.69 30.07 28.89 83,600 29.38 31.17
07-12-31 29.93 30.23 28.84 57,800 29.69 31.49
07-12-28 30.23 30.51 29.65 62,700 29.97 31.79
07-12-27 31.52 32.20 29.92 90,700 29.92 31.74
07-12-26 31.01 33.02 30.90 147,700 31.50 33.41
07-12-24 29.65 31.48 29.65 58,700 31.03 32.92
07-12-21 28.55 29.99 28.19 212,500 29.65 31.45
07-12-20 28.12 28.22 27.32 126,200 28.12 29.83
Date Open High Low Vol Cls adjCls
07-12-19 26.93 28.34 26.61 72,800 27.84 29.53
07-12-18 26.18 26.92 26.11 88,500 26.88 28.51
07-12-17 27.12 27.64 26.35 63,900 26.36 27.74
07-12-14 26.60 27.90 26.55 73,900 26.98 28.39
07-12-13 26.55 26.95 26.10 41,200 26.70 28.10
07-12-12 27.11 27.48 26.50 63,200 26.83 28.23
07-12-11 27.06 27.56 26.58 79,500 26.64 28.03
07-12-10 26.78 27.20 26.70 77,300 26.94 28.35
07-12-07 26.76 27.00 26.41 69,900 26.69 28.09
Date Open High Low Vol Cls adjCls
07-12-06 26.57 26.87 26.03 86,300 26.65 28.04
07-12-05 25.90 26.69 25.77 128,300 26.63 28.02
07-12-04 25.69 25.76 25.01 105,600 25.56 26.90
07-12-03 26.43 26.92 25.87 92,500 25.88 27.23
07-11-30 27.75 27.75 26.38 188,900 26.53 27.92
07-11-29 27.33 27.67 27.06 70,300 27.49 28.93
07-11-28 27.15 27.78 26.77 156,000 27.51 28.95
07-11-27 26.72 27.13 26.61 87,900 26.83 28.23
07-11-26 27.15 27.27 26.64 123,400 26.69 28.09
Date Open High Low Vol Cls adjCls
07-11-23 27.00 27.42 27.00 39,600 27.17 28.59
07-11-21 27.41 27.41 26.37 127,600 26.89 28.30
07-11-20 27.93 28.21 27.11 81,100 27.51 28.95
07-11-19 28.36 29.00 27.88 156,600 27.99 29.45
07-11-16 29.08 29.35 27.59 531,600 28.70 30.20
07-11-15 29.66 30.21 28.78 148,700 29.10 30.62
07-11-14 29.88 30.57 29.70 102,700 29.80 31.36
07-11-13 29.17 29.91 28.77 120,100 29.76 31.32
07-11-12 29.00 29.32 28.76 128,500 28.86 30.37
Date Open High Low Vol Cls adjCls
07-11-09 29.37 30.20 28.73 104,500 29.00 30.52
07-11-08 29.71 30.71 29.54 159,100 29.72 31.27
07-11-07 29.90 29.90 28.61 194,000 29.51 31.05
07-11-06 29.98 30.36 29.45 127,400 30.32 31.91
07-11-05 30.03 31.06 29.87 125,800 30.00 31.57
07-11-02 30.05 31.99 29.87 355,300 30.42 32.01
07-11-01 29.89 30.44 29.06 80,600 29.35 30.89
07-10-31 29.87 30.23 29.27 143,300 30.19 31.77
07-10-30 29.66 30.00 29.55 205,100 29.70 31.25
Date Open High Low Vol Cls adjCls
07-10-29 30.03 30.35 29.70 136,000 29.73 31.29
07-10-26 29.24 30.00 29.20 291,700 29.93 31.50
07-10-25 29.12 29.30 28.48 117,300 28.99 30.51
07-10-24 28.76 29.23 28.07 73,600 29.14 30.66
07-10-23 28.99 29.01 27.79 66,100 29.01 30.53
07-10-22 27.82 28.95 26.80 83,600 28.85 30.36
07-10-19 29.00 29.04 27.81 61,200 28.06 29.53
07-10-18 29.05 29.16 28.84 48,000 29.00 30.52
07-10-17 29.32 29.49 28.81 81,400 29.11 30.63
Date Open High Low Vol Cls adjCls
07-10-16 29.06 29.24 28.89 41,900 28.99 30.51
07-10-15 29.41 29.60 28.73 140,400 29.15 30.67
07-10-12 28.89 29.55 28.63 61,500 29.27 30.80
07-10-11 29.74 29.74 28.56 98,000 28.96 30.47
07-10-10 29.76 30.04 29.49 143,300 29.70 31.25
07-10-09 28.42 29.77 28.00 243,600 29.72 31.27
07-10-08 29.41 29.79 28.97 129,000 29.70 31.25
07-10-05 29.74 30.02 29.43 146,000 29.53 31.07
07-10-04 29.38 29.50 29.14 144,600 29.38 30.92
Date Open High Low Vol Cls adjCls
07-10-03 29.78 29.92 28.71 224,200 29.23 30.76
07-10-02 30.00 30.07 29.87 112,900 30.00 31.57
07-10-01 29.51 30.01 29.32 210,500 29.99 31.56
07-09-28 29.19 29.64 28.90 171,600 29.46 31.00
07-09-27 29.85 29.95 28.87 89,300 29.10 30.62
07-09-26 29.59 30.60 29.59 226,100 29.75 31.31
07-09-25 28.42 29.39 28.01 138,500 29.36 30.90
07-09-24 28.39 28.70 27.66 122,700 28.46 29.95
07-09-21 28.99 28.99 28.11 198,800 28.45 29.94
Date Open High Low Vol Cls adjCls
07-09-20 28.73 29.32 28.35 49,900 28.69 30.19
07-09-19 27.60 28.87 27.58 126,700 28.81 30.32
07-09-18 27.10 27.75 26.57 98,300 27.44 28.88
07-09-17 27.00 27.35 26.61 78,900 27.01 28.27
07-09-14 26.85 27.05 26.36 60,300 27.03 28.29
07-09-13 27.39 27.56 26.90 127,000 27.02 28.28
07-09-12 27.07 27.78 26.92 178,400 27.28 28.55
07-09-11 25.64 27.32 25.62 102,800 27.12 28.38
07-09-10 25.65 25.65 24.14 60,900 25.45 26.63
Date Open High Low Vol Cls adjCls
07-09-07 25.97 26.46 25.20 58,800 25.63 26.82
07-09-06 26.91 27.00 26.24 59,500 26.34 27.56
07-09-05 26.75 27.20 26.31 95,400 26.76 28.00
07-09-04 26.72 27.16 26.35 63,400 26.98 28.23
07-08-31 27.00 27.20 26.44 71,600 26.78 28.02
07-08-30 27.21 27.47 26.59 90,300 26.67 27.91
07-08-29 26.85 27.60 26.73 119,800 27.54 28.82
07-08-28 26.90 27.03 26.66 188,700 26.75 27.99
07-08-27 26.02 27.29 26.02 119,900 27.06 28.32
Date Open High Low Vol Cls adjCls
07-08-24 26.04 26.35 25.67 74,000 26.12 27.33
07-08-23 25.40 26.34 25.40 75,100 25.97 27.18
07-08-22 25.58 25.93 25.18 117,100 25.33 26.51
07-08-21 25.41 26.05 24.98 70,300 25.31 26.49
07-08-20 25.62 25.95 25.05 83,300 25.49 26.67
07-08-17 25.68 25.92 24.67 195,900 25.49 26.67
07-08-16 24.72 24.85 23.30 278,500 24.82 25.97
07-08-15 24.99 25.69 24.78 177,600 24.83 25.98
07-08-14 25.29 25.58 24.91 108,100 25.08 26.25
Date Open High Low Vol Cls adjCls
07-08-13 24.87 25.84 24.30 264,100 25.24 26.41
07-08-10 23.62 25.96 23.57 246,800 24.61 25.75
07-08-09 24.43 25.49 23.75 322,800 23.87 24.98
07-08-08 25.31 26.62 24.63 415,600 24.94 26.10
07-08-07 24.73 25.23 24.33 267,800 25.06 26.22
07-08-06 25.73 25.73 24.09 362,600 24.63 25.77
07-08-03 27.07 27.58 25.72 349,600 25.76 26.96
07-08-02 25.95 27.68 25.50 569,600 27.05 28.31
07-08-01 26.89 26.99 25.70 257,400 26.00 27.21
Date Open High Low Vol Cls adjCls
07-07-31 27.28 27.43 26.54 170,100 26.80 28.05
07-07-30 26.50 27.33 26.49 322,100 27.00 28.25
07-07-27 25.75 26.50 25.75 369,200 26.12 27.33
07-07-26 25.72 25.89 24.82 195,200 25.70 26.89
07-07-25 27.09 27.48 25.60 409,700 26.01 27.22
07-07-24 27.85 27.85 26.57 161,300 26.94 28.19
07-07-23 27.62 28.10 27.50 127,600 27.88 29.18
07-07-20 27.91 28.18 26.93 103,000 27.55 28.83
07-07-19 28.48 28.51 27.95 133,400 28.00 29.30
Date Open High Low Vol Cls adjCls
07-07-18 28.49 28.49 27.83 125,100 28.33 29.65
07-07-17 28.41 29.15 28.41 142,500 28.54 29.87
07-07-16 28.12 28.44 28.12 108,000 28.33 29.65
07-07-13 28.53 28.65 27.89 173,000 28.15 29.46
07-07-12 28.23 29.03 28.23 145,900 28.54 29.87
07-07-11 27.62 28.12 27.42 62,200 28.03 29.33
07-07-10 28.20 28.30 27.56 111,900 27.66 28.95
07-07-09 27.89 28.35 27.77 97,400 28.27 29.58
07-07-06 27.90 27.95 27.51 209,400 27.80 29.09
Date Open High Low Vol Cls adjCls
07-07-05 27.63 28.20 27.31 87,500 27.83 29.12
07-07-03 27.37 27.75 26.93 106,300 27.54 28.82
07-07-02 27.79 28.34 27.06 168,100 27.34 28.61
07-06-29 27.82 27.97 27.38 95,300 27.64 28.92
07-06-28 27.28 27.91 26.67 103,000 27.61 28.89
07-06-27 26.60 27.34 26.50 163,700 27.23 28.50
07-06-26 25.99 26.80 25.95 150,300 26.60 27.84
07-06-25 25.50 26.01 25.35 389,100 25.81 27.01
07-06-22 26.00 26.00 25.42 724,700 25.51 26.70
Date Open High Low Vol Cls adjCls
07-06-21 26.21 26.30 25.60 189,600 26.00 27.21
07-06-20 27.13 27.20 26.19 123,300 26.19 27.41
07-06-19 26.49 27.46 26.21 186,900 26.99 28.24
07-06-18 26.00 26.61 25.97 106,300 26.50 27.57
07-06-15 26.10 26.20 25.79 172,500 26.00 27.05
07-06-14 25.74 26.21 25.68 146,100 25.71 26.75
07-06-13 25.66 25.79 25.14 99,400 25.67 26.71
07-06-12 25.32 25.83 25.15 209,800 25.45 26.48
07-06-11 25.43 25.52 25.32 111,700 25.40 26.43
Date Open High Low Vol Cls adjCls
07-06-08 25.88 25.88 25.24 69,100 25.45 26.48
07-06-07 25.88 26.00 25.25 181,500 25.55 26.59
07-06-06 25.90 26.00 25.70 225,700 26.00 27.05
07-06-05 25.80 26.00 25.72 82,100 25.95 27.00
07-06-04 25.53 26.00 25.53 97,400 25.89 26.94
07-06-01 25.38 25.60 25.38 125,700 25.59 26.63
07-05-31 25.40 25.59 25.08 197,800 25.22 26.24
07-05-30 24.45 25.28 24.32 199,100 25.24 26.26
07-05-29 24.82 25.00 24.52 152,200 24.75 25.75
Date Open High Low Vol Cls adjCls
07-05-25 24.39 24.95 24.39 34,000 24.73 25.73
07-05-24 24.87 25.16 24.19 135,800 24.24 25.22
07-05-23 24.89 25.39 24.65 113,000 24.78 25.78
07-05-22 24.81 25.55 24.63 137,100 24.87 25.88
07-05-21 24.26 25.11 24.26 97,900 24.94 25.95
07-05-18 24.08 24.52 23.71 141,800 24.40 25.39
07-05-17 24.25 24.67 23.98 114,100 23.99 24.96
07-05-16 23.64 24.22 23.43 190,000 24.22 25.20
07-05-15 23.60 24.19 23.60 207,800 23.78 24.74
Date Open High Low Vol Cls adjCls
07-05-14 23.34 23.68 23.23 194,400 23.53 24.48
07-05-11 22.87 23.47 22.79 174,100 23.26 24.20
07-05-10 22.95 22.97 22.79 115,100 22.84 23.77
07-05-09 22.66 23.08 22.59 210,400 23.01 23.94
07-05-08 22.53 22.81 22.08 190,200 22.77 23.69
07-05-07 22.29 22.90 22.13 187,100 22.60 23.52
07-05-04 22.39 22.39 21.87 161,500 22.22 23.12
07-05-03 21.29 23.14 20.93 438,400 22.20 23.10
07-05-02 20.49 20.75 20.08 159,300 20.31 21.13
Date Open High Low Vol Cls adjCls
07-05-01 20.11 20.49 19.87 94,800 20.40 21.23
07-04-30 20.26 20.65 20.03 106,600 20.14 20.96
07-04-27 20.21 20.56 20.21 27,400 20.26 21.08
07-04-26 20.16 20.38 20.10 117,300 20.34 21.16
07-04-25 20.32 20.32 20.01 111,500 20.17 20.99
07-04-24 20.64 20.64 20.06 143,100 20.23 21.05
07-04-23 20.42 20.63 20.21 245,400 20.60 21.44
07-04-20 20.75 20.75 20.34 42,700 20.50 21.33
07-04-19 20.30 20.80 20.20 88,200 20.52 21.35
Date Open High Low Vol Cls adjCls
07-04-18 20.21 20.73 20.19 105,900 20.42 21.25
07-04-17 20.70 20.79 20.26 131,300 20.33 21.15
07-04-16 20.65 20.80 20.39 114,100 20.60 21.44
07-04-13 20.20 20.71 20.20 247,200 20.50 21.33
07-04-12 20.13 20.39 20.02 46,900 20.30 21.12
07-04-11 20.41 20.41 20.10 118,000 20.24 21.06
07-04-10 19.63 20.50 19.56 189,600 20.40 21.23
07-04-09 19.17 19.79 19.05 156,900 19.68 20.48
07-04-05 19.04 19.30 19.04 71,900 19.19 19.97
Date Open High Low Vol Cls adjCls
07-04-04 19.22 19.51 19.07 138,500 19.18 19.96
07-04-03 19.18 19.62 19.08 280,200 19.17 19.95
07-04-02 19.12 19.50 18.75 164,900 19.22 20.00
07-03-30 18.80 19.50 18.50 1,447,600 19.22 20.00
07-03-29 18.50 18.88 18.12 168,600 18.68 19.44
07-03-28 19.11 19.22 18.39 60,700 18.59 19.34
07-03-27 19.59 19.59 18.79 76,200 19.16 19.94
07-03-26 19.16 19.89 19.16 97,900 19.72 20.52
07-03-23 19.37 19.42 19.10 17,400 19.10 19.87
Date Open High Low Vol Cls adjCls
07-03-22 19.73 19.92 19.26 53,700 19.30 20.08
07-03-21 18.40 19.83 18.40 58,400 19.63 20.43
07-03-20 18.40 18.52 18.30 16,900 18.42 19.17
07-03-19 18.29 18.72 18.27 49,700 18.44 19.19
07-03-16 18.57 18.57 18.08 119,500 18.12 18.85
07-03-15 18.46 18.91 18.46 46,600 18.63 19.39
07-03-14 18.82 19.37 18.07 58,900 18.43 19.18
07-03-13 19.97 20.03 19.03 53,800 19.08 19.85
07-03-12 19.25 20.14 19.12 77,100 20.06 20.87
Date Open High Low Vol Cls adjCls
07-03-09 18.76 19.34 18.75 33,300 19.33 20.11
07-03-08 18.24 18.76 18.21 25,600 18.58 19.33
07-03-07 18.45 18.60 18.08 34,700 18.21 18.95
07-03-06 18.28 18.44 18.03 42,700 18.37 19.11
07-03-05 17.93 18.77 17.88 56,900 18.14 18.88
07-03-02 18.31 18.87 18.00 61,500 18.14 18.88
07-03-01 18.25 18.86 17.92 31,000 18.47 19.22
07-02-28 18.24 18.87 18.01 33,700 18.67 19.43
07-02-27 18.80 18.95 17.51 95,500 18.34 19.08
Date Open High Low Vol Cls adjCls
07-02-26 19.30 19.53 18.93 37,800 18.97 19.74
07-02-23 19.52 19.53 19.25 34,700 19.31 20.09
07-02-22 19.24 19.60 19.24 41,000 19.50 20.29
07-02-21 19.07 19.38 18.67 39,200 19.14 19.92
07-02-20 19.50 19.65 17.88 76,400 19.10 19.87
07-02-16 19.30 19.50 19.25 19,000 19.50 20.29
07-02-15 19.17 19.71 19.15 47,600 19.30 20.08
07-02-14 19.11 19.31 19.01 17,500 19.23 20.01
07-02-13 19.15 19.46 18.94 61,000 19.10 19.87
Date Open High Low Vol Cls adjCls
07-02-12 19.12 19.20 18.80 64,200 19.05 19.82
07-02-09 20.07 20.07 19.05 23,500 19.25 20.03
07-02-08 19.88 20.59 19.88 84,100 20.00 20.81
07-02-07 19.31 20.11 19.20 96,600 19.81 20.61
07-02-06 18.97 19.35 18.90 33,700 19.22 20.00
07-02-05 19.29 19.38 18.55 86,300 18.86 19.62
07-02-02 19.07 19.92 19.07 138,800 19.18 19.96
07-02-01 18.71 19.22 18.63 40,800 18.97 19.74
07-01-31 18.37 19.00 18.13 73,700 18.62 19.37
Date Open High Low Vol Cls adjCls
07-01-30 17.50 18.48 17.50 196,700 18.34 19.08
07-01-29 17.51 17.56 17.25 17,500 17.45 18.16
07-01-26 17.42 17.54 17.12 22,900 17.50 18.21
07-01-25 17.96 18.05 17.21 37,400 17.46 18.17
07-01-24 17.16 18.17 17.15 38,800 17.90 18.63
07-01-23 17.01 17.41 16.85 531,400 17.11 17.80
07-01-22 17.14 17.41 16.88 29,700 16.97 17.66
07-01-19 16.68 17.38 16.66 39,200 17.10 17.79
07-01-18 17.44 17.83 16.60 44,000 16.68 17.36
Date Open High Low Vol Cls adjCls
07-01-17 17.51 17.84 17.39 47,900 17.43 18.14
07-01-16 17.86 17.98 17.51 104,900 17.55 18.26
07-01-12 17.81 17.90 17.71 16,100 17.75 18.47
07-01-11 17.85 18.01 17.71 40,800 17.78 18.50
07-01-10 17.75 18.03 17.68 47,800 17.86 18.58
07-01-09 18.24 18.26 17.79 41,200 17.81 18.53
07-01-08 17.87 18.33 17.80 43,700 18.17 18.91
07-01-05 17.79 17.89 17.70 31,700 17.80 18.52
07-01-04 17.87 17.97 17.68 21,200 17.82 18.54
Date Open High Low Vol Cls adjCls
07-01-03 17.99 17.99 17.70 24,700 17.85 18.57
06-12-29 17.97 18.00 17.78 25,000 17.88 18.60
06-12-28 17.91 17.98 17.81 19,400 17.94 18.67
06-12-27 17.82 18.02 17.82 34,800 17.95 18.68
06-12-26 17.54 17.87 17.49 42,100 17.87 18.59
06-12-22 17.55 17.67 17.45 29,100 17.59 18.30
06-12-21 17.92 17.92 17.21 39,500 17.62 18.33
06-12-20 17.94 18.00 17.72 15,300 17.87 18.59
06-12-19 17.70 17.89 17.50 10,100 17.84 18.56
Date Open High Low Vol Cls adjCls
06-12-18 17.69 17.90 17.51 65,400 17.82 18.54
06-12-15 17.47 17.84 17.45 67,600 17.61 18.32
06-12-14 17.49 17.60 17.26 49,000 17.46 18.17
06-12-13 17.63 17.73 17.25 35,900 17.49 18.20
06-12-12 17.64 17.73 17.37 78,100 17.54 18.25
06-12-11 17.49 17.74 17.40 116,700 17.69 18.41
06-12-08 17.35 17.50 17.27 28,400 17.45 18.16
06-12-07 17.22 17.55 17.06 132,600 17.45 18.16
06-12-06 16.55 17.26 16.51 167,000 17.26 17.96
Date Open High Low Vol Cls adjCls
06-12-05 15.97 16.70 15.86 150,200 16.55 17.22
06-12-04 15.61 16.00 15.51 28,200 15.90 16.54
06-12-01 15.68 15.71 15.35 26,300 15.54 16.17
06-11-30 15.98 16.00 15.69 59,600 15.72 16.36
06-11-29 15.70 16.10 15.69 26,800 15.94 16.59
06-11-28 15.58 15.79 15.44 12,300 15.71 16.35
06-11-27 15.70 15.97 15.33 20,600 15.62 16.25
06-11-24 15.92 15.92 15.70 1,600 15.70 16.34
06-11-22 15.47 15.85 15.35 14,400 15.80 16.44
Date Open High Low Vol Cls adjCls
06-11-21 15.82 16.20 15.47 24,800 15.61 16.24
06-11-20 15.70 16.00 15.70 40,000 15.84 16.48
06-11-17 15.63 15.86 15.40 25,100 15.75 16.39
06-11-16 15.84 15.97 15.58 60,600 15.63 16.26
06-11-15 15.92 16.14 15.50 199,000 15.84 16.48
06-11-14 14.80 16.06 14.77 160,600 15.94 16.59
06-11-13 14.60 14.82 14.46 50,700 14.76 15.36
06-11-10 14.18 14.69 14.18 21,800 14.59 15.18
06-11-09 14.76 14.76 14.00 35,200 14.19 14.77
Date Open High Low Vol Cls adjCls
06-11-08 14.13 14.88 14.01 53,300 14.70 15.30
06-11-07 14.00 14.45 13.87 31,200 14.13 14.70
06-11-06 14.32 14.38 13.87 12,000 13.90 14.46
06-11-03 14.44 14.67 14.17 58,200 14.17 14.74
06-11-02 14.02 14.61 14.02 49,200 14.32 14.90
06-11-01 14.02 14.20 13.88 25,700 14.08 14.65
06-10-31 14.28 14.35 14.00 25,800 14.03 14.60
06-10-30 14.01 14.27 13.87 42,700 14.22 14.80
06-10-27 14.08 14.25 13.91 23,000 14.07 14.64
Date Open High Low Vol Cls adjCls
06-10-26 14.07 14.18 13.90 22,900 14.14 14.71
06-10-25 13.90 14.10 13.85 64,700 14.00 14.57
06-10-24 13.81 14.06 13.45 11,600 13.96 14.53
06-10-23 14.05 14.11 13.62 13,000 13.80 14.36
06-10-20 14.43 14.43 13.80 17,200 14.03 14.60
06-10-19 13.94 14.53 13.78 111,600 14.34 14.92
06-10-18 13.80 14.00 13.62 43,000 13.92 14.48
06-10-17 13.49 13.76 13.26 88,600 13.73 14.29
06-10-16 13.40 13.65 13.03 50,800 13.57 14.12
Date Open High Low Vol Cls adjCls
06-10-13 12.87 13.56 12.85 66,400 13.42 13.96
06-10-12 12.47 12.84 12.41 55,800 12.82 13.34
06-10-11 12.50 12.98 12.21 54,500 12.41 12.91
06-10-10 12.47 12.80 12.47 68,200 12.56 13.07
06-10-09 12.70 12.70 12.42 21,800 12.42 12.92
06-10-06 12.25 12.90 12.24 76,700 12.62 13.13
06-10-05 13.04 13.33 12.10 281,900 12.15 12.64
06-10-04 11.87 11.97 11.39 114,300 11.83 12.31
06-10-03 12.30 12.51 11.84 101,000 11.92 12.40
Date Open High Low Vol Cls adjCls
06-10-02 12.73 12.76 12.05 22,100 12.34 12.84
06-09-29 12.92 12.98 12.73 31,200 12.77 13.29
06-09-28 13.02 13.05 12.79 54,500 12.92 13.44
06-09-27 12.92 13.05 12.65 34,200 13.04 13.57
06-09-26 13.00 13.01 12.77 16,400 12.98 13.51
06-09-25 13.04 13.04 12.78 7,700 12.99 13.52
06-09-22 13.15 13.20 12.80 47,400 12.86 13.38
06-09-21 13.32 13.46 13.05 5,700 13.20 13.74
06-09-20 13.75 13.82 13.10 15,400 13.34 13.88
Date Open High Low Vol Cls adjCls
06-09-19 13.50 13.85 13.43 8,300 13.66 14.21
06-09-18 13.77 13.77 13.50 6,700 13.56 14.11
06-09-15 13.95 13.96 13.76 43,400 13.83 14.39
06-09-14 13.55 13.87 13.55 13,500 13.85 14.41
06-09-13 13.90 13.96 13.67 22,200 13.78 14.34
06-09-12 13.59 13.91 13.53 20,100 13.90 14.46
06-09-11 13.80 14.03 12.96 12,800 13.49 14.04
06-09-08 14.08 14.08 13.96 3,200 13.99 14.56
06-09-07 14.04 14.06 13.92 4,100 13.98 14.55
Date Open High Low Vol Cls adjCls
06-09-06 13.92 14.23 13.87 15,500 14.11 14.68
06-09-05 13.82 14.22 13.75 9,700 14.00 14.57
06-09-01 13.81 14.04 13.70 20,900 13.77 14.33
06-08-31 13.65 14.00 13.57 16,700 13.73 14.29
06-08-30 13.55 13.94 13.28 18,600 13.59 14.14
06-08-29 13.19 13.67 13.00 14,000 13.46 14.01
06-08-28 13.05 13.27 13.00 5,400 13.13 13.66
06-08-25 12.90 13.20 12.90 4,200 13.00 13.53
06-08-24 12.88 13.19 12.71 5,800 12.89 13.41
Date Open High Low Vol Cls adjCls
06-08-23 13.05 13.15 12.63 5,700 12.73 13.25
06-08-22 12.96 13.12 12.91 20,700 13.00 13.53
06-08-21 13.42 13.50 12.98 39,500 13.00 13.53
06-08-18 13.37 13.50 13.09 5,900 13.49 14.04
06-08-17 13.19 13.43 13.01 9,200 13.31 13.85
06-08-16 13.40 13.53 13.21 17,100 13.24 13.78
06-08-15 13.50 13.63 13.26 10,500 13.40 13.94
06-08-14 13.40 13.48 13.22 10,600 13.37 13.91
06-08-11 13.39 13.50 13.24 9,200 13.40 13.94
Date Open High Low Vol Cls adjCls
06-08-10 13.09 13.50 13.09 12,500 13.44 13.98
06-08-09 13.11 13.23 13.00 16,000 13.16 13.69
06-08-08 13.41 13.43 12.99 47,800 13.00 13.53
06-08-07 13.00 13.74 12.99 29,800 13.31 13.85
06-08-04 13.68 14.16 12.86 52,300 13.04 13.57
06-08-03 14.22 14.52 13.51 81,300 13.56 14.11
06-08-02 14.46 14.82 14.31 12,000 14.40 14.98
06-08-01 14.28 14.59 14.06 45,200 14.44 15.03
06-07-31 14.46 14.74 14.02 24,600 14.45 15.04
Date Open High Low Vol Cls adjCls
06-07-28 14.15 14.76 14.11 13,500 14.66 15.25
06-07-27 14.62 14.75 14.02 7,300 14.06 14.63
06-07-26 14.65 14.70 14.44 8,800 14.54 15.13
06-07-25 14.73 14.88 14.54 20,200 14.72 15.32
06-07-24 14.40 14.78 14.40 37,400 14.66 15.25
06-07-21 14.50 14.68 13.96 25,100 14.32 14.90
06-07-20 14.50 14.77 14.30 26,900 14.52 15.11
06-07-19 13.91 14.63 13.91 17,700 14.53 15.12
06-07-18 14.41 14.55 13.51 20,800 13.87 14.43
Date Open High Low Vol Cls adjCls
06-07-17 14.18 14.45 14.10 92,200 14.34 14.92
06-07-14 14.37 14.54 14.01 18,000 14.22 14.80
06-07-13 14.23 14.61 14.06 45,600 14.41 14.99
06-07-12 14.40 14.60 13.86 93,400 14.27 14.85
06-07-11 14.01 14.61 13.83 101,200 14.45 15.04
06-07-10 13.89 14.25 13.74 60,100 14.06 14.63
06-07-07 14.23 14.23 13.36 42,300 13.89 14.45
06-07-06 14.28 14.29 13.88 34,800 14.29 14.87
06-07-05 14.52 14.86 13.79 48,500 14.30 14.88
Date Open High Low Vol Cls adjCls
06-07-03 14.45 14.69 14.15 35,300 14.62 15.21
06-06-30 13.84 14.45 13.38 327,800 14.45 15.04
06-06-29 13.84 14.00 13.59 52,700 13.91 14.47
06-06-28 13.74 14.23 13.64 155,100 13.83 14.39
06-06-27 13.35 14.33 13.31 110,100 13.74 14.30
06-06-26 12.78 13.52 12.78 32,300 13.32 13.86
06-06-23 12.63 12.83 12.52 21,800 12.73 13.25
06-06-22 12.57 12.88 12.50 65,800 12.63 13.14
06-06-21 12.49 12.75 12.35 100,400 12.57 13.08
Date Open High Low Vol Cls adjCls
06-06-20 13.34 13.42 12.33 126,900 12.46 12.97
06-06-19 13.24 13.48 12.81 52,300 13.36 13.90
06-06-16 13.71 14.20 12.58 405,400 13.25 13.79
06-06-15 13.91 14.10 13.55 136,600 13.78 14.34
06-06-14 14.43 14.55 13.43 122,000 13.91 14.47
06-06-13 14.34 14.66 14.15 72,200 14.29 14.87
06-06-12 14.68 14.68 14.17 138,200 14.40 14.98
06-06-09 14.31 14.61 14.02 104,300 14.42 15.00
06-06-08 14.62 14.62 13.73 26,100 14.25 14.83
Date Open High Low Vol Cls adjCls
06-06-07 14.81 14.90 14.52 66,400 14.70 15.30
06-06-06 14.49 15.64 14.25 305,600 14.75 15.35
06-06-05 14.53 14.76 14.14 39,000 14.50 15.09
06-06-02 14.11 14.62 13.98 75,900 14.60 15.19
06-06-01 13.95 14.22 13.67 145,900 14.07 14.64
06-05-31 13.78 14.29 13.45 163,100 13.92 14.48
06-05-30 13.96 14.14 13.44 84,100 13.78 14.34
06-05-26 13.90 14.29 13.90 82,500 14.04 14.61
06-05-25 13.90 14.15 13.56 20,900 13.90 14.46
Date Open High Low Vol Cls adjCls
06-05-24 14.00 14.17 13.75 114,700 13.80 14.36
06-05-23 14.00 14.60 13.83 78,700 13.99 14.56
06-05-22 13.79 14.10 13.62 83,100 13.90 14.46
06-05-19 13.88 14.60 13.34 197,400 13.81 14.37
06-05-18 14.75 14.79 13.76 110,700 13.98 14.55
06-05-17 13.70 13.92 13.50 32,500 13.52 14.07
06-05-16 13.77 14.18 13.51 52,900 13.86 14.42
06-05-15 13.69 13.85 13.50 154,300 13.68 14.23
06-05-12 13.82 13.99 13.53 58,800 13.85 14.41
Date Open High Low Vol Cls adjCls
06-05-11 14.10 14.17 13.82 113,100 13.95 14.52
06-05-10 14.60 14.60 13.85 71,900 14.14 14.71
06-05-09 14.73 14.92 14.47 56,800 14.53 15.12
06-05-08 14.79 14.91 14.00 118,800 14.64 15.23
06-05-05 14.93 15.00 14.30 46,500 14.70 15.30
06-05-04 14.63 15.00 14.10 83,000 14.84 15.44
06-05-03 14.69 14.88 14.14 74,300 14.52 15.11
06-05-02 14.22 14.93 13.84 90,000 14.78 15.38
06-05-01 14.02 14.88 13.68 87,200 14.27 14.85
Date Open High Low Vol Cls adjCls
06-04-28 13.68 14.00 13.50 11,700 13.99 14.56
06-04-27 13.60 13.92 13.52 5,400 13.80 14.36
06-04-26 13.60 13.81 13.54 6,800 13.67 14.22
06-04-25 14.11 14.15 13.63 18,400 13.66 14.21
06-04-24 14.07 14.09 13.89 37,400 13.99 14.56
06-04-21 13.97 14.04 13.75 28,400 13.99 14.56
06-04-20 13.50 13.96 13.50 11,200 13.78 14.34
06-04-19 13.59 14.05 13.06 37,300 13.96 14.53
06-04-18 13.65 14.00 13.08 88,000 13.56 14.11
Date Open High Low Vol Cls adjCls
06-04-17 13.62 13.63 13.50 72,700 13.52 14.07
06-04-13 13.56 13.71 13.49 91,100 13.69 14.25
06-04-12 13.02 13.68 13.00 37,900 13.54 14.09
06-04-11 13.30 13.30 12.60 95,100 13.11 13.64
06-04-10 13.49 13.54 12.18 86,100 13.34 13.88
06-04-07 13.77 13.77 13.50 30,700 13.52 14.07
06-04-06 13.90 14.00 13.52 38,300 13.64 14.19
06-04-05 13.81 14.00 13.39 31,300 13.94 14.51
06-04-04 13.92 14.09 13.07 75,800 13.75 14.31
Date Open High Low Vol Cls adjCls
06-04-03 14.07 14.29 13.18 94,600 13.92 14.48
06-03-31 14.40 15.80 14.01 571,100 14.01 14.58
06-03-30 14.35 14.60 14.01 54,200 14.50 15.09
06-03-29 13.92 14.44 13.92 53,300 14.31 14.89
06-03-28 14.75 14.75 13.96 72,500 14.05 14.62
06-03-27 14.00 14.57 13.92 40,100 14.20 14.78
06-03-24 14.16 14.50 13.97 37,300 14.27 14.85
06-03-23 14.00 14.71 13.78 48,100 14.39 14.97
06-03-22 14.00 14.40 13.55 60,600 14.20 14.78
Date Open High Low Vol Cls adjCls
06-03-21 13.85 14.40 13.50 190,500 14.00 14.57
06-03-20 13.16 13.79 12.90 60,300 13.25 13.79
06-03-17 13.00 13.10 12.68 29,700 13.00 13.53
06-03-16 12.24 13.10 12.24 166,300 12.93 13.45
06-03-15 12.21 12.41 12.00 84,600 12.30 12.80
06-03-14 12.00 12.58 12.00 169,200 12.26 12.76
06-03-13 11.94 12.11 11.92 156,300 11.97 12.46
06-03-10 11.90 12.05 11.90 97,100 11.98 12.47
06-03-09 11.85 12.10 11.85 107,000 11.96 12.44
Date Open High Low Vol Cls adjCls
06-03-08 11.92 12.05 11.85 34,700 12.00 12.49
06-03-07 11.81 12.10 11.81 97,700 12.05 12.54
06-03-06 11.80 11.90 11.80 143,400 11.89 12.37
06-03-03 11.80 11.81 11.80 39,600 11.80 12.28
06-03-02 11.89 11.89 11.80 64,900 11.80 12.28
06-03-01 11.80 11.82 11.80 201,500 11.80 12.28
06-02-28 11.80 11.83 11.80 62,700 11.80 12.28
06-02-27 11.80 11.93 11.80 27,100 11.80 12.28
06-02-24 11.75 11.85 11.75 64,800 11.80 12.28
Date Open High Low Vol Cls adjCls
06-02-23 11.80 11.85 11.80 65,800 11.80 12.28
06-02-22 11.80 11.90 10.97 53,400 11.80 12.28
06-02-21 11.80 11.88 11.80 90,000 11.80 12.28
06-02-17 11.87 11.90 11.80 138,400 11.80 12.28
06-02-16 11.90 12.00 11.90 112,600 11.90 12.38
06-02-15 12.00 12.05 11.95 88,500 11.96 12.44
06-02-14 12.00 12.05 11.95 191,500 12.00 12.49
06-02-13 12.10 12.10 11.90 124,600 11.96 12.44
06-02-10 12.00 12.03 11.85 134,200 12.03 12.52
Date Open High Low Vol Cls adjCls
06-02-09 12.10 12.10 11.20 3,373,200 11.95 12.43