Potlatch Corporation (PCH)

39.02
0.00 (0.00%)
Exchange
NMS
52 Week Range
24.01 - 39.91
Avg. Vol
209,925
Market Cap
1.56B
Short ratio
9.54
PEG Ratio
11.93
Earnings Share
-0.15

Potlatch Corporation (PCH) Historicals

Date Open High Low Vol Cls adjCls
16-09-23 37.66 38.48 37.54 213,600 38.42 38.42
16-09-22 37.42 38.28 36.95 236,300 37.93 37.93
16-09-21 36.52 37.15 35.92 263,900 37.13 37.13
16-09-20 36.69 36.78 36.40 106,500 36.43 36.43
16-09-19 36.27 36.68 36.07 91,500 36.51 36.51
16-09-16 36.31 36.42 35.89 292,300 36.10 36.10
16-09-15 36.01 36.71 35.45 154,100 36.66 36.29
16-09-14 36.36 36.38 35.38 134,500 36.02 35.65
16-09-13 37.55 37.95 36.09 171,700 36.20 35.83
Date Open High Low Vol Cls adjCls
16-09-12 37.74 38.16 37.54 309,300 37.92 37.53
16-09-09 38.44 38.44 37.49 322,000 37.91 37.52
16-09-08 38.93 39.08 38.67 120,300 38.80 38.40
16-09-07 39.12 39.68 38.63 390,000 39.12 38.72
16-09-06 39.12 39.51 38.80 119,900 39.10 38.70
16-09-02 38.79 39.25 38.65 184,300 38.94 38.54
16-09-01 37.85 38.73 37.68 190,100 38.68 38.28
16-08-31 37.93 38.40 37.48 244,000 37.87 37.48
16-08-30 38.08 38.42 37.84 133,900 38.01 37.62
Date Open High Low Vol Cls adjCls
16-08-29 37.89 38.31 37.89 207,600 38.18 37.79
16-08-26 38.67 39.09 37.57 208,200 37.78 37.39
16-08-25 38.91 39.38 38.49 197,500 38.61 38.22
16-08-24 39.65 39.91 38.86 250,900 38.87 38.47
16-08-23 39.03 39.90 38.76 190,800 39.68 39.27
16-08-22 38.89 38.95 38.42 145,300 38.76 38.36
16-08-19 38.56 38.94 38.43 223,300 38.92 38.52
16-08-18 38.45 38.85 38.17 286,300 38.57 38.18
16-08-17 38.32 38.76 38.20 139,900 38.56 38.17
Date Open High Low Vol Cls adjCls
16-08-16 38.27 38.49 38.07 277,900 38.34 37.95
16-08-15 37.81 38.55 37.81 150,700 38.44 38.05
16-08-12 37.86 37.99 37.30 134,900 37.81 37.42
16-08-11 37.87 37.97 37.43 228,600 37.94 37.55
16-08-10 37.53 37.99 37.53 122,500 37.71 37.32
16-08-09 37.70 38.09 37.33 151,100 37.52 37.14
16-08-08 38.12 38.41 37.76 159,900 37.93 37.54
16-08-05 37.88 38.43 37.86 222,700 38.11 37.72
16-08-04 38.58 38.69 37.74 149,400 37.76 37.37
Date Open High Low Vol Cls adjCls
16-08-03 37.84 38.14 37.62 203,500 37.85 37.46
16-08-02 38.48 38.85 37.64 226,700 37.81 37.42
16-08-01 38.32 38.53 37.99 187,600 38.50 38.11
16-07-29 38.03 38.85 38.03 308,100 38.25 37.86
16-07-28 37.02 38.20 37.02 248,000 38.00 37.61
16-07-27 36.50 37.07 36.32 205,700 37.02 36.64
16-07-26 37.68 37.79 37.17 210,700 37.42 37.04
16-07-25 37.45 37.54 36.88 99,900 36.97 36.59
16-07-22 36.78 37.55 34.22 99,900 37.43 37.05
Date Open High Low Vol Cls adjCls
16-07-21 36.52 36.98 36.40 186,400 36.90 36.52
16-07-20 36.61 36.82 36.34 98,000 36.68 36.30
16-07-19 36.68 36.81 36.19 244,000 36.61 36.24
16-07-18 36.77 37.11 36.50 109,900 36.66 36.29
16-07-15 36.91 37.23 36.55 176,300 36.87 36.49
16-07-14 37.21 37.38 36.61 288,000 36.64 36.27
16-07-13 37.25 37.40 36.77 191,900 37.06 36.68
16-07-12 36.36 37.23 33.01 338,400 37.06 36.68
16-07-11 35.37 36.26 35.19 233,300 36.24 35.87
Date Open High Low Vol Cls adjCls
16-07-08 34.29 35.25 34.01 178,000 35.19 34.83
16-07-07 34.56 34.66 33.80 87,600 33.96 33.61
16-07-06 33.63 34.66 33.53 187,800 34.55 34.20
16-07-05 34.21 34.37 33.69 193,100 33.86 33.51
16-07-01 34.26 34.63 34.13 245,300 34.38 34.03
16-06-30 32.99 34.13 32.53 346,100 34.10 33.75
16-06-29 32.80 33.10 32.47 185,900 32.86 32.52
16-06-28 31.48 32.52 31.48 342,200 32.46 32.13
16-06-27 32.09 32.09 31.29 289,000 31.32 31.00
Date Open High Low Vol Cls adjCls
16-06-24 32.92 33.62 32.33 598,200 32.35 32.02
16-06-23 33.59 34.03 33.59 201,300 33.97 33.62
16-06-22 33.62 33.68 33.30 110,900 33.33 32.99
16-06-21 33.76 34.06 33.54 87,800 33.55 33.21
16-06-20 34.02 34.11 33.62 152,100 33.80 33.45
16-06-17 33.15 34.66 33.15 500,200 33.66 33.32
16-06-16 32.80 33.09 32.51 159,600 33.04 32.70
16-06-15 33.40 33.76 32.91 155,800 32.93 32.59
16-06-14 33.97 34.01 32.97 240,500 33.29 32.95
Date Open High Low Vol Cls adjCls
16-06-13 34.32 34.74 34.00 106,600 34.10 33.75
16-06-10 34.56 34.84 34.28 125,000 34.40 34.05
16-06-09 34.48 34.86 34.31 117,300 34.82 34.46
16-06-08 34.58 34.75 34.41 77,000 34.63 34.28
16-06-07 34.24 34.82 34.24 187,400 34.58 34.23
16-06-06 34.33 34.81 34.13 238,600 34.18 33.83
16-06-03 34.56 34.72 34.24 113,900 34.69 33.96
16-06-02 34.31 34.54 33.92 215,600 34.53 33.81
16-06-01 34.01 34.41 33.87 264,200 34.41 33.69
Date Open High Low Vol Cls adjCls
16-05-31 34.23 34.33 34.06 152,900 34.18 33.46
16-05-27 34.26 34.67 34.11 151,400 34.28 33.56
16-05-26 34.69 34.81 34.20 123,700 34.29 33.57
16-05-25 34.27 34.77 34.17 170,500 34.68 33.95
16-05-24 33.79 34.33 33.79 151,900 34.29 33.57
16-05-23 34.00 34.29 33.68 127,500 33.71 33.00
16-05-20 33.82 34.08 33.55 200,200 34.06 33.35
16-05-19 34.16 34.47 33.62 191,100 33.66 32.96
16-05-18 34.98 35.25 34.26 224,400 34.46 33.74
Date Open High Low Vol Cls adjCls
16-05-17 34.81 35.15 34.48 284,000 35.01 34.28
16-05-16 34.52 35.15 34.52 301,300 35.00 34.27
16-05-13 34.37 34.58 33.98 224,100 34.49 33.77
16-05-12 34.50 34.84 34.24 162,800 34.53 33.81
16-05-11 34.70 34.80 34.25 249,400 34.36 33.64
16-05-10 34.34 34.76 34.12 204,200 34.72 33.99
16-05-09 34.17 34.66 33.87 133,800 34.31 33.59
16-05-06 34.20 34.60 33.94 192,200 34.28 33.56
16-05-05 34.40 34.64 34.21 126,400 34.33 33.61
Date Open High Low Vol Cls adjCls
16-05-04 34.09 34.54 34.05 212,100 34.36 33.64
16-05-03 34.69 34.94 33.92 157,900 34.25 33.53
16-05-02 35.38 35.54 34.87 235,900 34.89 34.16
16-04-29 35.24 35.60 35.01 174,200 35.22 34.48
16-04-28 35.45 35.94 35.25 217,900 35.31 34.57
16-04-27 35.05 35.84 34.02 204,500 35.52 34.78
16-04-26 34.99 35.28 34.02 275,800 35.17 34.43
16-04-25 34.16 34.16 33.64 189,200 33.84 33.13
16-04-22 33.92 34.39 33.90 187,100 34.24 33.52
Date Open High Low Vol Cls adjCls
16-04-21 33.97 34.12 33.67 235,700 33.95 33.24
16-04-20 34.21 34.29 33.69 172,400 33.88 33.17
16-04-19 34.06 34.33 33.80 161,500 34.15 33.44
16-04-18 33.52 34.04 33.49 119,200 33.92 33.21
16-04-15 33.27 33.91 32.85 157,100 33.69 32.98
16-04-14 33.22 33.50 33.07 137,500 33.41 32.71
16-04-13 32.91 33.30 32.59 245,900 33.19 32.50
16-04-12 32.49 33.01 32.37 193,400 32.84 32.15
16-04-11 32.31 32.64 31.94 153,900 32.42 31.74
Date Open High Low Vol Cls adjCls
16-04-08 31.89 32.42 31.77 217,000 32.22 31.55
16-04-07 31.78 32.12 31.61 280,400 31.71 31.05
16-04-06 31.66 32.04 31.35 217,300 31.89 31.22
16-04-05 31.89 32.05 31.63 246,000 31.69 31.03
16-04-04 32.07 32.29 31.84 191,200 32.11 31.44
16-04-01 31.45 32.10 31.06 182,900 32.04 31.37
16-03-31 31.57 32.00 31.08 462,300 31.50 30.84
16-03-30 31.52 31.80 31.21 320,200 31.51 30.85
16-03-29 30.00 31.52 30.00 312,300 31.32 30.66
Date Open High Low Vol Cls adjCls
16-03-28 29.96 30.19 29.64 159,700 30.05 29.42
16-03-24 30.04 30.12 29.46 270,300 29.85 29.23
16-03-23 30.89 31.05 30.00 363,200 30.13 29.50
16-03-22 30.33 31.17 30.26 276,800 30.94 30.29
16-03-21 30.68 30.74 30.20 242,300 30.52 29.88
16-03-18 29.95 30.85 29.71 639,100 30.81 30.17
16-03-17 29.07 29.96 28.81 418,200 29.84 29.22
16-03-16 28.93 29.20 28.64 436,900 29.02 28.41
16-03-15 29.21 29.29 28.72 255,100 29.06 28.45
Date Open High Low Vol Cls adjCls
16-03-14 30.20 30.39 29.12 430,200 29.34 28.73
16-03-11 29.80 30.53 29.64 466,500 30.40 29.76
16-03-10 29.36 29.64 29.21 398,400 29.62 29.00
16-03-09 28.38 29.41 28.34 407,500 29.39 28.77
16-03-08 28.30 28.55 28.12 280,500 28.25 27.66
16-03-07 28.01 28.74 28.01 334,300 28.52 27.92
16-03-04 27.39 28.15 27.29 511,300 28.07 27.48
16-03-03 27.21 27.56 27.20 430,900 27.37 26.80
16-03-02 26.28 27.32 25.96 502,000 27.20 26.63
Date Open High Low Vol Cls adjCls
16-03-01 26.54 27.95 26.26 496,000 26.67 25.74
16-02-29 26.52 26.82 26.11 431,900 26.44 25.52
16-02-26 26.53 26.84 26.33 494,100 26.52 25.60
16-02-25 26.30 26.69 26.11 601,100 26.29 25.38
16-02-24 25.87 26.54 25.25 677,700 26.17 25.26
16-02-23 26.42 26.82 25.98 581,200 26.07 25.17
16-02-22 26.38 26.90 26.38 242,100 26.53 25.61
16-02-19 26.48 26.64 25.95 669,300 26.14 25.23
16-02-18 26.76 27.09 26.24 533,100 26.60 25.68
Date Open High Low Vol Cls adjCls
16-02-17 26.84 27.17 26.49 467,800 26.64 25.72
16-02-16 26.18 26.83 26.01 391,100 26.54 25.62
16-02-12 26.19 26.41 25.49 392,000 25.83 24.93
16-02-11 26.49 26.76 25.79 479,800 25.92 25.02
16-02-10 27.06 27.69 26.68 271,000 26.76 25.83
16-02-09 27.67 27.76 26.79 387,700 27.02 26.08
16-02-08 28.22 28.46 27.61 521,400 27.90 26.93
16-02-05 28.95 28.95 28.12 462,000 28.34 27.36
16-02-04 28.82 29.58 28.82 226,900 28.98 27.97
Date Open High Low Vol Cls adjCls
16-02-03 28.57 29.36 27.83 243,000 28.78 27.78
16-02-02 28.39 28.63 27.91 298,400 28.28 27.30
16-02-01 28.52 28.87 28.30 301,400 28.40 27.41
16-01-29 27.18 28.84 27.17 559,300 28.84 27.84
16-01-28 27.59 27.75 27.00 394,700 27.27 26.32
16-01-27 26.33 27.67 26.10 600,200 27.48 26.53
16-01-26 26.53 27.45 25.64 707,800 26.34 25.43
16-01-25 25.73 25.77 24.47 179,500 24.54 23.69
16-01-22 25.71 26.20 25.13 274,000 25.89 24.99
Date Open High Low Vol Cls adjCls
16-01-21 25.16 26.01 25.15 218,000 25.41 24.53
16-01-20 25.03 25.47 24.01 250,300 25.14 24.27
16-01-19 26.07 26.44 24.99 287,300 25.32 24.44
16-01-15 25.63 26.84 25.16 212,400 25.71 24.82
16-01-14 26.15 26.43 25.72 189,000 26.20 25.29
16-01-13 26.47 26.90 25.84 209,900 25.99 25.09
16-01-12 27.03 27.03 25.56 498,200 26.46 25.54
16-01-11 27.26 27.49 26.76 246,400 26.87 25.94
16-01-08 27.84 27.90 27.13 286,400 27.24 26.29
Date Open High Low Vol Cls adjCls
16-01-07 28.64 28.73 27.59 366,600 27.81 26.85
16-01-06 29.37 29.59 28.87 211,900 29.10 28.09
16-01-05 29.43 29.90 29.26 204,500 29.72 28.69
16-01-04 29.86 30.03 29.24 316,900 29.39 28.37
15-12-31 30.94 30.94 30.22 295,400 30.24 29.19
15-12-30 31.47 31.78 30.94 166,900 30.98 29.91
15-12-29 31.48 31.72 31.30 139,200 31.56 30.47
15-12-28 31.21 31.55 30.94 113,800 31.30 30.21
15-12-24 31.04 31.47 30.88 69,500 31.29 30.20
Date Open High Low Vol Cls adjCls
15-12-23 30.68 31.02 30.47 134,400 30.99 29.91
15-12-22 30.14 30.70 30.04 198,600 30.52 29.46
15-12-21 30.49 31.22 29.84 229,800 30.12 29.07
15-12-18 31.10 31.28 30.22 588,900 30.35 29.30
15-12-17 31.18 31.44 30.86 206,600 31.28 30.19
15-12-16 30.73 31.17 30.33 267,300 31.05 29.97
15-12-15 30.48 30.73 30.28 207,100 30.56 29.50
15-12-14 30.39 30.59 30.02 250,200 30.29 29.24
15-12-11 30.78 31.10 30.55 208,300 30.69 29.26
Date Open High Low Vol Cls adjCls
15-12-10 31.59 31.95 30.76 238,700 31.23 29.78
15-12-09 31.88 32.33 31.62 137,900 31.67 30.20
15-12-08 31.95 32.24 31.74 103,000 31.98 30.49
15-12-07 32.64 32.64 31.79 143,000 32.18 30.68
15-12-04 32.33 32.84 32.31 127,200 32.65 31.13
15-12-03 33.19 33.38 32.32 152,100 32.34 30.84
15-12-02 33.74 33.83 33.05 114,400 33.12 31.58
15-12-01 33.51 33.78 33.32 133,600 33.73 32.16
15-11-30 34.11 34.24 33.39 249,300 33.42 31.87
Date Open High Low Vol Cls adjCls
15-11-27 33.66 34.14 33.51 66,900 34.08 32.50
15-11-25 33.43 33.85 33.26 104,200 33.70 32.13
15-11-24 32.87 33.62 32.87 175,400 33.44 31.89
15-11-23 32.91 33.72 32.91 118,100 33.04 31.50
15-11-20 32.75 33.17 32.62 159,100 32.99 31.46
15-11-19 32.63 32.80 32.22 158,400 32.54 31.03
15-11-18 32.67 32.76 32.21 231,100 32.68 31.16
15-11-17 32.27 32.84 32.23 142,800 32.55 31.04
15-11-16 32.00 32.40 31.96 109,700 32.40 30.89
Date Open High Low Vol Cls adjCls
15-11-13 32.00 32.32 31.69 151,700 32.05 30.56
15-11-12 32.84 33.04 32.00 159,400 32.04 30.55
15-11-11 33.08 33.21 32.69 158,700 33.08 31.54
15-11-10 33.05 33.12 32.60 218,000 33.04 31.50
15-11-09 32.90 33.15 32.31 284,900 33.08 31.54
15-11-06 32.91 32.99 32.35 452,300 32.69 31.17
15-11-05 32.49 33.27 32.21 208,100 33.19 31.65
15-11-04 32.83 32.93 32.30 268,300 32.38 30.87
15-11-03 32.51 33.06 32.48 278,500 32.79 31.27
Date Open High Low Vol Cls adjCls
15-11-02 31.20 32.68 31.12 335,400 32.63 31.11
15-10-30 31.40 31.62 31.18 307,100 31.24 29.79
15-10-29 30.67 31.39 30.37 308,000 31.31 29.85
15-10-28 29.00 30.75 28.88 465,100 30.74 29.31
15-10-27 29.12 29.54 28.72 382,200 29.09 27.74
15-10-26 29.59 32.01 29.15 150,300 29.31 27.95
15-10-23 29.95 30.00 29.24 154,100 29.58 28.20
15-10-22 29.26 29.94 29.26 140,500 29.78 28.40
15-10-21 29.53 29.65 29.21 114,300 29.24 27.88
Date Open High Low Vol Cls adjCls
15-10-20 29.53 29.69 29.42 156,700 29.56 28.19
15-10-19 29.36 29.61 29.27 106,400 29.60 28.22
15-10-16 29.76 30.04 29.47 131,700 29.49 28.12
15-10-15 29.70 29.75 29.27 112,600 29.71 28.33
15-10-14 29.71 29.97 29.57 129,000 29.64 28.26
15-10-13 29.86 30.14 29.40 156,400 29.77 28.39
15-10-12 30.06 30.14 29.82 224,200 30.02 28.62
15-10-09 30.64 32.02 29.89 322,500 30.06 28.66
15-10-08 30.04 30.23 29.68 265,300 30.07 28.67
Date Open High Low Vol Cls adjCls
15-10-07 29.61 30.14 29.39 459,200 30.12 28.72
15-10-06 29.66 29.85 29.40 154,500 29.49 28.12
15-10-05 28.98 29.75 28.98 226,300 29.72 28.34
15-10-02 28.09 28.68 28.00 229,900 28.68 27.35
15-10-01 28.73 28.88 28.12 262,700 28.28 26.97
15-09-30 28.94 29.01 28.43 281,500 28.79 27.45
15-09-29 28.80 29.09 28.40 216,500 28.54 27.21
15-09-28 29.14 29.34 28.74 183,100 28.80 27.46
15-09-25 29.82 29.91 29.18 271,700 29.23 27.87
Date Open High Low Vol Cls adjCls
15-09-24 30.00 30.10 29.40 209,800 29.62 28.24
15-09-23 30.49 30.60 30.06 118,500 30.13 28.73
15-09-22 30.70 31.02 30.39 206,300 30.42 29.01
15-09-21 31.02 31.09 30.75 186,700 30.88 29.44
15-09-18 30.83 31.20 30.70 356,400 30.79 29.36
15-09-17 31.18 31.78 31.08 465,100 31.18 29.73
15-09-16 30.69 31.24 30.68 278,000 31.15 29.70
15-09-15 31.18 31.20 30.70 324,800 30.78 29.35
15-09-14 31.57 31.57 31.07 199,800 31.24 29.79
Date Open High Low Vol Cls adjCls
15-09-11 31.76 31.94 31.52 288,900 31.86 30.02
15-09-10 31.69 32.18 31.57 232,700 31.90 30.06
15-09-09 32.51 32.81 31.63 211,200 31.72 29.89
15-09-08 32.55 32.62 32.15 279,500 32.30 30.44
15-09-04 32.51 32.91 32.10 85,400 32.25 30.39
15-09-03 33.11 33.24 32.80 177,600 32.83 30.94
15-09-02 33.01 33.15 32.67 160,600 33.13 31.22
15-09-01 32.54 33.04 32.54 294,000 32.82 30.93
15-08-31 33.43 33.78 33.00 234,400 33.02 31.11
Date Open High Low Vol Cls adjCls
15-08-28 33.29 33.78 33.24 196,200 33.59 31.65
15-08-27 33.16 33.74 32.82 486,000 33.38 31.45
15-08-26 33.24 33.24 32.65 321,500 33.02 31.11
15-08-25 34.19 34.19 32.62 364,200 32.66 30.78
15-08-24 33.36 34.28 33.34 563,000 33.41 31.48
15-08-21 34.88 35.20 34.46 178,300 34.52 32.53
15-08-20 35.58 36.04 35.30 135,800 35.34 33.30
15-08-19 35.94 36.14 35.52 160,500 35.80 33.73
15-08-18 35.89 36.12 35.60 159,000 36.10 34.02
Date Open High Low Vol Cls adjCls
15-08-17 35.76 35.97 35.47 164,900 35.96 33.88
15-08-14 35.55 35.87 35.44 116,900 35.87 33.80
15-08-13 35.25 35.89 35.08 164,400 35.64 33.58
15-08-12 34.88 35.28 34.86 164,400 35.25 33.22
15-08-11 34.96 35.34 34.96 99,400 35.13 33.10
15-08-10 35.17 35.26 34.95 165,600 35.14 33.11
15-08-07 34.88 35.18 34.71 171,400 35.00 32.98
15-08-06 35.04 35.35 34.81 243,700 35.00 32.98
15-08-05 35.28 35.28 34.88 139,000 35.11 33.08
Date Open High Low Vol Cls adjCls
15-08-04 35.12 35.20 34.96 203,300 35.06 33.04
15-08-03 34.98 35.34 34.85 285,000 35.07 33.05
15-07-31 34.86 35.24 34.86 180,700 35.01 32.99
15-07-30 34.41 34.73 34.17 218,000 34.60 32.60
15-07-29 34.34 34.84 34.08 257,900 34.54 32.55
15-07-28 34.03 34.70 33.74 225,700 34.47 32.48
15-07-27 33.48 33.82 33.48 173,100 33.74 31.79
15-07-24 33.44 33.73 33.37 210,600 33.60 31.66
15-07-23 34.10 34.36 33.38 157,700 33.55 31.61
Date Open High Low Vol Cls adjCls
15-07-22 33.89 34.31 33.87 176,300 34.04 32.08
15-07-21 34.32 34.61 33.95 157,000 34.08 32.11
15-07-20 34.37 34.55 34.09 121,500 34.39 32.41
15-07-17 34.93 34.93 34.31 185,000 34.36 32.38
15-07-16 35.18 35.18 34.83 114,400 35.00 32.98
15-07-15 34.84 35.19 34.66 105,900 34.91 32.90
15-07-14 35.10 35.25 34.82 110,300 34.84 32.83
15-07-13 35.10 35.36 34.90 136,400 35.14 33.11
15-07-10 35.65 35.86 35.03 197,100 35.04 33.02
Date Open High Low Vol Cls adjCls
15-07-09 36.10 36.34 35.31 123,200 35.45 33.40
15-07-08 35.82 35.99 35.59 183,500 35.80 33.73
15-07-07 35.82 36.15 35.52 177,000 35.90 33.83
15-07-06 35.54 35.85 35.37 166,200 35.70 33.64
15-07-02 35.61 36.11 35.47 122,400 35.64 33.58
15-07-01 35.41 35.68 35.25 149,000 35.51 33.46
15-06-30 35.95 35.95 35.25 201,800 35.32 33.28
15-06-29 36.42 36.59 35.72 168,100 35.74 33.68
15-06-26 36.04 36.51 35.98 537,500 36.46 34.36
Date Open High Low Vol Cls adjCls
15-06-25 36.28 36.32 35.91 119,200 36.08 34.00
15-06-24 36.39 36.51 36.18 193,500 36.20 34.11
15-06-23 36.34 36.49 36.03 151,200 36.42 34.32
15-06-22 36.63 36.66 36.29 140,300 36.43 34.33
15-06-19 36.84 36.94 36.39 282,500 36.58 34.47
15-06-18 36.25 36.77 36.15 212,300 36.76 34.64
15-06-17 36.04 36.26 35.81 199,600 36.14 34.05
15-06-16 35.45 36.12 35.45 201,400 35.92 33.85
15-06-15 35.58 35.77 35.29 179,900 35.42 33.38
Date Open High Low Vol Cls adjCls
15-06-12 35.74 35.83 35.62 104,900 35.79 33.72
15-06-11 35.80 35.86 35.60 273,100 35.74 33.68
15-06-10 35.95 36.22 35.65 257,200 35.67 33.61
15-06-09 35.92 36.05 35.75 239,600 35.77 33.71
15-06-08 36.10 36.12 35.69 278,900 35.96 33.88
15-06-05 36.10 36.28 36.01 271,700 36.13 34.04
15-06-04 36.28 36.46 36.10 212,200 36.13 34.04
15-06-03 36.46 36.75 36.31 278,700 36.66 34.19
15-06-02 36.10 36.55 36.06 237,800 36.51 34.05
Date Open High Low Vol Cls adjCls
15-06-01 36.37 36.50 36.05 201,300 36.22 33.78
15-05-29 36.36 36.54 36.08 227,300 36.28 33.84
15-05-28 36.36 36.65 36.15 204,100 36.45 34.00
15-05-27 36.16 36.54 36.05 199,500 36.52 34.06
15-05-26 36.07 36.36 36.02 204,400 36.10 33.67
15-05-22 36.00 36.41 35.74 167,500 36.13 33.70
15-05-21 36.27 36.52 35.69 217,200 36.10 33.67
15-05-20 36.25 36.55 36.00 271,900 36.23 33.79
15-05-19 35.53 36.24 35.28 237,600 36.13 33.70
Date Open High Low Vol Cls adjCls
15-05-18 35.44 35.69 35.32 248,500 35.56 33.16
15-05-15 35.64 35.84 35.43 105,800 35.63 33.23
15-05-14 35.22 35.73 35.13 148,200 35.55 33.16
15-05-13 35.76 35.99 35.00 143,500 35.04 32.68
15-05-12 35.90 36.11 35.10 175,600 35.51 33.12
15-05-11 36.56 36.76 35.96 161,200 36.01 33.58
15-05-08 36.53 36.86 36.40 216,200 36.54 34.08
15-05-07 35.95 36.46 35.82 178,900 36.10 33.67
15-05-06 36.04 36.37 35.78 131,600 36.01 33.58
Date Open High Low Vol Cls adjCls
15-05-05 36.68 36.98 35.83 215,100 35.90 33.48
15-05-04 37.02 37.48 36.64 115,300 36.68 34.21
15-05-01 36.81 38.46 36.57 269,700 37.03 34.54
15-04-30 37.32 37.87 36.89 311,700 36.91 34.42
15-04-29 37.93 38.09 37.50 171,700 37.55 35.02
15-04-28 37.37 38.20 37.26 207,800 38.10 35.53
15-04-27 37.79 37.91 37.15 226,300 37.44 34.92
15-04-24 37.29 37.67 37.09 232,400 37.62 35.09
15-04-23 37.27 37.41 36.90 372,900 37.16 34.66
Date Open High Low Vol Cls adjCls
15-04-22 37.51 38.23 36.94 304,000 37.47 34.95
15-04-21 38.35 38.61 38.04 147,500 38.12 35.55
15-04-20 38.23 38.52 38.17 146,500 38.25 35.67
15-04-17 38.59 38.77 38.03 169,200 38.10 35.53
15-04-16 38.92 39.00 38.58 152,200 38.80 36.19
15-04-15 39.22 39.36 39.02 117,100 39.04 36.41
15-04-14 39.40 39.58 39.03 144,500 39.07 36.44
15-04-13 39.17 39.74 39.01 174,200 39.37 36.72
15-04-10 38.92 39.35 38.87 171,900 39.14 36.50
Date Open High Low Vol Cls adjCls
15-04-09 39.16 39.18 38.30 238,200 38.79 36.18
15-04-08 39.05 39.33 38.92 155,000 39.23 36.59
15-04-07 39.51 39.51 39.01 127,800 39.06 36.43
15-04-06 39.47 39.83 39.17 280,800 39.60 36.93
15-04-02 39.83 40.00 39.62 111,400 39.70 37.03
15-04-01 39.79 40.11 39.29 146,900 39.75 37.07
15-03-31 39.86 40.29 39.83 206,100 40.04 37.34
15-03-30 39.92 40.39 39.78 108,300 40.06 37.36
15-03-27 39.71 39.93 39.56 120,100 39.82 37.14
Date Open High Low Vol Cls adjCls
15-03-26 39.59 39.81 39.30 250,200 39.67 37.00
15-03-25 40.61 40.66 39.80 179,700 39.86 37.18
15-03-24 40.17 40.79 40.14 169,700 40.60 37.87
15-03-23 40.23 40.40 39.96 152,000 40.26 37.55
15-03-20 40.09 40.49 39.50 431,100 40.36 37.64
15-03-19 39.81 40.41 39.76 234,000 39.98 37.29
15-03-18 39.50 40.20 39.24 288,300 39.97 37.28
15-03-17 39.44 39.61 39.19 237,300 39.52 36.86
15-03-16 39.00 39.58 38.81 183,100 39.44 36.78
Date Open High Low Vol Cls adjCls
15-03-13 39.37 39.50 38.66 316,700 38.88 36.26
15-03-12 38.24 38.57 38.09 318,800 38.52 35.93
15-03-11 38.53 38.84 37.95 323,100 38.14 35.57
15-03-10 38.58 38.83 38.49 197,000 38.54 35.94
15-03-09 38.76 39.13 38.70 242,900 38.82 36.21
15-03-06 39.05 39.42 38.57 378,200 38.76 36.15
15-03-05 39.46 39.81 39.37 378,900 39.39 36.74
15-03-04 39.42 39.76 39.38 282,000 39.46 36.80
15-03-03 40.11 40.16 39.50 512,800 39.71 36.69
Date Open High Low Vol Cls adjCls
15-03-02 39.85 40.44 39.83 169,400 40.13 37.07
15-02-27 40.13 40.39 39.90 168,100 39.93 36.89
15-02-26 39.81 40.16 39.78 119,300 40.05 37.00
15-02-25 39.75 40.22 39.75 396,700 39.93 36.89
15-02-24 40.12 40.38 39.77 160,500 39.83 36.80
15-02-23 40.04 40.46 39.85 153,800 40.24 37.18
15-02-20 39.91 40.23 39.73 196,100 40.02 36.97
15-02-19 39.83 40.11 39.66 231,000 39.82 36.79
15-02-18 39.51 40.07 39.32 408,600 39.91 36.87
Date Open High Low Vol Cls adjCls
15-02-17 39.88 40.31 39.62 260,000 39.69 36.67
15-02-13 39.96 40.21 39.75 247,400 39.96 36.92
15-02-12 39.91 40.25 39.78 214,100 40.00 36.95
15-02-11 39.77 40.18 39.57 284,900 39.68 36.66
15-02-10 40.06 40.06 39.66 195,100 39.91 36.87
15-02-09 39.90 40.24 39.71 278,000 39.86 36.82
15-02-06 40.50 40.50 39.76 235,900 40.01 36.96
15-02-05 39.87 40.65 39.87 223,800 40.51 37.42
15-02-04 39.77 40.18 39.49 341,200 39.85 36.82
Date Open High Low Vol Cls adjCls
15-02-03 40.05 40.36 39.68 386,200 39.99 36.94
15-02-02 39.90 40.20 39.14 570,300 39.93 36.89
15-01-30 40.10 40.47 39.40 429,500 39.86 36.82
15-01-29 42.67 42.67 39.66 667,200 40.46 37.38
15-01-28 42.88 43.55 42.08 199,600 42.51 39.27
15-01-27 42.50 43.02 42.28 139,900 42.68 39.43
15-01-26 42.32 42.89 41.88 191,400 42.79 39.53
15-01-23 43.30 43.48 42.15 292,100 42.20 38.99
15-01-22 42.18 43.19 41.69 208,800 43.17 39.88
Date Open High Low Vol Cls adjCls
15-01-21 41.81 42.02 41.52 120,500 41.98 38.78
15-01-20 42.28 42.39 41.71 144,200 41.80 38.62
15-01-16 40.98 42.36 40.93 189,000 42.29 39.07
15-01-15 42.24 42.50 40.97 205,500 41.13 38.00
15-01-14 41.63 42.13 41.18 129,200 42.13 38.92
15-01-13 42.27 42.47 41.55 155,400 41.96 38.76
15-01-12 42.14 42.40 41.82 187,900 41.96 38.76
15-01-09 42.63 42.63 42.01 229,500 42.03 38.83
15-01-08 42.83 43.34 42.46 285,700 42.64 39.39
Date Open High Low Vol Cls adjCls
15-01-07 42.20 42.58 41.73 180,400 42.57 39.33
15-01-06 42.25 42.61 41.86 220,300 42.14 38.93
15-01-05 41.92 42.56 41.91 161,900 42.11 38.90
15-01-02 41.98 42.29 41.80 127,300 42.16 38.95
14-12-31 42.72 42.89 41.81 129,000 41.87 38.68
14-12-30 42.81 43.28 42.43 102,400 42.53 39.29
14-12-29 42.53 43.06 42.37 129,300 42.98 39.71
14-12-26 42.77 42.91 42.47 84,200 42.55 39.31
14-12-24 42.73 42.92 42.47 68,900 42.62 39.37
Date Open High Low Vol Cls adjCls
14-12-23 42.58 42.91 42.31 115,300 42.58 39.34
14-12-22 42.18 42.62 41.77 204,700 42.59 39.35
14-12-19 41.97 42.11 41.26 421,500 42.10 38.89
14-12-18 41.69 42.06 41.39 153,000 42.06 38.86
14-12-17 40.54 41.38 40.33 244,200 41.25 38.11
14-12-16 40.81 41.03 40.48 224,400 40.64 37.54
14-12-15 41.27 41.57 40.60 195,300 40.80 37.69
14-12-12 41.02 41.85 41.02 212,700 41.20 38.06
14-12-11 41.44 41.99 41.41 162,400 41.76 38.23
Date Open High Low Vol Cls adjCls
14-12-10 41.29 41.73 41.14 295,400 41.25 37.77
14-12-09 41.17 41.48 41.15 386,500 41.40 37.90
14-12-08 41.63 42.04 41.43 239,300 41.50 38.00
14-12-05 41.53 41.84 41.34 139,300 41.61 38.10
14-12-04 41.68 41.99 41.41 138,500 41.64 38.12
14-12-03 41.62 41.91 41.38 174,300 41.72 38.20
14-12-02 41.30 41.80 40.98 127,500 41.62 38.10
14-12-01 41.57 41.71 41.26 210,900 41.32 37.83
14-11-28 41.85 42.38 41.52 129,200 41.55 38.04
Date Open High Low Vol Cls adjCls
14-11-26 42.11 42.41 41.69 163,900 41.80 38.27
14-11-25 41.89 42.10 41.60 158,100 42.07 38.52
14-11-24 41.75 42.09 41.72 189,200 41.91 38.37
14-11-21 41.89 41.89 41.54 218,800 41.69 38.17
14-11-20 41.34 41.70 41.29 196,500 41.50 38.00
14-11-19 41.86 41.87 41.41 121,200 41.54 38.03
14-11-18 42.25 42.27 41.83 197,800 42.01 38.46
14-11-17 42.09 42.44 42.00 160,900 42.21 38.65
14-11-14 42.58 42.79 41.87 203,900 42.04 38.49
Date Open High Low Vol Cls adjCls
14-11-13 42.97 43.14 42.50 158,000 42.64 39.04
14-11-12 43.15 43.67 42.79 165,400 42.83 39.21
14-11-11 43.83 43.93 43.18 202,700 43.32 39.66
14-11-10 43.86 43.98 43.39 183,400 43.86 40.16
14-11-07 43.56 43.99 43.43 135,700 43.85 40.15
14-11-06 43.69 43.86 43.45 86,600 43.61 39.93
14-11-05 43.86 43.99 43.34 143,400 43.63 39.95
14-11-04 43.19 44.14 42.97 158,600 43.65 39.96
14-11-03 44.01 44.20 43.82 190,000 44.07 40.35
Date Open High Low Vol Cls adjCls
14-10-31 44.19 44.20 43.19 262,800 43.99 40.27
14-10-30 43.03 43.92 43.03 155,200 43.75 40.06
14-10-29 43.35 43.65 42.97 180,400 43.17 39.52
14-10-28 42.93 43.51 42.66 249,400 43.41 39.74
14-10-27 42.43 42.82 42.24 225,700 42.81 39.19
14-10-24 42.94 42.94 42.41 185,300 42.45 38.86
14-10-23 42.46 42.92 41.87 238,200 42.87 39.25
14-10-22 42.52 42.85 42.16 232,100 42.23 38.66
14-10-21 42.01 42.95 41.78 257,900 42.60 39.00
Date Open High Low Vol Cls adjCls
14-10-20 42.17 43.00 42.13 144,600 42.97 39.34
14-10-17 42.82 42.82 42.22 146,000 42.33 38.76
14-10-16 41.59 42.39 41.59 281,200 42.26 38.69
14-10-15 41.54 42.41 41.33 293,500 42.05 38.50
14-10-14 42.23 42.76 41.82 326,600 41.92 38.38
14-10-13 41.26 42.29 41.26 287,500 41.88 38.34
14-10-10 40.95 41.71 40.95 243,300 41.27 37.78
14-10-09 40.72 41.27 40.72 335,300 40.75 37.31
14-10-08 40.09 40.89 39.89 237,800 40.83 37.38
Date Open High Low Vol Cls adjCls
14-10-07 40.29 40.59 40.09 159,700 40.17 36.78
14-10-06 40.57 40.89 40.29 184,000 40.49 37.07
14-10-03 40.62 40.82 40.37 90,300 40.51 37.09
14-10-02 40.25 40.75 40.04 124,600 40.30 36.90
14-10-01 40.35 40.62 40.02 267,700 40.26 36.86
14-09-30 40.88 40.99 40.20 291,500 40.21 36.81
14-09-29 40.32 40.84 40.07 152,000 40.82 37.37
14-09-26 40.22 40.67 40.09 115,400 40.55 37.13
14-09-25 40.40 40.53 40.07 154,000 40.20 36.80
Date Open High Low Vol Cls adjCls
14-09-24 40.31 40.74 39.83 126,400 40.56 37.13
14-09-23 40.65 40.98 40.09 395,100 40.23 36.83
14-09-22 40.89 41.33 40.70 269,600 40.82 37.37
14-09-19 40.98 41.46 40.77 408,200 41.09 37.62
14-09-18 41.09 41.41 40.90 155,800 40.94 37.48
14-09-17 41.22 41.48 40.85 201,500 41.06 37.59
14-09-16 40.73 41.49 40.73 247,200 41.27 37.78
14-09-15 40.61 40.92 40.45 263,100 40.78 37.34
14-09-12 41.34 41.68 40.20 274,500 40.59 37.16
Date Open High Low Vol Cls adjCls
14-09-11 41.74 42.17 41.57 211,400 41.70 37.86
14-09-10 42.31 42.39 41.75 118,200 41.92 38.06
14-09-09 42.61 42.70 42.23 109,400 42.30 38.40
14-09-08 42.91 43.01 42.51 157,000 42.76 38.82
14-09-05 42.30 43.20 42.24 237,500 42.93 38.97
14-09-04 42.63 42.80 42.23 150,600 42.44 38.53
14-09-03 43.04 43.11 42.49 336,800 42.57 38.65
14-09-02 42.76 43.06 42.61 234,000 42.93 38.97
14-08-29 42.58 43.02 42.28 149,800 42.68 38.75
Date Open High Low Vol Cls adjCls
14-08-28 42.75 43.00 42.49 96,500 42.58 38.66
14-08-27 42.76 43.00 42.58 121,500 42.80 38.86
14-08-26 42.83 43.11 42.78 127,500 42.83 38.88
14-08-25 42.84 43.04 42.51 85,300 42.81 38.87
14-08-22 42.81 43.02 42.59 93,300 42.72 38.78
14-08-21 42.74 43.05 42.59 97,600 42.92 38.97
14-08-20 42.88 42.97 42.44 103,000 42.82 38.87
14-08-19 42.73 43.09 42.61 157,200 43.04 39.07
14-08-18 42.33 42.63 42.21 174,300 42.57 38.65
Date Open High Low Vol Cls adjCls
14-08-15 42.52 42.52 42.03 183,400 42.30 38.40
14-08-14 41.98 42.37 41.92 73,700 42.16 38.28
14-08-13 41.93 42.29 41.74 104,700 42.01 38.14
14-08-12 42.10 42.45 41.59 151,100 41.87 38.01
14-08-11 41.84 42.36 41.77 177,800 42.28 38.38
14-08-08 41.38 41.88 41.34 146,100 41.68 37.84
14-08-07 41.35 41.60 41.15 107,200 41.40 37.59
14-08-06 40.68 41.43 40.63 139,900 41.30 37.49
14-08-05 40.98 41.25 40.42 284,600 40.81 37.05
Date Open High Low Vol Cls adjCls
14-08-04 41.42 41.42 40.63 181,200 41.22 37.42
14-08-01 41.37 41.55 41.12 339,000 41.22 37.42
14-07-31 41.20 41.57 41.20 332,800 41.30 37.49
14-07-30 41.75 41.77 41.28 234,300 41.55 37.72
14-07-29 41.42 41.73 41.17 205,600 41.54 37.71
14-07-28 41.41 41.61 41.27 175,100 41.51 37.69
14-07-25 41.49 41.57 41.08 223,700 41.37 37.56
14-07-24 40.93 41.75 40.93 237,400 41.71 37.87
14-07-23 41.19 42.50 40.22 404,400 40.79 37.03
Date Open High Low Vol Cls adjCls
14-07-22 41.80 42.10 41.63 113,800 41.70 37.86
14-07-21 41.70 41.88 41.46 121,700 41.57 37.74
14-07-18 41.36 42.00 41.36 204,600 41.95 38.08
14-07-17 41.36 41.85 41.30 237,700 41.50 37.68
14-07-16 41.78 41.78 41.35 282,100 41.65 37.81
14-07-15 41.67 41.85 41.42 170,100 41.57 37.74
14-07-14 41.81 41.86 41.45 109,100 41.69 37.85
14-07-11 41.48 41.77 41.36 113,500 41.53 37.70
14-07-10 41.25 41.69 41.25 344,200 41.48 37.66
Date Open High Low Vol Cls adjCls
14-07-09 41.76 42.00 41.38 178,800 41.62 37.79
14-07-08 41.35 41.87 41.30 327,100 41.69 37.85
14-07-07 41.61 41.80 41.27 164,300 41.48 37.66
14-07-03 41.92 41.99 41.60 99,400 41.82 37.97
14-07-02 41.75 42.12 41.56 204,700 41.86 38.00
14-07-01 41.54 42.09 41.34 480,000 41.90 38.04
14-06-30 41.68 41.68 41.27 173,600 41.40 37.59
14-06-27 41.12 41.80 41.12 273,800 41.70 37.86
14-06-26 41.40 41.55 40.86 194,900 41.37 37.56
Date Open High Low Vol Cls adjCls
14-06-25 40.87 41.40 40.38 163,400 41.36 37.55
14-06-24 40.15 41.16 40.07 246,000 41.02 37.24
14-06-23 40.65 40.88 40.26 154,000 40.34 36.62
14-06-20 40.64 40.90 40.40 364,900 40.64 36.90
14-06-19 40.64 40.77 40.30 80,000 40.48 36.75
14-06-18 40.16 40.65 39.94 150,100 40.50 36.77
14-06-17 40.04 40.67 39.81 192,100 40.19 36.49
14-06-16 39.95 40.37 39.80 202,300 40.09 36.40
14-06-13 40.38 40.39 39.86 152,800 40.05 36.36
Date Open High Low Vol Cls adjCls
14-06-12 40.05 40.43 39.90 160,700 40.37 36.65
14-06-11 40.22 40.57 39.92 130,300 40.22 36.51
14-06-10 40.19 40.67 39.93 130,400 40.42 36.70
14-06-09 40.39 40.68 40.21 95,200 40.30 36.59
14-06-06 40.95 41.02 40.40 158,900 40.50 36.77
14-06-05 40.16 40.92 40.05 163,000 40.72 36.97
14-06-04 39.70 40.17 39.70 240,100 40.15 36.45
14-06-03 39.82 40.30 39.82 407,700 40.13 36.11
14-06-02 40.29 40.30 39.88 132,500 40.04 36.03
Date Open High Low Vol Cls adjCls
14-05-30 40.24 40.62 40.01 159,400 40.16 36.14
14-05-29 40.27 40.29 39.85 94,800 40.15 36.13
14-05-28 40.13 40.52 39.78 194,500 40.22 36.20
14-05-27 39.01 40.03 38.88 242,900 40.03 36.02
14-05-23 37.94 38.93 37.74 283,800 38.88 34.99
14-05-22 37.86 38.17 37.74 76,000 37.84 34.05
14-05-21 38.13 38.24 37.72 96,300 37.81 34.03
14-05-20 38.54 39.14 37.74 198,700 38.05 34.24
14-05-19 38.55 38.77 38.33 93,800 38.63 34.76
Date Open High Low Vol Cls adjCls
14-05-16 38.19 38.68 38.00 135,600 38.64 34.77
14-05-15 38.17 38.45 37.62 192,300 38.27 34.44
14-05-14 38.64 38.83 38.26 142,100 38.38 34.54
14-05-13 39.25 39.56 38.64 145,600 38.65 34.78
14-05-12 39.01 39.39 38.75 190,900 39.24 35.31
14-05-09 38.29 38.78 38.18 96,200 38.76 34.88
14-05-08 39.06 39.51 38.49 135,600 38.55 34.69
14-05-07 38.35 39.10 38.23 141,500 39.05 35.14
14-05-06 38.80 39.26 38.21 130,200 38.29 34.46
Date Open High Low Vol Cls adjCls
14-05-05 38.53 39.25 38.28 158,300 38.96 35.06
14-05-02 38.20 38.75 38.02 176,800 38.65 34.78
14-05-01 38.28 38.28 37.63 361,200 38.19 34.37
14-04-30 38.21 38.38 37.89 258,900 38.23 34.40
14-04-29 38.58 38.99 38.25 151,600 38.28 34.45
14-04-28 38.61 38.78 38.34 177,000 38.46 34.61
14-04-25 38.29 38.71 38.11 220,200 38.38 34.54
14-04-24 38.36 38.69 38.19 223,900 38.48 34.63
14-04-23 38.77 39.12 38.23 149,700 38.26 34.43
Date Open High Low Vol Cls adjCls
14-04-22 38.83 39.10 37.95 270,400 38.74 34.86
14-04-21 37.70 38.02 37.61 101,100 37.92 34.13
14-04-17 37.43 37.82 37.40 155,100 37.64 33.87
14-04-16 37.83 37.84 37.44 131,300 37.55 33.79
14-04-15 37.93 37.97 37.16 125,800 37.65 33.88
14-04-14 37.65 37.91 37.38 152,500 37.84 34.05
14-04-11 37.32 37.81 37.04 160,300 37.27 33.54
14-04-10 38.33 38.57 37.33 242,800 37.61 33.85
14-04-09 38.67 38.67 38.15 103,600 38.47 34.62
Date Open High Low Vol Cls adjCls
14-04-08 38.63 38.80 38.23 126,900 38.62 34.76
14-04-07 38.39 38.93 38.10 206,900 38.63 34.76
14-04-04 39.42 39.43 38.42 154,600 38.43 34.58
14-04-03 39.45 39.86 39.02 129,500 39.11 35.20
14-04-02 39.07 39.53 38.72 129,900 39.43 35.48
14-04-01 38.64 39.07 38.38 145,200 39.03 35.12
14-03-31 38.07 38.85 37.89 241,200 38.69 34.82
14-03-28 37.73 38.09 37.60 285,600 37.81 34.03
14-03-27 37.82 38.05 37.63 286,600 37.70 33.93
Date Open High Low Vol Cls adjCls
14-03-26 38.47 38.85 37.77 178,100 37.80 34.02
14-03-25 38.13 38.50 37.82 143,300 38.25 34.42
14-03-24 38.36 38.51 37.73 150,400 37.96 34.16
14-03-21 38.19 38.86 38.04 402,300 38.17 34.35
14-03-20 37.82 38.21 37.52 100,200 38.14 34.32
14-03-19 38.91 39.12 37.67 186,700 37.79 34.01
14-03-18 38.48 39.07 38.12 147,300 38.88 34.99
14-03-17 38.60 38.79 38.18 190,900 38.35 34.51
14-03-14 38.21 38.67 38.10 153,300 38.44 34.59
Date Open High Low Vol Cls adjCls
14-03-13 38.69 38.74 38.19 131,300 38.32 34.49
14-03-12 38.84 39.13 38.44 167,000 38.56 34.70
14-03-11 39.34 39.52 38.75 227,700 38.95 35.05
14-03-10 39.64 39.64 39.16 111,300 39.31 35.38
14-03-07 40.27 40.27 39.52 124,700 39.67 35.70
14-03-06 39.76 40.16 39.49 107,400 40.02 36.02
14-03-05 39.88 40.29 39.42 170,100 39.72 35.75
14-03-04 39.71 40.34 39.46 285,600 40.14 35.81
14-03-03 39.37 39.53 38.34 409,900 39.34 35.10
Date Open High Low Vol Cls adjCls
14-02-28 39.67 40.24 39.28 350,400 39.64 35.36
14-02-27 40.01 40.46 39.33 201,600 39.52 35.26
14-02-26 40.02 40.46 39.57 171,900 40.11 35.78
14-02-25 40.16 40.30 39.72 204,600 39.88 35.58
14-02-24 40.21 40.78 40.19 246,300 40.24 35.90
14-02-21 40.63 40.63 40.04 180,900 40.09 35.76
14-02-20 40.00 40.50 40.00 179,000 40.42 36.06
14-02-19 39.63 40.52 39.63 193,900 40.03 35.71
14-02-18 40.00 40.21 39.49 214,700 39.88 35.58
Date Open High Low Vol Cls adjCls
14-02-14 39.77 39.93 39.41 113,000 39.91 35.60
14-02-13 38.83 39.99 38.83 175,600 39.76 35.47
14-02-12 39.14 39.45 38.80 112,500 39.06 34.85
14-02-11 38.72 39.38 38.53 190,400 39.17 34.94
14-02-10 38.06 38.62 37.76 187,700 38.55 34.39
14-02-07 38.23 38.59 37.93 174,600 38.15 34.03
14-02-06 37.94 38.47 37.92 140,500 38.23 34.10
14-02-05 38.15 38.25 37.59 280,400 37.92 33.83
14-02-04 38.59 38.90 38.10 330,000 38.39 34.25
Date Open High Low Vol Cls adjCls
14-02-03 39.88 40.70 38.24 512,100 38.37 34.23
14-01-31 39.90 40.86 39.87 257,200 40.00 35.68
14-01-30 40.51 41.82 40.30 315,500 40.45 36.09
14-01-29 40.52 40.86 39.45 197,600 39.56 35.29
14-01-28 40.30 41.84 40.30 283,800 40.71 36.32
14-01-27 40.91 41.27 40.31 282,700 40.69 36.30
14-01-24 40.96 40.96 40.23 236,300 40.72 36.33
14-01-23 41.35 41.74 41.10 231,000 41.30 36.84
14-01-22 40.97 41.63 40.89 277,400 41.56 37.08
Date Open High Low Vol Cls adjCls
14-01-21 40.89 41.06 40.47 194,800 40.86 36.45
14-01-17 40.54 40.94 40.33 174,900 40.55 36.17
14-01-16 40.60 41.09 40.23 231,100 40.56 36.18
14-01-15 40.98 41.57 40.67 342,700 40.69 36.30
14-01-14 41.05 41.05 40.60 322,800 40.84 36.43
14-01-13 41.25 41.61 40.53 248,900 40.84 36.43
14-01-10 41.16 41.57 40.98 181,400 41.38 36.91
14-01-09 41.54 42.07 40.81 184,500 41.13 36.69
14-01-08 41.74 41.84 40.93 203,200 41.47 37.00
Date Open High Low Vol Cls adjCls
14-01-07 41.90 42.44 41.07 306,300 41.89 37.37
14-01-06 41.68 41.97 41.30 290,000 41.62 37.13
14-01-03 41.44 41.81 41.16 194,600 41.61 37.12
14-01-02 41.55 41.59 40.83 201,300 41.43 36.96
13-12-31 41.93 42.28 41.60 202,000 41.74 37.24
13-12-30 41.74 41.97 41.27 123,500 41.86 37.34
13-12-27 41.52 41.70 41.23 134,100 41.69 37.19
13-12-26 42.16 42.45 41.27 155,100 41.39 36.92
13-12-24 41.61 42.15 41.50 107,700 42.08 37.54
Date Open High Low Vol Cls adjCls
13-12-23 41.57 42.00 41.30 118,400 41.48 37.00
13-12-20 40.98 41.54 40.36 448,400 41.46 36.99
13-12-19 41.37 41.37 40.60 179,400 40.78 36.38
13-12-18 40.79 41.75 40.54 369,400 41.54 37.06
13-12-17 40.48 40.79 39.94 213,800 40.71 36.32
13-12-16 39.71 40.77 39.61 264,900 40.55 36.17
13-12-13 39.09 39.69 38.81 204,200 39.61 35.34
13-12-12 39.48 39.51 39.05 172,200 39.18 34.64
13-12-11 39.96 40.01 39.19 235,100 39.50 34.92
Date Open High Low Vol Cls adjCls
13-12-10 40.13 40.48 39.75 248,000 39.83 35.21
13-12-09 40.63 41.13 40.10 220,100 40.30 35.63
13-12-06 40.07 40.57 39.95 242,100 40.48 35.79
13-12-05 39.62 40.01 39.30 212,400 39.75 35.14
13-12-04 39.69 40.30 39.39 99,200 39.63 35.04
13-12-03 39.84 40.49 39.78 237,900 39.83 35.21
13-12-02 39.95 40.08 39.52 182,900 39.91 35.29
13-11-29 40.37 40.37 39.73 112,900 39.85 35.23
13-11-27 39.36 40.22 38.98 121,800 40.20 35.54
Date Open High Low Vol Cls adjCls
13-11-26 38.80 39.35 38.57 155,600 39.23 34.68
13-11-25 39.37 39.37 38.59 133,900 38.76 34.27
13-11-22 39.31 39.49 38.84 258,300 39.34 34.78
13-11-21 38.89 39.37 38.47 546,000 39.37 34.81
13-11-20 38.95 39.28 38.49 268,200 38.66 34.18
13-11-19 39.03 39.08 38.60 150,200 38.69 34.21
13-11-18 39.33 39.33 38.81 408,300 38.95 34.44
13-11-15 39.11 39.33 38.86 187,200 39.23 34.68
13-11-14 39.71 39.72 38.95 245,200 39.10 34.57
Date Open High Low Vol Cls adjCls
13-11-13 39.69 40.19 39.34 179,100 39.73 35.13
13-11-12 40.05 40.13 39.85 144,000 40.08 35.44
13-11-11 39.89 40.33 39.72 153,600 40.02 35.38
13-11-08 39.59 40.03 39.28 241,200 40.00 35.37
13-11-07 40.44 40.44 39.44 211,400 39.68 35.08
13-11-06 40.43 40.55 40.13 109,000 40.23 35.57
13-11-05 40.61 40.79 40.13 183,800 40.14 35.49
13-11-04 41.31 41.69 40.85 258,800 40.90 36.16
13-11-01 40.71 41.33 40.44 404,200 41.24 36.46
Date Open High Low Vol Cls adjCls
13-10-31 40.88 41.45 40.72 219,600 40.83 36.10
13-10-30 41.80 41.93 40.86 196,800 40.94 36.20
13-10-29 42.62 42.62 41.70 175,800 41.88 37.03
13-10-28 42.68 42.68 42.02 151,100 42.54 37.61
13-10-25 42.64 42.64 42.17 127,500 42.58 37.65
13-10-24 42.43 42.60 42.15 187,100 42.48 37.56
13-10-23 42.81 42.81 41.94 208,500 42.18 37.29
13-10-22 42.75 43.14 41.86 260,300 42.91 37.94
13-10-21 43.54 43.84 42.80 262,700 43.02 38.04
Date Open High Low Vol Cls adjCls
13-10-18 43.60 43.78 43.27 278,500 43.62 38.57
13-10-17 42.40 43.42 42.40 179,100 43.31 38.29
13-10-16 42.00 42.81 41.78 279,900 42.68 37.73
13-10-15 41.68 41.88 41.39 211,100 41.77 36.93
13-10-14 41.18 41.80 40.97 202,900 41.71 36.88
13-10-11 39.97 41.26 39.49 216,700 41.25 36.47
13-10-10 39.27 39.98 38.89 206,500 39.98 35.35
13-10-09 38.30 38.62 38.01 129,800 38.17 33.75
13-10-08 38.34 38.41 38.01 136,500 38.18 33.76
Date Open High Low Vol Cls adjCls
13-10-07 38.50 38.93 38.27 161,800 38.28 33.84
13-10-04 39.12 39.42 38.61 136,800 38.84 34.34
13-10-03 39.66 39.70 38.83 173,200 39.23 34.68
13-10-02 40.17 40.35 39.55 177,300 39.79 35.18
13-10-01 39.55 40.95 39.35 302,400 40.34 35.67
13-09-30 39.48 39.94 39.18 248,100 39.68 35.08
13-09-27 39.69 39.97 39.24 144,300 39.73 35.13
13-09-26 39.52 40.06 39.52 101,500 39.99 35.36
13-09-25 40.15 40.52 39.54 137,300 39.55 34.97
Date Open High Low Vol Cls adjCls
13-09-24 40.04 40.46 39.63 142,600 40.06 35.42
13-09-23 40.59 40.68 40.04 213,800 40.09 35.44
13-09-20 41.13 41.13 40.58 646,600 40.69 35.98
13-09-19 40.34 41.10 40.00 210,100 40.80 36.07
13-09-18 39.32 40.41 38.78 265,300 40.32 35.65
13-09-17 39.55 39.59 39.08 232,700 39.36 34.80
13-09-16 39.94 40.05 39.50 161,700 39.59 35.00
13-09-13 38.99 39.51 38.90 315,500 39.40 34.83
13-09-12 39.11 39.56 39.02 381,400 39.13 34.32
Date Open High Low Vol Cls adjCls
13-09-11 39.31 39.31 38.88 219,000 39.25 34.43
13-09-10 39.00 39.37 38.85 303,500 39.28 34.45
13-09-09 38.50 38.91 38.50 236,100 38.90 34.12
13-09-06 38.40 38.98 38.01 303,000 38.48 33.75
13-09-05 38.51 38.92 38.21 102,100 38.35 33.64
13-09-04 38.04 38.58 37.90 236,600 38.45 33.73
13-09-03 38.94 39.46 37.59 411,800 38.00 33.33
13-08-30 39.96 40.10 38.52 209,900 38.56 33.82
13-08-29 39.50 40.01 39.38 158,700 40.01 35.09
Date Open High Low Vol Cls adjCls
13-08-28 39.79 39.79 39.37 153,400 39.59 34.73
13-08-27 39.83 40.09 39.38 278,400 39.81 34.92
13-08-26 40.63 40.66 40.08 240,000 40.12 35.19
13-08-23 40.48 40.67 40.20 112,300 40.52 35.54
13-08-22 40.61 41.08 40.22 121,000 40.50 35.52
13-08-21 40.32 41.32 39.70 214,600 40.59 35.60
13-08-20 39.40 40.41 39.20 280,600 40.24 35.30
13-08-19 39.95 40.07 39.25 183,000 39.26 34.44
13-08-16 40.74 40.95 39.72 274,600 39.98 35.07
Date Open High Low Vol Cls adjCls
13-08-15 42.00 42.04 40.84 200,600 40.91 35.88
13-08-14 42.39 42.87 42.00 144,200 42.47 37.25
13-08-13 43.50 43.87 42.29 155,400 42.43 37.22
13-08-12 43.59 43.85 43.42 203,800 43.57 38.22
13-08-09 43.18 44.04 43.04 131,200 43.91 38.51
13-08-08 43.45 43.48 43.11 137,600 43.28 37.96
13-08-07 43.55 43.68 43.00 205,500 43.27 37.95
13-08-06 43.97 43.97 43.30 239,000 43.58 38.22
13-08-05 43.89 44.06 43.70 136,600 44.00 38.59
Date Open High Low Vol Cls adjCls
13-08-02 44.09 44.28 43.77 206,100 44.01 38.60
13-08-01 44.31 44.93 43.96 378,000 44.19 38.76
13-07-31 43.76 44.53 43.26 369,100 44.03 38.62
13-07-30 43.82 44.41 43.36 202,400 43.70 38.33
13-07-29 44.01 44.34 43.62 200,300 43.73 38.36
13-07-26 43.95 44.49 43.49 187,300 44.05 38.64
13-07-25 43.39 44.27 42.93 308,900 44.26 38.82
13-07-24 43.50 44.05 42.66 364,000 43.41 38.08
13-07-23 42.27 42.38 41.52 263,700 42.02 36.86
Date Open High Low Vol Cls adjCls
13-07-22 42.22 42.94 42.22 226,000 42.26 37.07
13-07-19 42.56 42.82 41.87 261,000 42.68 37.44
13-07-18 41.52 42.61 41.31 386,800 42.60 37.37
13-07-17 41.64 41.84 41.35 294,700 41.44 36.35
13-07-16 41.20 41.66 41.05 221,100 41.55 36.44
13-07-15 41.43 41.46 41.05 201,100 41.25 36.18
13-07-12 41.49 41.80 41.08 162,300 41.55 36.44
13-07-11 41.15 41.80 40.93 188,100 41.52 36.42
13-07-10 40.99 41.30 40.68 232,800 40.70 35.70
Date Open High Low Vol Cls adjCls
13-07-09 40.46 41.28 40.32 271,700 41.06 36.01
13-07-08 40.40 40.71 40.24 320,700 40.31 35.36
13-07-05 41.22 41.22 39.43 208,200 40.31 35.36
13-07-03 40.58 40.84 40.25 289,400 40.52 35.54
13-07-02 40.44 41.29 40.40 259,500 40.62 35.63
13-07-01 40.88 41.22 40.25 300,100 40.39 35.43
13-06-28 41.12 41.31 40.26 942,100 40.44 35.47
13-06-27 40.86 41.30 40.53 335,700 41.09 36.04
13-06-26 41.44 41.64 40.23 572,800 40.61 35.62
Date Open High Low Vol Cls adjCls
13-06-25 40.99 41.73 40.08 406,800 41.54 36.44
13-06-24 40.57 41.59 39.91 321,900 40.76 35.75
13-06-21 40.02 41.12 39.78 672,100 40.90 35.87
13-06-20 40.18 40.52 39.66 342,100 39.93 35.02
13-06-19 42.47 42.60 40.43 292,300 40.50 35.52
13-06-18 42.06 42.71 41.89 190,800 42.41 37.20
13-06-17 42.84 43.33 41.68 290,100 41.96 36.80
13-06-14 42.72 43.14 42.32 238,400 42.54 37.31
13-06-13 42.08 42.98 41.52 198,400 42.82 37.56
Date Open High Low Vol Cls adjCls
13-06-12 43.59 44.03 41.90 220,800 42.00 36.84
13-06-11 43.36 43.54 42.70 272,500 43.22 37.91
13-06-10 44.54 44.54 43.53 163,200 43.68 38.31
13-06-07 45.25 45.25 43.95 201,800 44.48 39.01
13-06-06 43.87 44.94 43.82 321,500 44.94 39.42
13-06-05 44.16 44.33 43.41 280,600 43.99 38.58
13-06-04 45.28 45.60 44.19 395,600 44.44 38.71
13-06-03 45.40 46.23 44.72 626,100 45.36 39.51
13-05-31 45.01 45.94 44.58 327,900 45.43 39.57
Date Open High Low Vol Cls adjCls
13-05-30 46.99 47.27 45.07 369,700 45.26 39.42
13-05-29 48.80 48.84 46.80 415,000 46.99 40.93
13-05-28 50.32 50.42 48.77 203,800 49.14 42.80
13-05-24 49.55 49.77 49.13 204,700 49.54 43.15
13-05-23 49.70 49.91 48.81 305,900 49.65 43.25
13-05-22 51.06 51.48 49.76 251,500 49.96 43.52
13-05-21 51.12 51.23 50.81 175,200 50.99 44.41
13-05-20 51.07 51.24 50.69 260,900 50.96 44.39
13-05-17 50.81 51.13 50.56 181,300 51.04 44.46
Date Open High Low Vol Cls adjCls
13-05-16 50.50 50.65 50.25 180,400 50.50 43.99
13-05-15 49.71 50.47 49.49 426,000 50.47 43.96
13-05-14 49.65 50.00 49.49 335,000 49.78 43.36
13-05-13 49.43 49.56 49.19 295,600 49.54 43.15
13-05-10 49.51 49.85 48.94 241,500 49.34 42.98
13-05-09 48.25 49.45 48.12 317,000 49.25 42.90
13-05-08 48.32 48.67 47.74 210,100 48.22 42.00
13-05-07 47.51 48.32 47.51 236,600 48.32 42.09
13-05-06 47.41 47.94 47.10 310,700 47.58 41.44
Date Open High Low Vol Cls adjCls
13-05-03 47.75 48.00 47.20 201,300 47.29 41.19
13-05-02 46.43 47.47 46.28 291,300 47.14 41.06
13-05-01 47.25 47.58 46.31 296,700 46.38 40.40
13-04-30 47.59 47.63 47.11 310,700 47.35 41.24
13-04-29 47.98 47.98 47.35 195,600 47.52 41.39
13-04-26 48.06 48.35 47.54 189,400 47.72 41.56
13-04-25 48.83 49.46 47.91 320,100 48.12 41.91
13-04-24 46.93 48.48 46.93 256,500 47.41 41.29
13-04-23 46.53 48.08 46.53 290,300 47.61 41.47
Date Open High Low Vol Cls adjCls
13-04-22 45.61 45.96 45.28 222,800 45.84 39.93
13-04-19 44.79 45.63 44.53 169,500 45.44 39.58
13-04-18 45.03 45.24 44.48 199,000 44.79 39.01
13-04-17 45.81 45.88 44.69 220,600 44.88 39.09
13-04-16 45.33 46.04 45.30 226,600 45.98 40.05
13-04-15 46.25 47.17 44.94 319,800 45.08 39.26
13-04-12 46.30 46.72 46.01 110,700 46.21 40.25
13-04-11 46.25 46.82 46.19 139,000 46.43 40.44
13-04-10 46.05 46.50 45.99 222,100 46.31 40.34
Date Open High Low Vol Cls adjCls
13-04-09 46.51 46.51 45.89 164,000 45.93 40.01
13-04-08 45.94 46.43 45.50 121,500 46.30 40.33
13-04-05 44.57 45.78 44.55 225,000 45.78 39.87
13-04-04 44.84 45.27 44.80 147,000 45.24 39.40
13-04-03 45.93 45.93 44.81 162,500 44.88 39.09
13-04-02 45.73 46.20 45.35 173,700 45.91 39.99
13-04-01 45.79 46.63 44.99 207,800 45.48 39.61
13-03-28 45.63 46.01 45.44 179,200 45.86 39.94
13-03-27 45.54 45.54 45.07 151,700 45.44 39.58
Date Open High Low Vol Cls adjCls
13-03-26 45.44 45.80 45.26 78,600 45.65 39.76
13-03-25 45.22 45.82 45.02 133,200 45.25 39.41
13-03-22 44.83 45.36 44.83 78,400 45.05 39.24
13-03-21 44.71 45.34 44.44 120,900 44.84 39.06
13-03-20 44.67 45.05 44.64 97,800 45.04 39.23
13-03-19 44.36 44.74 44.28 140,500 44.52 38.78
13-03-18 44.21 44.55 44.21 156,700 44.43 38.70
13-03-15 44.80 44.89 44.52 472,700 44.55 38.80
13-03-14 44.53 44.88 44.40 132,400 44.80 39.02
Date Open High Low Vol Cls adjCls
13-03-13 44.59 44.94 44.35 120,300 44.52 38.78
13-03-12 44.77 44.81 44.35 93,900 44.48 38.74
13-03-11 44.54 44.90 44.38 101,400 44.83 39.05
13-03-08 44.92 44.92 44.31 152,100 44.60 38.85
13-03-07 44.12 44.59 44.03 145,700 44.58 38.83
13-03-06 45.16 45.39 44.12 211,900 44.17 38.47
13-03-05 44.98 45.62 44.86 176,900 45.41 39.28
13-03-04 44.25 45.47 44.25 215,600 44.75 38.71
13-03-01 43.62 44.44 43.40 282,100 44.24 38.27
Date Open High Low Vol Cls adjCls
13-02-28 44.70 44.83 44.01 286,600 44.01 38.07
13-02-27 44.16 45.09 44.11 158,400 44.77 38.73
13-02-26 43.74 44.38 43.69 151,100 44.20 38.24
13-02-25 44.89 44.90 43.70 251,200 43.71 37.81
13-02-22 44.41 44.84 44.40 138,800 44.83 38.78
13-02-21 44.76 44.76 43.84 257,000 44.13 38.17
13-02-20 45.46 45.82 44.73 238,500 44.74 38.70
13-02-19 45.18 45.51 45.01 391,900 45.50 39.36
13-02-15 45.57 45.69 45.12 283,100 45.20 39.10
Date Open High Low Vol Cls adjCls
13-02-14 45.04 45.57 45.04 229,000 45.31 39.20
13-02-13 44.93 45.19 44.66 210,400 45.19 39.09
13-02-12 44.68 45.00 44.54 196,100 44.95 38.88
13-02-11 44.61 44.64 44.28 157,400 44.58 38.56
13-02-08 44.02 44.54 43.96 185,200 44.53 38.52
13-02-07 44.03 44.15 43.63 196,400 44.03 38.09
13-02-06 43.53 44.16 43.53 264,900 44.10 38.15
13-02-05 43.88 43.88 43.54 384,200 43.73 37.83
13-02-04 43.59 43.72 43.41 310,800 43.63 37.74
Date Open High Low Vol Cls adjCls
13-02-01 43.39 43.91 42.96 258,000 43.77 37.86
13-01-31 43.30 43.55 42.91 639,200 43.39 37.53
13-01-30 43.17 43.63 42.11 579,200 43.40 37.54
13-01-29 43.48 44.47 43.40 428,600 44.44 38.44
13-01-28 44.26 44.46 43.62 365,700 43.72 37.82
13-01-25 44.05 44.22 43.56 274,500 44.22 38.25
13-01-24 44.24 44.51 43.77 346,500 44.04 38.10
13-01-23 43.41 44.20 43.30 440,900 44.16 38.20
13-01-22 42.63 43.36 42.60 310,900 43.36 37.51
Date Open High Low Vol Cls adjCls
13-01-18 42.59 42.64 42.30 269,700 42.56 36.82
13-01-17 41.83 42.80 41.76 399,200 42.64 36.89
13-01-16 41.15 41.69 40.94 279,100 41.66 36.04
13-01-15 40.58 41.22 40.16 339,400 41.14 35.59
13-01-14 40.59 40.89 40.50 304,100 40.77 35.27
13-01-11 40.68 40.80 40.45 213,600 40.72 35.23
13-01-10 40.56 40.68 40.39 252,700 40.57 35.10
13-01-09 40.20 40.61 39.99 351,300 40.53 35.06
13-01-08 40.02 40.14 39.91 236,800 40.02 34.62
Date Open High Low Vol Cls adjCls
13-01-07 39.96 40.21 39.96 376,100 40.04 34.64
13-01-04 40.26 40.37 39.81 340,500 40.22 34.79
13-01-03 39.99 40.14 39.82 515,400 40.05 34.65
13-01-02 39.88 39.95 39.43 363,900 39.90 34.52
12-12-31 38.35 39.21 38.29 358,300 39.15 33.87
12-12-28 38.59 38.89 38.45 112,100 38.52 33.32
12-12-27 38.51 38.97 38.32 161,900 38.84 33.60
12-12-26 38.71 38.74 38.32 143,400 38.41 33.23
12-12-24 38.66 38.95 38.46 76,400 38.72 33.50
Date Open High Low Vol Cls adjCls
12-12-21 38.96 38.96 38.48 642,500 38.75 33.52
12-12-20 38.60 39.14 38.60 268,600 39.07 33.80
12-12-19 38.99 39.09 38.53 554,600 38.55 33.35
12-12-18 38.59 39.02 38.46 210,400 38.99 33.73
12-12-17 38.35 38.61 38.04 170,800 38.47 33.28
12-12-14 38.27 38.73 38.02 87,700 38.12 32.98
12-12-13 38.65 38.81 38.33 105,800 38.41 33.23
12-12-12 39.17 39.19 38.90 333,000 38.95 33.43
12-12-11 39.00 39.04 38.88 318,900 38.99 33.46
Date Open High Low Vol Cls adjCls
12-12-10 38.86 39.00 38.80 147,100 39.00 33.47
12-12-07 38.50 39.21 38.18 616,500 38.94 33.42
12-12-06 38.12 38.40 38.12 162,300 38.40 32.95
12-12-05 38.89 38.93 38.23 177,200 38.26 32.83
12-12-04 38.94 39.12 38.64 111,200 38.83 33.32
12-12-03 39.06 39.12 38.56 201,500 39.01 33.48
12-11-30 38.91 39.11 38.74 206,700 38.95 33.43
12-11-29 39.00 39.12 38.72 292,500 38.98 33.45
12-11-28 38.13 38.82 37.93 103,900 38.80 33.30
Date Open High Low Vol Cls adjCls
12-11-27 38.69 38.75 38.34 106,900 38.41 32.96
12-11-26 38.90 39.11 38.37 103,600 38.66 33.18
12-11-23 38.96 39.01 38.73 58,100 39.01 33.48
12-11-21 38.88 39.06 38.58 155,100 38.91 33.39
12-11-20 38.05 38.94 37.90 377,800 38.92 33.40
12-11-19 38.00 38.27 37.97 143,700 38.22 32.80
12-11-16 37.52 37.82 37.23 175,100 37.70 32.35
12-11-15 37.45 37.88 36.96 294,100 37.65 32.31
12-11-14 38.44 38.44 37.49 258,000 37.55 32.22
Date Open High Low Vol Cls adjCls
12-11-13 37.96 38.48 37.69 129,900 38.26 32.83
12-11-12 38.05 38.26 37.70 119,000 38.19 32.77
12-11-09 37.88 38.33 37.73 148,200 38.00 32.61
12-11-08 38.42 38.54 38.07 205,800 38.09 32.69
12-11-07 38.43 38.74 38.30 304,500 38.34 32.90
12-11-06 38.72 38.99 38.46 129,700 38.86 33.35
12-11-05 38.27 38.86 38.00 185,200 38.67 33.19
12-11-02 38.80 38.80 38.29 354,900 38.35 32.91
12-11-01 38.39 38.81 38.02 433,800 38.74 33.25
Date Open High Low Vol Cls adjCls
12-10-31 38.48 38.81 38.00 336,600 38.48 33.02
12-10-26 38.58 38.74 38.16 136,300 38.57 33.10
12-10-25 38.90 38.90 38.28 212,100 38.53 33.07
12-10-24 38.65 38.86 38.34 231,000 38.78 33.28
12-10-23 38.59 38.89 38.35 423,700 38.59 33.12
12-10-22 38.01 38.87 37.95 192,700 38.80 33.30
12-10-19 38.07 38.58 37.77 142,900 37.98 32.59
12-10-18 38.25 38.51 38.20 213,500 38.30 32.87
12-10-17 38.35 38.55 38.15 144,600 38.36 32.92
Date Open High Low Vol Cls adjCls
12-10-16 38.34 38.50 38.15 257,200 38.37 32.93
12-10-15 37.91 38.23 37.68 174,100 38.15 32.74
12-10-12 37.83 38.20 37.83 112,300 37.92 32.54
12-10-11 38.22 38.22 37.97 107,000 38.05 32.65
12-10-10 37.60 37.96 37.57 115,800 37.82 32.46
12-10-09 37.85 38.34 37.57 157,400 37.60 32.27
12-10-08 37.94 38.01 37.86 113,300 37.93 32.55
12-10-05 38.11 38.37 37.94 187,400 38.12 32.71
12-10-04 38.00 38.08 37.52 133,400 37.93 32.55
Date Open High Low Vol Cls adjCls
12-10-03 37.67 38.04 37.41 268,800 37.81 32.45
12-10-02 37.44 37.55 36.78 226,100 37.51 32.19
12-10-01 37.63 37.63 36.65 260,800 37.27 31.98
12-09-28 37.69 38.09 37.33 319,600 37.37 32.07
12-09-27 37.89 38.02 37.69 182,900 37.92 32.54
12-09-26 38.00 38.13 37.68 183,200 37.86 32.49
12-09-25 38.23 38.46 37.87 276,700 38.00 32.61
12-09-24 37.97 38.18 37.73 165,200 38.04 32.64
12-09-21 38.02 38.10 37.81 431,400 38.00 32.61
Date Open High Low Vol Cls adjCls
12-09-20 37.77 37.88 37.55 127,500 37.64 32.30
12-09-19 37.70 38.03 37.40 117,600 37.88 32.51
12-09-18 37.64 38.02 37.16 347,500 37.68 32.34
12-09-17 38.23 38.32 37.46 327,100 37.60 32.27
12-09-14 37.99 38.49 37.96 364,000 38.27 32.84
12-09-13 37.27 37.89 37.20 275,000 37.77 32.41
12-09-12 37.43 37.55 37.24 119,300 37.49 31.91
12-09-11 37.45 37.71 37.17 120,200 37.41 31.84
12-09-10 37.09 37.62 36.00 144,100 37.45 31.87
Date Open High Low Vol Cls adjCls
12-09-07 36.94 37.25 36.80 111,200 37.15 31.62
12-09-06 36.93 37.12 36.51 216,800 36.82 31.34
12-09-05 36.46 36.88 36.43 201,100 36.77 31.29
12-09-04 36.12 36.56 35.75 185,000 36.52 31.08
12-08-31 36.29 36.33 35.90 139,400 36.06 30.69
12-08-30 35.81 36.12 35.76 123,500 36.06 30.69
12-08-29 35.86 36.20 35.63 81,100 36.01 30.65
12-08-28 35.23 35.95 35.23 124,400 35.89 30.55
12-08-27 35.30 35.44 35.17 187,700 35.36 30.09
Date Open High Low Vol Cls adjCls
12-08-24 35.18 35.45 35.02 111,700 35.28 30.03
12-08-23 35.57 35.69 35.07 191,700 35.34 30.08
12-08-22 35.82 35.82 35.43 96,100 35.71 30.39
12-08-21 35.58 36.04 35.52 169,400 35.77 30.44
12-08-20 35.50 35.54 35.20 121,400 35.54 30.25
12-08-17 35.50 35.64 35.46 130,600 35.56 30.26
12-08-16 34.60 35.62 34.55 365,000 35.52 30.23
12-08-15 33.93 34.71 33.72 235,600 34.70 29.53
12-08-14 33.60 34.00 33.60 156,000 33.90 28.85
Date Open High Low Vol Cls adjCls
12-08-13 33.37 33.83 33.10 100,400 33.47 28.49
12-08-10 33.42 33.52 33.22 99,900 33.44 28.46
12-08-09 33.67 33.79 33.29 110,900 33.43 28.45
12-08-08 34.02 34.44 33.61 100,000 33.78 28.75
12-08-07 34.19 34.31 33.81 127,800 34.10 29.02
12-08-06 34.52 34.76 33.97 116,200 34.09 29.01
12-08-03 34.41 34.69 34.26 131,600 34.41 29.29
12-08-02 34.12 34.28 33.83 158,900 34.08 29.00
12-08-01 34.80 35.07 34.29 209,400 34.31 29.20
Date Open High Low Vol Cls adjCls
12-07-31 34.97 35.09 34.56 259,300 34.61 29.46
12-07-30 35.50 35.59 34.99 163,200 35.00 29.79
12-07-27 35.67 36.03 35.39 390,700 35.42 30.15
12-07-26 36.00 36.06 35.39 338,200 35.64 30.33
12-07-25 35.62 35.75 35.10 236,100 35.75 30.43
12-07-24 35.16 35.61 35.03 225,600 35.39 30.12
12-07-23 34.53 35.18 34.53 191,800 35.06 29.84
12-07-20 34.75 35.15 34.49 218,200 35.06 29.84
12-07-19 35.23 35.35 34.84 176,700 35.02 29.80
Date Open High Low Vol Cls adjCls
12-07-18 34.95 35.32 34.95 182,200 35.17 29.93
12-07-17 35.00 35.33 34.94 289,000 35.05 29.83
12-07-16 34.66 35.02 34.61 143,300 34.91 29.71
12-07-13 34.17 34.93 34.13 329,300 34.64 29.48
12-07-12 33.79 34.19 33.79 182,200 34.11 29.03
12-07-11 33.74 34.15 33.74 253,600 34.13 29.05
12-07-10 33.80 33.95 33.55 206,900 33.72 28.70
12-07-09 33.44 33.81 33.36 152,100 33.81 28.77
12-07-06 33.14 33.66 33.04 109,400 33.50 28.51
Date Open High Low Vol Cls adjCls
12-07-05 33.07 33.72 32.84 332,200 33.54 28.55
12-07-03 32.47 33.20 32.47 161,400 33.20 28.26
12-07-02 31.90 32.51 31.75 187,300 32.51 27.67
12-06-29 31.46 32.13 31.12 435,700 31.94 27.18
12-06-28 30.51 30.94 30.36 217,600 30.94 26.33
12-06-27 29.51 30.79 29.50 203,600 30.79 26.20
12-06-26 29.60 29.78 29.26 103,100 29.50 25.11
12-06-25 29.46 29.68 29.40 120,300 29.58 25.17
12-06-22 29.72 29.99 29.61 322,300 29.88 25.43
Date Open High Low Vol Cls adjCls
12-06-21 29.97 30.04 29.58 166,300 29.63 25.22
12-06-20 29.93 30.09 29.72 126,300 29.89 25.44
12-06-19 29.37 29.99 29.22 155,300 29.93 25.47
12-06-18 28.91 29.38 28.84 136,200 29.30 24.94
12-06-15 29.08 29.25 28.86 311,900 29.05 24.72
12-06-14 28.64 29.10 28.64 198,600 29.03 24.71
12-06-13 29.05 29.41 28.59 156,300 28.69 24.42
12-06-12 28.91 29.22 28.71 125,500 29.22 24.87
12-06-11 29.56 29.56 28.79 188,500 28.81 24.52
Date Open High Low Vol Cls adjCls
12-06-08 28.94 29.37 28.88 106,700 29.33 24.96
12-06-07 29.43 29.76 28.92 187,400 28.98 24.66
12-06-06 28.72 29.16 28.64 153,100 29.15 24.81
12-06-05 28.53 28.97 28.53 139,300 28.87 24.31
12-06-04 28.43 28.68 28.21 287,500 28.66 24.13
12-06-01 28.02 28.64 28.02 213,300 28.48 23.98
12-05-31 28.35 28.85 28.13 173,800 28.66 24.13
12-05-30 29.00 29.14 28.37 129,800 28.39 23.90
12-05-29 29.22 29.31 28.81 131,700 29.24 24.62
Date Open High Low Vol Cls adjCls
12-05-25 29.25 29.35 28.88 107,500 28.97 24.39
12-05-24 29.51 29.75 28.95 151,700 29.31 24.68
12-05-23 29.37 29.57 29.07 127,000 29.49 24.83
12-05-22 29.55 29.84 29.37 173,000 29.66 24.97
12-05-21 28.91 29.58 28.73 163,900 29.58 24.90
12-05-18 29.51 29.71 28.90 384,600 28.93 24.36
12-05-17 29.97 30.06 29.50 222,200 29.53 24.86
12-05-16 30.25 30.47 29.95 133,900 29.96 25.22
12-05-15 30.15 30.34 29.97 143,000 30.20 25.43
Date Open High Low Vol Cls adjCls
12-05-14 30.04 30.35 29.85 227,100 30.25 25.47
12-05-11 30.14 30.59 30.12 105,300 30.33 25.54
12-05-10 30.74 30.74 30.10 173,000 30.47 25.65
12-05-09 30.55 30.83 30.47 188,000 30.50 25.68
12-05-08 30.64 30.99 30.64 142,200 30.84 25.97
12-05-07 30.62 31.01 30.11 112,000 30.87 25.99
12-05-04 30.78 31.24 30.51 229,200 30.77 25.91
12-05-03 30.94 31.48 30.83 271,600 30.91 26.02
12-05-02 30.79 31.20 30.75 239,100 31.00 26.10
Date Open High Low Vol Cls adjCls
12-05-01 31.21 31.73 31.03 423,200 31.08 26.17
12-04-30 31.48 31.53 31.19 189,000 31.30 26.35
12-04-27 31.67 31.84 31.18 179,100 31.60 26.61
12-04-26 31.32 31.76 31.32 189,700 31.58 26.59
12-04-25 31.47 31.84 31.24 186,700 31.48 26.50
12-04-24 30.59 31.36 30.44 144,000 31.08 26.17
12-04-23 30.76 30.76 30.01 203,700 30.50 25.68
12-04-20 31.20 31.45 30.80 209,900 31.09 26.18
12-04-19 30.75 30.99 30.35 139,500 30.52 25.70
Date Open High Low Vol Cls adjCls
12-04-18 30.56 30.98 30.32 162,600 30.78 25.91
12-04-17 30.61 31.05 30.44 132,200 30.69 25.84
12-04-16 30.04 30.72 29.93 141,600 30.42 25.61
12-04-13 30.18 30.41 29.96 182,400 29.99 25.25
12-04-12 29.94 30.38 29.92 135,700 30.35 25.55
12-04-11 29.97 30.22 29.69 186,200 30.00 25.26
12-04-10 30.07 30.36 29.69 295,200 29.73 25.03
12-04-09 30.01 30.39 30.01 137,500 30.19 25.42
12-04-05 30.53 30.83 30.45 155,800 30.51 25.69
Date Open High Low Vol Cls adjCls
12-04-04 30.94 31.01 30.64 105,900 30.90 26.02
12-04-03 31.29 31.58 31.05 142,200 31.23 26.29
12-04-02 31.21 31.59 31.03 132,000 31.46 26.49
12-03-30 31.52 31.69 31.28 185,000 31.34 26.39
12-03-29 31.37 31.46 31.10 107,600 31.37 26.41
12-03-28 31.49 31.55 31.20 75,200 31.54 26.55
12-03-27 31.65 31.79 31.41 120,900 31.56 26.57
12-03-26 31.58 31.85 31.31 163,600 31.59 26.60
12-03-23 31.29 31.44 31.01 108,200 31.35 26.39
Date Open High Low Vol Cls adjCls
12-03-22 30.91 31.29 30.84 226,300 31.22 26.29
12-03-21 31.19 31.35 30.88 222,200 31.25 26.31
12-03-20 31.33 31.42 31.03 126,900 31.19 26.26
12-03-19 31.28 31.71 31.01 144,600 31.51 26.53
12-03-16 31.19 31.39 31.11 297,000 31.35 26.39
12-03-15 31.32 31.56 30.84 218,600 31.22 26.29
12-03-14 31.80 31.83 31.15 227,800 31.32 26.37
12-03-13 31.14 31.95 30.93 313,200 31.89 26.85
12-03-12 30.92 31.12 30.80 189,500 30.99 26.09
Date Open High Low Vol Cls adjCls
12-03-09 30.44 31.05 30.26 228,600 31.02 26.12
12-03-08 30.21 30.55 29.94 262,800 30.40 25.59
12-03-07 30.05 30.40 29.80 257,400 30.07 25.32
12-03-06 30.66 31.04 30.26 230,500 30.34 25.28
12-03-05 30.72 31.04 30.71 154,400 30.97 25.81
12-03-02 30.79 31.28 30.74 264,800 30.90 25.75
12-03-01 30.88 31.16 30.72 215,400 30.92 25.77
12-02-29 30.69 31.11 30.40 321,400 30.82 25.68
12-02-28 31.06 31.22 30.51 174,100 30.63 25.53
Date Open High Low Vol Cls adjCls
12-02-27 30.53 31.20 30.32 456,600 31.14 25.95
12-02-24 30.95 31.08 30.67 240,800 30.82 25.68
12-02-23 30.34 31.02 30.30 175,800 31.01 25.84
12-02-22 30.84 30.94 30.31 290,900 30.37 25.31
12-02-21 31.11 31.11 30.67 205,800 31.04 25.87
12-02-17 31.32 31.41 30.82 144,800 31.11 25.93
12-02-16 30.70 31.33 30.70 195,700 31.20 26.00
12-02-15 31.13 31.13 30.51 275,000 30.61 25.51
12-02-14 31.17 31.30 30.85 143,800 31.10 25.92
Date Open High Low Vol Cls adjCls
12-02-13 31.44 31.52 31.19 163,800 31.37 26.14
12-02-10 31.12 31.28 30.95 368,700 31.05 25.88
12-02-09 31.36 31.49 31.01 235,900 31.31 26.09
12-02-08 31.39 31.41 31.00 163,600 31.35 26.13
12-02-07 30.98 31.36 30.81 256,000 31.16 25.97
12-02-06 30.85 31.23 30.81 276,500 31.15 25.96
12-02-03 30.93 31.22 30.68 312,600 31.07 25.89
12-02-02 30.43 30.83 30.34 343,400 30.49 25.41
12-02-01 30.28 30.99 29.73 767,900 30.42 25.35
Date Open High Low Vol Cls adjCls
12-01-31 33.03 33.03 30.13 834,900 30.55 25.46
12-01-30 32.75 33.21 32.53 233,600 33.00 27.50
12-01-27 33.37 33.50 32.84 235,900 33.07 27.56
12-01-26 33.70 34.04 33.41 339,800 33.50 27.92
12-01-25 33.35 33.61 33.10 207,400 33.57 27.98
12-01-24 33.31 33.60 33.13 146,300 33.50 27.92
12-01-23 34.30 34.42 33.39 249,300 33.58 27.98
12-01-20 33.58 34.45 33.40 372,000 34.42 28.68
12-01-19 33.21 33.75 33.08 211,200 33.71 28.09
Date Open High Low Vol Cls adjCls
12-01-18 33.18 33.52 32.93 288,400 33.18 27.65
12-01-17 33.40 33.65 32.89 350,500 33.18 27.65
12-01-13 32.35 33.32 32.22 307,900 33.25 27.71
12-01-12 32.17 32.82 31.91 349,100 32.79 27.33
12-01-11 31.36 32.18 31.36 209,500 32.10 26.75
12-01-10 31.72 31.74 31.39 207,700 31.58 26.32
12-01-09 31.55 31.70 31.09 228,000 31.17 25.98
12-01-06 31.27 31.58 30.94 236,800 31.48 26.23
12-01-05 31.04 31.52 30.84 253,300 31.25 26.04
Date Open High Low Vol Cls adjCls
12-01-04 31.17 31.38 30.77 230,500 31.09 25.91
12-01-03 31.68 31.93 31.23 212,500 31.46 26.22
11-12-30 31.30 31.62 30.90 253,700 31.11 25.93
11-12-29 31.22 31.56 30.82 158,500 31.39 26.16
11-12-28 31.45 31.46 30.98 293,700 31.00 25.83
11-12-27 31.14 31.54 30.91 243,300 31.42 26.18
11-12-23 31.49 31.49 31.16 98,300 31.30 26.08
11-12-22 31.01 31.55 31.01 136,700 31.29 26.08
11-12-21 30.58 31.00 30.42 257,400 30.85 25.71
Date Open High Low Vol Cls adjCls
11-12-20 29.98 30.79 29.60 347,900 30.73 25.61
11-12-19 29.98 30.13 29.35 341,100 29.44 24.53
11-12-16 30.56 30.95 29.74 515,800 29.89 24.91
11-12-15 30.13 30.42 29.80 308,100 30.39 25.33
11-12-14 29.78 30.34 29.78 377,300 29.85 24.88
11-12-13 30.26 30.70 29.95 365,300 30.10 25.08
11-12-12 30.14 30.37 29.97 378,700 30.35 25.03
11-12-09 30.09 30.79 30.09 347,100 30.72 25.34
11-12-08 30.45 30.77 29.90 346,700 30.06 24.79
Date Open High Low Vol Cls adjCls
11-12-07 30.27 30.90 30.17 337,400 30.74 25.36
11-12-06 30.09 30.69 30.05 479,900 30.58 25.22
11-12-05 31.11 31.17 29.61 1,452,900 30.25 24.95
11-12-02 31.95 32.04 31.16 161,800 31.26 25.78
11-12-01 31.96 32.08 31.49 174,900 31.49 25.97
11-11-30 31.65 32.17 30.87 426,700 32.16 26.53
11-11-29 30.64 30.89 30.31 128,700 30.58 25.22
11-11-28 30.95 31.02 30.21 236,200 30.66 25.29
11-11-25 29.85 30.47 29.85 140,000 29.86 24.63
Date Open High Low Vol Cls adjCls
11-11-23 30.00 30.23 29.76 312,600 29.86 24.63
11-11-22 30.67 31.45 30.14 172,100 30.26 24.96
11-11-21 31.00 31.21 30.50 222,600 30.62 25.26
11-11-18 31.18 31.48 31.00 153,900 31.42 25.92
11-11-17 31.61 31.94 31.05 268,700 31.15 25.69
11-11-16 31.73 32.47 31.24 180,700 31.73 26.17
11-11-15 31.31 32.33 31.29 180,100 32.12 26.49
11-11-14 32.23 32.47 31.37 197,000 31.62 26.08
11-11-11 31.95 32.55 31.73 202,600 32.47 26.78
Date Open High Low Vol Cls adjCls
11-11-10 32.05 32.13 31.30 187,700 31.51 25.99
11-11-09 32.08 32.55 31.50 336,900 31.57 26.04
11-11-08 32.54 33.09 31.78 209,100 33.01 27.23
11-11-07 32.26 32.46 31.47 149,300 32.22 26.58
11-11-04 31.90 32.34 31.62 220,800 32.21 26.57
11-11-03 31.76 32.22 30.77 300,400 32.11 26.49
11-11-02 31.49 31.80 30.63 362,100 31.33 25.84
11-11-01 31.57 32.18 30.80 486,300 30.87 25.46
11-10-31 32.70 33.20 32.39 359,800 32.48 26.79
Date Open High Low Vol Cls adjCls
11-10-28 33.99 34.25 33.34 308,500 33.57 27.69
11-10-27 32.90 34.48 32.76 534,100 34.19 28.20
11-10-26 32.65 33.35 31.35 467,000 31.74 26.18
11-10-25 32.41 32.90 32.02 705,200 32.16 26.53
11-10-24 34.25 35.48 33.50 733,700 33.73 27.82
11-10-21 34.09 34.44 33.52 487,300 33.94 27.99
11-10-20 34.14 34.20 32.86 440,400 33.42 27.57
11-10-19 34.61 35.00 33.89 335,900 34.02 28.06
11-10-18 33.54 34.89 33.28 328,000 34.74 28.65
Date Open High Low Vol Cls adjCls
11-10-17 34.11 34.20 33.19 391,400 33.36 27.52
11-10-14 34.04 34.78 33.76 314,100 34.48 28.44
11-10-13 33.90 34.09 33.20 217,000 33.71 27.80
11-10-12 33.48 34.41 33.20 317,600 34.12 28.14
11-10-11 33.90 34.23 33.13 252,700 33.30 27.47
11-10-10 33.15 34.15 32.78 378,700 34.14 28.16
11-10-07 33.63 33.72 32.44 327,300 32.53 26.83
11-10-06 32.17 33.59 31.96 422,900 33.51 27.64
11-10-05 32.02 32.46 30.92 289,000 32.19 26.55
Date Open High Low Vol Cls adjCls
11-10-04 29.44 32.05 29.32 390,700 31.95 26.35
11-10-03 31.17 31.89 29.75 423,700 29.80 24.58
11-09-30 31.77 32.66 31.47 303,700 31.52 26.00
11-09-29 32.02 32.46 31.46 257,600 32.45 26.77
11-09-28 32.07 32.65 31.08 270,600 31.09 25.64
11-09-27 32.04 32.48 31.38 220,500 31.96 26.36
11-09-26 31.15 31.27 30.38 220,700 31.07 25.63
11-09-23 30.83 31.05 30.28 535,200 30.86 25.45
11-09-22 30.68 31.89 30.33 388,000 30.87 25.46
Date Open High Low Vol Cls adjCls
11-09-21 32.98 33.18 31.58 339,700 31.67 26.12
11-09-20 32.65 33.33 32.40 467,100 33.01 27.23
11-09-19 32.20 32.87 31.85 337,500 32.48 26.79
11-09-16 32.29 32.95 32.19 492,000 32.88 27.12
11-09-15 31.63 32.16 31.41 200,500 32.12 26.49
11-09-14 31.27 32.42 30.96 339,300 31.92 25.91
11-09-13 30.53 31.04 30.00 388,800 30.94 25.11
11-09-12 30.19 30.79 29.80 302,500 30.47 24.73
11-09-09 31.37 31.55 30.31 358,000 30.64 24.87
Date Open High Low Vol Cls adjCls
11-09-08 31.87 32.34 31.53 206,100 31.73 25.75
11-09-07 31.76 32.31 31.23 261,300 32.22 26.15
11-09-06 30.50 31.60 30.50 303,000 31.31 25.41
11-09-02 31.94 32.62 31.36 306,000 31.40 25.49
11-09-01 33.51 33.92 32.61 264,900 32.74 26.57
11-08-31 33.85 33.96 33.22 293,600 33.56 27.24
11-08-30 34.04 34.04 33.18 303,300 33.55 27.23
11-08-29 33.36 34.25 33.25 210,100 34.20 27.76
11-08-26 31.93 33.22 31.46 144,300 32.99 26.78
Date Open High Low Vol Cls adjCls
11-08-25 33.58 33.79 32.03 271,800 32.30 26.22
11-08-24 32.50 33.47 32.31 243,500 33.38 27.09
11-08-23 31.54 32.61 31.13 241,700 32.57 26.44
11-08-22 31.99 32.57 30.85 222,300 31.31 25.41
11-08-19 31.53 32.38 31.20 254,000 31.24 25.36
11-08-18 32.52 32.87 31.02 429,600 31.87 25.87
11-08-17 33.79 33.93 32.84 117,500 33.62 27.29
11-08-16 33.60 33.88 33.04 214,100 33.50 27.19
11-08-15 33.37 34.10 33.08 247,800 34.09 27.67
Date Open High Low Vol Cls adjCls
11-08-12 33.61 34.35 32.76 220,300 33.23 26.97
11-08-11 31.43 34.05 31.41 484,200 33.43 27.13
11-08-10 31.85 33.03 29.94 591,000 31.41 25.49
11-08-09 30.13 33.05 28.01 664,700 32.89 26.69
11-08-08 31.09 32.00 29.10 684,300 29.12 23.64
11-08-05 32.25 34.33 31.65 570,300 31.91 25.90
11-08-04 32.57 32.93 31.95 513,900 31.95 25.93
11-08-03 32.81 33.11 31.85 308,800 32.86 26.67
11-08-02 32.75 33.39 32.64 506,200 32.70 26.54
Date Open High Low Vol Cls adjCls
11-08-01 33.65 33.94 32.65 328,100 32.74 26.57
11-07-29 33.01 33.92 32.97 297,800 33.22 26.96
11-07-28 33.40 33.97 33.11 237,100 33.48 27.17
11-07-27 34.38 34.76 33.26 350,700 33.30 27.03
11-07-26 35.07 35.15 34.28 323,600 34.42 27.94
11-07-25 34.50 36.18 34.34 177,600 34.95 28.37
11-07-22 35.77 35.77 34.97 180,400 35.37 28.71
11-07-21 35.63 35.97 35.41 126,400 35.70 28.98
11-07-20 35.70 35.70 35.09 174,000 35.44 28.76
Date Open High Low Vol Cls adjCls
11-07-19 35.17 35.56 34.94 157,400 35.53 28.84
11-07-18 35.21 35.51 34.78 139,800 34.89 28.32
11-07-15 35.05 35.50 35.01 143,200 35.32 28.67
11-07-14 36.30 36.35 34.70 329,000 34.98 28.39
11-07-13 36.57 36.92 36.07 202,200 36.14 29.33
11-07-12 36.07 37.02 36.02 133,800 36.32 29.48
11-07-11 36.29 36.51 36.02 161,400 36.13 29.32
11-07-08 36.49 36.90 36.42 160,500 36.74 29.82
11-07-07 36.97 37.30 36.78 251,700 36.98 30.01
Date Open High Low Vol Cls adjCls
11-07-06 36.02 37.03 36.02 266,600 36.79 29.86
11-07-05 36.25 36.42 36.01 166,100 36.14 29.33
11-07-01 35.42 36.21 35.30 332,400 36.13 29.32
11-06-30 35.34 35.59 35.14 217,000 35.27 28.63
11-06-29 35.42 35.58 34.83 185,300 35.23 28.59
11-06-28 35.22 35.56 35.02 137,400 35.40 28.73
11-06-27 34.85 35.49 34.72 153,700 35.11 28.50
11-06-24 35.02 35.34 34.60 220,100 34.89 28.32
11-06-23 34.99 35.16 34.34 197,400 34.88 28.31
Date Open High Low Vol Cls adjCls
11-06-22 35.49 36.00 35.19 215,000 35.37 28.71
11-06-21 35.23 35.59 34.79 304,600 35.54 28.85
11-06-20 34.21 35.23 33.84 228,600 34.92 28.34
11-06-17 34.90 35.14 34.03 549,800 34.17 27.73
11-06-16 34.25 35.06 33.82 224,800 34.62 28.10
11-06-15 34.57 34.84 33.93 259,500 34.16 27.73
11-06-14 34.70 35.12 34.40 276,200 34.99 28.40
11-06-13 34.09 34.47 33.75 306,500 34.15 27.72
11-06-10 34.89 35.04 33.75 413,300 33.84 27.47
Date Open High Low Vol Cls adjCls
11-06-09 35.52 35.59 34.91 256,300 35.08 28.47
11-06-08 35.14 35.83 35.01 406,400 35.21 28.58
11-06-07 34.90 35.57 34.47 536,000 35.20 28.57
11-06-06 34.58 34.78 34.18 394,900 34.38 27.90
11-06-03 33.00 34.98 32.89 905,100 34.67 28.14
11-06-02 34.38 34.49 32.73 868,000 33.06 26.83
11-06-01 35.49 35.51 34.08 396,200 34.20 27.76
11-05-31 36.34 36.50 35.70 485,300 36.00 28.81
11-05-27 35.69 36.02 35.36 199,700 35.92 28.74
Date Open High Low Vol Cls adjCls
11-05-26 35.45 35.77 35.12 231,000 35.40 28.33
11-05-25 35.65 35.86 35.11 151,300 35.47 28.38
11-05-24 35.85 35.99 35.12 231,300 35.70 28.57
11-05-23 35.90 36.08 35.51 183,000 35.67 28.54
11-05-20 36.56 36.61 36.08 206,100 36.09 28.88
11-05-19 37.21 37.25 36.55 200,500 36.84 29.48
11-05-18 36.68 37.25 36.35 186,400 36.95 29.57
11-05-17 36.45 36.96 36.31 110,700 36.62 29.30
11-05-16 36.84 37.24 36.52 144,300 36.75 29.41
Date Open High Low Vol Cls adjCls
11-05-13 37.89 37.89 36.87 98,000 37.07 29.66
11-05-12 37.44 37.94 37.09 161,600 37.86 30.29
11-05-11 38.23 38.23 37.11 212,500 37.54 30.04
11-05-10 37.30 38.31 37.30 335,200 38.17 30.54
11-05-09 36.80 37.20 36.46 123,000 37.15 29.73
11-05-06 37.58 37.58 36.51 142,000 36.77 29.42
11-05-05 36.82 37.44 36.40 204,900 37.02 29.62
11-05-04 37.80 37.95 36.92 224,800 36.97 29.58
11-05-03 37.86 38.39 37.38 191,000 37.77 30.22
Date Open High Low Vol Cls adjCls
11-05-02 38.88 38.92 37.85 167,000 38.05 30.45
11-04-29 38.97 39.15 38.26 205,000 38.66 30.93
11-04-28 38.86 39.13 38.56 233,000 38.78 31.03
11-04-27 39.60 39.60 38.51 411,700 38.95 31.17
11-04-26 39.00 39.95 38.79 306,600 39.76 31.81
11-04-25 39.00 39.00 38.53 126,300 39.00 31.21
11-04-21 39.30 39.73 38.74 140,200 38.97 31.18
11-04-20 39.28 39.35 38.70 164,800 38.92 31.14
11-04-19 38.55 39.03 38.24 109,900 38.64 30.92
Date Open High Low Vol Cls adjCls
11-04-18 38.51 38.54 38.00 185,200 38.45 30.77
11-04-15 38.65 39.01 38.54 305,500 39.01 31.21
11-04-14 38.36 38.96 37.80 166,300 38.77 31.02
11-04-13 39.14 39.24 38.08 219,300 38.54 30.84
11-04-12 39.38 39.79 38.76 197,200 38.77 31.02
11-04-11 39.45 40.07 39.01 180,000 39.73 31.79
11-04-08 40.52 40.69 39.29 246,500 39.55 31.65
11-04-07 40.60 40.73 40.24 253,600 40.52 32.42
11-04-06 40.63 40.92 40.42 189,600 40.49 32.40
Date Open High Low Vol Cls adjCls
11-04-05 40.61 40.75 40.34 210,500 40.52 32.42
11-04-04 40.79 40.92 40.45 208,500 40.55 32.45
11-04-01 40.52 40.93 40.31 256,000 40.55 32.45
11-03-31 39.78 40.36 39.78 372,900 40.20 32.17
11-03-30 39.71 39.96 39.55 336,900 39.70 31.77
11-03-29 39.02 39.70 38.78 227,600 39.55 31.65
11-03-28 38.66 39.26 38.65 146,200 39.08 31.27
11-03-25 39.00 39.57 38.36 214,500 38.62 30.90
11-03-24 38.08 38.98 37.78 293,000 38.72 30.98
Date Open High Low Vol Cls adjCls
11-03-23 37.68 38.10 37.36 212,000 37.88 30.31
11-03-22 38.37 38.47 37.75 171,800 37.81 30.25
11-03-21 38.54 38.55 37.76 296,200 38.22 30.58
11-03-18 37.98 38.28 37.44 603,900 37.64 30.12
11-03-17 38.13 38.13 37.35 231,800 37.44 29.96
11-03-16 38.30 38.30 37.27 320,900 37.46 29.97
11-03-15 37.50 38.98 37.50 606,100 38.22 30.58
11-03-14 37.66 38.49 37.46 326,100 38.33 30.67
11-03-11 36.65 38.00 36.65 205,000 37.88 30.31
Date Open High Low Vol Cls adjCls
11-03-10 37.11 37.52 36.32 284,600 36.68 29.35
11-03-09 37.79 38.00 37.26 129,200 37.67 30.14
11-03-08 36.95 38.20 36.55 186,100 37.79 30.24
11-03-07 37.39 37.59 36.56 188,200 36.90 29.53
11-03-04 37.66 37.72 36.80 196,500 37.37 29.90
11-03-03 37.59 37.95 37.55 155,300 37.77 30.22
11-03-02 36.94 37.42 36.74 229,100 37.20 29.77
11-03-01 38.60 38.60 37.31 278,900 37.38 29.50
11-02-28 38.60 38.88 38.12 274,300 38.40 30.31
Date Open High Low Vol Cls adjCls
11-02-25 37.45 38.54 37.22 248,300 38.54 30.42
11-02-24 37.10 37.53 36.65 374,400 37.34 29.47
11-02-23 37.85 38.02 36.98 305,400 37.00 29.20
11-02-22 38.61 38.98 37.65 312,500 37.77 29.81
11-02-18 39.29 39.34 38.71 254,100 39.00 30.78
11-02-17 38.61 39.22 38.52 190,900 39.09 30.85
11-02-16 38.56 38.74 38.30 161,000 38.58 30.45
11-02-15 38.05 38.49 38.00 280,900 38.45 30.35
11-02-14 38.45 38.59 37.99 213,400 38.12 30.09
Date Open High Low Vol Cls adjCls
11-02-11 38.23 38.50 37.89 164,900 38.44 30.34
11-02-10 37.43 38.43 37.29 313,800 38.20 30.15
11-02-09 37.25 37.93 37.25 347,200 37.61 29.68
11-02-08 36.97 38.01 36.83 241,000 37.82 29.85
11-02-07 36.50 37.08 36.25 297,700 36.98 29.19
11-02-04 36.88 37.19 36.20 239,300 36.58 28.87
11-02-03 37.37 37.38 36.54 205,900 36.74 29.00
11-02-02 37.77 38.01 37.34 119,800 37.46 29.56
11-02-01 37.32 37.89 36.84 231,500 37.75 29.79
Date Open High Low Vol Cls adjCls
11-01-31 36.91 37.45 36.81 216,500 37.15 29.32
11-01-28 37.60 37.71 36.60 350,500 36.75 29.00
11-01-27 37.13 37.64 37.00 262,300 37.48 29.58
11-01-26 36.32 37.28 36.22 342,300 37.22 29.38
11-01-25 35.89 36.21 35.70 285,100 36.21 28.58
11-01-24 34.63 35.88 34.51 445,200 35.85 28.29
11-01-21 34.75 34.75 34.25 347,500 34.51 27.24
11-01-20 33.95 34.98 33.95 379,400 34.36 27.12
11-01-19 34.30 34.55 33.93 344,000 34.18 26.98
Date Open High Low Vol Cls adjCls
11-01-18 34.33 34.74 33.88 418,600 34.68 27.37
11-01-14 33.90 34.32 33.63 279,400 34.10 26.91
11-01-13 33.87 34.00 33.53 361,700 33.81 26.68
11-01-12 34.00 34.04 33.52 518,400 33.81 26.68
11-01-11 33.59 34.04 33.40 177,400 33.61 26.53
11-01-10 33.26 33.72 32.76 266,500 33.37 26.34
11-01-07 33.42 33.64 32.57 335,700 33.33 26.31
11-01-06 32.98 33.68 32.97 334,300 33.25 26.24
11-01-05 32.63 33.31 32.53 325,300 33.02 26.06
Date Open High Low Vol Cls adjCls
11-01-04 33.20 33.27 32.53 362,700 32.62 25.74
11-01-03 32.94 33.28 32.72 231,900 32.98 26.03
10-12-31 32.61 32.90 32.55 187,400 32.55 25.69
10-12-30 32.58 32.96 32.55 113,800 32.74 25.84
10-12-29 32.83 33.14 32.64 142,900 32.66 25.78
10-12-28 32.74 33.07 32.66 119,100 32.90 25.97
10-12-27 32.60 32.94 32.60 216,300 32.75 25.85
10-12-23 32.50 32.85 32.50 233,400 32.60 25.73
10-12-22 32.60 32.70 32.45 320,700 32.50 25.65
Date Open High Low Vol Cls adjCls
10-12-21 32.71 32.77 32.44 366,300 32.52 25.67
10-12-20 32.48 32.77 32.23 672,700 32.45 25.61
10-12-17 32.32 32.42 32.03 760,800 32.36 25.54
10-12-16 32.09 32.37 31.92 224,900 32.16 25.38
10-12-15 32.15 32.30 31.95 408,200 32.00 25.26
10-12-14 32.18 32.24 31.97 371,500 32.12 25.35
10-12-13 32.24 32.24 31.96 322,600 32.01 25.26
10-12-10 31.78 32.18 31.66 334,100 32.10 25.33
10-12-09 32.12 32.12 31.63 315,400 31.66 24.99
Date Open High Low Vol Cls adjCls
10-12-08 32.61 32.70 32.03 276,400 32.30 25.09
10-12-07 32.85 32.92 32.48 324,800 32.56 25.29
10-12-06 32.65 32.75 32.28 187,700 32.56 25.29
10-12-03 32.47 32.71 32.40 319,100 32.60 25.32
10-12-02 32.62 32.86 32.42 345,500 32.60 25.32
10-12-01 32.18 32.63 31.72 464,800 32.54 25.28
10-11-30 32.05 32.09 31.55 612,000 31.68 24.61
10-11-29 31.84 32.32 31.57 233,100 32.27 25.07
10-11-26 31.95 32.17 31.90 56,500 32.06 24.90
Date Open High Low Vol Cls adjCls
10-11-24 31.87 32.34 31.84 186,900 32.17 24.99
10-11-23 31.52 31.67 31.33 240,600 31.56 24.51
10-11-22 31.81 31.92 31.53 214,000 31.85 24.74
10-11-19 31.91 32.07 31.80 348,300 31.86 24.75
10-11-18 32.44 32.55 31.90 465,000 32.02 24.87
10-11-17 32.20 32.33 31.80 247,700 32.02 24.87
10-11-16 33.08 33.12 31.88 556,600 32.08 24.92
10-11-15 33.99 34.27 33.25 475,800 33.31 25.87
10-11-12 34.36 34.72 33.88 241,100 33.90 26.33
Date Open High Low Vol Cls adjCls
10-11-11 34.31 34.82 34.30 150,800 34.58 26.86
10-11-10 34.39 34.75 34.32 273,900 34.63 26.90
10-11-09 35.40 35.40 34.02 372,400 34.25 26.60
10-11-08 35.71 36.00 35.33 239,300 35.37 27.47
10-11-05 35.38 35.99 35.32 303,600 35.90 27.89
10-11-04 34.89 35.32 34.59 338,700 35.28 27.40
10-11-03 34.34 34.61 34.09 262,200 34.29 26.64
10-11-02 34.09 34.41 33.85 316,000 34.31 26.65
10-11-01 34.21 34.50 33.54 322,000 33.78 26.24
Date Open High Low Vol Cls adjCls
10-10-29 33.61 34.40 33.58 227,700 34.05 26.45
10-10-28 34.76 34.76 33.11 357,500 33.80 26.25
10-10-27 34.81 34.96 34.28 295,900 34.44 26.75
10-10-26 35.29 35.57 35.00 289,400 35.01 27.19
10-10-25 35.72 35.90 35.49 192,900 35.59 27.65
10-10-22 35.85 35.92 35.28 177,900 35.43 27.52
10-10-21 36.25 36.34 35.36 222,100 35.71 27.74
10-10-20 35.46 36.34 35.35 232,700 36.04 27.99
10-10-19 35.21 35.95 35.10 204,400 35.31 27.43
Date Open High Low Vol Cls adjCls
10-10-18 35.56 35.73 35.35 265,100 35.68 27.72
10-10-15 36.11 36.35 35.47 562,500 35.54 27.61
10-10-14 36.19 36.43 35.62 179,700 35.83 27.83
10-10-13 35.60 36.30 35.16 380,900 36.18 28.10
10-10-12 34.96 35.49 34.69 215,800 35.20 27.34
10-10-11 35.16 35.24 34.81 105,000 34.97 27.16
10-10-08 35.02 35.21 34.72 203,100 35.06 27.23
10-10-07 34.72 35.24 34.58 269,000 34.93 27.13
10-10-06 34.95 34.97 34.23 212,900 34.44 26.75
Date Open High Low Vol Cls adjCls
10-10-05 34.17 35.04 33.97 339,100 34.95 27.15
10-10-04 34.02 34.13 33.60 179,300 33.94 26.36
10-10-01 34.40 34.40 33.61 143,600 34.05 26.45
10-09-30 34.21 34.67 33.68 313,600 34.00 26.41
10-09-29 34.10 34.32 33.72 235,400 33.87 26.31
10-09-28 33.81 34.30 33.18 328,800 34.23 26.59
10-09-27 33.69 34.09 33.05 380,900 33.62 26.11
10-09-24 33.26 34.11 33.12 303,200 34.06 26.46
10-09-23 33.27 33.59 32.70 242,500 32.75 25.44
Date Open High Low Vol Cls adjCls
10-09-22 33.92 34.21 33.28 150,300 33.45 25.98
10-09-21 34.40 34.55 33.85 219,500 33.97 26.39
10-09-20 34.12 34.56 33.68 321,800 34.41 26.73
10-09-17 33.68 34.06 33.37 290,200 33.97 26.39
10-09-16 34.03 34.10 33.36 224,900 33.50 26.02
10-09-15 34.00 34.23 33.55 216,000 34.05 26.45
10-09-14 33.92 34.31 33.79 244,800 34.08 26.47
10-09-13 33.42 34.05 33.42 355,900 33.98 26.39
10-09-10 33.18 33.40 33.02 212,900 33.08 25.70
Date Open High Low Vol Cls adjCls
10-09-09 33.67 33.67 32.88 165,700 33.01 25.64
10-09-08 33.13 33.47 33.11 293,200 33.18 25.77
10-09-07 33.14 33.29 32.89 392,400 32.98 25.62
10-09-03 33.50 33.77 33.13 380,000 33.30 25.87
10-09-02 33.03 33.44 33.03 456,000 33.23 25.81
10-09-01 33.39 33.48 33.10 579,700 33.36 25.91
10-08-31 33.35 33.79 33.26 431,600 33.50 25.63
10-08-30 33.80 34.12 33.50 242,000 33.50 25.63
10-08-27 33.57 33.91 33.00 400,400 33.88 25.92
Date Open High Low Vol Cls adjCls
10-08-26 33.75 33.97 33.01 274,600 33.23 25.42
10-08-25 32.90 33.75 32.75 410,800 33.52 25.64
10-08-24 33.26 33.72 32.58 254,900 33.22 25.41
10-08-23 34.23 34.51 33.63 180,600 33.66 25.75
10-08-20 34.13 34.36 33.66 227,400 34.06 26.05
10-08-19 35.10 35.10 33.98 332,000 34.30 26.24
10-08-18 35.72 35.73 35.14 256,900 35.29 26.99
10-08-17 35.48 35.87 35.22 336,000 35.71 27.32
10-08-16 34.81 35.60 34.56 214,600 35.06 26.82
Date Open High Low Vol Cls adjCls
10-08-13 35.06 35.29 34.80 179,300 34.98 26.76
10-08-12 34.66 35.27 34.39 303,500 35.12 26.86
10-08-11 35.96 36.10 34.90 414,200 35.14 26.88
10-08-10 36.95 37.13 36.25 231,800 36.73 28.10
10-08-09 37.69 37.69 37.06 202,500 37.42 28.62
10-08-06 36.80 37.50 36.64 204,900 37.35 28.57
10-08-05 37.44 37.85 37.01 185,500 37.20 28.46
10-08-04 37.48 37.78 37.32 136,000 37.69 28.83
10-08-03 37.82 37.85 37.26 233,400 37.30 28.53
Date Open High Low Vol Cls adjCls
10-08-02 37.74 38.08 37.44 288,800 37.94 29.02
10-07-30 36.60 37.53 36.08 238,800 37.06 28.35
10-07-29 37.82 38.09 36.68 227,900 37.29 28.52
10-07-28 37.87 38.28 37.22 197,200 37.46 28.65
10-07-27 37.82 38.44 37.10 278,100 37.84 28.95
10-07-26 36.79 37.98 36.68 339,700 37.81 28.92
10-07-23 35.46 36.68 35.01 385,900 36.64 28.03
10-07-22 35.13 35.83 34.94 616,500 35.61 27.24
10-07-21 36.17 36.37 34.50 386,300 34.63 26.49
Date Open High Low Vol Cls adjCls
10-07-20 34.56 36.03 34.21 239,200 35.96 27.51
10-07-19 34.73 35.18 34.00 177,900 35.09 26.84
10-07-16 35.84 35.88 34.50 372,500 34.72 26.56
10-07-15 36.43 36.43 35.43 176,300 36.06 27.58
10-07-14 36.60 36.74 36.01 184,200 36.33 27.79
10-07-13 36.14 36.90 35.94 270,000 36.73 28.10
10-07-12 35.45 35.84 34.82 288,000 35.68 27.29
10-07-09 34.94 35.62 34.79 222,200 35.59 27.22
10-07-08 35.20 35.44 34.37 316,600 35.02 26.79
Date Open High Low Vol Cls adjCls
10-07-07 33.65 34.78 33.52 601,100 34.78 26.60
10-07-06 34.65 35.18 33.15 538,500 33.47 25.60
10-07-02 35.00 35.20 34.13 345,600 34.38 26.30
10-07-01 35.49 35.54 34.02 677,100 34.77 26.60
10-06-30 36.45 36.98 35.71 480,400 35.73 27.33
10-06-29 37.25 37.29 36.14 445,200 36.44 27.87
10-06-28 37.88 38.29 37.53 287,000 37.95 29.03
10-06-25 37.31 38.41 37.00 419,300 38.03 29.09
10-06-24 37.77 37.96 37.02 243,800 37.07 28.36
Date Open High Low Vol Cls adjCls
10-06-23 37.63 38.47 37.24 248,800 38.00 29.07
10-06-22 38.59 39.42 37.70 390,900 37.77 28.89
10-06-21 40.12 40.56 38.56 328,400 38.78 29.66
10-06-18 39.55 40.33 39.18 748,500 39.63 30.31
10-06-17 38.85 39.44 38.52 323,700 39.38 30.12
10-06-16 38.42 38.85 38.26 459,000 38.70 29.60
10-06-15 38.63 39.00 38.17 531,800 38.85 29.72
10-06-14 37.77 38.50 37.52 509,600 38.36 29.34
10-06-11 36.27 37.49 35.95 227,000 37.46 28.65
Date Open High Low Vol Cls adjCls
10-06-10 35.49 36.78 35.33 561,800 36.76 28.12
10-06-09 34.92 35.82 34.48 461,500 34.70 26.54
10-06-08 33.93 34.88 33.80 535,600 34.71 26.55
10-06-07 33.34 34.56 33.23 552,000 33.89 25.92
10-06-04 34.33 34.53 33.23 567,000 33.35 25.51
10-06-03 35.08 35.14 34.36 317,900 34.78 26.60
10-06-02 33.80 34.79 33.50 458,600 34.77 26.60
10-06-01 34.43 34.88 33.75 367,400 33.76 25.43
10-05-28 35.43 35.52 34.56 335,400 34.84 26.25
Date Open High Low Vol Cls adjCls
10-05-27 34.68 35.59 34.11 491,000 35.53 26.77
10-05-26 34.53 35.10 33.76 402,600 33.90 25.54
10-05-25 33.14 34.25 33.00 450,000 34.19 25.76
10-05-24 34.67 35.12 34.12 215,500 34.15 25.73
10-05-21 33.69 35.30 33.47 512,700 35.04 26.40
10-05-20 34.30 35.48 34.25 592,000 34.26 25.81
10-05-19 35.69 36.19 34.64 344,700 35.48 26.73
10-05-18 37.32 37.44 35.61 241,600 35.79 26.96
10-05-17 36.74 37.28 35.41 346,800 36.71 27.66
Date Open High Low Vol Cls adjCls
10-05-14 36.68 36.69 35.97 446,600 36.38 27.41
10-05-13 37.87 37.87 36.85 260,400 37.08 27.94
10-05-12 37.04 37.93 36.65 285,200 37.87 28.53
10-05-11 36.32 37.29 35.90 327,300 36.97 27.85
10-05-10 36.35 36.77 35.73 433,700 36.75 27.69
10-05-07 35.42 36.03 33.97 569,400 34.60 26.07
10-05-06 36.66 37.16 33.01 741,100 35.44 26.70
10-05-05 37.77 38.04 37.01 413,000 37.08 27.94
10-05-04 38.25 38.42 37.73 384,000 38.14 28.73
Date Open High Low Vol Cls adjCls
10-05-03 37.59 39.02 37.59 338,100 38.94 29.34
10-04-30 39.32 39.58 37.44 380,400 37.46 28.22
10-04-29 38.28 39.50 37.91 415,200 39.43 29.71
10-04-28 37.91 38.71 37.06 529,100 38.04 28.66
10-04-27 40.58 40.98 38.50 852,800 38.78 29.22
10-04-26 40.55 41.76 40.40 325,900 41.07 30.94
10-04-23 40.20 40.86 39.96 338,600 40.78 30.72
10-04-22 38.28 40.20 38.16 370,000 40.18 30.27
10-04-21 37.61 38.86 37.61 235,900 38.79 29.22
Date Open High Low Vol Cls adjCls
10-04-20 37.58 37.97 37.31 311,200 37.69 28.40
10-04-19 36.80 37.69 36.80 427,300 37.46 28.22
10-04-16 37.47 37.88 37.02 306,900 37.07 27.93
10-04-15 37.89 38.13 37.54 363,700 37.58 28.31
10-04-14 38.17 38.56 37.87 215,100 38.08 28.69
10-04-13 37.14 38.12 36.89 327,600 37.99 28.62
10-04-12 37.35 37.44 36.95 296,000 37.12 27.97
10-04-09 36.26 37.23 36.15 384,400 37.18 28.01
10-04-08 36.64 36.77 36.09 388,600 36.12 27.21
Date Open High Low Vol Cls adjCls
10-04-07 37.46 37.73 36.62 379,600 36.84 27.75
10-04-06 36.58 37.68 36.36 427,800 37.67 28.38
10-04-05 35.83 36.75 35.66 269,500 36.75 27.69
10-04-01 35.22 35.58 34.97 324,200 35.55 26.78
10-03-31 35.80 36.10 35.01 363,100 35.04 26.40
10-03-30 35.78 36.25 35.62 142,900 36.05 27.16
10-03-29 35.75 35.78 35.41 160,000 35.78 26.96
10-03-26 36.08 36.17 35.55 258,900 35.68 26.88
10-03-25 36.11 36.67 35.81 234,400 35.86 27.02
Date Open High Low Vol Cls adjCls
10-03-24 35.86 36.24 35.69 158,700 35.78 26.96
10-03-23 36.03 36.16 35.51 243,400 35.99 27.11
10-03-22 35.16 36.02 35.02 186,500 35.92 27.06
10-03-19 35.35 36.11 35.08 366,500 35.35 26.63
10-03-18 36.01 36.30 35.52 329,900 35.57 26.80
10-03-17 35.15 36.22 35.00 421,100 35.93 27.07
10-03-16 34.23 35.07 34.02 370,400 34.97 26.35
10-03-15 34.94 34.94 33.87 340,500 34.19 25.76
10-03-12 35.25 35.25 34.61 266,500 34.87 26.27
Date Open High Low Vol Cls adjCls
10-03-11 34.39 35.07 34.08 280,100 35.07 26.42
10-03-10 34.24 34.67 34.01 242,400 34.58 26.05
10-03-09 34.21 34.85 34.08 246,500 34.30 25.84
10-03-08 34.14 34.48 34.04 228,100 34.26 25.81
10-03-05 33.50 34.14 33.36 264,500 34.10 25.69
10-03-04 33.60 33.71 33.17 205,800 33.31 25.10
10-03-03 33.41 33.56 33.05 273,300 33.38 25.15
10-03-02 33.60 34.07 33.44 497,400 33.70 25.00
10-03-01 33.33 33.64 33.03 402,100 33.59 24.92
Date Open High Low Vol Cls adjCls
10-02-26 32.95 33.27 32.54 278,800 33.02 24.50
10-02-25 32.23 32.92 32.15 306,600 32.87 24.39
10-02-24 32.58 32.73 32.36 297,200 32.65 24.23
10-02-23 32.84 32.90 32.31 333,800 32.38 24.03
10-02-22 33.10 33.13 32.76 223,700 32.87 24.39
10-02-19 33.14 33.31 32.93 282,700 33.03 24.51
10-02-18 32.62 33.18 32.44 199,700 33.13 24.58
10-02-17 32.42 32.85 32.35 212,400 32.54 24.14
10-02-16 31.96 32.33 31.72 291,500 32.26 23.94
Date Open High Low Vol Cls adjCls
10-02-12 30.93 31.71 30.78 312,300 31.66 23.49
10-02-11 30.93 31.38 30.47 301,200 31.35 23.26
10-02-10 30.55 31.20 29.87 317,700 30.85 22.89
10-02-09 30.84 31.85 30.22 307,500 30.52 22.65
10-02-08 30.77 30.85 30.29 373,100 30.31 22.49
10-02-05 30.61 30.85 29.64 356,400 30.64 22.73
10-02-04 31.29 31.33 30.57 377,100 30.61 22.71
10-02-03 31.85 32.00 31.40 254,400 31.55 23.41
10-02-02 31.36 31.99 31.15 363,500 31.94 23.70
Date Open High Low Vol Cls adjCls
10-02-01 30.91 31.53 30.75 209,700 31.42 23.31
10-01-29 31.26 31.87 30.62 239,100 30.70 22.78
10-01-28 31.68 31.82 30.95 273,000 31.22 23.16
10-01-27 31.02 31.72 30.58 360,700 31.67 23.50
10-01-26 31.02 31.97 30.96 260,600 31.23 23.17
10-01-25 31.22 31.42 30.54 245,200 31.21 23.16
10-01-22 31.21 31.63 30.81 359,700 30.92 22.94
10-01-21 32.34 32.49 31.00 430,700 31.25 23.19
10-01-20 32.71 32.86 31.98 305,000 32.32 23.98
Date Open High Low Vol Cls adjCls
10-01-19 32.09 33.29 31.92 468,500 32.94 24.44
10-01-15 32.39 32.41 31.93 305,300 32.10 23.82
10-01-14 32.52 32.95 32.23 189,800 32.27 23.94
10-01-13 32.19 32.85 32.12 278,500 32.76 24.31
10-01-12 32.35 32.43 31.88 240,600 32.17 23.87
10-01-11 32.81 32.83 32.39 270,300 32.45 24.08
10-01-08 32.75 32.78 32.31 229,900 32.68 24.25
10-01-07 32.50 32.96 32.20 223,300 32.77 24.31
10-01-06 32.33 32.88 32.28 321,900 32.68 24.25
Date Open High Low Vol Cls adjCls
10-01-05 32.01 32.37 31.73 314,800 32.27 23.94
10-01-04 32.23 32.63 31.86 314,000 32.14 23.85
09-12-31 32.45 32.82 31.79 279,400 31.88 23.65
09-12-30 32.47 32.71 32.00 282,300 32.41 24.05
09-12-29 32.89 33.04 32.61 304,900 32.67 24.24
09-12-28 32.44 32.80 32.40 279,200 32.68 24.25
09-12-24 31.99 32.33 31.99 93,000 32.31 23.97
09-12-23 31.73 32.13 31.53 246,600 31.94 23.70
09-12-22 31.54 31.63 31.33 239,700 31.55 23.41
Date Open High Low Vol Cls adjCls
09-12-21 31.41 31.62 31.24 229,100 31.36 23.27
09-12-18 31.23 31.38 30.66 671,700 31.36 23.27
09-12-17 31.19 31.39 30.63 540,700 31.06 23.05
09-12-16 32.18 32.44 31.38 571,100 31.59 23.44
09-12-15 31.89 32.52 31.70 482,600 31.84 23.62
09-12-14 31.64 32.18 31.17 454,000 32.17 23.87
09-12-11 31.65 32.06 31.35 389,800 32.01 23.37
09-12-10 32.39 32.49 31.26 337,500 31.49 22.99
09-12-09 31.40 32.30 31.23 374,300 32.08 23.42
Date Open High Low Vol Cls adjCls
09-12-08 31.50 32.14 31.34 315,500 31.55 23.04
09-12-07 31.78 32.01 31.54 571,600 31.80 23.22
09-12-04 31.05 31.73 30.90 513,800 31.64 23.10
09-12-03 30.69 31.01 30.17 445,700 30.25 22.09
09-12-02 29.53 30.55 29.39 458,900 30.45 22.23
09-12-01 29.77 29.98 29.28 534,700 29.53 21.56
09-11-30 28.43 29.53 28.12 447,000 29.44 21.50
09-11-27 28.49 29.30 28.23 214,700 28.54 20.84
09-11-25 29.58 29.68 29.20 233,300 29.31 21.40
Date Open High Low Vol Cls adjCls
09-11-24 29.72 29.73 29.13 508,100 29.51 21.55
09-11-23 29.69 30.09 29.52 491,700 29.74 21.72
09-11-20 28.69 29.39 28.56 430,500 29.21 21.33
09-11-19 29.25 29.40 28.76 458,700 28.91 21.11
09-11-18 29.37 29.66 29.03 742,600 29.57 21.59
09-11-17 29.90 30.13 29.43 495,500 29.44 21.50
09-11-16 29.87 30.65 29.62 530,500 30.17 22.03
09-11-13 29.56 29.56 28.98 454,000 29.51 21.55
09-11-12 29.82 29.99 29.24 458,200 29.28 21.38
Date Open High Low Vol Cls adjCls
09-11-11 29.73 30.08 29.55 476,900 29.93 21.85
09-11-10 29.71 29.73 28.77 405,700 29.34 21.42
09-11-09 28.83 29.83 28.83 554,100 29.74 21.72
09-11-06 28.89 29.16 28.40 525,100 28.67 20.93
09-11-05 28.70 29.24 28.50 582,300 29.22 21.34
09-11-04 28.88 29.28 28.21 616,300 28.33 20.69
09-11-03 27.85 28.54 27.53 511,000 28.51 20.82
09-11-02 28.19 28.43 27.25 479,800 28.06 20.49
09-10-30 28.82 29.06 27.50 710,600 27.91 20.38
Date Open High Low Vol Cls adjCls
09-10-29 28.40 29.07 27.79 630,900 28.95 21.14
09-10-28 29.36 29.62 28.11 646,500 28.15 20.55
09-10-27 28.54 29.94 27.51 769,200 29.47 21.52
09-10-26 28.57 29.35 28.16 388,800 28.31 20.67
09-10-23 28.95 29.14 28.28 280,600 28.47 20.79
09-10-22 28.22 29.11 27.99 362,900 28.89 21.09
09-10-21 28.26 29.30 28.12 565,100 28.16 20.56
09-10-20 28.54 28.67 28.21 421,900 28.51 20.82
09-10-19 28.11 28.71 27.82 227,400 28.56 20.85
Date Open High Low Vol Cls adjCls
09-10-16 28.10 28.47 27.63 252,800 27.94 20.40
09-10-15 28.03 28.50 28.03 225,400 28.32 20.68
09-10-14 28.61 28.61 28.04 394,600 28.38 20.72
09-10-13 28.33 28.54 27.75 288,600 28.02 20.46
09-10-12 28.64 28.88 28.35 164,800 28.41 20.74
09-10-09 28.12 28.61 27.94 185,300 28.57 20.86
09-10-08 28.05 28.65 27.80 415,600 28.28 20.65
09-10-07 27.87 28.06 27.41 198,600 27.64 20.18
09-10-06 27.67 28.35 27.48 446,200 27.87 20.35
Date Open High Low Vol Cls adjCls
09-10-05 27.13 27.55 26.87 325,400 27.43 20.03
09-10-02 26.74 27.42 26.50 278,200 26.97 19.69
09-10-01 28.34 28.34 27.02 456,200 27.07 19.77
09-09-30 28.77 29.01 28.06 391,600 28.45 20.77
09-09-29 28.83 29.07 28.33 337,900 28.67 20.93
09-09-28 28.00 28.93 27.93 378,200 28.85 21.07
09-09-25 27.51 28.13 27.26 315,800 27.89 20.36
09-09-24 28.35 28.59 27.26 413,100 27.69 20.22
09-09-23 29.20 29.26 28.25 334,800 28.27 20.64
Date Open High Low Vol Cls adjCls
09-09-22 28.70 29.08 28.65 324,600 29.01 21.18
09-09-21 28.66 28.76 28.27 400,100 28.48 20.80
09-09-18 29.28 29.40 28.47 565,100 28.82 21.04
09-09-17 29.67 30.17 29.00 409,200 29.12 21.26
09-09-16 29.02 29.82 28.86 514,700 29.61 21.62
09-09-15 28.61 29.25 28.32 556,200 28.99 21.17
09-09-14 27.96 28.82 27.24 518,700 28.78 21.01
09-09-11 28.97 29.22 28.02 399,700 28.38 20.72
09-09-10 28.79 28.93 28.13 281,400 28.89 21.09
Date Open High Low Vol Cls adjCls
09-09-09 28.48 29.00 28.22 350,900 28.79 21.02
09-09-08 28.65 28.70 28.23 446,100 28.42 20.75
09-09-04 27.78 28.42 27.19 554,400 28.21 20.60
09-09-03 27.84 28.00 27.17 430,700 27.68 20.21
09-09-02 27.50 28.22 27.30 645,600 27.60 20.15
09-09-01 28.94 28.95 27.40 1,079,700 27.51 20.09
09-08-31 29.18 29.40 28.60 593,300 29.10 21.25
09-08-28 30.12 30.22 29.17 366,100 29.51 21.55
09-08-27 29.62 29.99 29.05 467,800 29.98 21.89
Date Open High Low Vol Cls adjCls
09-08-26 29.60 30.07 29.36 400,700 29.75 21.72
09-08-25 29.68 30.18 29.56 469,200 29.75 21.72
09-08-24 29.88 29.99 29.31 515,200 29.41 21.47
09-08-21 29.19 30.20 29.10 536,500 29.71 21.69
09-08-20 28.20 29.03 27.99 418,800 28.87 21.08
09-08-19 27.42 28.46 27.38 306,900 28.31 20.67
09-08-18 27.41 28.40 27.19 562,200 28.19 20.58
09-08-17 28.25 28.25 27.23 678,300 27.31 19.94
09-08-14 29.35 29.35 28.31 413,100 29.05 21.21
Date Open High Low Vol Cls adjCls
09-08-13 29.97 29.97 28.93 454,700 29.34 21.42
09-08-12 29.35 30.13 29.21 497,900 29.41 21.47
09-08-11 29.50 30.02 29.15 521,100 29.48 21.53
09-08-10 32.15 32.15 29.46 1,438,700 29.68 21.67
09-08-07 32.15 33.72 31.92 663,900 33.10 24.17
09-08-06 32.10 32.62 31.13 550,000 31.45 22.96
09-08-05 31.15 32.11 30.69 525,200 31.93 23.31
09-08-04 29.70 31.62 29.59 653,100 31.16 22.75
09-08-03 29.91 30.13 29.48 418,500 30.13 22.00
Date Open High Low Vol Cls adjCls
09-07-31 29.73 30.02 29.36 522,100 29.57 21.59
09-07-30 28.87 30.42 28.81 762,800 30.15 21.64
09-07-29 28.21 28.62 28.00 504,800 28.46 20.43
09-07-28 27.69 28.43 26.63 701,300 28.43 20.41
09-07-27 27.69 28.30 27.34 436,500 27.99 20.09
09-07-24 27.66 27.91 27.39 474,000 27.69 19.88
09-07-23 26.96 28.40 26.69 700,200 28.04 20.13
09-07-22 26.25 27.03 26.20 378,100 26.87 19.29
09-07-21 26.56 26.80 25.87 318,800 26.58 19.08
Date Open High Low Vol Cls adjCls
09-07-20 25.55 26.53 25.55 470,400 26.48 19.01
09-07-17 25.61 25.80 25.17 483,500 25.33 18.18
09-07-16 25.39 25.81 24.97 393,900 25.64 18.40
09-07-15 24.56 25.76 24.45 753,500 25.42 18.25
09-07-14 23.77 23.86 23.21 321,400 23.66 16.98
09-07-13 23.12 23.77 22.66 551,000 23.71 17.02
09-07-10 22.61 23.04 22.30 597,200 22.86 16.41
09-07-09 22.49 22.95 22.12 818,100 22.79 16.36
09-07-08 22.94 23.09 21.78 860,700 22.29 16.00
Date Open High Low Vol Cls adjCls
09-07-07 23.74 23.74 22.76 467,500 22.82 16.38
09-07-06 23.13 23.80 22.74 473,200 23.72 17.03
09-07-02 23.94 24.00 23.02 565,900 23.02 16.52
09-07-01 24.48 24.67 24.09 311,000 24.24 17.40
09-06-30 24.18 24.47 23.86 339,000 24.29 17.44
09-06-29 24.49 24.53 23.70 405,800 24.07 17.28
09-06-26 24.42 24.53 24.07 638,800 24.36 17.49
09-06-25 23.44 24.49 23.44 514,900 24.42 17.53
09-06-24 24.01 24.61 23.71 553,200 24.00 17.23
Date Open High Low Vol Cls adjCls
09-06-23 24.11 24.20 23.60 370,400 23.82 17.10
09-06-22 24.68 24.96 23.77 684,300 23.83 17.11
09-06-19 25.27 25.53 24.80 607,600 25.08 18.00
09-06-18 25.02 25.57 24.66 510,900 24.84 17.83
09-06-17 24.85 25.53 24.50 644,300 25.19 18.08
09-06-16 26.34 26.34 24.61 569,500 25.11 18.02
09-06-15 26.98 26.98 25.74 864,600 25.88 18.58
09-06-12 26.52 27.44 26.50 643,800 27.30 19.60
09-06-11 27.63 27.67 26.83 651,800 26.90 19.31
Date Open High Low Vol Cls adjCls
09-06-10 28.18 28.18 26.85 728,800 27.44 19.70
09-06-09 27.83 28.08 27.42 493,400 27.78 19.94
09-06-08 27.43 28.02 26.91 593,900 27.58 19.80
09-06-05 27.43 28.06 27.18 729,000 27.72 19.90
09-06-04 26.43 27.45 26.37 530,700 27.06 19.42
09-06-03 26.44 27.03 26.24 571,700 26.55 19.06
09-06-02 27.03 27.08 26.44 611,900 26.66 19.14
09-06-01 26.77 27.94 26.28 819,800 26.96 19.35
09-05-29 26.04 26.19 25.37 622,600 26.18 18.79
Date Open High Low Vol Cls adjCls
09-05-28 25.69 26.19 24.92 749,900 25.89 18.58
09-05-27 26.89 27.14 25.07 1,306,700 25.23 18.11
09-05-26 26.08 27.90 25.81 1,042,800 27.49 19.37
09-05-22 26.82 27.14 26.25 622,800 26.36 18.57
09-05-21 25.91 26.90 25.72 778,100 26.77 18.86
09-05-20 27.15 27.60 26.42 772,300 26.50 18.67
09-05-19 27.41 27.71 26.59 1,013,400 26.61 18.75
09-05-18 26.30 27.59 25.84 1,384,900 27.55 19.41
09-05-15 27.25 27.26 25.38 933,200 25.81 18.18
Date Open High Low Vol Cls adjCls
09-05-14 25.85 27.55 25.47 1,194,800 27.31 19.24
09-05-13 26.70 27.22 25.73 967,100 25.77 18.15
09-05-12 28.26 28.39 26.56 925,800 27.57 19.42
09-05-11 28.81 29.13 27.90 1,047,800 28.06 19.77
09-05-08 27.61 29.36 27.00 1,280,600 29.10 20.50
09-05-07 29.32 29.56 26.57 1,451,600 26.98 19.01
09-05-06 30.84 30.84 28.09 1,229,100 29.11 20.51
09-05-05 31.17 31.17 29.47 742,100 30.04 21.16
09-05-04 29.47 31.41 29.10 1,124,700 31.35 22.09
Date Open High Low Vol Cls adjCls
09-05-01 29.33 29.69 28.52 632,600 28.75 20.25
09-04-30 29.99 30.88 29.17 797,900 29.41 20.72
09-04-29 29.30 29.98 28.68 1,300,900 29.51 20.79
09-04-28 27.62 30.08 27.60 1,347,200 29.01 20.44
09-04-27 27.81 28.66 26.69 1,038,600 27.58 19.43
09-04-24 27.78 29.60 27.23 1,010,900 29.19 20.56
09-04-23 27.25 27.63 25.79 896,400 27.47 19.35
09-04-22 26.99 27.88 26.22 1,247,100 26.60 18.74
09-04-21 24.52 27.30 23.91 1,456,000 27.27 19.21
Date Open High Low Vol Cls adjCls
09-04-20 26.83 26.90 24.71 1,161,500 24.77 17.45
09-04-17 26.99 28.02 25.95 1,139,200 27.38 19.29
09-04-16 25.70 27.64 24.91 964,900 26.94 18.98
09-04-15 23.81 25.76 23.52 1,125,100 25.65 18.07
09-04-14 25.42 25.65 24.00 1,213,600 24.02 16.92
09-04-13 25.26 26.28 24.57 727,800 25.87 18.23
09-04-09 23.93 25.79 23.54 1,101,500 25.77 18.15
09-04-08 22.84 23.36 22.14 848,000 22.84 16.09
09-04-07 23.91 24.26 22.52 1,074,500 22.57 15.90
Date Open High Low Vol Cls adjCls
09-04-06 24.31 24.66 23.49 945,100 24.37 17.17
09-04-03 23.54 24.80 22.87 1,294,300 24.75 17.44
09-04-02 22.85 23.89 22.70 1,282,000 23.67 16.68
09-04-01 22.79 23.12 22.07 1,059,900 22.64 15.95
09-03-31 21.50 23.59 21.31 1,386,500 23.19 16.34
09-03-30 21.07 21.64 20.60 963,000 21.25 14.97
09-03-27 22.57 22.57 21.72 870,000 21.77 15.34
09-03-26 22.65 23.36 21.64 1,214,500 23.28 16.40
09-03-25 22.26 23.02 20.74 1,020,000 22.35 15.75
Date Open High Low Vol Cls adjCls
09-03-24 22.73 23.43 21.84 1,224,800 21.93 15.45
09-03-23 21.14 23.40 20.80 1,453,600 23.35 16.45
09-03-20 21.34 22.04 20.42 1,021,400 20.44 14.40
09-03-19 22.54 22.85 21.21 885,600 21.36 15.05
09-03-18 20.74 22.31 20.31 982,500 22.28 15.70
09-03-17 19.54 20.93 19.35 1,042,300 20.88 14.71
09-03-16 21.85 21.90 19.50 1,006,800 19.50 13.74
09-03-13 22.19 22.20 20.87 563,300 21.59 15.21
09-03-12 20.74 22.13 20.37 863,600 22.03 15.52
Date Open High Low Vol Cls adjCls
09-03-11 20.68 21.49 20.20 973,100 20.89 14.72
09-03-10 19.44 20.92 19.11 1,424,900 20.84 14.68
09-03-09 18.37 18.92 18.17 947,300 18.91 13.32
09-03-06 19.32 19.57 18.00 1,621,300 18.60 13.10
09-03-05 20.24 20.24 18.91 1,040,300 19.10 13.46
09-03-04 20.52 21.08 19.85 795,700 20.41 14.38
09-03-03 21.15 21.50 19.76 1,106,900 20.29 14.29
09-03-02 22.20 22.43 21.11 1,100,800 21.31 14.65
09-02-27 22.75 23.62 22.41 733,800 22.77 15.66
Date Open High Low Vol Cls adjCls
09-02-26 23.87 24.21 22.78 952,400 22.99 15.81
09-02-25 23.88 24.39 22.66 916,900 23.45 16.13
09-02-24 23.17 24.42 22.28 1,095,700 24.27 16.69
09-02-23 24.42 24.47 22.46 1,018,000 22.68 15.60
09-02-20 22.15 24.32 22.15 1,080,900 24.22 16.65
09-02-19 24.32 24.35 23.00 1,016,200 23.10 15.88
09-02-18 24.49 24.54 23.43 1,018,800 23.85 16.40
09-02-17 24.00 24.79 23.70 1,403,900 24.30 16.71
09-02-13 26.16 26.52 24.66 1,160,200 24.85 17.09
Date Open High Low Vol Cls adjCls
09-02-12 25.73 26.50 24.82 912,200 26.21 18.02
09-02-11 26.12 26.63 25.51 701,800 26.17 18.00
09-02-10 27.78 28.27 25.90 904,500 26.00 17.88
09-02-09 28.40 28.41 27.46 456,800 28.33 19.48
09-02-06 26.06 28.34 25.94 728,400 28.04 19.28
09-02-05 25.80 26.94 25.11 624,300 26.09 17.94
09-02-04 26.76 27.54 26.00 524,600 26.13 17.97
09-02-03 26.44 27.25 25.75 752,400 26.82 18.44
09-02-02 24.47 26.49 24.35 736,000 26.36 18.13
Date Open High Low Vol Cls adjCls
09-01-30 26.59 26.99 24.91 1,100,900 25.19 17.32
09-01-29 28.17 28.18 26.32 942,800 26.42 18.17
09-01-28 27.23 28.72 26.60 1,021,100 28.50 19.60
09-01-27 25.66 26.59 25.47 495,400 26.44 18.18
09-01-26 26.10 27.00 25.08 573,500 25.61 17.61
09-01-23 24.58 26.05 23.93 564,900 26.03 17.90
09-01-22 25.87 26.55 24.85 939,400 25.30 17.40
09-01-21 24.41 26.44 23.58 1,657,900 26.34 18.11
09-01-20 26.02 26.25 23.83 1,311,100 24.13 16.59
Date Open High Low Vol Cls adjCls
09-01-16 25.52 26.70 24.83 1,052,400 26.51 18.23
09-01-15 23.39 25.45 23.03 1,188,000 25.16 17.30
09-01-14 23.58 23.88 23.20 1,383,300 23.44 16.12
09-01-13 22.74 24.54 22.46 997,700 24.31 16.72
09-01-12 23.60 23.95 22.43 731,200 22.76 15.65
09-01-09 25.30 25.42 23.59 604,100 23.66 16.27
09-01-08 24.43 25.58 24.10 524,300 25.17 17.31
09-01-07 25.48 25.48 24.11 857,800 24.36 16.75
09-01-06 24.91 25.85 24.29 960,100 25.77 17.72
Date Open High Low Vol Cls adjCls
09-01-05 25.42 25.62 24.54 824,500 24.86 17.09
09-01-02 25.74 26.43 25.20 507,000 25.48 17.52
08-12-31 25.32 26.37 24.58 968,800 26.01 17.89
08-12-30 24.48 25.50 24.48 757,600 25.45 17.50
08-12-29 25.01 25.21 23.78 574,100 24.11 16.58
08-12-26 24.91 25.23 24.46 271,800 25.14 17.29
08-12-24 24.90 24.90 24.12 229,100 24.52 16.86
08-12-23 24.91 25.46 24.27 643,100 24.58 16.90
08-12-22 25.26 25.58 23.32 911,300 24.65 16.95
Date Open High Low Vol Cls adjCls
08-12-19 25.61 26.31 25.12 1,151,400 26.12 17.61
08-12-18 26.80 26.80 24.62 1,361,600 24.90 16.79
08-12-17 24.49 27.09 23.59 1,532,400 26.09 17.59
08-12-16 25.34 29.18 25.34 1,982,900 28.98 16.71
08-12-15 26.23 26.55 24.25 1,308,100 25.00 14.42
08-12-12 24.30 26.41 23.34 1,799,500 26.19 15.10
08-12-11 28.20 28.37 24.06 1,953,500 24.39 14.06
08-12-10 26.87 28.78 26.83 1,223,200 28.48 16.42
08-12-09 28.84 29.43 26.43 1,316,200 26.63 15.36
Date Open High Low Vol Cls adjCls
08-12-08 26.93 29.10 26.36 2,016,500 28.97 16.71
08-12-05 22.87 27.00 22.87 1,471,300 25.85 14.91
08-12-04 24.66 25.76 22.95 1,266,000 23.27 13.42
08-12-03 23.02 24.73 22.47 1,497,900 24.48 14.12
08-12-02 21.07 24.72 20.97 2,019,300 24.27 13.99
08-12-01 25.70 26.38 20.63 1,558,900 20.78 11.98
08-11-28 26.80 27.39 26.32 582,000 26.68 15.38
08-11-26 26.19 27.55 25.72 1,339,700 27.44 15.82
08-11-25 27.32 28.47 24.73 1,381,300 26.97 15.55
Date Open High Low Vol Cls adjCls
08-11-24 23.68 27.54 22.72 1,837,900 27.25 15.71
08-11-21 21.87 24.01 20.29 2,120,100 22.92 13.22
08-11-20 23.52 23.99 20.57 1,721,100 21.13 12.18
08-11-19 24.45 25.58 23.17 1,357,600 23.42 13.50
08-11-18 25.30 25.90 24.04 1,500,500 25.07 14.46
08-11-17 25.44 26.99 25.28 1,376,100 25.94 14.96
08-11-14 30.00 30.94 26.25 1,325,700 26.27 15.15
08-11-13 27.68 30.42 25.19 1,934,500 30.42 17.54
08-11-12 28.24 28.45 27.00 1,206,100 27.47 15.84
Date Open High Low Vol Cls adjCls
08-11-11 28.25 29.07 27.56 1,251,700 28.10 16.20
08-11-10 32.40 32.40 28.46 1,060,100 28.68 16.54
08-11-07 30.63 31.79 29.57 941,900 31.79 18.33
08-11-06 30.56 31.22 29.57 777,900 30.26 17.45
08-11-05 33.37 33.47 30.55 1,145,700 30.71 17.71
08-11-04 32.74 34.08 32.32 769,200 33.78 19.48
08-11-03 33.21 33.59 32.41 576,300 32.53 18.76
08-10-31 31.77 33.55 30.80 855,200 33.21 19.15
08-10-30 30.45 31.94 29.86 799,600 31.87 18.38
Date Open High Low Vol Cls adjCls
08-10-29 30.20 31.45 29.17 1,127,100 30.42 17.54
08-10-28 26.37 30.73 25.87 1,631,000 30.26 17.45
08-10-27 28.84 29.87 25.25 1,039,600 25.25 14.56
08-10-24 29.58 30.54 28.65 1,003,600 29.37 16.94
08-10-23 33.50 35.50 31.11 1,122,200 32.84 18.94
08-10-22 37.00 37.23 33.60 960,900 33.82 19.50
08-10-21 38.55 38.85 37.15 537,900 37.44 21.59
08-10-20 38.40 38.88 37.13 859,100 38.87 22.41
08-10-17 38.69 41.09 37.72 1,064,700 38.05 21.94
Date Open High Low Vol Cls adjCls
08-10-16 38.18 41.10 36.50 1,307,500 40.65 23.44
08-10-15 41.35 41.67 36.29 1,887,500 37.89 21.85
08-10-14 46.07 46.38 39.57 1,044,900 42.43 24.47
08-10-13 46.64 46.64 43.70 1,413,900 45.01 25.95
08-10-10 37.45 44.99 36.12 1,972,900 44.70 25.78
08-10-09 41.76 43.37 38.62 1,197,600 38.62 22.27
08-10-08 39.39 43.44 38.82 1,314,000 41.26 23.79
08-10-07 42.45 44.09 40.92 1,063,800 41.00 23.64
08-10-06 42.81 42.87 38.99 1,005,400 42.16 24.31
Date Open High Low Vol Cls adjCls
08-10-03 45.55 46.74 43.27 577,700 43.27 24.95
08-10-02 46.20 46.67 44.77 561,500 44.90 25.89
08-10-01 46.01 47.10 45.49 562,700 46.52 26.83
08-09-30 46.50 46.52 45.36 964,500 46.39 26.75
08-09-29 48.32 49.39 45.68 816,200 45.68 26.34
08-09-26 47.84 50.01 47.49 548,000 50.01 28.84
08-09-25 47.32 49.00 46.72 569,000 48.60 28.02
08-09-24 46.73 47.03 45.92 346,900 46.19 26.63
08-09-23 46.46 47.61 45.91 561,500 46.20 26.64
Date Open High Low Vol Cls adjCls
08-09-22 48.88 49.40 45.99 667,100 45.99 26.52
08-09-19 52.86 54.79 47.50 1,914,200 50.08 28.88
08-09-18 44.63 51.68 44.63 1,528,600 51.68 29.80
08-09-17 45.74 46.51 43.98 962,100 43.98 25.36
08-09-16 44.79 46.88 44.30 1,414,000 46.88 27.03
08-09-15 46.40 47.94 45.45 766,600 45.45 26.21
08-09-12 47.19 47.97 47.19 737,000 47.90 27.62
08-09-11 46.41 47.92 45.82 520,700 47.67 27.49
08-09-10 46.03 47.50 45.62 713,400 47.13 27.18
Date Open High Low Vol Cls adjCls
08-09-09 46.75 48.18 46.19 1,155,200 46.46 26.79
08-09-08 48.24 49.65 47.71 919,500 49.32 28.44
08-09-05 46.01 47.24 45.31 449,900 46.96 27.08
08-09-04 48.35 48.35 46.43 672,500 46.43 26.77
08-09-03 47.29 48.59 46.90 638,600 48.59 28.02
08-09-02 47.08 48.35 46.39 531,200 47.22 27.23
08-08-29 47.61 47.63 46.42 439,900 46.69 26.92
08-08-28 46.28 47.89 46.28 636,100 47.65 27.48
08-08-27 44.35 46.13 44.35 482,500 45.98 26.51
Date Open High Low Vol Cls adjCls
08-08-26 44.53 45.33 44.07 476,200 44.60 25.72
08-08-25 45.90 46.06 44.43 378,400 44.53 25.68
08-08-22 45.62 46.15 44.96 508,200 46.08 26.57
08-08-21 44.65 45.57 44.53 423,100 45.07 25.99
08-08-20 45.57 46.19 44.34 515,300 45.27 26.10
08-08-19 45.60 45.97 44.64 548,100 45.57 26.28
08-08-18 47.84 47.84 45.87 413,400 46.10 26.58
08-08-15 48.20 49.15 47.00 383,500 47.54 27.41
08-08-14 47.05 48.19 46.75 325,200 47.80 27.56
Date Open High Low Vol Cls adjCls
08-08-13 46.51 47.61 46.48 367,800 47.14 27.18
08-08-12 48.54 48.89 46.94 536,300 47.36 27.31
08-08-11 47.56 49.29 47.38 574,400 48.69 28.08
08-08-08 45.50 47.92 45.50 550,900 47.55 27.42
08-08-07 47.10 47.10 45.20 468,700 45.56 26.27
08-08-06 47.74 47.87 47.14 365,400 47.47 27.37
08-08-05 46.98 47.81 46.58 568,900 47.74 27.53
08-08-04 46.93 46.93 45.49 544,100 46.25 26.67
08-08-01 46.19 47.47 45.33 495,700 46.93 27.06
Date Open High Low Vol Cls adjCls
08-07-31 46.51 47.20 45.56 607,000 46.57 26.85
08-07-30 46.50 47.32 45.37 619,400 47.01 26.81
08-07-29 44.15 46.30 44.15 885,400 46.30 26.41
08-07-28 45.10 45.99 43.93 575,800 44.02 25.11
08-07-25 45.02 45.91 44.26 788,700 45.17 25.76
08-07-24 48.40 48.58 44.17 772,200 44.35 25.30
08-07-23 48.15 49.28 47.02 800,300 48.23 27.51
08-07-22 46.48 48.29 45.78 630,700 48.29 27.54
08-07-21 47.37 47.49 46.07 498,000 46.71 26.64
Date Open High Low Vol Cls adjCls
08-07-18 47.22 47.39 46.01 524,000 47.05 26.84
08-07-17 46.35 47.16 44.80 654,700 47.02 26.82
08-07-16 42.62 46.12 42.00 671,400 46.12 26.31
08-07-15 42.67 44.38 42.46 670,800 42.56 24.28
08-07-14 44.67 45.43 43.01 654,600 43.26 24.67
08-07-11 42.87 45.24 42.46 565,400 44.38 25.31
08-07-10 42.31 44.15 42.00 634,600 43.35 24.73
08-07-09 45.48 45.78 42.02 682,900 42.16 24.05
08-07-08 41.79 45.53 41.79 726,700 45.52 25.96
Date Open High Low Vol Cls adjCls
08-07-07 43.60 44.15 41.86 872,600 42.11 24.02
08-07-03 44.30 44.87 43.64 321,700 43.65 24.90
08-07-02 45.80 46.16 44.16 482,500 44.16 25.19
08-07-01 44.55 46.02 44.10 569,400 45.95 26.21
08-06-30 44.58 46.16 44.58 533,100 45.12 25.74
08-06-27 45.95 46.45 45.12 1,105,700 45.42 25.91
08-06-26 47.50 47.59 46.03 462,300 46.11 26.30
08-06-25 47.55 48.70 47.19 360,300 47.80 27.26
08-06-24 46.99 48.16 46.49 452,800 47.33 27.00
Date Open High Low Vol Cls adjCls
08-06-23 48.41 48.61 47.31 351,500 47.35 27.01
08-06-20 49.21 49.24 48.01 628,500 48.09 27.43
08-06-19 48.61 49.41 48.23 403,300 49.41 28.18
08-06-18 48.51 49.65 48.27 369,000 48.71 27.78
08-06-17 50.31 50.50 48.93 382,500 48.94 27.91
08-06-16 49.86 50.39 49.18 501,200 50.33 28.71
08-06-13 49.04 49.73 48.34 380,400 49.73 28.36
08-06-12 47.95 49.13 47.92 504,900 48.57 27.70
08-06-11 48.42 48.63 47.52 458,700 47.63 27.17
Date Open High Low Vol Cls adjCls
08-06-10 47.40 48.47 47.11 616,900 48.42 27.62
08-06-09 47.87 48.63 47.21 615,900 47.93 27.34
08-06-06 49.55 49.82 47.83 449,900 47.96 27.36
08-06-05 48.70 49.88 48.33 488,100 49.88 28.45
08-06-04 48.33 48.97 48.15 601,900 48.68 27.77
08-06-03 48.24 48.42 47.70 416,900 48.41 27.61
08-06-02 48.30 48.35 47.55 342,300 47.93 27.34
08-05-30 48.16 48.70 47.55 653,000 48.34 27.57
08-05-29 46.49 48.12 46.49 486,900 48.03 27.40
Date Open High Low Vol Cls adjCls
08-05-28 46.23 46.60 45.62 443,400 46.52 26.53
08-05-27 45.30 46.46 45.12 289,200 46.14 26.32
08-05-23 45.94 46.31 45.43 360,200 45.62 25.73
08-05-22 45.55 46.49 45.41 279,900 46.14 26.02
08-05-21 46.71 46.98 45.50 389,100 45.57 25.70
08-05-20 46.03 46.65 45.91 377,400 46.50 26.23
08-05-19 46.71 46.78 45.87 438,200 46.10 26.00
08-05-16 46.21 46.90 45.94 411,200 46.58 26.27
08-05-15 45.70 46.20 45.11 244,800 46.18 26.05
Date Open High Low Vol Cls adjCls
08-05-14 45.80 46.42 45.33 306,400 45.58 25.71
08-05-13 46.09 46.41 45.44 278,000 45.84 25.85
08-05-12 44.29 45.90 43.99 287,800 45.90 25.89
08-05-09 43.92 44.55 43.74 216,700 44.32 25.00
08-05-08 43.81 44.86 43.74 335,500 44.29 24.98
08-05-07 45.28 45.51 43.81 374,400 43.85 24.73
08-05-06 44.96 45.30 44.38 446,600 45.05 25.41
08-05-05 44.80 45.43 44.72 318,700 45.15 25.46
08-05-02 45.71 46.21 45.03 524,500 45.12 25.45
Date Open High Low Vol Cls adjCls
08-05-01 44.84 45.82 44.71 480,300 45.60 25.72
08-04-30 45.84 46.30 44.67 627,900 44.81 25.27
08-04-29 46.78 46.99 45.30 486,500 45.55 25.69
08-04-28 46.72 47.09 46.11 581,000 47.06 26.54
08-04-25 45.74 46.48 45.38 522,800 46.37 26.15
08-04-24 46.24 46.24 43.60 583,300 45.52 25.67
08-04-23 44.09 44.99 43.60 375,600 44.21 24.93
08-04-22 44.43 44.55 43.44 497,100 43.98 24.80
08-04-21 44.89 44.89 43.78 530,100 44.60 25.15
Date Open High Low Vol Cls adjCls
08-04-18 45.07 47.17 44.52 1,500,300 45.14 25.46
08-04-17 43.05 44.13 42.51 789,100 44.06 24.85
08-04-16 41.37 43.14 41.29 405,500 43.14 24.33
08-04-15 40.20 41.13 40.20 372,600 41.13 23.20
08-04-14 40.58 40.92 40.18 250,200 40.18 22.66
08-04-11 40.54 41.14 40.28 425,200 40.62 22.91
08-04-10 40.37 41.22 40.30 365,100 40.99 23.12
08-04-09 42.37 42.68 40.41 402,200 40.45 22.81
08-04-08 42.02 42.61 41.87 310,600 42.37 23.90
Date Open High Low Vol Cls adjCls
08-04-07 42.55 42.92 41.91 268,200 42.39 23.91
08-04-04 43.31 43.31 42.25 570,100 42.38 23.90
08-04-03 42.52 43.49 42.19 468,200 43.39 24.47
08-04-02 42.88 43.22 42.28 382,600 42.73 24.10
08-04-01 41.75 42.82 41.40 512,100 42.82 24.15
08-03-31 41.37 42.07 41.00 551,900 41.27 23.28
08-03-28 41.86 42.08 41.02 314,700 41.12 23.19
08-03-27 42.84 43.08 41.85 392,700 41.85 23.60
08-03-26 43.65 43.65 42.50 390,900 42.74 24.11
Date Open High Low Vol Cls adjCls
08-03-25 43.43 43.74 42.90 388,200 43.62 24.60
08-03-24 42.78 44.44 42.78 541,100 43.76 24.68
08-03-20 42.30 42.92 41.82 1,045,100 42.61 24.03
08-03-19 41.75 42.40 41.55 991,100 41.66 23.50
08-03-18 41.23 41.62 40.07 678,800 41.62 23.47
08-03-17 39.57 40.94 39.50 983,700 40.43 22.80
08-03-14 41.32 41.38 39.35 908,700 40.52 22.85
08-03-13 40.41 41.48 39.15 663,900 40.89 23.06
08-03-12 41.12 41.48 40.17 754,400 40.29 22.72
Date Open High Low Vol Cls adjCls
08-03-11 39.75 40.86 39.07 787,100 40.86 23.05
08-03-10 39.94 39.94 38.77 582,700 38.77 21.87
08-03-07 39.53 40.52 39.25 874,600 39.73 22.41
08-03-06 41.14 41.24 39.56 607,700 39.56 22.31
08-03-05 41.26 41.99 40.66 600,700 41.29 23.29
08-03-04 41.37 41.77 40.53 871,200 41.17 23.22
08-03-03 41.32 41.89 40.49 822,100 41.72 23.53
08-02-29 42.02 42.34 41.25 581,500 41.27 22.99
08-02-28 43.37 43.48 42.13 431,200 42.39 23.61
Date Open High Low Vol Cls adjCls
08-02-27 43.53 44.77 43.36 540,900 43.69 24.34
08-02-26 43.68 44.42 43.32 864,000 43.81 24.40
08-02-25 42.33 43.58 41.69 725,100 43.58 24.28
08-02-22 41.75 42.01 41.05 642,100 41.86 23.32
08-02-21 43.31 43.89 41.59 683,600 41.63 23.19
08-02-20 41.69 42.99 41.65 914,700 42.97 23.94
08-02-19 41.49 42.00 41.19 719,600 41.38 23.05
08-02-15 40.25 40.98 39.94 448,200 40.89 22.78
08-02-14 41.32 41.34 40.39 445,000 40.55 22.59
Date Open High Low Vol Cls adjCls
08-02-13 41.02 41.95 40.57 511,400 41.19 22.94
08-02-12 39.91 41.07 39.91 515,100 40.41 22.51
08-02-11 39.00 40.55 39.00 761,900 39.92 22.24
08-02-08 39.92 40.24 38.50 748,700 38.89 21.66
08-02-07 39.23 39.92 38.58 771,200 39.83 22.19
08-02-06 39.62 40.13 38.65 913,800 39.10 21.78
08-02-05 41.60 41.60 39.33 1,093,200 39.33 21.91
08-02-04 41.70 47.00 41.54 877,600 41.92 23.35
08-02-01 42.72 44.11 42.36 510,400 43.88 24.44
Date Open High Low Vol Cls adjCls
08-01-31 41.00 43.49 41.00 739,600 42.93 23.91
08-01-30 42.40 44.15 41.53 806,900 41.53 23.13
08-01-29 42.03 42.93 41.60 633,800 42.60 23.73
08-01-28 39.95 41.88 38.88 610,000 41.88 23.33
08-01-25 40.59 41.94 39.59 585,000 40.02 22.29
08-01-24 41.96 42.16 39.55 712,200 40.11 22.34
08-01-23 38.63 42.09 38.27 852,100 41.97 23.38
08-01-22 37.03 39.81 37.00 604,800 39.22 21.85
08-01-18 38.80 39.90 37.86 745,900 38.56 21.48
Date Open High Low Vol Cls adjCls
08-01-17 40.63 40.63 38.72 657,900 38.72 21.57
08-01-16 39.95 41.57 39.95 599,300 40.75 22.70
08-01-15 41.14 41.25 40.00 689,200 40.08 22.33
08-01-14 41.39 42.05 40.60 432,700 41.60 23.17
08-01-11 40.84 42.15 40.73 460,500 41.19 22.94
08-01-10 40.21 42.53 40.13 824,700 41.59 23.17
08-01-09 41.51 41.51 39.08 818,500 40.75 22.70
08-01-08 44.15 45.15 41.59 665,900 41.63 23.19
08-01-07 42.76 44.62 42.62 492,100 43.91 24.46
Date Open High Low Vol Cls adjCls
08-01-04 42.79 43.61 42.31 502,100 42.65 23.76
08-01-03 44.16 44.70 43.24 372,300 43.29 24.11
08-01-02 44.30 44.90 43.49 480,800 44.10 24.57
07-12-31 44.54 45.19 44.00 293,100 44.44 24.75
07-12-28 45.46 45.81 44.50 249,300 44.62 24.85
07-12-27 47.35 47.38 45.12 325,900 45.15 25.15
07-12-26 48.00 48.00 46.91 227,800 47.45 26.43
07-12-24 46.85 48.17 46.46 202,200 48.17 26.83
07-12-21 46.50 47.00 46.48 633,900 46.85 26.10
Date Open High Low Vol Cls adjCls
07-12-20 46.28 46.45 45.12 397,900 46.24 25.76
07-12-19 44.67 46.11 44.67 603,600 45.76 25.49
07-12-18 44.34 45.34 43.41 370,800 45.16 25.16
07-12-17 43.92 44.42 43.30 341,800 43.74 24.36
07-12-14 45.87 46.28 44.22 352,000 44.22 24.63
07-12-13 45.89 46.50 45.22 253,000 46.33 25.81
07-12-12 46.80 48.50 46.14 543,900 46.65 25.70
07-12-11 48.15 48.38 45.80 559,200 45.83 25.25
07-12-10 47.42 48.15 47.08 310,000 48.15 26.53
Date Open High Low Vol Cls adjCls
07-12-07 47.34 47.50 46.42 407,400 47.20 26.00
07-12-06 45.28 47.14 45.06 510,000 47.14 25.97
07-12-05 45.58 45.71 44.68 404,400 45.25 24.93
07-12-04 45.01 45.50 44.78 484,400 44.84 24.70
07-12-03 46.09 46.09 45.19 389,900 45.58 25.11
07-11-30 45.70 46.00 45.39 779,300 45.91 25.29
07-11-29 45.00 45.48 44.65 498,500 45.33 24.97
07-11-28 43.01 45.15 42.60 525,600 45.15 24.88
07-11-27 41.76 42.64 41.75 522,400 42.60 23.47
Date Open High Low Vol Cls adjCls
07-11-26 43.60 43.76 41.65 593,700 41.65 22.95
07-11-23 42.60 43.83 42.28 189,000 43.70 24.08
07-11-21 42.10 42.65 41.14 415,300 42.05 23.17
07-11-20 42.46 43.53 41.41 574,300 42.32 23.32
07-11-19 43.21 43.44 42.18 484,000 42.60 23.47
07-11-16 44.65 44.65 42.83 653,900 43.44 23.93
07-11-15 44.01 44.66 43.64 421,000 44.41 24.47
07-11-14 45.18 45.18 44.01 484,500 44.15 24.32
07-11-13 44.35 45.09 44.20 480,100 44.85 24.71
Date Open High Low Vol Cls adjCls
07-11-12 44.38 45.22 44.01 573,200 44.14 24.32
07-11-09 44.07 45.02 43.82 491,300 44.50 24.52
07-11-08 44.40 45.02 43.49 569,800 44.93 24.75
07-11-07 46.00 46.00 44.02 398,300 44.02 24.25
07-11-06 45.35 46.34 45.00 403,200 46.27 25.49
07-11-05 44.49 45.61 44.49 365,900 45.30 24.96
07-11-02 45.86 45.92 44.54 496,300 45.33 24.97
07-11-01 47.04 47.04 45.32 619,900 45.32 24.97
07-10-31 47.09 47.71 46.26 634,400 47.66 26.26
Date Open High Low Vol Cls adjCls
07-10-30 46.00 47.10 46.00 688,700 46.84 25.81
07-10-29 45.90 46.77 45.57 523,100 46.10 25.40
07-10-26 46.00 46.00 45.17 549,400 45.61 25.13
07-10-25 44.23 45.72 43.86 592,700 45.08 24.84
07-10-24 43.31 43.94 42.89 417,600 43.61 24.03
07-10-23 43.31 43.74 42.50 335,000 43.57 24.00
07-10-22 42.32 43.24 41.50 308,700 43.02 23.70
07-10-19 43.82 43.88 42.35 381,300 42.35 23.33
07-10-18 43.53 44.22 43.01 347,700 43.86 24.16
Date Open High Low Vol Cls adjCls
07-10-17 44.05 44.05 42.50 270,400 43.76 24.11
07-10-16 44.42 44.73 43.19 267,300 43.54 23.99
07-10-15 44.58 44.99 43.94 302,900 44.27 24.39
07-10-12 45.02 45.26 44.41 219,200 44.75 24.65
07-10-11 45.59 45.92 44.38 391,600 44.88 24.73
07-10-10 45.98 46.05 45.00 490,200 45.40 25.01
07-10-09 46.74 46.90 45.98 529,000 45.98 25.33
07-10-08 45.85 49.98 45.40 420,500 46.24 25.48
07-10-05 45.95 46.42 45.63 396,500 46.09 25.39
Date Open High Low Vol Cls adjCls
07-10-04 45.26 45.64 45.07 238,100 45.43 25.03
07-10-03 44.91 45.00 44.16 227,700 45.00 24.79
07-10-02 44.87 45.12 44.66 225,400 45.10 24.85
07-10-01 44.98 45.26 44.36 420,900 45.00 24.79
07-09-28 45.73 45.73 44.64 379,600 45.03 24.81
07-09-27 45.60 45.82 44.69 526,200 45.62 25.13
07-09-26 45.22 45.64 44.88 331,300 45.53 25.08
07-09-25 44.67 45.00 43.74 291,300 44.91 24.74
07-09-24 45.03 45.45 44.35 538,100 44.78 24.67
Date Open High Low Vol Cls adjCls
07-09-21 43.85 45.10 43.52 1,328,800 44.86 24.72
07-09-20 44.25 44.25 43.07 226,000 43.34 23.88
07-09-19 44.10 45.28 43.77 508,700 44.22 24.36
07-09-18 41.21 44.00 41.00 734,600 43.37 23.89
07-09-17 41.70 41.88 41.10 653,100 41.21 22.70
07-09-14 41.79 42.16 41.48 441,000 41.81 23.03
07-09-13 42.18 42.98 42.01 512,600 42.32 23.32
07-09-12 41.35 42.20 41.35 490,900 42.00 23.14
07-09-11 41.45 41.98 40.88 529,000 41.50 22.86
Date Open High Low Vol Cls adjCls
07-09-10 42.22 42.43 40.54 406,400 41.35 22.78
07-09-07 43.07 43.34 42.01 406,000 42.11 23.20
07-09-06 44.46 44.54 43.38 350,100 43.69 24.07
07-09-05 44.60 44.72 43.66 484,200 44.26 24.38
07-09-04 45.08 45.36 44.55 279,700 44.95 24.76
07-08-31 45.46 45.83 44.51 344,200 45.04 24.81
07-08-30 44.32 45.39 44.01 385,800 45.14 24.87
07-08-29 42.62 44.71 42.62 380,200 44.71 24.63
07-08-28 44.55 44.75 42.88 340,300 42.88 23.35
Date Open High Low Vol Cls adjCls
07-08-27 45.80 46.05 44.89 330,300 44.89 24.45
07-08-24 45.65 46.14 45.11 293,200 45.99 25.05
07-08-23 46.56 46.90 45.56 453,000 45.81 24.95
07-08-22 46.51 47.00 45.99 318,300 46.57 25.36
07-08-21 45.25 46.30 45.13 303,400 46.17 25.15
07-08-20 45.81 46.31 44.95 546,800 45.92 25.01
07-08-17 44.77 47.00 44.77 782,300 45.79 24.94
07-08-16 41.69 44.93 41.18 885,200 44.77 24.38
07-08-15 43.25 45.10 41.55 469,000 41.70 22.71
Date Open High Low Vol Cls adjCls
07-08-14 44.75 45.00 43.13 357,100 43.13 23.49
07-08-13 45.40 45.60 44.28 346,400 44.75 24.37
07-08-10 42.40 46.99 40.05 733,500 44.85 24.43
07-08-09 42.86 45.21 41.95 1,110,300 42.49 23.14
07-08-08 46.25 46.27 44.54 1,053,100 46.14 25.13
07-08-07 45.66 46.27 45.01 918,800 46.03 25.07
07-08-06 45.39 46.05 44.67 833,100 46.05 25.08
07-08-03 45.95 46.23 45.15 1,216,600 45.22 24.63
07-08-02 45.17 46.19 44.77 1,072,300 46.07 25.09
Date Open High Low Vol Cls adjCls
07-08-01 43.90 45.24 43.50 1,310,100 45.11 24.57
07-07-31 44.05 44.66 43.61 776,000 43.69 23.80
07-07-30 42.65 44.02 41.87 761,500 43.59 23.74
07-07-27 42.77 43.97 42.25 1,001,700 42.50 23.15
07-07-26 42.50 42.50 38.99 1,063,100 42.13 22.95
07-07-25 41.85 42.75 40.48 473,500 41.55 22.63
07-07-24 42.64 42.67 41.32 476,300 41.58 22.65
07-07-23 43.10 43.76 43.02 279,700 43.11 23.48
07-07-20 44.55 44.60 42.44 498,000 42.98 23.41
Date Open High Low Vol Cls adjCls
07-07-19 44.53 44.93 44.20 327,800 44.65 24.32
07-07-18 44.18 44.45 43.27 243,000 44.20 24.07
07-07-17 44.54 44.87 44.27 198,100 44.47 24.22
07-07-16 44.66 45.12 44.09 269,500 44.22 24.08
07-07-13 44.45 44.98 44.09 560,100 44.90 24.45
07-07-12 43.49 44.34 43.19 350,500 44.33 24.14
07-07-11 42.78 43.26 42.36 363,500 43.17 23.51
07-07-10 43.66 43.86 42.78 320,000 42.80 23.31
07-07-09 44.53 44.53 43.73 174,900 44.19 24.07
Date Open High Low Vol Cls adjCls
07-07-06 44.40 44.72 43.73 238,700 44.53 24.25
07-07-05 44.40 44.64 44.19 256,100 44.50 24.24
07-07-03 44.10 44.45 44.03 109,600 44.23 24.09
07-07-02 43.55 43.97 42.56 588,300 43.97 23.95
07-06-29 43.93 44.51 42.96 386,400 43.05 23.45
07-06-28 43.87 44.42 43.66 340,000 43.69 23.80
07-06-27 42.32 43.87 41.09 607,900 43.75 23.83
07-06-26 43.30 43.99 42.46 625,900 42.75 23.28
07-06-25 42.41 42.51 41.39 307,700 41.60 22.66
Date Open High Low Vol Cls adjCls
07-06-22 42.67 42.78 42.19 383,200 42.51 23.15
07-06-21 42.50 43.09 42.03 376,900 42.86 23.34
07-06-20 43.35 43.68 42.62 348,800 42.62 23.21
07-06-19 43.16 43.40 42.67 306,900 43.20 23.53
07-06-18 44.46 44.50 43.36 260,600 43.41 23.64
07-06-15 45.00 45.31 44.00 851,400 44.45 24.21
07-06-14 42.15 43.05 41.92 388,100 42.18 22.97
07-06-13 40.95 42.29 40.72 399,900 42.19 22.98
07-06-12 41.96 42.25 41.03 349,000 41.24 22.46
Date Open High Low Vol Cls adjCls
07-06-11 41.57 42.46 41.35 405,400 42.20 22.98
07-06-08 41.10 42.07 41.06 386,700 41.82 22.78
07-06-07 42.00 42.13 41.27 488,200 41.27 22.48
07-06-06 42.85 42.86 42.23 375,400 42.37 23.08
07-06-05 44.97 45.39 43.24 492,400 43.26 23.56
07-06-04 44.00 45.28 43.80 439,900 45.11 24.57
07-06-01 43.99 44.23 43.56 492,500 44.03 23.98
07-05-31 44.12 44.23 43.52 238,800 43.78 23.84
07-05-30 42.76 43.96 42.76 358,900 43.94 23.93
Date Open High Low Vol Cls adjCls
07-05-29 42.67 43.36 42.66 357,300 43.01 23.43
07-05-25 42.77 43.25 42.32 371,500 42.50 23.15
07-05-24 43.77 44.18 42.96 391,800 43.12 23.22
07-05-23 44.42 44.83 43.79 284,000 43.81 23.59
07-05-22 43.91 44.59 43.73 273,900 44.37 23.89
07-05-21 43.22 44.50 43.13 337,600 43.91 23.64
07-05-18 43.13 43.73 42.62 398,100 43.31 23.32
07-05-17 43.72 43.72 42.92 298,400 43.06 23.19
07-05-16 44.06 44.24 43.44 274,000 43.76 23.56
Date Open High Low Vol Cls adjCls
07-05-15 44.53 45.18 43.83 372,900 43.88 23.63
07-05-14 45.32 45.38 44.32 429,500 44.40 23.91
07-05-11 44.70 45.23 44.52 190,200 45.21 24.34
07-05-10 45.20 45.70 44.51 287,900 44.53 23.98
07-05-09 44.56 45.68 44.45 271,400 45.44 24.47
07-05-08 44.38 44.89 44.26 208,200 44.78 24.11
07-05-07 45.21 45.29 44.61 463,900 44.86 24.16
07-05-04 45.05 45.24 44.76 283,700 45.10 24.28
07-05-03 44.80 45.22 44.71 291,000 44.85 24.15
Date Open High Low Vol Cls adjCls
07-05-02 43.90 45.43 43.83 374,600 44.67 24.05
07-05-01 44.26 44.26 43.02 504,300 43.81 23.59
07-04-30 44.85 45.25 43.39 512,800 43.39 23.36
07-04-27 43.50 45.47 43.50 708,100 44.68 24.06
07-04-26 44.47 44.47 42.75 526,900 43.83 23.60
07-04-25 45.01 45.38 44.47 221,400 45.27 24.38
07-04-24 44.95 45.31 44.36 238,700 44.76 24.10
07-04-23 44.80 45.16 44.72 192,100 44.95 24.20
07-04-20 45.54 45.54 44.76 243,800 44.94 24.20
Date Open High Low Vol Cls adjCls
07-04-19 44.43 45.07 44.40 213,600 44.64 24.04
07-04-18 45.20 45.35 44.83 233,700 44.94 24.20
07-04-17 45.30 45.59 45.01 265,700 45.37 24.43
07-04-16 45.30 45.81 45.11 409,600 45.23 24.35
07-04-13 45.30 45.50 44.95 590,200 45.18 24.33
07-04-12 44.95 45.27 44.68 188,300 45.16 24.32
07-04-11 45.60 45.70 44.85 250,400 45.05 24.26
07-04-10 45.05 45.64 45.05 215,000 45.55 24.53
07-04-09 45.01 45.32 44.91 243,800 45.13 24.30
Date Open High Low Vol Cls adjCls
07-04-05 45.90 45.90 45.09 264,300 45.09 24.28
07-04-04 46.20 46.29 45.93 250,300 46.05 24.80
07-04-03 46.00 46.47 45.95 347,200 46.29 24.93
07-04-02 46.00 46.20 45.61 341,400 46.05 24.80
07-03-30 45.88 45.89 45.29 295,100 45.78 24.65
07-03-29 45.97 45.97 45.31 202,500 45.83 24.68
07-03-28 45.52 45.94 45.02 498,000 45.72 24.62
07-03-27 46.59 46.76 45.63 235,800 45.88 24.70
07-03-26 47.27 47.27 46.45 241,900 46.78 25.19
Date Open High Low Vol Cls adjCls
07-03-23 47.07 47.49 46.95 239,200 47.27 25.45
07-03-22 47.36 47.36 46.73 357,600 47.05 25.33
07-03-21 46.13 47.25 45.71 500,500 47.04 25.33
07-03-20 45.65 46.07 45.32 194,200 46.03 24.79
07-03-19 45.24 45.95 45.12 326,300 45.84 24.68
07-03-16 44.87 45.23 44.61 512,500 44.99 24.23
07-03-15 44.30 44.93 44.10 209,200 44.88 24.17
07-03-14 43.99 44.58 43.41 208,400 44.39 23.90
07-03-13 44.77 44.95 43.94 284,300 44.05 23.72
Date Open High Low Vol Cls adjCls
07-03-12 44.93 45.40 44.76 202,800 45.27 24.38
07-03-09 45.08 45.33 44.51 216,400 44.88 24.17
07-03-08 44.49 45.25 44.49 437,500 44.83 24.14
07-03-07 44.61 45.02 44.18 415,400 44.34 23.88
07-03-06 43.75 45.14 43.50 422,300 44.73 24.09
07-03-05 44.05 44.45 43.32 517,400 43.35 23.34
07-03-02 44.95 45.56 44.44 405,900 44.61 23.76
07-03-01 44.70 45.85 44.40 421,300 45.18 24.06
07-02-28 44.95 45.84 44.34 405,000 45.20 24.07
Date Open High Low Vol Cls adjCls
07-02-27 44.78 45.52 44.08 626,100 44.85 23.88
07-02-26 46.63 46.63 45.63 350,500 46.15 24.58
07-02-23 46.55 46.55 46.16 358,500 46.36 24.69
07-02-22 46.98 47.01 46.45 314,000 46.67 24.85
07-02-21 46.95 47.19 46.65 216,500 46.97 25.01
07-02-20 46.78 47.20 46.19 233,300 47.10 25.08
07-02-16 46.83 46.87 46.15 295,400 46.76 24.90
07-02-15 46.89 47.07 46.50 277,200 46.84 24.94
07-02-14 46.90 47.32 46.51 489,000 46.95 25.00
Date Open High Low Vol Cls adjCls
07-02-13 46.49 46.84 46.17 363,700 46.84 24.94
07-02-12 47.12 47.12 46.24 432,200 46.47 24.75
07-02-09 47.71 47.75 46.55 484,800 47.15 25.11
07-02-08 48.01 48.01 47.64 425,800 47.75 25.43
07-02-07 47.75 48.07 47.62 578,600 47.98 25.55
07-02-06 47.97 48.00 47.05 530,100 47.70 25.40
07-02-05 48.35 48.65 47.73 677,400 48.10 25.62
07-02-02 47.39 47.39 46.96 274,000 47.16 25.11
07-02-01 47.13 47.52 46.97 256,500 47.40 25.24
Date Open High Low Vol Cls adjCls
07-01-31 47.20 47.51 47.00 278,900 47.21 25.14
07-01-30 47.17 47.30 46.77 316,500 47.30 25.19
07-01-29 46.18 47.46 46.18 363,600 47.18 25.13
07-01-26 47.14 47.30 46.47 320,700 47.11 25.09
07-01-25 47.72 47.73 46.88 252,300 47.11 25.09
07-01-24 47.40 47.76 47.12 282,700 47.72 25.41
07-01-23 46.98 47.78 46.95 264,300 47.16 25.11
07-01-22 47.60 47.65 46.87 212,300 47.09 25.08
07-01-19 46.45 47.78 46.31 247,200 47.59 25.34
Date Open High Low Vol Cls adjCls
07-01-18 47.65 47.77 46.91 266,300 47.00 25.03
07-01-17 47.50 48.01 47.33 215,100 47.64 25.37
07-01-16 48.04 48.53 47.64 347,100 47.73 25.42
07-01-12 47.24 48.33 47.24 394,200 47.84 25.48
07-01-11 45.80 47.24 45.75 372,800 47.14 25.10
07-01-10 44.90 45.66 44.75 281,100 45.61 24.29
07-01-09 44.35 45.38 44.22 237,100 45.13 24.03
07-01-08 44.24 44.59 43.99 260,500 44.21 23.54
07-01-05 44.09 44.54 43.86 324,900 44.36 23.62
Date Open High Low Vol Cls adjCls
07-01-04 44.25 44.83 44.00 252,700 44.64 23.77
07-01-03 44.07 45.04 43.71 318,400 44.35 23.62
06-12-29 44.60 44.70 43.71 232,000 43.82 23.34
06-12-28 44.50 44.94 44.19 283,100 44.81 23.86
06-12-27 44.40 44.80 44.25 162,900 44.54 23.72
06-12-26 43.30 44.33 43.12 176,000 44.29 23.59
06-12-22 43.65 43.78 43.41 199,900 43.41 23.12
06-12-21 43.50 43.90 43.50 194,000 43.75 23.30
06-12-20 43.26 43.59 43.10 195,800 43.48 23.16
Date Open High Low Vol Cls adjCls
06-12-19 42.75 43.23 42.68 180,700 43.18 23.00
06-12-18 43.59 43.60 42.68 248,600 42.90 22.85
06-12-15 43.45 43.73 43.25 394,400 43.66 23.25
06-12-14 43.07 43.65 43.00 207,400 43.38 23.10
06-12-13 43.10 43.44 42.71 227,900 42.97 22.88
06-12-12 42.82 43.21 42.20 278,900 43.01 22.90
06-12-11 42.50 42.84 42.43 212,300 42.70 22.74
06-12-08 42.10 42.31 41.60 122,100 42.17 22.46
06-12-07 42.49 43.00 42.40 155,700 42.47 22.36
Date Open High Low Vol Cls adjCls
06-12-06 42.26 42.77 42.00 174,400 42.44 22.34
06-12-05 42.77 43.07 42.42 219,800 42.48 22.36
06-12-04 41.68 42.76 41.68 235,500 42.52 22.38
06-12-01 41.60 41.76 40.76 242,600 41.53 21.86
06-11-30 41.73 41.97 41.36 199,800 41.69 21.95
06-11-29 41.50 41.99 41.09 117,800 41.76 21.98
06-11-28 40.90 41.49 40.53 207,000 41.30 21.74
06-11-27 41.60 41.60 40.78 284,300 40.84 21.50
06-11-24 41.55 41.90 41.17 50,700 41.80 22.00
Date Open High Low Vol Cls adjCls
06-11-22 41.91 42.00 41.59 147,200 41.77 21.99
06-11-21 41.21 41.96 41.15 140,700 41.93 22.07
06-11-20 42.17 42.17 41.08 301,700 41.29 21.74
06-11-17 41.15 41.36 40.63 199,300 41.30 21.74
06-11-16 41.01 41.18 40.85 173,200 41.16 21.67
06-11-15 40.89 41.43 40.69 276,400 40.86 21.51
06-11-14 39.89 40.94 39.79 280,200 40.90 21.53
06-11-13 39.49 40.00 39.40 221,600 39.90 21.00
06-11-10 38.75 39.51 38.62 141,000 39.42 20.75
Date Open High Low Vol Cls adjCls
06-11-09 39.00 39.19 38.51 165,200 38.66 20.35
06-11-08 38.48 39.15 38.11 148,300 38.95 20.50
06-11-07 39.02 39.58 38.43 225,100 38.51 20.27
06-11-06 38.38 39.15 38.10 211,900 38.88 20.47
06-11-03 38.65 38.85 37.89 207,700 38.13 20.07
06-11-02 38.92 39.07 38.25 232,000 38.55 20.29
06-11-01 40.69 40.74 39.13 331,200 39.25 20.66
06-10-31 40.73 40.96 39.90 172,900 40.60 21.37
06-10-30 39.75 40.73 39.56 164,000 40.73 21.44
Date Open High Low Vol Cls adjCls
06-10-27 40.70 41.00 39.86 236,900 40.00 21.06
06-10-26 39.75 40.88 39.65 294,700 40.82 21.49
06-10-25 39.65 40.00 39.10 167,600 39.71 20.90
06-10-24 39.40 39.77 39.32 194,400 39.55 20.82
06-10-23 39.43 39.80 39.12 135,700 39.52 20.80
06-10-20 39.99 39.99 39.46 89,200 39.63 20.86
06-10-19 39.55 39.99 39.36 148,600 39.84 20.97
06-10-18 39.24 39.76 39.13 186,000 39.61 20.85
06-10-17 39.20 39.34 38.90 183,200 39.05 20.56
Date Open High Low Vol Cls adjCls
06-10-16 39.23 39.52 39.06 161,800 39.43 20.76
06-10-13 39.04 39.34 38.90 136,300 39.31 20.69
06-10-12 38.53 39.00 38.36 261,600 38.95 20.50
06-10-11 38.25 38.70 37.87 292,400 38.29 20.16
06-10-10 37.87 38.51 37.84 221,900 38.39 20.21
06-10-09 38.01 38.08 37.22 311,000 37.93 19.97
06-10-06 38.29 38.44 37.63 406,500 38.08 20.05
06-10-05 37.84 38.55 37.66 300,700 38.49 20.26
06-10-04 36.85 37.96 36.67 433,500 37.91 19.96
Date Open High Low Vol Cls adjCls
06-10-03 36.74 37.43 36.68 290,100 37.02 19.49
06-10-02 37.12 37.54 36.67 227,800 36.87 19.41
06-09-29 37.38 37.85 37.07 330,300 37.10 19.53
06-09-28 38.00 38.25 37.36 321,200 37.37 19.67
06-09-27 37.00 38.01 36.82 432,200 38.01 20.01
06-09-26 37.19 37.53 36.61 233,100 37.11 19.53
06-09-25 36.80 37.49 36.50 264,200 37.34 19.66
06-09-22 37.50 37.56 36.56 248,500 36.95 19.45
06-09-21 38.50 38.65 37.37 241,000 37.66 19.82
Date Open High Low Vol Cls adjCls
06-09-20 38.50 38.86 38.15 194,500 38.39 20.21
06-09-19 38.05 38.20 37.19 224,200 38.13 20.07
06-09-18 38.45 38.45 37.77 349,300 38.05 20.03
06-09-15 38.81 38.89 38.03 433,100 38.53 20.28
06-09-14 38.90 38.91 38.51 140,500 38.62 20.33
06-09-13 38.80 39.16 38.60 200,800 38.92 20.49
06-09-12 38.20 38.98 36.99 399,100 38.81 20.43
06-09-11 38.22 38.42 37.60 122,500 38.10 20.06
06-09-08 38.21 38.53 37.76 133,400 38.47 20.25
Date Open High Low Vol Cls adjCls
06-09-07 38.20 38.65 38.02 143,500 38.15 20.08
06-09-06 38.12 38.45 38.12 142,700 38.15 20.08
06-09-05 38.10 38.45 37.95 236,600 38.32 20.17
06-09-01 38.56 38.73 38.21 155,200 38.35 20.19
06-08-31 38.10 38.50 38.10 166,200 38.31 20.17
06-08-30 37.63 38.23 37.58 256,400 38.04 20.02
06-08-29 38.04 38.08 37.45 196,000 38.00 19.75
06-08-28 37.38 38.08 37.32 123,500 37.98 19.73
06-08-25 37.23 37.67 37.08 118,000 37.30 19.38
Date Open High Low Vol Cls adjCls
06-08-24 37.43 37.65 37.00 187,500 37.27 19.37
06-08-23 38.09 38.36 37.29 243,000 37.33 19.40
06-08-22 37.93 38.24 37.76 146,300 37.97 19.73
06-08-21 37.82 38.20 37.76 137,700 37.93 19.71
06-08-18 38.09 38.16 37.54 119,200 38.07 19.78
06-08-17 37.71 38.30 37.65 123,700 37.91 19.70
06-08-16 37.47 37.92 37.27 318,100 37.84 19.66
06-08-15 36.70 37.36 36.64 231,700 37.22 19.34
06-08-14 35.96 36.74 35.88 279,000 36.02 18.72
Date Open High Low Vol Cls adjCls
06-08-11 35.33 35.84 35.09 181,500 35.71 18.56
06-08-10 35.15 36.05 35.01 204,800 35.51 18.45
06-08-09 35.59 36.34 35.26 233,100 35.39 18.39
06-08-08 35.81 36.50 35.26 281,600 35.28 18.33
06-08-07 35.55 35.75 35.23 163,500 35.55 18.47
06-08-04 36.00 36.36 35.23 236,400 35.70 18.55
06-08-03 34.70 35.64 34.65 307,300 35.49 18.44
06-08-02 34.15 35.16 34.08 345,600 34.93 18.15
06-08-01 34.15 34.29 33.65 678,900 33.99 17.66
Date Open High Low Vol Cls adjCls
06-07-31 34.69 34.95 33.92 502,700 34.61 17.98
06-07-28 35.20 35.67 35.05 217,400 35.39 18.39
06-07-27 35.10 35.26 34.69 282,900 34.98 18.18
06-07-26 35.15 35.47 34.74 304,500 35.00 18.19
06-07-25 35.06 35.40 34.83 330,700 35.15 18.26
06-07-24 34.54 35.30 34.54 200,900 35.19 18.29
06-07-21 34.36 34.75 33.90 343,300 34.46 17.91
06-07-20 35.50 35.65 34.51 282,100 34.55 17.95
06-07-19 34.52 35.72 34.52 393,600 35.53 18.46
Date Open High Low Vol Cls adjCls
06-07-18 34.35 34.61 33.96 321,100 34.52 17.94
06-07-17 34.33 35.00 34.07 322,300 34.11 17.72
06-07-14 34.70 34.95 34.40 318,200 34.43 17.89
06-07-13 35.72 35.93 34.80 281,800 34.85 18.11
06-07-12 36.80 36.93 36.03 303,600 36.12 18.77
06-07-11 36.24 37.06 36.04 325,200 36.99 19.22
06-07-10 36.63 36.85 36.08 453,100 36.39 18.91
06-07-07 37.27 37.69 36.57 273,300 36.67 19.05
06-07-06 37.97 37.97 37.04 357,300 37.38 19.42
Date Open High Low Vol Cls adjCls
06-07-05 37.82 37.82 36.87 350,800 37.23 19.35
06-07-03 37.69 38.06 37.57 129,500 38.06 19.78
06-06-30 38.80 38.95 37.59 524,500 37.75 19.62
06-06-29 37.57 38.69 37.46 356,100 38.55 20.03
06-06-28 37.43 37.57 37.14 259,500 37.32 19.39
06-06-27 38.23 38.47 37.14 310,500 37.28 19.37
06-06-26 37.87 38.17 37.47 239,800 38.11 19.80
06-06-23 36.57 37.70 36.57 263,800 37.37 19.42
06-06-22 37.60 37.81 37.16 408,100 37.32 19.39
Date Open High Low Vol Cls adjCls
06-06-21 37.76 38.61 37.76 253,900 37.94 19.71
06-06-20 37.96 38.23 37.75 336,400 37.84 19.66
06-06-19 38.64 38.71 37.92 353,600 37.97 19.73
06-06-16 38.55 38.96 37.88 825,200 38.64 20.08
06-06-15 37.66 38.84 37.66 356,800 38.64 20.08
06-06-14 38.00 38.09 37.17 931,000 37.66 19.57
06-06-13 37.75 38.43 37.62 746,000 38.10 19.80
06-06-12 38.13 38.95 37.76 526,600 38.00 19.75
06-06-09 38.15 38.49 37.76 477,300 38.13 19.81
Date Open High Low Vol Cls adjCls
06-06-08 37.35 38.27 37.16 477,100 37.92 19.70
06-06-07 37.89 38.49 37.40 349,000 37.52 19.50
06-06-06 38.50 38.65 37.63 367,900 37.92 19.70
06-06-05 39.56 40.18 38.45 473,100 38.51 20.01
06-06-02 39.35 39.46 38.84 473,800 39.39 20.47
06-06-01 37.77 38.65 37.74 241,600 38.65 20.08
06-05-31 37.55 37.94 37.21 440,700 37.67 19.57
06-05-30 37.80 38.17 37.30 373,500 37.39 19.43
06-05-26 38.60 38.83 38.24 229,300 38.79 19.90
Date Open High Low Vol Cls adjCls
06-05-25 38.00 38.50 37.88 316,900 38.27 19.63
06-05-24 37.50 38.07 37.36 825,400 37.80 19.39
06-05-23 37.08 38.19 37.08 532,600 37.50 19.24
06-05-22 37.30 38.16 37.25 569,800 37.68 19.33
06-05-19 37.43 38.19 37.25 531,700 37.45 19.21
06-05-18 37.26 37.75 37.25 666,000 37.40 19.19
06-05-17 37.00 37.47 36.99 358,300 37.27 19.12
06-05-16 38.07 38.19 37.42 359,600 37.42 19.20
06-05-15 36.62 38.14 36.60 520,500 37.97 19.48
Date Open High Low Vol Cls adjCls
06-05-12 37.60 37.84 36.93 322,400 37.04 19.00
06-05-11 38.85 39.13 37.59 255,000 37.70 19.34
06-05-10 38.85 39.36 38.50 291,700 38.92 19.97
06-05-09 39.60 39.85 39.22 231,500 39.38 20.20
06-05-08 39.86 40.13 39.67 208,900 39.80 20.42
06-05-05 39.80 40.41 39.76 248,300 39.96 20.50
06-05-04 39.09 39.75 39.09 246,200 39.55 20.29
06-05-03 39.05 39.39 38.75 248,500 39.07 20.04
06-05-02 38.81 39.35 38.56 390,700 39.02 20.02
Date Open High Low Vol Cls adjCls
06-05-01 39.74 39.74 38.52 547,400 38.81 19.91
06-04-28 39.60 40.28 38.94 597,100 38.94 19.98
06-04-27 39.95 40.60 39.74 482,400 39.85 20.44
06-04-26 40.55 41.00 40.12 736,700 40.20 20.62
06-04-25 40.90 41.35 39.91 750,000 40.68 20.87
06-04-24 39.05 39.29 38.63 276,700 39.08 20.05
06-04-21 40.44 40.44 39.03 506,700 39.25 20.14
06-04-20 39.87 39.87 38.80 499,700 39.74 20.39
06-04-19 38.85 39.91 38.26 449,500 39.80 20.42
Date Open High Low Vol Cls adjCls
06-04-18 38.30 38.95 37.97 501,700 38.80 19.91
06-04-17 38.34 38.63 37.88 365,400 38.10 19.55
06-04-13 38.80 39.06 38.35 293,900 38.41 19.71
06-04-12 38.40 39.04 38.33 325,900 38.90 19.96
06-04-11 38.97 39.34 38.40 701,400 38.56 19.78
06-04-10 39.71 39.91 38.86 546,900 38.97 19.99
06-04-07 41.15 41.15 39.54 581,600 39.70 20.37
06-04-06 41.02 41.41 40.55 532,400 41.10 21.09
06-04-05 41.95 42.23 41.31 657,400 41.61 21.35
Date Open High Low Vol Cls adjCls
06-04-04 41.93 42.99 41.50 614,300 42.03 21.56
06-04-03 43.04 43.17 41.57 495,200 41.65 21.37
06-03-31 41.45 42.91 41.34 1,126,500 42.84 21.98
06-03-30 41.14 41.66 40.78 446,600 41.34 21.21
06-03-29 39.78 41.14 39.77 298,600 41.14 21.11
06-03-28 39.41 40.11 39.09 199,100 39.58 20.31
06-03-27 39.40 39.60 39.06 132,100 39.42 20.22
06-03-24 41.21 41.21 38.95 146,100 39.47 20.25
06-03-23 39.06 39.30 38.72 212,000 39.28 20.15
Date Open High Low Vol Cls adjCls
06-03-22 38.50 39.40 38.50 257,300 39.10 20.06
06-03-21 39.93 39.98 38.66 229,500 38.66 19.83
06-03-20 39.77 40.20 39.11 345,200 39.93 20.49
06-03-17 39.49 39.82 39.06 585,000 39.77 20.40
06-03-16 39.04 40.32 39.04 284,900 39.49 20.26
06-03-15 38.62 39.07 38.37 341,100 39.04 20.03
06-03-14 38.00 38.75 37.77 599,100 38.58 19.79
06-03-13 37.94 38.56 37.78 316,200 38.00 19.50
06-03-10 37.83 38.20 37.63 263,000 37.84 19.41
Date Open High Low Vol Cls adjCls
06-03-09 38.02 38.50 37.75 279,700 37.91 19.45
06-03-08 37.88 38.05 37.04 402,400 37.77 19.38
06-03-07 38.27 39.09 37.88 496,500 37.92 19.45
06-03-06 36.25 38.39 36.25 767,500 38.30 19.65
06-03-03 37.20 37.45 36.89 405,400 36.91 18.94
06-03-02 37.28 37.50 36.92 321,800 37.20 19.09
06-03-01 36.75 37.34 36.58 418,200 37.28 19.13
06-02-28 37.20 37.33 36.11 361,900 36.44 18.70
06-02-27 36.32 37.50 36.32 303,600 37.40 19.19
Date Open High Low Vol Cls adjCls
06-02-24 37.06 37.25 36.79 349,400 37.25 19.11
06-02-23 36.85 37.52 36.57 290,100 37.22 19.10
06-02-22 36.30 37.28 36.26 273,300 36.97 18.97
06-02-21 36.60 36.60 35.84 528,300 36.15 18.55
06-02-17 37.36 37.40 36.45 544,000 36.60 18.78
06-02-16 36.60 37.53 36.60 479,200 37.32 19.15
06-02-15 36.62 36.75 36.09 487,900 36.60 18.78
06-02-14 36.10 37.08 35.80 526,000 36.72 18.84
06-02-13 36.81 37.60 36.01 567,000 36.10 18.52
Date Open High Low Vol Cls adjCls
06-02-10 35.25 37.21 34.69 719,000 36.78 18.87
06-02-09 51.20 51.78 50.02 572,700 50.35 18.06
06-02-08 51.78 52.58 51.17 790,200 51.60 18.27
06-02-07 53.24 53.41 50.96 873,900 51.88 18.37
06-02-06 52.22 53.79 52.22 1,082,200 53.00 18.77
06-02-03 50.63 51.15 50.30 288,000 50.64 17.93
06-02-02 50.73 51.19 50.20 249,800 50.78 17.98
06-02-01 51.03 51.25 50.51 229,700 50.93 18.04
06-01-31 51.31 51.59 50.94 284,900 51.23 18.14
Date Open High Low Vol Cls adjCls
06-01-30 51.80 51.85 51.15 222,200 51.51 18.24
06-01-27 51.73 52.21 51.50 212,300 51.95 18.40
06-01-26 51.27 52.05 51.21 339,400 51.70 18.31
06-01-25 52.10 52.25 51.06 307,100 51.27 18.16
06-01-24 51.35 52.31 51.35 212,000 52.18 18.48
06-01-23 51.40 51.68 50.92 308,900 51.20 18.13
06-01-20 52.15 52.15 50.92 405,400 51.40 18.20
06-01-19 51.85 52.34 51.40 244,000 51.90 18.38
06-01-18 51.31 51.66 50.91 273,100 51.17 18.12
Date Open High Low Vol Cls adjCls
06-01-17 52.39 52.40 51.27 423,300 51.50 18.24
06-01-13 53.33 53.33 52.21 195,000 52.64 18.64
06-01-12 53.58 53.59 52.94 222,900 53.35 18.89
06-01-11 54.05 54.14 53.06 257,900 53.55 18.97
06-01-10 53.50 54.26 53.07 402,500 54.10 19.16
06-01-09 52.65 53.80 52.65 476,800 53.50 18.95
06-01-06 53.20 53.20 52.03 246,300 52.60 18.63
06-01-05 52.40 52.73 51.98 233,200 52.35 18.54
06-01-04 51.70 52.49 51.50 377,800 52.29 18.52
Date Open High Low Vol Cls adjCls
06-01-03 51.50 51.83 50.50 557,100 51.66 18.30
05-12-30 51.40 51.40 50.91 208,300 50.98 18.05
05-12-29 51.85 52.26 51.62 176,000 51.65 18.29
05-12-28 51.31 52.04 51.21 239,600 51.96 18.40
05-12-27 52.25 52.34 51.19 185,400 51.21 18.14
05-12-23 52.40 52.46 51.66 231,800 52.02 18.42
05-12-22 52.30 52.38 51.47 408,900 51.92 18.39
05-12-21 49.90 52.19 49.84 1,144,400 52.10 18.45
05-12-20 49.60 49.90 49.28 572,900 49.48 17.52
Date Open High Low Vol Cls adjCls
05-12-19 48.10 49.01 47.90 503,200 48.99 17.35
05-12-16 47.02 48.34 47.01 863,300 48.33 17.12
05-12-15 47.53 47.64 46.57 598,100 46.90 16.61
05-12-14 47.83 48.03 47.23 355,300 47.53 16.83
05-12-13 47.96 48.18 47.60 353,400 47.71 16.90
05-12-12 48.20 48.45 47.75 413,100 48.04 17.01
05-12-09 47.93 48.24 47.51 339,100 48.10 17.03
05-12-08 48.10 48.40 47.50 456,600 48.00 17.00
05-12-07 49.00 49.23 47.94 698,700 48.17 17.06
Date Open High Low Vol Cls adjCls
05-12-06 49.68 49.68 48.66 730,700 49.25 17.44
05-12-05 49.64 49.75 49.01 396,400 49.43 17.51
05-12-02 49.20 49.99 48.87 423,800 49.64 17.58
05-12-01 48.50 49.46 48.34 497,400 49.37 17.48
05-11-30 47.90 48.80 47.90 319,800 48.34 17.12
05-11-29 48.27 48.74 47.66 590,500 47.87 16.95
05-11-28 48.22 48.32 47.52 436,900 48.11 17.04
05-11-25 48.03 48.21 47.86 87,900 48.12 17.04
05-11-23 48.40 48.44 47.77 432,200 47.95 16.98
Date Open High Low Vol Cls adjCls
05-11-22 47.70 48.59 47.65 608,600 48.50 17.18
05-11-21 47.19 47.90 46.94 400,300 47.90 16.96
05-11-18 46.73 47.29 46.55 292,300 46.94 16.62
05-11-17 46.35 46.64 45.96 358,200 46.48 16.46
05-11-16 46.14 46.53 45.70 387,700 46.10 16.33
05-11-15 45.82 46.80 45.18 510,100 45.89 16.25
05-11-14 46.50 47.72 45.56 791,500 45.92 16.26
05-11-11 45.04 45.37 44.69 351,600 45.02 15.94
05-11-10 44.33 45.32 43.45 413,700 45.04 15.95
Date Open High Low Vol Cls adjCls
05-11-09 44.23 44.84 43.73 351,300 44.33 15.70
05-11-08 44.70 44.79 44.01 370,700 44.18 15.65
05-11-07 44.92 45.36 44.74 305,200 44.90 15.85
05-11-04 45.23 45.69 44.48 430,100 44.87 15.84
05-11-03 45.85 45.85 44.70 305,600 45.02 15.89
05-11-02 44.41 45.89 44.40 430,900 45.67 16.12
05-11-01 44.80 44.99 44.30 431,700 44.56 15.73
05-10-31 44.67 45.23 44.59 909,000 44.73 15.79
05-10-28 44.93 45.07 44.16 583,900 44.67 15.77
Date Open High Low Vol Cls adjCls
05-10-27 45.63 45.85 44.37 616,000 44.68 15.77
05-10-26 45.65 46.39 45.46 463,900 45.56 16.08
05-10-25 45.76 46.45 45.35 492,400 45.68 16.12
05-10-24 45.41 46.10 45.40 316,600 45.91 16.21
05-10-21 45.72 46.14 44.90 339,100 45.61 16.10
05-10-20 46.85 47.16 45.20 453,100 45.57 16.09
05-10-19 46.11 47.04 45.21 388,000 47.00 16.59
05-10-18 47.50 48.38 46.20 484,000 46.36 16.36
05-10-17 47.00 47.50 46.55 297,300 47.10 16.63
Date Open High Low Vol Cls adjCls
05-10-14 46.55 47.26 46.03 381,000 46.81 16.52
05-10-13 46.08 46.20 45.18 529,600 46.05 16.25
05-10-12 46.15 46.88 45.80 689,400 46.08 16.27
05-10-11 45.26 47.54 44.67 1,326,900 46.09 16.27
05-10-10 48.80 49.42 48.23 355,600 48.37 17.07
05-10-07 49.27 49.54 48.55 223,300 49.02 17.30
05-10-06 49.74 50.32 48.38 359,700 49.02 17.30
05-10-05 51.10 51.10 49.61 391,500 49.74 17.56
05-10-04 52.62 52.85 51.00 284,300 51.22 18.08
Date Open High Low Vol Cls adjCls
05-10-03 52.27 52.88 51.93 200,100 52.47 18.52
05-09-30 52.65 52.73 51.81 246,400 52.12 18.40
05-09-29 51.78 53.06 51.20 264,300 52.80 18.64
05-09-28 52.09 52.31 51.39 325,800 51.72 18.26
05-09-27 53.20 53.20 51.93 498,900 52.10 18.39
05-09-26 53.60 54.10 52.61 299,500 53.15 18.76
05-09-23 52.95 54.07 52.64 314,900 53.30 18.81
05-09-22 54.00 54.29 52.70 333,100 53.19 18.77
05-09-21 54.10 54.39 53.57 288,400 53.83 19.00
Date Open High Low Vol Cls adjCls
05-09-20 54.50 55.50 54.24 436,800 54.30 19.17
05-09-19 58.00 58.00 54.33 396,500 54.43 19.21
05-09-16 53.45 56.85 53.35 1,041,500 55.69 19.66
05-09-15 52.40 53.53 52.19 231,600 52.75 18.62
05-09-14 53.33 53.37 52.12 352,600 52.47 18.52
05-09-13 54.16 54.29 52.70 249,700 53.43 18.86
05-09-12 53.85 54.70 53.56 150,400 54.31 19.17
05-09-09 53.70 54.37 53.65 140,600 54.03 19.07
05-09-08 54.05 54.31 53.26 190,600 53.82 19.00
Date Open High Low Vol Cls adjCls
05-09-07 54.44 54.49 53.46 206,300 54.45 19.22
05-09-06 53.68 54.89 53.68 203,000 54.44 19.22
05-09-02 53.45 54.09 53.24 159,100 53.48 18.88
05-09-01 53.90 54.50 53.39 204,000 53.55 18.90
05-08-31 52.57 54.00 52.29 215,200 54.00 19.06
05-08-30 52.65 52.78 51.78 159,800 52.47 18.52
05-08-29 52.60 52.81 51.71 173,600 52.69 18.60
05-08-26 53.54 53.54 52.50 191,500 52.72 18.61
05-08-25 52.78 53.66 52.56 223,000 53.54 18.90
Date Open High Low Vol Cls adjCls
05-08-24 52.85 53.79 52.16 305,300 52.80 18.64
05-08-23 54.10 54.10 52.30 280,600 52.98 18.70
05-08-22 53.95 54.69 53.38 243,300 53.91 19.03
05-08-19 53.94 54.27 53.36 174,700 53.85 19.01
05-08-18 54.05 54.10 53.56 374,000 53.89 19.02
05-08-17 54.80 55.02 54.20 276,900 54.30 19.17
05-08-16 54.84 55.15 54.19 430,600 54.80 19.34
05-08-15 55.10 55.10 54.23 406,000 54.86 19.36
05-08-12 55.79 55.79 54.88 388,700 55.25 19.50
Date Open High Low Vol Cls adjCls
05-08-11 56.30 56.45 55.58 426,800 55.90 19.73
05-08-10 56.47 57.28 55.88 288,300 56.21 19.84
05-08-09 56.70 57.04 55.75 394,000 56.37 19.84
05-08-08 56.62 57.04 56.38 236,600 56.45 19.87
05-08-05 57.38 57.43 56.25 300,200 56.66 19.95
05-08-04 58.05 58.63 57.32 308,700 57.42 20.21
05-08-03 58.50 58.69 58.01 284,100 58.05 20.44
05-08-02 58.06 59.07 58.04 232,200 58.64 20.64
05-08-01 57.82 58.62 57.65 180,100 57.91 20.39
Date Open High Low Vol Cls adjCls
05-07-29 57.82 58.64 57.54 179,900 57.80 20.35
05-07-28 57.00 57.82 56.99 625,900 57.70 20.31
05-07-27 56.98 57.20 56.16 297,200 57.00 20.07
05-07-26 56.60 57.15 56.58 414,000 56.91 20.03
05-07-25 56.90 56.92 56.15 189,500 56.42 19.86
05-07-22 56.63 57.13 55.89 289,100 57.00 20.07
05-07-21 58.11 58.40 56.47 375,500 56.63 19.94
05-07-20 56.35 58.26 55.55 388,500 58.11 20.46
05-07-19 54.65 57.83 54.60 662,400 56.55 19.91
Date Open High Low Vol Cls adjCls
05-07-18 54.50 54.93 53.80 285,400 54.35 19.13
05-07-15 54.43 54.49 53.68 136,200 54.44 19.16
05-07-14 55.00 55.27 54.33 186,600 54.73 19.27
05-07-13 55.25 55.35 54.30 188,500 54.81 19.30
05-07-12 55.32 55.83 54.61 208,200 55.16 19.42
05-07-11 54.30 55.37 54.30 208,900 55.37 19.49
05-07-08 53.44 54.41 53.30 193,300 54.19 19.08
05-07-07 52.60 53.64 52.36 252,100 53.39 18.80
05-07-06 53.24 53.50 52.70 158,000 52.95 18.64
Date Open High Low Vol Cls adjCls
05-07-05 52.54 53.62 52.11 186,600 53.37 18.79
05-07-01 52.44 52.74 51.74 224,000 52.54 18.50
05-06-30 53.56 53.80 52.33 249,100 52.33 18.42
05-06-29 53.95 54.10 53.28 285,500 53.56 18.85
05-06-28 52.95 54.01 52.95 226,200 53.95 18.99
05-06-27 51.37 53.46 51.05 350,700 52.55 18.50
05-06-24 52.51 52.83 51.37 282,100 51.52 18.14
05-06-23 53.90 53.95 52.48 165,600 52.63 18.53
05-06-22 54.77 54.83 53.41 178,100 54.00 19.01
Date Open High Low Vol Cls adjCls
05-06-21 54.30 54.80 54.10 207,500 54.27 19.10
05-06-20 54.28 54.70 54.06 187,300 54.29 19.11
05-06-17 54.85 55.47 53.80 400,500 54.43 19.16
05-06-16 54.38 55.00 54.32 222,700 54.70 19.26
05-06-15 53.49 54.78 53.44 382,000 54.33 19.13
05-06-14 52.03 54.18 51.99 399,600 53.24 18.74
05-06-13 51.17 52.52 51.17 191,600 52.15 18.36
05-06-10 51.75 52.20 50.96 210,300 51.32 18.07
05-06-09 51.34 51.80 51.00 271,300 51.75 18.22
Date Open High Low Vol Cls adjCls
05-06-08 52.00 52.07 51.39 174,500 51.44 18.11
05-06-07 52.22 52.83 51.84 151,900 51.92 18.28
05-06-06 51.50 52.17 51.33 136,900 52.12 18.35
05-06-03 51.36 52.06 51.27 180,700 51.57 18.15
05-06-02 51.79 51.90 51.45 151,400 51.61 18.17
05-06-01 51.68 52.49 51.43 252,600 52.01 18.31
05-05-31 51.50 51.96 51.32 250,200 51.69 18.20
05-05-27 50.92 51.60 50.88 171,800 51.49 18.13
05-05-26 50.21 51.02 50.21 255,000 51.00 17.95
Date Open High Low Vol Cls adjCls
05-05-25 50.67 50.72 49.61 417,900 50.21 17.68
05-05-24 50.96 51.00 50.38 256,600 50.77 17.87
05-05-23 50.56 51.00 50.42 150,700 50.75 17.87
05-05-20 50.43 50.52 50.05 185,600 50.46 17.76
05-05-19 50.20 50.60 49.78 192,600 50.55 17.80
05-05-18 49.85 50.50 49.76 329,200 50.26 17.69
05-05-17 48.98 49.56 48.41 423,000 49.45 17.41
05-05-16 47.70 49.16 47.70 274,800 49.14 17.30
05-05-13 48.75 48.86 47.09 258,900 47.78 16.82
Date Open High Low Vol Cls adjCls
05-05-12 50.90 50.90 48.67 501,200 48.76 17.17
05-05-11 49.20 51.46 49.20 876,500 51.07 17.98
05-05-10 49.20 49.34 48.90 396,500 49.13 17.24
05-05-09 48.87 49.18 48.77 507,900 49.18 17.26
05-05-06 48.14 49.00 48.14 406,800 48.60 17.06
05-05-05 47.69 47.98 47.07 220,600 47.89 16.81
05-05-04 47.08 47.75 46.52 388,200 47.61 16.71
05-05-03 46.80 47.78 46.50 389,200 46.68 16.38
05-05-02 47.10 47.10 46.11 309,200 47.01 16.50
Date Open High Low Vol Cls adjCls
05-04-29 45.75 47.39 45.27 393,400 47.23 16.58
05-04-28 46.16 46.41 45.60 469,700 45.66 16.02
05-04-27 46.22 47.21 45.65 396,500 46.16 16.20
05-04-26 46.23 47.70 46.06 444,200 46.19 16.21
05-04-25 46.40 47.08 45.80 410,500 46.22 16.22
05-04-22 46.97 46.97 45.80 341,600 46.37 16.27
05-04-21 45.94 47.04 45.69 486,700 46.96 16.48
05-04-20 46.35 46.62 45.32 465,800 45.44 15.95
05-04-19 44.75 46.65 44.43 698,900 46.35 16.27
Date Open High Low Vol Cls adjCls
05-04-18 44.68 45.23 44.37 285,000 44.78 15.72
05-04-15 45.88 46.22 44.65 385,400 44.68 15.68
05-04-14 46.90 46.96 45.75 326,200 45.87 16.10
05-04-13 47.60 47.66 46.83 304,400 47.00 16.50
05-04-12 47.25 47.95 46.76 339,800 47.73 16.75
05-04-11 47.55 47.64 47.08 283,200 47.25 16.58
05-04-08 47.94 48.00 47.31 299,300 47.50 16.67
05-04-07 47.48 48.16 47.48 341,200 47.94 16.83
05-04-06 47.32 48.10 47.32 324,900 47.48 16.66
Date Open High Low Vol Cls adjCls
05-04-05 47.50 47.68 47.00 262,100 47.32 16.61
05-04-04 47.10 47.53 46.74 420,000 47.41 16.64
05-04-01 47.07 47.70 46.63 582,200 47.12 16.54
05-03-31 46.56 47.31 46.42 738,400 47.07 16.52
05-03-30 46.45 46.81 46.40 491,400 46.45 16.30
05-03-29 46.66 47.15 46.36 516,300 46.50 16.32
05-03-28 46.55 46.99 46.40 356,200 46.66 16.38
05-03-24 46.30 46.84 46.30 141,000 46.55 16.34
05-03-23 46.85 47.01 46.29 387,100 46.37 16.27
Date Open High Low Vol Cls adjCls
05-03-22 47.10 47.30 46.70 262,900 46.88 16.45
05-03-21 47.40 47.45 46.74 263,700 47.10 16.53
05-03-18 47.50 47.50 47.00 373,300 47.20 16.57
05-03-17 47.50 47.63 46.98 287,800 47.50 16.67
05-03-16 46.70 47.57 46.66 662,800 47.10 16.53
05-03-15 46.49 46.81 46.20 431,600 46.51 16.32
05-03-14 46.20 46.53 46.05 246,900 46.49 16.32
05-03-11 46.21 46.40 45.92 306,800 46.20 16.21
05-03-10 46.45 46.61 45.73 238,100 46.20 16.21
Date Open High Low Vol Cls adjCls
05-03-09 47.27 47.32 46.54 297,200 46.60 16.35
05-03-08 48.03 48.03 47.18 180,600 47.26 16.59
05-03-07 48.37 48.37 47.92 260,900 48.02 16.85
05-03-04 46.50 48.72 46.46 349,700 48.37 16.98
05-03-03 47.07 47.07 46.15 534,600 46.25 16.23
05-03-02 47.14 47.65 46.68 316,000 46.97 16.48
05-03-01 46.40 47.25 46.40 227,000 47.15 16.55
05-02-28 47.07 47.26 46.04 230,800 46.15 16.20
05-02-25 46.69 47.39 46.09 231,600 47.37 16.62
Date Open High Low Vol Cls adjCls
05-02-24 46.61 46.66 45.90 419,700 46.49 16.32
05-02-23 46.30 46.84 46.24 424,400 46.60 16.35
05-02-22 47.06 47.45 46.22 257,600 46.27 16.24
05-02-18 47.33 47.70 47.17 309,900 47.46 16.66
05-02-17 47.90 48.33 47.07 205,800 47.11 16.53
05-02-16 46.75 48.07 46.50 589,700 47.81 16.78
05-02-15 47.18 47.18 46.21 554,900 46.79 16.42
05-02-14 48.09 48.09 47.15 274,000 47.18 16.56
05-02-11 47.68 48.39 47.26 218,000 48.19 16.91
Date Open High Low Vol Cls adjCls
05-02-10 47.05 47.46 46.74 335,300 47.43 16.65
05-02-09 48.30 48.50 46.97 225,600 47.07 16.52
05-02-08 49.38 49.38 47.77 336,600 48.55 16.99
05-02-07 50.25 50.28 48.73 381,300 49.23 17.22
05-02-04 47.75 50.25 47.75 629,900 50.25 17.58
05-02-03 47.70 47.70 46.90 239,900 47.62 16.66
05-02-02 46.60 47.95 46.60 323,200 47.92 16.77
05-02-01 45.95 46.71 45.91 166,200 46.66 16.33
05-01-31 45.90 46.29 45.55 182,800 46.02 16.10
Date Open High Low Vol Cls adjCls
05-01-28 45.80 45.92 45.14 157,300 45.39 15.88
05-01-27 46.00 46.25 45.70 151,200 45.95 16.08
05-01-26 45.58 46.00 45.38 177,100 45.95 16.08
05-01-25 45.48 45.91 45.03 196,700 45.40 15.88
05-01-24 45.78 45.91 45.36 221,500 45.48 15.91
05-01-21 45.47 46.00 45.30 314,200 45.68 15.98
05-01-20 46.10 46.88 45.48 505,000 45.57 15.94
05-01-19 47.20 47.43 46.65 240,000 46.81 16.38
05-01-18 47.16 47.48 46.90 297,600 47.30 16.55
Date Open High Low Vol Cls adjCls
05-01-14 46.93 47.61 46.92 279,500 47.41 16.59
05-01-13 47.47 47.65 46.84 216,000 46.94 16.42
05-01-12 47.60 47.73 46.65 263,600 47.57 16.64
05-01-11 45.80 47.94 45.80 448,100 47.68 16.68
05-01-10 47.05 47.62 46.73 312,400 46.83 16.38
05-01-07 47.48 47.70 46.84 219,800 47.21 16.52
05-01-06 47.71 47.95 47.31 249,500 47.55 16.64
05-01-05 48.26 49.11 47.48 285,800 47.76 16.71
05-01-04 50.16 50.16 48.51 224,300 48.61 17.01
Date Open High Low Vol Cls adjCls
05-01-03 50.40 50.88 49.94 288,400 50.01 17.50
04-12-31 50.45 50.77 50.42 178,800 50.58 17.70
04-12-30 50.95 51.24 50.39 209,100 50.55 17.69
04-12-29 50.90 51.36 50.66 145,500 50.94 17.82
04-12-28 50.27 51.21 50.17 221,500 51.03 17.85
04-12-27 50.50 50.53 49.60 124,600 50.27 17.59
04-12-23 50.60 50.72 50.11 78,500 50.40 17.63
04-12-22 50.23 50.66 50.05 168,200 50.65 17.72
04-12-21 50.00 50.57 49.93 163,500 50.23 17.57
Date Open High Low Vol Cls adjCls
04-12-20 50.20 50.71 49.70 140,500 50.08 17.52
04-12-17 50.43 50.49 49.77 161,200 50.20 17.56
04-12-16 50.20 50.63 50.08 198,000 50.63 17.71
04-12-15 49.65 50.35 49.52 293,300 50.25 17.58
04-12-14 49.80 50.16 49.08 195,900 49.65 17.37
04-12-13 49.56 49.96 49.20 221,200 49.91 17.46
04-12-10 49.00 49.80 48.97 165,500 49.55 17.34
04-12-09 49.32 49.33 48.69 388,500 49.07 17.17
04-12-08 49.01 49.74 49.01 290,000 49.42 17.29
Date Open High Low Vol Cls adjCls
04-12-07 50.71 50.71 49.01 222,200 49.01 17.15
04-12-06 50.56 50.97 49.80 219,200 50.70 17.74
04-12-03 50.70 51.00 50.11 323,100 50.96 17.83
04-12-02 52.88 52.89 50.52 325,600 50.75 17.76
04-12-01 50.82 52.31 50.82 382,500 51.90 18.16
04-11-30 50.35 51.06 50.35 377,600 50.72 17.75
04-11-29 49.80 50.65 49.67 401,600 50.34 17.61
04-11-26 49.94 50.12 49.83 105,800 49.90 17.46
04-11-24 49.20 50.00 49.02 259,300 49.93 17.47
Date Open High Low Vol Cls adjCls
04-11-23 49.25 49.30 48.42 257,200 49.10 17.18
04-11-22 48.10 49.32 48.09 350,600 49.25 17.23
04-11-19 48.70 48.75 47.71 285,400 48.07 16.82
04-11-18 48.70 48.85 48.40 249,200 48.70 17.04
04-11-17 48.77 49.49 48.55 506,100 48.75 17.06
04-11-16 49.17 49.46 48.36 333,900 48.52 16.98
04-11-15 49.76 50.43 48.67 617,100 49.17 17.20
04-11-12 49.65 50.82 49.40 394,600 50.74 17.75
04-11-11 49.50 50.00 49.02 352,900 49.90 17.46
Date Open High Low Vol Cls adjCls
04-11-10 49.21 50.26 49.20 426,800 50.00 17.49
04-11-09 48.54 49.30 48.33 380,400 49.13 17.19
04-11-08 48.30 48.69 47.51 505,000 48.29 16.84
04-11-05 50.50 50.71 49.88 318,000 50.40 16.71
04-11-04 49.15 50.29 48.70 298,200 50.21 16.64
04-11-03 48.90 49.38 48.85 263,600 49.11 16.28
04-11-02 47.95 48.98 47.89 313,800 48.07 15.93
04-11-01 46.72 48.63 46.50 612,000 48.40 16.04
04-10-29 47.25 47.78 46.91 589,300 47.09 15.61
Date Open High Low Vol Cls adjCls
04-10-28 46.63 47.49 46.50 463,500 47.25 15.66
04-10-27 46.23 47.40 46.01 458,600 46.62 15.45
04-10-26 45.91 46.36 45.72 554,400 46.23 15.32
04-10-25 45.40 45.95 45.27 307,200 45.41 15.05
04-10-22 46.01 46.58 45.47 326,900 45.52 15.09
04-10-21 45.12 46.27 45.03 282,500 45.95 15.23
04-10-20 44.02 45.60 43.98 487,600 45.52 15.09
04-10-19 44.90 45.10 43.72 603,000 44.00 14.59
04-10-18 45.50 45.75 45.02 407,800 45.10 14.95
Date Open High Low Vol Cls adjCls
04-10-15 45.60 46.10 45.30 280,700 45.51 15.09
04-10-14 45.45 45.67 45.00 363,700 45.60 15.12
04-10-13 46.20 46.20 44.55 449,200 45.42 15.06
04-10-12 46.00 46.16 45.55 282,700 45.96 15.24
04-10-11 46.46 46.65 45.85 320,000 46.18 15.31
04-10-08 46.08 46.42 45.88 338,300 46.21 15.32
04-10-07 47.52 47.79 45.95 405,900 46.08 15.27
04-10-06 48.15 48.15 47.27 467,000 47.67 15.80
04-10-05 47.50 48.20 47.05 582,100 48.05 15.93
Date Open High Low Vol Cls adjCls
04-10-04 47.54 48.02 46.99 527,400 47.27 15.67
04-10-01 46.99 47.55 46.52 346,500 47.54 15.76
04-09-30 45.66 47.20 45.54 372,600 46.81 15.52
04-09-29 45.55 45.90 45.40 197,400 45.65 15.13
04-09-28 45.25 45.66 45.25 426,900 45.55 15.10
04-09-27 45.16 45.28 45.04 422,000 45.26 15.00
04-09-24 45.01 45.54 44.91 452,300 45.41 15.05
04-09-23 43.50 45.14 43.50 670,300 45.00 14.92
04-09-22 43.59 43.99 43.35 186,100 43.56 14.44
Date Open High Low Vol Cls adjCls
04-09-21 43.65 43.95 43.58 140,300 43.65 14.47
04-09-20 43.17 43.79 43.06 130,600 43.50 14.42
04-09-17 43.95 43.95 43.22 218,200 43.27 14.34
04-09-16 43.25 43.72 43.23 157,800 43.70 14.49
04-09-15 42.75 43.35 42.66 279,600 43.05 14.27
04-09-14 43.10 43.10 42.45 342,100 42.82 14.19
04-09-13 43.40 43.49 43.07 245,100 43.12 14.29
04-09-10 43.79 43.79 43.03 271,000 43.20 14.32
04-09-09 43.72 43.95 43.52 210,400 43.77 14.51
Date Open High Low Vol Cls adjCls
04-09-08 43.55 44.05 43.34 349,000 43.62 14.46
04-09-07 43.25 43.91 43.25 546,600 43.55 14.44
04-09-03 43.50 43.56 42.86 201,300 43.00 14.25
04-09-02 43.05 43.75 42.90 345,800 43.52 14.43
04-09-01 42.65 43.50 42.65 375,300 43.05 14.27
04-08-31 43.60 43.60 42.67 571,100 42.90 14.22
04-08-30 44.16 44.16 43.29 335,400 43.41 14.39
04-08-27 43.21 45.00 43.21 445,200 44.16 14.64
04-08-26 40.28 44.08 40.28 978,000 43.80 14.52
Date Open High Low Vol Cls adjCls
04-08-25 40.32 40.49 39.53 206,800 40.25 13.34
04-08-24 39.61 40.42 39.55 228,300 40.32 13.37
04-08-23 39.70 39.70 39.25 140,500 39.46 13.08
04-08-20 39.21 39.93 39.21 203,200 39.88 13.22
04-08-19 39.54 39.80 39.13 112,200 39.46 13.08
04-08-18 38.90 39.90 38.75 173,000 39.89 13.22
04-08-17 38.90 39.39 38.81 181,600 38.95 12.91
04-08-16 37.98 39.08 37.98 189,600 38.85 12.88
04-08-13 38.35 38.55 37.66 181,900 37.78 12.52
Date Open High Low Vol Cls adjCls
04-08-12 38.30 38.46 38.20 209,900 38.25 12.68
04-08-11 38.53 38.80 37.96 212,700 38.54 12.78
04-08-10 37.98 38.86 37.82 296,800 38.68 12.77
04-08-09 37.80 38.15 37.73 116,800 37.88 12.51
04-08-06 38.62 38.62 37.54 226,300 37.61 12.42
04-08-05 40.17 40.17 38.80 273,800 38.87 12.83
04-08-04 39.65 40.75 39.65 249,300 40.27 13.30
04-08-03 39.88 40.11 39.60 250,300 39.83 13.15
04-08-02 40.09 40.09 39.24 361,100 39.88 13.17
Date Open High Low Vol Cls adjCls
04-07-30 40.00 40.30 39.87 181,300 40.09 13.24
04-07-29 40.60 40.62 39.75 275,200 39.99 13.20
04-07-28 40.50 40.77 39.71 244,100 40.62 13.41
04-07-27 39.78 40.60 39.78 192,100 40.60 13.41
04-07-26 40.05 40.55 39.72 191,300 39.88 13.17
04-07-23 40.19 40.47 39.85 303,200 39.85 13.16
04-07-22 39.87 40.65 39.57 278,700 40.19 13.27
04-07-21 42.25 42.44 39.86 394,300 39.86 13.16
04-07-20 41.55 42.50 41.35 415,500 42.50 14.03
Date Open High Low Vol Cls adjCls
04-07-19 41.20 41.50 40.84 312,900 41.30 13.64
04-07-16 40.90 41.50 40.80 405,800 41.20 13.60
04-07-15 41.51 41.75 40.73 439,200 40.90 13.51
04-07-14 41.73 42.22 41.40 194,500 41.51 13.71
04-07-13 41.78 41.95 41.58 154,400 41.78 13.80
04-07-12 41.76 41.95 41.45 254,500 41.63 13.75
04-07-09 41.60 41.75 41.11 213,900 41.50 13.70
04-07-08 41.85 41.96 41.27 323,700 41.40 13.67
04-07-07 41.25 41.88 41.25 276,200 41.82 13.81
Date Open High Low Vol Cls adjCls
04-07-06 41.94 41.94 41.21 216,700 41.36 13.66
04-07-02 41.81 42.02 41.57 152,400 41.89 13.83
04-07-01 41.74 42.04 41.50 281,300 41.81 13.81
04-06-30 41.83 41.83 41.17 412,800 41.64 13.75
04-06-29 41.41 42.09 40.82 462,000 41.83 13.81
04-06-28 40.90 41.77 40.85 318,400 41.06 13.56
04-06-25 40.90 41.50 40.32 434,000 40.80 13.47
04-06-24 40.65 41.00 40.63 195,600 40.90 13.51
04-06-23 40.85 40.90 40.25 437,900 40.65 13.42
Date Open High Low Vol Cls adjCls
04-06-22 40.45 40.89 40.22 200,000 40.89 13.50
04-06-21 40.20 40.64 39.87 237,700 40.35 13.32
04-06-18 39.76 40.40 39.50 246,000 40.11 13.24
04-06-17 39.50 39.80 39.25 236,700 39.75 13.13
04-06-16 40.00 40.00 39.27 197,500 39.50 13.04
04-06-15 39.31 40.49 39.31 268,200 39.86 13.16
04-06-14 39.33 39.58 38.72 288,200 39.06 12.90
04-06-10 39.18 39.77 39.10 218,900 39.33 12.99
04-06-09 39.68 39.75 39.11 206,400 39.11 12.91
Date Open High Low Vol Cls adjCls
04-06-08 39.72 39.83 39.32 172,600 39.73 13.12
04-06-07 38.30 40.06 38.30 339,800 39.87 13.17
04-06-04 37.80 38.55 37.73 175,700 38.24 12.63
04-06-03 37.95 38.40 37.54 365,300 37.65 12.43
04-06-02 38.10 38.43 37.92 243,400 38.10 12.58
04-06-01 37.75 38.12 37.49 205,500 38.12 12.59
04-05-28 37.72 38.14 37.61 154,300 37.75 12.47
04-05-27 37.66 37.86 37.32 194,900 37.82 12.49
04-05-26 37.80 37.80 37.31 218,200 37.67 12.44
Date Open High Low Vol Cls adjCls
04-05-25 36.68 37.78 36.30 282,700 37.65 12.43
04-05-24 36.60 37.16 36.28 195,400 36.78 12.14
04-05-21 36.26 36.65 35.95 207,000 36.12 11.93
04-05-20 35.80 36.30 35.64 514,600 36.06 11.91
04-05-19 36.05 36.75 35.42 285,100 35.55 11.74
04-05-18 35.66 36.20 35.60 274,400 35.93 11.86
04-05-17 36.05 36.05 35.20 217,400 35.46 11.71
04-05-14 36.10 36.54 35.50 358,800 36.23 11.96
04-05-13 35.59 36.08 35.55 238,200 35.90 11.85
Date Open High Low Vol Cls adjCls
04-05-12 35.90 35.90 34.63 332,400 35.58 11.75
04-05-11 35.21 35.90 35.20 325,600 35.90 11.85
04-05-10 35.19 35.34 34.55 424,100 34.77 11.48
04-05-07 36.93 37.06 35.16 287,000 35.19 11.62
04-05-06 37.00 37.15 36.13 267,800 36.92 12.19
04-05-05 37.95 38.04 37.26 260,200 37.52 12.39
04-05-04 38.00 38.54 37.76 380,400 38.25 12.58
04-05-03 38.08 38.43 37.47 265,700 38.25 12.58
04-04-30 38.20 38.64 37.66 296,000 37.88 12.46
Date Open High Low Vol Cls adjCls
04-04-29 39.35 39.49 37.78 321,000 38.10 12.53
04-04-28 40.35 40.35 39.30 334,900 39.45 12.98
04-04-27 40.09 40.83 40.09 229,800 40.50 13.32
04-04-26 40.40 40.84 39.77 238,900 40.03 13.17
04-04-23 41.40 41.40 39.78 281,500 40.46 13.31
04-04-22 38.90 41.44 38.90 417,900 41.25 13.57
04-04-21 38.87 39.05 38.41 321,400 38.75 12.75
04-04-20 39.75 40.10 38.77 312,100 38.77 12.75
04-04-19 39.42 39.86 39.30 473,800 39.50 12.99
Date Open High Low Vol Cls adjCls
04-04-16 38.80 39.44 38.73 195,900 39.22 12.90
04-04-15 38.84 39.01 38.48 230,900 38.84 12.77
04-04-14 38.35 39.09 38.21 243,600 38.64 12.71
04-04-13 39.87 40.00 38.63 370,500 38.69 12.73
04-04-12 39.72 40.27 39.51 234,000 39.83 13.10
04-04-08 39.85 40.11 39.55 203,900 39.82 13.10
04-04-07 40.20 40.20 39.66 254,100 39.72 13.06
04-04-06 40.30 40.40 39.79 261,600 40.35 13.27
04-04-05 40.70 40.90 40.29 212,600 40.47 13.31
Date Open High Low Vol Cls adjCls
04-04-02 41.00 41.25 40.47 308,300 40.68 13.38
04-04-01 40.70 41.35 40.26 324,800 40.61 13.36
04-03-31 40.92 41.10 40.48 186,400 40.75 13.40
04-03-30 40.25 40.85 40.08 237,200 40.67 13.38
04-03-29 40.40 40.80 39.98 279,200 40.20 13.22
04-03-26 38.88 40.20 38.63 368,300 39.90 13.12
04-03-25 38.65 39.19 38.53 423,800 38.98 12.82
04-03-24 39.30 39.44 38.51 286,500 38.64 12.71
04-03-23 39.55 39.92 39.16 335,200 39.41 12.96
Date Open High Low Vol Cls adjCls
04-03-22 39.94 39.94 39.00 517,400 39.55 13.01
04-03-19 40.50 40.82 39.75 415,600 39.94 13.14
04-03-18 40.68 40.69 39.59 472,200 40.50 13.32
04-03-17 40.15 41.08 40.06 255,000 40.78 13.41
04-03-16 40.30 40.57 39.76 397,500 40.02 13.16
04-03-15 41.30 41.31 39.96 314,400 40.16 13.21
04-03-12 40.95 41.63 40.70 251,700 41.38 13.61
04-03-11 40.07 41.04 40.01 317,600 40.18 13.22
04-03-10 41.75 41.75 40.07 334,600 40.07 13.18
Date Open High Low Vol Cls adjCls
04-03-09 42.15 42.19 41.70 280,000 41.85 13.76
04-03-08 42.60 42.60 42.19 361,400 42.24 13.89
04-03-05 41.50 42.82 41.50 763,000 42.64 14.02
04-03-04 42.94 43.58 42.86 317,600 43.15 14.19
04-03-03 42.81 43.65 42.63 282,000 43.19 14.21
04-03-02 43.50 43.67 42.86 277,800 43.01 14.15
04-03-01 42.90 43.67 42.70 312,700 43.55 14.32
04-02-27 42.00 42.80 42.00 311,100 42.40 13.95
04-02-26 42.00 42.70 41.64 343,200 41.96 13.80
Date Open High Low Vol Cls adjCls
04-02-25 41.00 42.56 40.99 627,800 42.25 13.90
04-02-24 40.35 41.45 40.17 411,700 41.13 13.53
04-02-23 40.11 40.56 39.95 228,100 40.33 13.26
04-02-20 39.93 40.25 39.86 270,700 40.01 13.16
04-02-19 40.20 40.79 39.80 306,500 39.93 13.13
04-02-18 40.90 40.95 40.07 348,700 40.07 13.18
04-02-17 39.78 40.98 39.78 507,900 40.90 13.45
04-02-13 40.08 40.14 39.32 218,600 39.58 13.02
04-02-12 40.00 40.35 39.77 294,000 39.98 13.15
Date Open High Low Vol Cls adjCls
04-02-11 39.23 40.40 39.15 419,100 40.00 13.16
04-02-10 39.15 39.40 38.96 331,200 39.25 12.91
04-02-09 38.20 39.31 38.04 460,200 38.85 12.78
04-02-06 36.90 38.26 36.87 430,100 38.04 12.51
04-02-05 35.70 37.31 35.59 442,800 36.87 12.13
04-02-04 37.15 37.15 35.97 317,500 36.00 11.79
04-02-03 37.31 37.60 37.06 375,100 37.30 12.22
04-02-02 37.43 38.15 37.11 370,900 37.11 12.15
04-01-30 37.20 37.46 36.95 185,200 37.30 12.22
Date Open High Low Vol Cls adjCls
04-01-29 37.90 38.25 37.17 238,100 37.26 12.20
04-01-28 38.50 39.48 37.77 390,100 37.77 12.37
04-01-27 38.60 38.89 38.15 263,400 38.55 12.63
04-01-26 37.25 38.84 37.25 351,400 38.60 12.64
04-01-23 37.00 37.48 36.70 262,300 36.70 12.02
04-01-22 36.99 37.65 36.45 290,300 37.37 12.24
04-01-21 36.77 37.38 36.53 176,400 36.93 12.10
04-01-20 36.20 36.90 35.95 241,400 36.87 12.08
04-01-16 36.83 36.83 35.94 146,600 36.01 11.79
Date Open High Low Vol Cls adjCls
04-01-15 36.90 36.90 36.44 126,200 36.63 12.00
04-01-14 36.52 36.90 36.52 151,000 36.80 12.05
04-01-13 36.25 36.56 36.02 172,400 36.27 11.88
04-01-12 35.60 36.35 35.48 205,000 36.35 11.91
04-01-09 35.90 36.34 35.46 139,900 35.46 11.61
04-01-08 36.38 36.50 36.10 115,400 36.30 11.89
04-01-07 36.05 36.31 35.91 167,400 36.31 11.89
04-01-06 36.31 36.58 35.96 207,700 35.96 11.78
04-01-05 35.73 36.64 35.73 373,400 36.30 11.89
Date Open High Low Vol Cls adjCls
04-01-02 35.00 35.90 34.95 244,500 35.48 11.62
03-12-31 35.90 35.99 34.77 203,300 34.77 11.39
03-12-30 35.74 36.17 35.66 177,800 35.95 11.77
03-12-29 34.75 35.86 34.75 258,100 35.84 11.74
03-12-26 34.65 34.87 34.65 37,800 34.69 11.36
03-12-24 35.05 35.20 34.50 91,700 34.50 11.30
03-12-23 35.33 35.35 34.89 101,200 35.17 11.52
03-12-22 34.85 35.25 34.75 128,300 35.25 11.55
03-12-19 34.56 35.05 34.46 208,100 34.95 11.45
Date Open High Low Vol Cls adjCls
03-12-18 33.65 34.96 33.65 224,900 34.56 11.32
03-12-17 33.59 33.85 33.22 83,500 33.85 11.09
03-12-16 33.57 33.91 33.50 237,900 33.69 11.03
03-12-15 33.70 33.94 33.45 291,000 33.52 10.98
03-12-12 33.94 33.94 33.55 213,700 33.67 11.03
03-12-11 32.86 33.93 32.80 164,500 33.93 11.11
03-12-10 33.31 33.31 32.70 140,300 32.79 10.74
03-12-09 33.63 33.92 33.00 211,300 33.40 10.94
03-12-08 32.75 33.71 32.25 268,200 33.69 11.03
Date Open High Low Vol Cls adjCls
03-12-05 33.18 33.18 32.64 120,800 32.71 10.71
03-12-04 32.70 33.23 32.63 211,200 33.18 10.87
03-12-03 33.00 33.72 32.81 185,900 32.83 10.75
03-12-02 33.10 33.24 32.92 144,100 33.11 10.84
03-12-01 32.35 33.21 32.35 185,600 33.04 10.82
03-11-28 32.39 32.60 32.25 45,500 32.25 10.56
03-11-26 32.60 32.60 32.12 79,700 32.54 10.66
03-11-25 32.10 32.56 32.00 112,400 32.55 10.66
03-11-24 31.71 32.23 31.71 155,200 32.00 10.48
Date Open High Low Vol Cls adjCls
03-11-21 30.98 31.65 30.98 171,500 31.46 10.30
03-11-20 31.20 31.32 30.94 128,100 31.00 10.15
03-11-19 31.00 31.62 30.84 191,900 31.26 10.24
03-11-18 30.70 31.44 30.46 328,400 31.13 10.20
03-11-17 30.57 30.70 30.00 175,200 30.68 10.05
03-11-14 31.00 31.33 30.57 129,700 30.57 10.01
03-11-13 31.00 31.21 30.61 149,400 30.90 10.12
03-11-12 30.95 31.33 30.92 241,700 31.00 10.15
03-11-11 30.89 31.05 30.57 126,300 30.81 10.09
Date Open High Low Vol Cls adjCls
03-11-10 31.88 32.05 30.85 189,700 30.89 10.12
03-11-07 32.12 32.25 31.72 174,200 31.89 10.45
03-11-06 31.25 32.02 31.17 103,900 32.02 10.49
03-11-05 31.81 31.81 31.14 111,400 31.25 10.24
03-11-04 31.99 32.35 31.60 155,300 31.95 10.42
03-11-03 31.46 31.99 31.38 146,500 31.98 10.43
03-10-31 31.80 31.95 31.26 127,600 31.26 10.19
03-10-30 30.95 31.91 30.95 256,600 31.66 10.32
03-10-29 30.35 31.04 30.31 157,800 30.89 10.07
Date Open High Low Vol Cls adjCls
03-10-28 30.24 30.27 30.16 263,600 30.26 9.86
03-10-27 30.31 30.69 30.05 228,300 30.23 9.85
03-10-24 30.55 30.55 30.13 144,900 30.30 9.88
03-10-23 31.00 31.00 30.63 210,500 30.65 9.99
03-10-22 31.29 31.39 30.98 235,500 31.00 10.11
03-10-21 31.30 31.45 31.11 338,700 31.30 10.20
03-10-20 31.77 31.97 31.33 139,400 31.39 10.23
03-10-17 32.30 32.45 31.58 131,400 31.67 10.32
03-10-16 31.70 32.40 31.70 147,000 32.06 10.45
Date Open High Low Vol Cls adjCls
03-10-15 32.20 32.42 31.89 107,300 31.93 10.41
03-10-14 31.35 32.12 31.23 215,000 32.00 10.43
03-10-13 31.05 31.92 31.05 151,200 31.30 10.20
03-10-10 31.29 31.56 30.70 123,000 30.98 10.10
03-10-09 31.46 31.87 31.19 180,000 31.28 10.20
03-10-08 30.99 31.37 30.86 228,400 31.21 10.17
03-10-07 30.00 30.70 29.92 294,200 30.69 10.00
03-10-06 29.96 30.10 29.83 217,500 30.09 9.81
03-10-03 30.10 30.10 29.81 373,500 29.96 9.77
Date Open High Low Vol Cls adjCls
03-10-02 29.94 30.10 29.76 181,400 29.99 9.78
03-10-01 29.82 30.10 29.82 236,100 29.90 9.75
03-09-30 30.28 30.50 29.72 301,100 29.72 9.69
03-09-29 29.88 30.60 29.88 174,400 30.30 9.88
03-09-26 30.00 30.30 29.62 157,400 29.87 9.74
03-09-25 30.60 30.99 30.02 135,700 30.02 9.79
03-09-24 31.23 31.23 30.70 158,500 30.74 10.02
03-09-23 31.10 31.62 31.04 147,600 31.33 10.21
03-09-22 31.80 31.80 31.27 160,100 31.35 10.22
Date Open High Low Vol Cls adjCls
03-09-19 31.75 32.13 31.46 235,800 31.90 10.40
03-09-18 31.35 31.87 31.26 136,300 31.76 10.35
03-09-17 31.20 31.65 31.15 162,500 31.40 10.24
03-09-16 31.13 31.80 31.10 282,700 31.35 10.22
03-09-15 30.50 31.19 30.49 547,600 31.13 10.15
03-09-12 30.02 30.78 29.58 347,400 30.46 9.93
03-09-11 28.70 30.08 28.70 303,400 30.01 9.78
03-09-10 29.66 29.85 28.82 380,400 28.84 9.40
03-09-09 29.95 30.05 29.65 218,500 29.66 9.67
Date Open High Low Vol Cls adjCls
03-09-08 29.25 29.98 29.22 111,600 29.74 9.70
03-09-05 29.34 29.65 29.15 284,500 29.25 9.54
03-09-04 28.91 29.41 28.66 374,000 29.36 9.57
03-09-03 30.24 30.41 29.36 185,600 29.50 9.62
03-09-02 29.35 30.26 29.25 173,700 30.24 9.86
03-08-29 29.20 29.59 29.02 102,100 29.49 9.61
03-08-28 28.98 29.30 28.51 74,100 29.24 9.53
03-08-27 28.80 29.10 28.74 68,900 28.98 9.45
03-08-26 28.35 28.86 28.05 95,600 28.79 9.39
Date Open High Low Vol Cls adjCls
03-08-25 28.75 28.75 28.25 69,800 28.43 9.27
03-08-22 28.96 29.08 28.50 141,500 28.81 9.39
03-08-21 28.65 29.08 28.55 107,900 28.96 9.44
03-08-20 28.80 28.95 28.40 155,000 28.70 9.36
03-08-19 28.60 28.85 28.38 108,500 28.82 9.40
03-08-18 28.00 28.64 28.00 152,100 28.60 9.32
03-08-15 28.20 28.50 27.82 66,600 27.95 9.11
03-08-14 27.27 28.17 27.09 147,200 28.13 9.17
03-08-13 26.95 27.30 26.80 226,400 27.27 8.89
Date Open High Low Vol Cls adjCls
03-08-12 26.27 26.92 25.95 260,500 26.91 8.77
03-08-11 26.58 26.76 26.07 131,000 26.37 8.60
03-08-08 26.09 26.65 26.09 103,200 26.57 8.66
03-08-07 26.14 26.21 25.80 110,200 26.09 8.51
03-08-06 25.90 26.23 25.52 239,900 26.13 8.52
03-08-05 26.95 26.95 26.12 181,800 26.14 8.47
03-08-04 26.70 26.95 26.36 120,100 26.83 8.70
03-08-01 26.65 26.70 26.18 137,400 26.57 8.61
03-07-31 26.60 27.08 26.32 129,700 26.75 8.67
Date Open High Low Vol Cls adjCls
03-07-30 26.45 26.68 25.94 115,100 26.67 8.64
03-07-29 26.26 26.45 25.95 110,900 26.32 8.53
03-07-28 26.10 26.36 25.94 176,200 26.26 8.51
03-07-25 26.00 26.05 25.50 106,700 25.97 8.42
03-07-24 25.93 26.60 25.62 161,000 25.87 8.39
03-07-23 26.45 26.45 25.33 170,700 25.73 8.34
03-07-22 25.37 26.39 25.15 157,200 26.38 8.55
03-07-21 25.74 25.93 25.23 161,200 25.35 8.22
03-07-18 26.17 26.25 24.76 494,200 25.74 8.34
Date Open High Low Vol Cls adjCls
03-07-17 26.62 26.62 26.06 93,800 26.16 8.48
03-07-16 26.90 26.92 26.36 62,200 26.62 8.63
03-07-15 26.73 26.85 26.37 84,100 26.80 8.69
03-07-14 27.13 27.13 26.51 100,600 26.63 8.63
03-07-11 26.38 26.93 26.34 72,700 26.88 8.71
03-07-10 27.10 27.10 26.05 104,200 26.38 8.55
03-07-09 26.90 27.17 26.49 159,700 27.17 8.81
03-07-08 27.09 27.21 26.80 105,200 26.88 8.71
03-07-07 26.80 27.43 26.75 126,900 27.09 8.78
Date Open High Low Vol Cls adjCls
03-07-03 26.88 26.90 26.57 101,700 26.58 8.62
03-07-02 25.95 26.97 25.81 303,900 26.94 8.73
03-07-01 25.66 25.90 25.35 349,700 25.90 8.39
03-06-30 25.27 25.75 24.84 522,500 25.75 8.35
03-06-27 25.62 25.62 25.13 106,600 25.26 8.19
03-06-26 25.45 25.77 25.08 108,500 25.61 8.30
03-06-25 25.47 25.63 25.26 92,200 25.41 8.24
03-06-24 25.42 25.79 25.23 93,300 25.47 8.26
03-06-23 26.10 26.11 25.00 143,500 25.42 8.24
Date Open High Low Vol Cls adjCls
03-06-20 25.45 26.15 25.42 278,600 26.10 8.46
03-06-19 25.45 25.99 25.02 151,100 25.10 8.14
03-06-18 25.30 25.51 24.85 225,700 25.51 8.27
03-06-17 25.45 25.66 25.15 108,000 25.30 8.20
03-06-16 25.00 25.51 24.87 91,700 25.51 8.27
03-06-13 25.43 25.43 24.65 82,500 24.94 8.08
03-06-12 25.25 25.40 25.06 64,400 25.33 8.21
03-06-11 25.00 25.30 24.88 71,000 25.30 8.20
03-06-10 24.77 25.21 24.76 74,700 25.05 8.12
Date Open High Low Vol Cls adjCls
03-06-09 25.15 25.15 24.57 100,300 24.75 8.02
03-06-06 25.52 25.80 24.95 183,000 25.24 8.18
03-06-05 25.44 25.74 25.25 169,300 25.53 8.28
03-06-04 25.04 25.49 24.90 181,200 25.43 8.24
03-06-03 25.15 25.15 24.89 90,300 25.03 8.11
03-06-02 25.00 25.45 24.90 115,400 25.24 8.18
03-05-30 24.45 24.87 24.35 83,900 24.87 8.06
03-05-29 24.50 24.68 24.25 134,200 24.39 7.91
03-05-28 24.65 24.73 24.39 83,300 24.50 7.94
Date Open High Low Vol Cls adjCls
03-05-27 23.96 24.60 23.84 155,100 24.60 7.97
03-05-23 23.90 24.04 23.75 75,600 24.02 7.79
03-05-22 23.65 24.05 23.27 197,300 23.84 7.73
03-05-21 24.00 24.00 23.33 204,400 23.65 7.67
03-05-20 24.44 24.54 23.65 160,400 24.00 7.78
03-05-19 25.01 25.14 24.43 233,000 24.43 7.92
03-05-16 24.88 25.01 24.85 217,500 25.00 8.10
03-05-15 24.41 24.87 24.38 144,200 24.85 8.05
03-05-14 24.48 24.65 24.40 123,400 24.41 7.91
Date Open High Low Vol Cls adjCls
03-05-13 24.59 24.65 24.08 119,000 24.45 7.92
03-05-12 24.20 24.61 23.98 153,900 24.61 7.98
03-05-09 23.59 24.32 23.57 82,400 24.20 7.84
03-05-08 23.95 24.01 23.49 95,600 23.51 7.62
03-05-07 23.50 24.35 23.50 114,900 24.05 7.80
03-05-06 23.41 24.09 23.41 120,400 23.82 7.67
03-05-05 24.00 24.02 23.23 146,700 23.36 7.52
03-05-02 23.70 24.00 23.57 154,900 24.00 7.73
03-05-01 23.77 23.77 23.12 191,200 23.45 7.55
Date Open High Low Vol Cls adjCls
03-04-30 23.70 23.97 23.36 215,200 23.85 7.68
03-04-29 24.00 24.10 23.61 235,500 23.69 7.63
03-04-28 23.79 24.00 23.69 107,200 24.00 7.73
03-04-25 23.95 24.04 23.71 186,000 23.79 7.66
03-04-24 23.59 24.18 23.53 199,900 24.10 7.76
03-04-23 23.71 24.01 23.59 198,400 23.64 7.61
03-04-22 22.35 23.71 22.27 330,500 23.71 7.64
03-04-21 22.00 22.45 21.90 249,900 22.43 7.22
03-04-17 22.00 22.28 21.94 142,700 21.95 7.07
Date Open High Low Vol Cls adjCls
03-04-16 22.00 22.28 21.70 208,900 21.76 7.01
03-04-15 21.66 22.05 21.35 136,900 22.05 7.10
03-04-14 21.81 22.04 21.57 339,100 21.65 6.97
03-04-11 21.60 21.91 21.50 257,200 21.81 7.02
03-04-10 21.25 21.59 21.25 135,700 21.56 6.94
03-04-09 21.61 21.81 21.03 186,700 21.17 6.82
03-04-08 21.40 21.83 21.07 237,700 21.61 6.96
03-04-07 21.21 21.96 21.21 259,700 21.39 6.89
03-04-04 21.00 21.05 20.68 134,500 20.91 6.73
Date Open High Low Vol Cls adjCls
03-04-03 21.00 21.00 20.39 253,300 20.80 6.70
03-04-02 20.00 21.00 20.00 251,800 20.83 6.71
03-04-01 19.43 20.00 19.40 113,700 20.00 6.44
03-03-31 19.65 19.80 19.25 124,200 19.43 6.26
03-03-28 19.95 20.16 19.71 79,300 19.75 6.36
03-03-27 19.95 20.20 19.77 148,400 20.03 6.45
03-03-26 20.35 20.35 19.90 103,400 20.01 6.44
03-03-25 20.05 20.60 20.05 196,300 20.47 6.59
03-03-24 20.31 20.47 20.02 106,600 20.11 6.48
Date Open High Low Vol Cls adjCls
03-03-21 20.58 20.93 20.29 177,700 20.91 6.73
03-03-20 20.50 20.50 19.97 136,400 20.38 6.56
03-03-19 20.60 20.60 20.30 96,600 20.50 6.60
03-03-18 20.76 20.80 19.95 220,800 20.49 6.60
03-03-17 19.59 20.66 19.50 181,600 20.66 6.65
03-03-14 19.70 19.76 19.42 115,800 19.59 6.31
03-03-13 19.20 19.56 19.05 96,400 19.54 6.29
03-03-12 18.93 19.13 18.80 110,300 19.04 6.13
03-03-11 18.93 19.38 18.72 326,900 18.93 6.10
Date Open High Low Vol Cls adjCls
03-03-10 19.02 19.17 18.75 184,500 18.75 6.04
03-03-07 19.25 19.53 19.05 160,800 19.35 6.23
03-03-06 20.39 20.45 19.37 285,200 19.37 6.24
03-03-05 20.50 20.70 20.19 181,100 20.39 6.57
03-03-04 20.83 20.83 20.35 213,200 20.56 6.62
03-03-03 20.70 21.10 20.50 220,700 20.74 6.68
03-02-28 20.82 21.16 20.51 135,100 20.64 6.65
03-02-27 20.50 20.77 20.24 99,700 20.57 6.63
03-02-26 20.24 20.79 20.19 213,600 20.35 6.55
Date Open High Low Vol Cls adjCls
03-02-25 19.75 20.22 19.42 150,700 20.13 6.48
03-02-24 20.10 20.10 19.69 159,800 19.76 6.36
03-02-21 19.70 20.18 19.35 180,200 19.97 6.43
03-02-20 20.05 20.05 19.45 125,900 19.56 6.30
03-02-19 20.58 20.58 19.69 102,800 19.88 6.40
03-02-18 19.95 20.65 19.95 205,600 20.47 6.59
03-02-14 20.20 20.20 19.60 150,000 19.82 6.38
03-02-13 20.26 20.40 20.01 105,300 20.15 6.49
03-02-12 20.25 20.50 20.15 105,200 20.25 6.52
Date Open High Low Vol Cls adjCls
03-02-11 20.75 21.05 20.03 144,800 20.24 6.52
03-02-10 20.65 21.04 20.58 178,100 20.75 6.68
03-02-07 20.80 20.85 20.50 125,400 20.51 6.61
03-02-06 21.04 21.15 20.54 164,100 20.63 6.64
03-02-05 21.28 21.81 21.15 220,300 21.16 6.77
03-02-04 20.60 20.99 20.22 176,600 20.99 6.71
03-02-03 20.47 20.90 20.40 191,300 20.69 6.62
03-01-31 20.69 20.71 20.20 237,800 20.47 6.55
03-01-30 21.30 21.30 20.47 320,900 20.69 6.62
Date Open High Low Vol Cls adjCls
03-01-29 21.36 21.36 20.59 159,300 21.30 6.81
03-01-28 21.15 21.60 20.98 181,200 21.35 6.83
03-01-27 21.49 21.84 21.03 336,900 21.11 6.75
03-01-24 22.70 22.70 21.89 117,900 22.07 7.06
03-01-23 22.71 22.93 22.35 116,200 22.79 7.29
03-01-22 23.18 23.40 22.62 198,400 22.66 7.25
03-01-21 23.95 24.00 23.22 107,800 23.43 7.49
03-01-17 24.63 24.63 23.83 128,200 23.90 7.64
03-01-16 24.40 24.95 24.40 72,300 24.78 7.92
Date Open High Low Vol Cls adjCls
03-01-15 24.81 24.81 24.40 138,900 24.41 7.81
03-01-14 24.05 24.81 23.85 236,800 24.81 7.93
03-01-13 24.45 24.66 24.05 149,500 24.13 7.72
03-01-10 24.07 24.50 23.50 158,500 24.46 7.82
03-01-09 23.62 24.07 23.62 95,600 24.07 7.70
03-01-08 24.55 24.56 23.54 141,400 23.61 7.55
03-01-07 25.00 25.10 24.24 120,000 24.63 7.88
03-01-06 25.22 25.37 24.90 209,700 25.10 8.03
03-01-03 24.99 24.99 24.70 91,000 24.87 7.95
Date Open High Low Vol Cls adjCls
03-01-02 24.13 25.00 24.00 196,100 25.00 8.00
02-12-31 24.44 24.60 23.86 277,100 23.88 7.64
02-12-30 24.96 24.96 24.18 141,900 24.43 7.81
02-12-27 25.00 25.10 24.70 122,800 24.95 7.98
02-12-26 24.56 25.02 24.50 102,600 24.98 7.99
02-12-24 24.40 24.81 24.40 41,200 24.56 7.85
02-12-23 25.07 25.07 24.30 86,200 24.45 7.82
02-12-20 25.00 25.22 24.69 126,200 24.96 7.98
02-12-19 24.50 24.85 24.47 101,400 24.84 7.94
Date Open High Low Vol Cls adjCls
02-12-18 24.60 24.80 24.50 73,300 24.65 7.88
02-12-17 24.90 25.12 24.66 57,600 24.70 7.90
02-12-16 24.67 25.00 24.67 83,900 24.82 7.94
02-12-13 25.10 25.15 24.66 84,500 24.67 7.89
02-12-12 25.04 25.47 24.80 94,100 25.13 8.04
02-12-11 24.84 25.16 24.70 96,300 25.04 8.01
02-12-10 24.05 24.88 24.05 107,300 24.83 7.94
02-12-09 24.95 24.95 24.01 139,300 24.02 7.68
02-12-06 24.70 25.00 24.53 92,300 24.94 7.98
Date Open High Low Vol Cls adjCls
02-12-05 25.54 25.54 24.87 88,200 24.88 7.96
02-12-04 25.35 25.78 24.85 110,600 25.53 8.16
02-12-03 25.25 25.72 24.81 173,500 25.42 8.13
02-12-02 27.15 27.15 25.31 209,200 25.32 8.10
02-11-29 26.91 27.21 26.71 49,200 26.95 8.62
02-11-27 26.00 26.92 26.00 122,700 26.85 8.59
02-11-26 26.15 26.30 25.56 129,100 25.87 8.27
02-11-25 25.98 26.50 25.72 90,900 26.28 8.40
02-11-22 26.34 26.75 25.86 115,500 26.08 8.34
Date Open High Low Vol Cls adjCls
02-11-21 25.13 26.64 25.10 132,200 26.44 8.46
02-11-20 25.10 25.26 24.90 217,700 25.05 8.01
02-11-19 25.00 25.60 25.00 150,900 25.17 8.05
02-11-18 25.55 25.85 25.20 180,500 25.29 8.09
02-11-15 25.21 25.49 25.00 165,200 25.30 8.09
02-11-14 24.60 25.54 24.60 194,300 25.20 8.06
02-11-13 24.34 25.00 23.84 193,700 24.51 7.84
02-11-12 23.95 25.10 23.80 163,500 24.59 7.86
02-11-11 24.45 24.45 23.75 217,500 23.95 7.66
Date Open High Low Vol Cls adjCls
02-11-08 25.00 25.00 24.04 233,800 24.45 7.82
02-11-07 25.45 25.53 25.00 451,700 25.00 8.00
02-11-06 25.65 25.90 25.50 270,900 25.70 8.22
02-11-05 26.08 26.15 25.45 214,100 25.61 8.19
02-11-04 26.24 26.60 26.08 236,100 26.08 8.34
02-11-01 26.15 26.26 25.87 205,700 26.14 8.31
02-10-31 26.45 26.50 26.03 210,600 26.14 8.31
02-10-30 26.70 26.90 26.30 193,700 26.38 8.39
02-10-29 27.05 27.05 26.16 216,100 26.70 8.49
Date Open High Low Vol Cls adjCls
02-10-28 27.50 27.50 26.90 144,600 27.05 8.60
02-10-25 27.25 27.71 27.00 193,100 27.30 8.68
02-10-24 28.25 28.25 27.16 153,200 27.17 8.64
02-10-23 27.65 28.25 27.56 159,100 28.25 8.98
02-10-22 28.01 28.05 27.43 137,000 27.64 8.79
02-10-21 28.00 28.14 27.70 345,800 28.00 8.90
02-10-18 27.93 28.45 27.38 161,200 28.04 8.92
02-10-17 27.94 28.61 27.94 101,400 28.56 9.08
02-10-16 28.63 28.85 27.62 105,200 27.69 8.80
Date Open High Low Vol Cls adjCls
02-10-15 27.50 28.88 27.50 126,100 28.88 9.18
02-10-14 27.11 27.51 26.81 92,300 27.25 8.66
02-10-11 26.60 27.54 26.50 191,200 27.11 8.62
02-10-10 24.30 26.23 23.94 257,200 26.08 8.29
02-10-09 25.80 25.80 24.44 177,900 24.44 7.77
02-10-08 24.80 26.30 24.70 341,900 26.00 8.27
02-10-07 26.97 26.97 24.62 436,100 24.80 7.89
02-10-04 28.15 28.45 27.20 178,100 27.37 8.70
02-10-03 28.96 29.70 28.15 133,500 28.24 8.98
Date Open High Low Vol Cls adjCls
02-10-02 29.70 29.83 28.95 109,200 28.96 9.21
02-10-01 28.68 29.88 28.25 116,100 29.88 9.50
02-09-30 28.85 28.85 28.09 227,700 28.68 9.12
02-09-27 29.96 30.55 28.97 171,600 28.97 9.21
02-09-26 30.11 30.80 29.89 153,400 30.47 9.69
02-09-25 28.90 30.37 28.90 208,000 30.10 9.57
02-09-24 28.85 29.04 28.24 247,200 28.70 9.13
02-09-23 29.90 30.60 29.23 191,100 29.26 9.30
02-09-20 28.60 30.05 28.59 280,800 29.99 9.54
Date Open High Low Vol Cls adjCls
02-09-19 28.92 29.06 28.35 141,000 28.35 9.01
02-09-18 29.32 29.47 29.00 113,500 29.07 9.24
02-09-17 30.34 30.34 29.45 90,000 29.45 9.36
02-09-16 30.06 30.25 29.89 57,200 29.98 9.53
02-09-13 30.20 30.32 29.71 55,000 30.17 9.59
02-09-12 30.80 30.80 30.28 46,600 30.32 9.64
02-09-11 31.00 31.00 30.80 42,500 30.87 9.82
02-09-10 30.90 31.05 30.40 115,800 30.98 9.85
02-09-09 30.71 31.11 30.04 141,800 31.00 9.86
Date Open High Low Vol Cls adjCls
02-09-06 30.11 30.84 30.02 87,300 30.71 9.76
02-09-05 30.70 30.81 29.94 88,000 29.94 9.52
02-09-04 30.58 31.00 30.33 103,900 31.00 9.86
02-09-03 31.02 31.02 30.25 120,000 30.59 9.73
02-08-30 31.29 31.63 31.02 248,100 31.02 9.86
02-08-29 31.35 31.77 31.11 93,500 31.29 9.95
02-08-28 32.04 32.04 31.17 100,000 31.35 9.97
02-08-27 32.40 32.58 31.92 112,400 32.06 10.19
02-08-26 31.53 32.25 31.53 122,000 32.25 10.25
Date Open High Low Vol Cls adjCls
02-08-23 32.27 32.27 31.51 86,700 31.51 10.02
02-08-22 32.00 32.40 31.84 117,600 32.27 10.26
02-08-21 31.56 32.14 31.11 126,800 31.96 10.16
02-08-20 31.70 31.82 31.15 111,000 31.46 10.00
02-08-19 30.85 31.80 30.85 91,800 31.70 10.08
02-08-16 30.85 31.09 30.08 122,400 30.85 9.81
02-08-15 31.15 31.53 30.88 98,600 31.33 9.96
02-08-14 31.11 31.11 29.60 181,200 31.05 9.87
02-08-13 31.45 31.45 30.85 134,100 31.11 9.89
Date Open High Low Vol Cls adjCls
02-08-12 31.57 31.65 30.70 87,100 31.45 10.00
02-08-09 31.98 32.00 31.39 87,200 31.77 10.10
02-08-08 31.25 32.04 30.97 75,800 31.97 10.17
02-08-07 31.35 31.35 30.35 55,600 31.32 9.96
02-08-06 30.35 31.61 30.35 154,800 31.01 9.81
02-08-05 30.65 31.01 29.93 111,700 29.93 9.47
02-08-02 31.92 31.92 30.42 205,300 30.63 9.69
02-08-01 31.90 32.50 31.60 171,100 31.82 10.07
02-07-31 31.70 32.15 31.13 147,500 31.87 10.08
Date Open High Low Vol Cls adjCls
02-07-30 32.75 32.76 31.10 182,500 31.82 10.07
02-07-29 30.25 33.00 30.21 233,000 32.95 10.43
02-07-26 29.81 30.24 29.62 109,200 30.09 9.52
02-07-25 29.85 30.70 28.99 159,100 29.90 9.46
02-07-24 28.44 29.84 28.00 177,300 29.84 9.44
02-07-23 29.55 29.73 28.21 201,600 28.45 9.00
02-07-22 30.50 30.60 29.26 310,600 29.30 9.27
02-07-19 31.22 31.22 29.68 132,300 29.87 9.45
02-07-18 31.15 32.45 30.98 185,400 31.26 9.89
Date Open High Low Vol Cls adjCls
02-07-17 30.30 31.06 30.30 112,900 30.94 9.79
02-07-16 30.80 30.80 30.05 73,300 30.11 9.53
02-07-15 31.04 31.04 29.81 126,800 30.89 9.77
02-07-12 31.60 31.85 31.05 85,000 31.06 9.83
02-07-11 31.55 31.55 30.90 155,900 31.40 9.94
02-07-10 31.90 32.11 31.38 93,800 31.43 9.95
02-07-09 32.25 32.60 31.75 72,000 31.86 10.08
02-07-08 32.23 32.89 32.23 174,300 32.24 10.20
02-07-05 32.26 33.00 32.26 197,700 32.68 10.34
Date Open High Low Vol Cls adjCls
02-07-03 32.82 33.20 31.90 196,000 32.26 10.21
02-07-02 33.55 33.82 32.75 78,100 32.82 10.39
02-07-01 34.05 34.35 33.50 89,000 33.69 10.66
02-06-28 33.48 34.48 33.48 274,600 34.02 10.76
02-06-27 33.72 33.83 33.25 124,800 33.46 10.59
02-06-26 33.55 33.90 32.88 148,800 33.67 10.65
02-06-25 33.65 34.07 33.50 103,900 33.69 10.66
02-06-24 33.37 33.73 33.05 106,500 33.62 10.64
02-06-21 34.20 34.20 33.13 198,400 33.37 10.56
Date Open High Low Vol Cls adjCls
02-06-20 32.70 33.62 32.69 95,400 32.90 10.41
02-06-19 32.75 33.58 32.53 130,300 32.59 10.31
02-06-18 32.81 32.95 32.54 112,200 32.79 10.38
02-06-17 32.50 33.00 32.30 88,500 32.90 10.41
02-06-14 32.40 32.74 31.50 103,100 32.32 10.23
02-06-13 33.41 33.41 32.40 84,700 32.40 10.25
02-06-12 33.00 33.55 32.73 92,400 33.41 10.57
02-06-11 33.71 34.01 32.70 75,500 32.97 10.43
02-06-10 33.23 33.84 33.14 70,200 33.81 10.70
Date Open High Low Vol Cls adjCls
02-06-07 33.25 33.25 32.86 111,100 33.13 10.48
02-06-06 33.88 33.88 33.08 90,300 33.25 10.52
02-06-05 33.70 34.00 33.54 102,800 33.88 10.72
02-06-04 33.55 33.89 33.30 158,600 33.69 10.66
02-06-03 34.25 34.25 33.40 155,000 33.55 10.62
02-05-31 34.00 34.42 33.90 120,800 34.25 10.84
02-05-30 33.80 34.14 33.50 143,800 33.79 10.69
02-05-29 34.10 34.31 33.80 161,800 33.90 10.73
02-05-28 34.65 34.65 34.00 128,900 34.10 10.79
Date Open High Low Vol Cls adjCls
02-05-24 35.02 35.34 34.53 85,900 34.53 10.93
02-05-23 34.48 35.25 34.45 120,000 34.99 11.07
02-05-22 34.65 34.70 34.32 71,200 34.49 10.91
02-05-21 34.96 35.25 34.49 84,600 34.55 10.93
02-05-20 34.80 35.20 34.60 158,600 34.71 10.98
02-05-17 35.00 35.21 34.40 186,400 34.80 11.01
02-05-16 35.60 35.62 34.79 56,700 34.87 11.03
02-05-15 35.50 36.06 35.37 104,200 35.57 11.26
02-05-14 35.05 35.62 34.90 229,800 35.49 11.23
Date Open High Low Vol Cls adjCls
02-05-13 34.54 34.95 34.33 79,100 34.87 11.03
02-05-10 35.00 35.00 34.40 65,100 34.54 10.93
02-05-09 34.90 35.45 34.80 114,600 34.81 11.01
02-05-08 35.20 35.47 34.90 106,200 34.90 11.04
02-05-07 35.05 35.44 34.56 201,100 35.00 11.08
02-05-06 35.80 36.30 34.90 170,100 35.04 11.09
02-05-03 35.20 35.68 35.00 111,600 35.60 11.22
02-05-02 34.20 35.46 34.15 249,100 35.20 11.09
02-05-01 34.55 34.60 33.95 203,900 34.11 10.75
Date Open High Low Vol Cls adjCls
02-04-30 34.13 34.77 34.00 233,200 34.52 10.88
02-04-29 34.15 34.25 33.93 78,100 34.13 10.75
02-04-26 34.35 34.50 33.90 106,500 34.23 10.79
02-04-25 34.05 34.40 33.90 135,700 34.31 10.81
02-04-24 34.95 35.69 33.85 122,700 34.04 10.73
02-04-23 34.95 35.20 34.84 221,700 34.84 10.98
02-04-22 35.99 36.01 34.88 161,100 34.95 11.01
02-04-19 35.50 36.45 35.40 234,500 35.99 11.34
02-04-18 35.35 35.95 35.35 119,000 35.50 11.19
Date Open High Low Vol Cls adjCls
02-04-17 36.00 36.30 35.47 197,700 35.72 11.26
02-04-16 35.10 36.14 35.00 152,400 36.13 11.38
02-04-15 35.42 35.56 34.95 148,800 35.32 11.13
02-04-12 35.70 35.70 35.00 94,800 35.59 11.21
02-04-11 35.50 35.75 35.20 190,900 35.50 11.19
02-04-10 34.79 35.45 34.65 112,500 35.45 11.17
02-04-09 34.33 34.84 34.12 65,200 34.69 10.93
02-04-08 34.65 34.65 34.19 74,200 34.43 10.85
02-04-05 34.01 34.98 34.00 153,900 34.63 10.91
Date Open High Low Vol Cls adjCls
02-04-04 33.75 34.15 33.55 217,200 34.02 10.72
02-04-03 33.41 34.00 33.36 305,200 33.75 10.63
02-04-02 33.33 33.64 33.14 151,500 33.41 10.53
02-04-01 33.65 33.65 32.90 102,000 33.33 10.50
02-03-28 33.77 33.78 33.65 144,800 33.69 10.62
02-03-27 33.34 33.75 33.30 225,500 33.70 10.62
02-03-26 32.81 33.64 32.71 156,000 33.35 10.51
02-03-25 33.00 33.10 32.71 145,300 32.82 10.34
02-03-22 33.39 33.39 32.95 114,900 33.07 10.42
Date Open High Low Vol Cls adjCls
02-03-21 33.55 33.64 33.07 329,900 33.55 10.57
02-03-20 34.34 34.34 33.55 162,400 33.65 10.60
02-03-19 33.60 34.66 33.50 213,600 34.44 10.85
02-03-18 32.80 33.83 32.80 333,300 33.75 10.63
02-03-15 33.13 33.16 32.50 172,500 33.00 10.40
02-03-14 32.53 33.25 32.51 131,300 33.03 10.41
02-03-13 32.35 32.61 32.35 334,200 32.53 10.25
02-03-12 32.13 32.39 32.13 216,600 32.31 10.18
02-03-11 31.85 32.29 31.79 112,500 32.13 10.12
Date Open High Low Vol Cls adjCls
02-03-08 32.10 32.10 31.81 196,600 31.88 10.05
02-03-07 31.46 31.72 31.25 113,100 31.65 9.97
02-03-06 30.65 31.45 30.65 110,100 31.26 9.85
02-03-05 30.75 31.09 30.70 242,300 30.90 9.74
02-03-04 30.30 31.00 30.10 113,800 30.89 9.73
02-03-01 29.71 30.00 29.57 49,300 29.90 9.42
02-02-28 29.60 29.85 29.25 65,400 29.61 9.33
02-02-27 29.64 29.98 29.45 53,400 29.70 9.36
02-02-26 29.30 29.93 29.20 62,400 29.60 9.33
Date Open High Low Vol Cls adjCls
02-02-25 29.10 29.70 29.09 72,600 29.34 9.24
02-02-22 28.56 29.46 28.56 150,800 29.01 9.14
02-02-21 28.70 29.57 28.20 127,500 28.56 9.00
02-02-20 28.67 29.12 28.50 96,600 29.06 9.16
02-02-19 29.00 29.25 28.41 149,800 28.57 9.00
02-02-15 29.00 29.43 28.95 159,500 29.03 9.15
02-02-14 29.50 29.55 29.00 58,900 29.00 9.14
02-02-13 29.45 29.95 29.40 69,600 29.50 9.30
02-02-12 29.95 29.95 29.27 56,100 29.51 9.30
Date Open High Low Vol Cls adjCls
02-02-11 29.50 30.11 29.45 74,200 29.89 9.42
02-02-08 29.21 29.71 29.00 67,100 29.57 9.32
02-02-07 29.05 29.60 28.97 56,400 29.20 9.20
02-02-06 28.97 29.21 28.69 94,700 28.97 9.13
02-02-05 28.80 29.19 28.80 81,800 29.11 9.13
02-02-04 29.51 29.95 28.77 98,300 28.81 9.03
02-02-01 29.10 29.70 29.00 142,500 29.51 9.25
02-01-31 28.95 29.35 28.85 114,900 29.03 9.10
02-01-30 28.40 29.05 28.34 125,300 28.95 9.08
Date Open High Low Vol Cls adjCls
02-01-29 28.87 28.87 28.00 120,500 28.40 8.90
02-01-28 28.70 28.98 28.60 89,400 28.86 9.05
02-01-25 28.05 28.93 28.00 77,600 28.92 9.07
02-01-24 28.25 28.53 28.14 92,900 28.22 8.85
02-01-23 27.80 28.35 27.69 68,600 28.30 8.87
02-01-22 28.00 28.26 27.84 103,000 27.85 8.73
02-01-18 28.59 28.59 27.85 65,700 27.90 8.75
02-01-17 28.20 28.69 28.11 66,700 28.69 8.99
02-01-16 28.89 28.92 28.16 58,100 28.16 8.83
Date Open High Low Vol Cls adjCls
02-01-15 28.75 29.02 28.51 69,600 28.89 9.06
02-01-14 29.50 29.50 28.54 80,400 28.68 8.99
02-01-11 29.65 29.69 29.30 79,800 29.54 9.26
02-01-10 30.00 30.00 29.50 108,000 29.64 9.29
02-01-09 29.55 30.24 29.55 95,900 29.88 9.37
02-01-08 29.80 29.80 29.46 76,200 29.55 9.26
02-01-07 30.05 30.15 29.84 108,700 29.86 9.36
02-01-04 29.33 30.50 29.33 155,900 30.05 9.42
02-01-03 29.10 29.50 29.03 101,000 29.29 9.18
Date Open High Low Vol Cls adjCls
02-01-02 29.32 29.45 28.92 77,100 29.03 9.10
01-12-31 29.55 29.94 29.21 79,500 29.32 9.19
01-12-28 29.15 29.90 29.05 79,900 29.80 9.34
01-12-27 29.00 29.36 28.95 122,700 29.05 9.11
01-12-26 29.00 29.25 28.80 57,500 29.06 9.11
01-12-24 28.40 29.20 28.40 46,500 29.01 9.09
01-12-21 28.80 29.06 28.29 183,000 28.91 9.06
01-12-20 29.06 29.06 28.70 51,900 28.82 9.03
01-12-19 29.65 29.65 28.98 160,600 29.06 9.11
Date Open High Low Vol Cls adjCls
01-12-18 29.65 29.93 29.11 80,700 29.74 9.32
01-12-17 29.27 29.76 29.20 47,400 29.55 9.26
01-12-14 29.07 29.31 29.06 87,100 29.27 9.18
01-12-13 29.35 29.73 29.06 152,800 29.06 9.11
01-12-12 29.00 29.45 28.84 127,000 29.41 9.22
01-12-11 28.00 29.00 28.00 319,800 29.00 9.09
01-12-10 28.55 28.55 27.65 59,800 27.75 8.70
01-12-07 28.60 28.94 28.21 177,800 28.60 8.97
01-12-06 28.65 29.11 28.31 93,600 28.68 8.99
Date Open High Low Vol Cls adjCls
01-12-05 28.20 28.80 28.10 119,600 28.65 8.98
01-12-04 27.90 28.26 27.75 142,600 28.26 8.86
01-12-03 27.76 28.21 27.65 146,300 28.00 8.78
01-11-30 27.75 28.23 27.62 197,900 27.86 8.73
01-11-29 27.85 27.85 27.45 102,600 27.73 8.69
01-11-28 27.65 27.80 27.11 56,400 27.60 8.65
01-11-27 27.75 27.84 27.15 55,400 27.71 8.69
01-11-26 27.75 27.90 27.38 77,600 27.81 8.72
01-11-23 27.10 27.74 27.01 29,300 27.73 8.69
Date Open High Low Vol Cls adjCls
01-11-21 27.25 27.36 27.05 57,500 27.20 8.53
01-11-20 27.40 27.46 27.00 101,000 27.25 8.54
01-11-19 27.20 27.97 27.10 67,800 27.55 8.64
01-11-16 27.35 27.57 27.08 61,000 27.26 8.55
01-11-15 26.75 27.45 26.71 89,500 27.25 8.54
01-11-14 26.35 26.93 26.20 95,600 26.87 8.42
01-11-13 25.50 26.50 25.50 90,700 26.15 8.20
01-11-12 25.65 25.78 25.25 38,300 25.33 7.94
01-11-09 26.00 26.00 25.50 59,700 25.65 8.04
Date Open High Low Vol Cls adjCls
01-11-08 25.70 26.50 25.65 84,300 26.03 8.16
01-11-07 26.05 26.45 25.85 58,800 25.91 8.12
01-11-06 25.98 26.00 25.58 67,900 26.00 8.15
01-11-05 26.24 26.25 25.75 74,900 26.08 8.18
01-11-02 25.70 26.73 25.70 139,100 26.37 8.22
01-11-01 25.25 25.75 24.82 77,200 25.70 8.01
01-10-31 25.75 25.75 25.05 87,600 25.05 7.81
01-10-30 25.75 25.75 25.23 79,000 25.55 7.96
01-10-29 26.15 26.41 25.63 72,400 25.81 8.04
Date Open High Low Vol Cls adjCls
01-10-26 25.99 26.39 25.83 98,600 26.20 8.17
01-10-25 25.40 26.00 25.00 1,107,700 25.99 8.10
01-10-24 25.89 25.95 25.41 74,500 25.53 7.96
01-10-23 25.90 26.00 25.74 110,800 25.89 8.07
01-10-22 25.45 26.00 25.25 77,100 25.74 8.02
01-10-19 25.60 25.85 25.27 98,600 25.60 7.98
01-10-18 25.70 26.00 25.34 194,400 25.65 7.99
01-10-17 26.05 26.13 25.75 645,900 25.88 8.07
01-10-16 26.00 26.05 25.75 183,000 26.05 8.12
Date Open High Low Vol Cls adjCls
01-10-15 25.90 26.04 25.50 138,700 25.94 8.09
01-10-12 26.00 26.10 25.63 280,100 26.04 8.12
01-10-11 25.80 26.38 25.80 315,200 26.04 8.12
01-10-10 25.00 25.90 24.90 218,400 25.90 8.07
01-10-09 25.00 25.15 24.50 113,000 24.90 7.76
01-10-08 25.90 25.90 24.80 129,300 25.00 7.79
01-10-05 25.75 26.39 25.35 117,900 25.83 8.05
01-10-04 26.00 26.05 25.50 123,300 25.85 8.06
01-10-03 26.00 26.25 25.47 289,300 26.00 8.10
Date Open High Low Vol Cls adjCls
01-10-02 25.65 26.04 25.48 224,200 26.03 8.11
01-10-01 26.99 26.99 24.85 291,600 25.65 7.99
01-09-28 26.60 27.08 26.58 230,500 26.99 8.41
01-09-27 27.10 27.30 26.15 215,100 26.55 8.28
01-09-26 27.70 27.99 27.00 93,600 27.02 8.42
01-09-25 28.00 28.10 27.40 62,700 27.66 8.62
01-09-24 27.30 28.50 27.30 158,400 27.90 8.70
01-09-21 27.00 27.35 26.90 186,000 27.00 8.42
01-09-20 28.44 28.53 27.49 171,100 27.50 8.57
Date Open High Low Vol Cls adjCls
01-09-19 28.51 29.10 28.30 133,000 28.44 8.86
01-09-18 28.25 29.30 28.20 172,300 28.50 8.88
01-09-17 30.00 30.00 28.20 230,900 28.25 8.81
01-09-10 30.90 31.29 30.30 81,000 30.31 9.45
01-09-07 32.60 32.60 31.04 130,300 31.10 9.69
01-09-06 32.65 33.00 32.50 54,000 32.65 10.18
01-09-05 33.00 33.45 32.60 87,800 32.74 10.20
01-09-04 33.00 33.75 32.95 188,500 32.95 10.27
01-08-31 32.75 33.15 32.69 86,800 33.00 10.29
Date Open High Low Vol Cls adjCls
01-08-30 32.75 33.20 32.58 101,900 32.71 10.20
01-08-29 32.95 33.30 32.70 135,700 32.80 10.22
01-08-28 33.15 33.35 32.68 97,100 32.70 10.19
01-08-27 32.45 33.48 32.41 153,900 33.10 10.32
01-08-24 32.40 32.55 32.32 226,000 32.45 10.11
01-08-23 33.10 33.20 32.60 221,900 32.65 10.18
01-08-22 33.50 33.55 32.85 103,900 33.19 10.35
01-08-21 33.95 34.40 33.53 70,600 33.53 10.45
01-08-20 33.30 33.75 32.84 61,800 33.70 10.50
Date Open High Low Vol Cls adjCls
01-08-17 34.05 34.05 33.14 156,400 33.23 10.36
01-08-16 34.28 34.28 33.79 184,200 34.15 10.60
01-08-15 34.40 34.45 34.01 202,500 34.28 10.64
01-08-14 33.95 34.46 33.91 126,500 34.34 10.66
01-08-13 34.00 34.00 33.30 117,800 33.70 10.46
01-08-10 33.55 34.40 33.19 83,400 34.09 10.58
01-08-09 33.55 33.65 33.25 89,000 33.55 10.41
01-08-08 33.74 34.15 33.50 75,800 33.55 10.41
01-08-07 33.87 33.88 33.71 127,400 33.74 10.47
Date Open High Low Vol Cls adjCls
01-08-06 34.00 34.42 33.90 42,700 34.12 10.59
01-08-03 34.15 34.74 34.00 105,200 34.12 10.59
01-08-02 34.30 34.30 34.14 126,800 34.20 10.61
01-08-01 34.05 34.34 33.85 114,600 34.14 10.59
01-07-31 33.59 34.95 33.42 193,900 33.92 10.53
01-07-30 33.10 33.99 33.00 113,700 33.60 10.43
01-07-27 33.24 33.49 33.09 48,800 33.17 10.29
01-07-26 33.00 33.40 32.65 52,000 33.25 10.32
01-07-25 32.30 33.38 32.20 87,100 33.10 10.27
Date Open High Low Vol Cls adjCls
01-07-24 33.00 33.20 32.20 94,900 32.39 10.05
01-07-23 33.10 33.60 33.10 121,100 33.45 10.38
01-07-20 33.00 33.50 32.87 108,800 33.20 10.30
01-07-19 33.50 33.60 33.12 54,300 33.13 10.28
01-07-18 33.06 33.48 32.91 83,000 33.19 10.30
01-07-17 32.67 33.06 32.50 83,300 33.06 10.26
01-07-16 32.90 33.10 32.43 90,300 32.47 10.08
01-07-13 33.16 33.33 32.65 121,300 32.83 10.19
01-07-12 32.50 33.17 32.04 207,300 33.16 10.29
Date Open High Low Vol Cls adjCls
01-07-11 31.79 32.47 31.70 232,400 32.33 10.03
01-07-10 31.75 32.00 31.60 288,700 31.80 9.87
01-07-09 31.10 31.95 31.00 487,200 31.82 9.87
01-07-06 32.83 33.00 30.20 2,257,800 31.00 9.62
01-07-05 32.85 33.01 32.59 229,000 32.93 10.22
01-07-03 33.75 33.75 32.80 199,400 33.10 10.27
01-07-02 34.30 34.35 33.71 237,900 33.98 10.54
01-06-29 33.72 34.50 33.35 344,000 34.41 10.68
01-06-28 34.45 34.46 33.56 332,000 33.72 10.46
Date Open High Low Vol Cls adjCls
01-06-27 34.60 35.30 34.60 68,300 35.06 10.88
01-06-26 34.26 34.99 33.80 114,400 34.52 10.71
01-06-25 34.70 34.75 34.00 105,100 34.25 10.63
01-06-22 34.77 34.99 34.50 41,200 34.77 10.79
01-06-21 34.75 34.85 34.45 82,500 34.67 10.76
01-06-20 34.65 35.40 34.00 123,700 34.80 10.80
01-06-19 34.90 35.00 34.10 105,800 34.57 10.73
01-06-18 35.00 35.24 34.70 66,700 34.82 10.81
01-06-15 35.00 35.25 34.83 138,000 35.00 10.86
Date Open High Low Vol Cls adjCls
01-06-14 35.40 35.40 34.83 82,600 35.09 10.89
01-06-13 35.25 35.80 35.16 59,600 35.50 11.02
01-06-12 35.40 35.49 34.91 73,100 35.18 10.92
01-06-11 36.00 36.00 35.30 63,900 35.34 10.97
01-06-08 36.40 36.44 35.70 100,300 36.14 11.22
01-06-07 36.05 36.50 36.01 80,600 36.22 11.24
01-06-06 36.13 36.51 36.00 150,200 36.08 11.20
01-06-05 35.05 36.41 34.90 246,100 36.13 11.21
01-06-04 34.75 35.14 34.53 138,200 35.14 10.90
Date Open High Low Vol Cls adjCls
01-06-01 34.38 34.88 34.04 137,400 34.76 10.79
01-05-31 34.06 34.75 34.06 77,500 34.38 10.67
01-05-30 34.45 34.65 33.91 76,100 34.06 10.57
01-05-29 34.30 34.90 34.28 93,300 34.45 10.69
01-05-25 34.50 34.61 34.14 59,200 34.22 10.62
01-05-24 35.00 35.00 34.16 133,100 34.51 10.71
01-05-23 35.19 35.45 35.00 108,300 35.19 10.92
01-05-22 35.70 35.70 35.06 87,200 35.19 10.92
01-05-21 35.65 36.25 35.00 137,600 35.75 11.09
Date Open High Low Vol Cls adjCls
01-05-18 35.65 36.12 35.20 152,600 35.83 11.12
01-05-17 35.71 36.06 35.70 182,900 35.97 11.16
01-05-16 34.50 35.90 34.15 226,000 35.89 11.14
01-05-15 34.45 34.74 34.22 62,400 34.59 10.73
01-05-14 33.80 34.35 33.46 90,600 34.35 10.66
01-05-11 34.50 34.78 33.65 80,000 33.94 10.53
01-05-10 34.30 34.64 34.27 88,100 34.50 10.71
01-05-09 34.00 34.89 34.00 142,000 34.33 10.65
01-05-08 34.10 34.48 34.08 115,000 34.22 10.62
Date Open High Low Vol Cls adjCls
01-05-07 34.54 35.01 34.00 133,100 34.21 10.62
01-05-04 34.35 35.08 33.78 103,800 35.08 10.75
01-05-03 34.87 34.87 33.56 91,700 34.45 10.56
01-05-02 35.00 35.00 33.99 146,100 34.86 10.68
01-05-01 34.90 35.08 34.00 146,700 35.06 10.74
01-04-30 34.43 35.20 34.40 138,400 35.05 10.74
01-04-27 33.80 34.44 33.80 79,500 34.44 10.55
01-04-26 33.50 34.40 33.20 97,900 34.01 10.42
01-04-25 33.00 33.65 32.50 119,700 33.60 10.30
Date Open High Low Vol Cls adjCls
01-04-24 33.65 33.90 32.95 106,200 33.14 10.16
01-04-23 33.40 33.88 33.40 80,600 33.49 10.26
01-04-20 33.70 34.00 33.10 156,900 33.40 10.24
01-04-19 34.03 34.10 33.45 141,100 34.06 10.44
01-04-18 33.05 34.54 32.55 141,900 34.40 10.54
01-04-17 33.35 33.35 32.40 63,400 33.16 10.16
01-04-16 33.05 33.65 32.95 51,900 33.35 10.22
01-04-12 32.55 33.20 32.03 106,100 33.09 10.14
01-04-11 33.60 33.60 32.35 117,200 32.71 10.02
Date Open High Low Vol Cls adjCls
01-04-10 32.00 33.75 32.00 186,600 33.52 10.27
01-04-09 31.30 32.25 31.29 129,000 31.77 9.74
01-04-06 31.98 31.98 31.05 164,200 31.25 9.58
01-04-05 31.54 32.14 31.54 85,100 32.10 9.84
01-04-04 30.85 32.05 30.85 149,800 31.54 9.67
01-04-03 31.30 31.30 30.60 117,500 31.03 9.51
01-04-02 32.25 32.62 31.21 243,000 31.71 9.72
01-03-30 31.50 32.30 31.40 133,900 31.95 9.79
01-03-29 31.30 31.80 30.65 206,100 31.38 9.62
Date Open High Low Vol Cls adjCls
01-03-28 31.85 31.85 30.70 102,000 31.70 9.72
01-03-27 31.20 32.00 30.97 107,200 31.95 9.79
01-03-26 30.65 31.46 30.30 129,600 31.29 9.59
01-03-23 30.40 31.00 29.26 168,000 30.65 9.39
01-03-22 30.95 30.96 29.70 151,700 30.36 9.30
01-03-21 31.77 31.77 30.90 118,600 31.05 9.52
01-03-20 30.75 32.61 30.61 278,000 31.91 9.78
01-03-19 31.55 32.05 31.41 108,300 31.67 9.71
01-03-16 31.37 31.90 31.30 171,800 31.35 9.61
Date Open High Low Vol Cls adjCls
01-03-15 31.30 31.60 30.55 272,800 31.37 9.61
01-03-14 31.55 31.55 31.05 449,700 31.30 9.59
01-03-13 32.33 32.33 31.25 163,400 31.71 9.72
01-03-12 33.55 33.55 32.33 96,200 32.34 9.91
01-03-09 34.00 34.15 33.40 127,700 33.55 10.28
01-03-08 34.00 34.05 33.00 125,300 33.85 10.37
01-03-07 33.31 34.25 33.31 132,500 34.25 10.50
01-03-06 33.70 33.70 32.50 100,500 33.28 10.20
01-03-05 33.03 33.70 33.03 183,700 33.55 10.28
Date Open High Low Vol Cls adjCls
01-03-02 32.20 33.20 32.15 138,400 33.03 10.12
01-03-01 32.09 32.47 31.90 144,800 32.11 9.84
01-02-28 32.40 32.45 31.90 139,200 32.10 9.84
01-02-27 32.40 32.49 31.90 90,200 32.20 9.87
01-02-26 31.70 32.48 31.69 177,800 32.38 9.92
01-02-23 31.50 31.75 31.40 297,300 31.56 9.67
01-02-22 31.41 31.86 31.30 122,200 31.50 9.65
01-02-21 31.21 31.52 31.11 217,800 31.40 9.62
01-02-20 31.25 31.79 31.15 102,100 31.21 9.57
Date Open High Low Vol Cls adjCls
01-02-16 31.53 31.66 31.19 97,100 31.35 9.61
01-02-15 31.10 31.92 31.00 148,900 31.78 9.74
01-02-14 31.61 31.81 30.65 288,500 31.19 9.56
01-02-13 31.37 31.99 31.15 95,400 31.61 9.69
01-02-12 31.12 31.54 30.50 91,700 31.31 9.60
01-02-09 31.26 31.45 31.02 57,600 31.06 9.52
01-02-08 31.81 32.21 31.00 111,300 31.33 9.60
01-02-07 32.32 32.36 31.50 101,000 31.78 9.74
01-02-06 32.69 32.90 32.35 74,400 32.70 9.89
Date Open High Low Vol Cls adjCls
01-02-05 32.55 32.90 32.34 157,000 32.59 9.86
01-02-02 33.15 33.15 32.00 134,400 32.30 9.77
01-02-01 32.80 33.42 32.00 227,500 32.91 9.95
01-01-31 32.91 33.25 32.20 160,100 32.65 9.87
01-01-30 32.18 32.70 31.68 174,600 32.66 9.88
01-01-29 31.85 32.20 31.65 105,100 32.08 9.70
01-01-26 32.25 32.25 31.25 108,100 31.75 9.60
01-01-25 31.75 32.69 31.75 134,200 32.44 9.81
01-01-24 32.19 32.69 31.87 100,400 32.00 9.68
Date Open High Low Vol Cls adjCls
01-01-23 32.00 32.69 32.00 140,600 32.44 9.81
01-01-22 31.37 32.31 30.81 139,000 31.87 9.64
01-01-19 31.62 31.69 31.06 102,000 31.12 9.41
01-01-18 32.19 32.37 31.37 84,400 31.75 9.60
01-01-17 33.00 33.06 31.81 120,700 32.06 9.70
01-01-16 31.50 32.75 31.31 257,100 32.75 9.90
01-01-12 32.37 32.37 31.56 131,300 31.69 9.58
01-01-11 32.62 32.62 31.69 129,700 32.31 9.77
01-01-10 32.00 32.62 31.50 181,100 32.56 9.85
Date Open High Low Vol Cls adjCls
01-01-09 33.31 33.37 32.31 94,400 32.37 9.79
01-01-08 33.75 34.44 33.19 139,100 33.50 10.13
01-01-05 34.69 34.81 32.87 129,400 33.75 10.21
01-01-04 34.31 34.87 33.50 153,500 34.69 10.49
01-01-03 33.00 34.44 33.00 261,700 34.06 10.30
01-01-02 33.31 33.81 32.69 158,100 32.75 9.90
00-12-29 34.37 34.37 33.50 161,700 33.56 10.15
00-12-28 34.00 34.25 32.75 251,800 34.19 10.34
00-12-27 33.87 33.87 32.50 136,600 33.75 10.21
Date Open High Low Vol Cls adjCls
00-12-26 33.81 34.06 32.75 85,700 33.94 10.26
00-12-22 32.44 34.00 31.69 169,000 33.81 10.22
00-12-21 30.50 32.69 30.50 203,200 32.31 9.77
00-12-20 31.62 31.62 30.87 94,400 31.06 9.39
00-12-19 31.06 32.06 30.69 103,700 31.69 9.58
00-12-18 30.50 31.25 30.19 93,400 30.94 9.36
00-12-15 30.81 31.12 30.50 137,400 30.69 9.28
00-12-14 31.37 31.50 30.62 48,700 31.06 9.39
00-12-13 31.56 32.00 30.69 149,700 31.19 9.43
Date Open High Low Vol Cls adjCls
00-12-12 32.00 32.81 31.69 97,000 31.69 9.58
00-12-11 32.44 32.44 31.50 129,400 32.06 9.70
00-12-08 31.87 32.44 31.87 110,000 32.19 9.73
00-12-07 32.94 33.25 31.62 121,500 32.06 9.70
00-12-06 33.50 33.94 32.87 139,300 32.94 9.96
00-12-05 33.75 34.19 32.81 192,500 33.69 10.19
00-12-04 32.31 33.87 32.19 337,400 33.62 10.17
00-12-01 31.56 32.44 31.56 191,300 32.19 9.73
00-11-30 32.00 32.37 30.81 157,900 31.31 9.47
Date Open High Low Vol Cls adjCls
00-11-29 31.69 32.19 31.56 161,200 32.06 9.70
00-11-28 31.44 32.62 31.00 192,900 31.69 9.58
00-11-27 31.50 31.87 31.00 95,000 31.37 9.49
00-11-24 31.37 31.50 31.37 22,600 31.50 9.53
00-11-22 31.50 31.94 31.12 81,200 31.37 9.49
00-11-21 31.62 32.00 31.19 111,800 31.25 9.45
00-11-20 31.69 31.69 30.87 79,500 31.50 9.53
00-11-17 32.00 32.75 31.25 108,600 31.44 9.51
00-11-16 32.81 32.87 31.44 85,800 31.69 9.58
Date Open High Low Vol Cls adjCls
00-11-15 31.56 33.75 31.56 244,300 32.94 9.96
00-11-14 32.69 32.87 32.19 100,300 32.25 9.75
00-11-13 32.00 33.50 32.00 163,800 32.50 9.83
00-11-10 32.81 32.81 31.56 111,300 31.62 9.56
00-11-09 33.19 33.69 31.87 115,900 32.75 9.90
00-11-08 33.56 34.12 32.81 117,800 33.31 10.07
00-11-07 33.06 33.75 33.06 57,700 33.50 10.13
00-11-06 33.62 33.75 32.94 69,900 33.37 9.96
00-11-03 32.62 33.50 31.81 98,600 33.37 9.96
Date Open High Low Vol Cls adjCls
00-11-02 32.56 32.75 31.87 134,300 32.56 9.72
00-11-01 33.44 33.75 32.44 149,100 32.69 9.76
00-10-31 33.87 33.87 32.81 198,000 33.50 10.00
00-10-30 31.69 33.87 31.69 193,000 33.81 10.09
00-10-27 31.62 31.62 30.44 115,000 31.37 9.36
00-10-26 31.12 32.31 31.12 108,600 31.56 9.42
00-10-25 31.69 31.69 30.69 187,800 31.12 9.29
00-10-24 29.69 31.50 29.69 168,900 31.44 9.38
00-10-23 29.94 30.00 29.37 106,600 29.50 8.80
Date Open High Low Vol Cls adjCls
00-10-20 31.19 31.19 29.31 162,800 29.81 8.90
00-10-19 30.62 31.25 30.31 119,800 31.19 9.31
00-10-18 28.75 30.62 28.56 169,300 30.56 9.12
00-10-17 30.06 30.44 28.69 100,000 28.94 8.64
00-10-16 29.62 31.62 29.50 177,300 30.00 8.95
00-10-13 30.12 30.37 29.81 171,400 30.37 9.07
00-10-12 31.37 31.37 29.87 106,100 30.25 9.03
00-10-11 30.44 31.81 30.44 116,100 31.37 9.36
00-10-10 31.00 31.87 30.19 103,500 30.31 9.05
Date Open High Low Vol Cls adjCls
00-10-09 30.75 32.12 30.75 141,500 30.87 9.21
00-10-06 30.94 32.44 30.94 129,500 31.00 9.25
00-10-05 31.87 31.87 30.81 173,900 30.87 9.21
00-10-04 31.44 33.12 31.44 219,500 31.81 9.49
00-10-03 30.75 32.25 30.44 162,600 31.31 9.35
00-10-02 31.69 31.69 30.25 91,600 30.69 9.16
00-09-29 31.81 32.25 31.62 96,600 31.62 9.44
00-09-28 30.44 31.81 30.44 100,900 31.81 9.49
00-09-27 29.94 30.62 29.94 91,500 30.44 9.08
Date Open High Low Vol Cls adjCls
00-09-26 30.00 31.06 29.75 125,300 29.75 8.88
00-09-25 30.75 30.87 30.12 51,000 30.12 8.99
00-09-22 30.62 31.25 30.31 92,200 30.69 9.16
00-09-21 30.50 31.25 30.50 70,900 30.56 9.12
00-09-20 30.56 31.25 30.56 84,700 30.75 9.18
00-09-19 31.62 31.87 30.56 77,600 30.56 9.12
00-09-18 31.12 32.19 31.06 93,700 31.50 9.40
00-09-15 31.62 31.69 31.37 114,800 31.44 9.38
00-09-14 32.62 32.87 31.62 180,800 31.75 9.48
Date Open High Low Vol Cls adjCls
00-09-13 32.56 33.00 32.50 83,500 32.62 9.74
00-09-12 32.44 32.87 32.00 47,500 32.56 9.72
00-09-11 32.62 32.94 32.12 44,800 32.56 9.72
00-09-08 33.00 33.37 32.25 92,300 32.50 9.70
00-09-07 34.00 34.00 32.69 98,500 33.00 9.85
00-09-06 34.00 34.37 33.87 126,300 34.00 10.15
00-09-05 33.50 34.12 33.37 175,300 34.00 10.15
00-09-01 33.87 33.87 33.12 71,400 33.50 10.00
00-08-31 33.25 34.00 33.25 84,000 33.62 10.04
Date Open High Low Vol Cls adjCls
00-08-30 33.19 33.62 33.12 46,800 33.25 9.92
00-08-29 33.56 33.62 33.19 58,100 33.19 9.90
00-08-28 33.87 34.06 33.06 75,400 33.31 9.94
00-08-25 33.44 34.12 33.44 96,400 33.69 10.05
00-08-24 32.69 34.12 32.62 95,500 33.56 10.02
00-08-23 33.12 33.37 32.56 95,700 32.69 9.76
00-08-22 33.56 34.44 33.00 119,100 33.00 9.85
00-08-21 34.62 34.75 33.44 131,600 33.69 10.05
00-08-18 34.62 34.75 34.31 185,300 34.62 10.33
Date Open High Low Vol Cls adjCls
00-08-17 35.00 35.00 34.62 91,100 34.62 10.33
00-08-16 35.31 35.37 34.87 140,600 35.00 10.45
00-08-15 35.37 35.44 35.06 125,500 35.19 10.50
00-08-14 36.44 36.44 35.31 68,900 35.44 10.58
00-08-11 34.87 36.75 34.87 90,100 36.37 10.86
00-08-10 36.62 36.62 35.19 63,800 35.19 10.50
00-08-09 36.00 36.87 36.00 98,400 36.37 10.86
00-08-08 35.00 36.06 34.87 75,900 35.75 10.67
00-08-07 34.50 35.75 34.50 74,700 35.25 10.39
Date Open High Low Vol Cls adjCls
00-08-04 34.94 35.00 33.81 57,200 34.75 10.24
00-08-03 34.62 35.12 34.50 92,800 34.81 10.26
00-08-02 35.31 35.50 34.37 63,900 34.75 10.24
00-08-01 34.44 35.50 34.44 58,400 35.06 10.34
00-07-31 33.37 35.50 33.37 107,000 34.37 10.13
00-07-28 34.06 34.44 33.31 52,800 33.37 9.84
00-07-27 33.37 34.50 33.31 105,900 33.81 9.97
00-07-26 34.19 34.19 33.56 164,900 33.62 9.91
00-07-25 35.00 35.06 34.12 71,300 34.19 10.08
Date Open High Low Vol Cls adjCls
00-07-24 35.81 35.94 34.81 79,500 34.81 10.26
00-07-21 34.75 35.87 34.75 62,500 35.56 10.48
00-07-20 34.44 35.12 34.37 65,900 34.87 10.28
00-07-19 35.37 36.00 35.00 84,000 35.00 10.32
00-07-18 36.06 36.06 35.12 64,000 35.62 10.50
00-07-17 36.12 36.50 35.56 111,000 36.31 10.70
00-07-14 37.25 37.62 35.56 69,600 35.94 10.59
00-07-13 36.25 38.00 36.25 72,600 37.00 10.91
00-07-12 36.62 37.25 35.94 124,800 36.50 10.76
Date Open High Low Vol Cls adjCls
00-07-11 35.00 37.06 35.00 100,700 36.87 10.87
00-07-10 34.19 35.69 34.19 84,400 35.25 10.39
00-07-07 34.00 34.69 33.31 77,800 34.19 10.08
00-07-06 34.19 34.19 33.37 67,900 33.81 9.97
00-07-05 34.25 35.75 34.12 102,400 34.12 10.06
00-07-03 33.50 34.56 33.50 55,000 34.50 10.17
00-06-30 34.94 35.06 33.00 244,900 33.14 9.77
00-06-29 34.50 35.50 32.94 244,300 34.94 10.30
00-06-28 34.44 34.62 33.44 194,300 34.53 10.18
Date Open High Low Vol Cls adjCls
00-06-27 33.19 34.69 33.19 104,500 34.37 10.13
00-06-26 33.62 34.31 33.12 81,200 33.31 9.82
00-06-23 33.94 34.31 33.19 70,600 33.56 9.89
00-06-22 33.81 34.44 33.44 72,000 33.69 9.93
00-06-21 34.50 34.87 33.62 93,000 33.75 9.95
00-06-20 34.81 34.87 34.12 73,000 34.37 10.13
00-06-19 35.06 35.44 34.62 79,500 34.94 10.30
00-06-16 35.25 35.81 34.69 96,100 35.09 10.34
00-06-15 36.06 36.31 35.00 83,200 35.50 10.46
Date Open High Low Vol Cls adjCls
00-06-14 35.81 36.75 35.81 136,700 36.00 10.61
00-06-13 34.50 35.50 34.50 118,000 35.50 10.46
00-06-12 36.06 36.06 35.19 130,200 35.25 10.39
00-06-09 36.62 36.87 35.62 87,500 36.06 10.63
00-06-08 36.31 36.69 35.87 122,800 36.37 10.72
00-06-07 37.50 37.69 36.19 136,500 36.31 10.70
00-06-06 38.37 38.94 37.50 91,400 37.50 11.05
00-06-05 38.50 38.87 37.94 121,300 38.31 11.29
00-06-02 38.00 38.50 37.81 76,400 38.44 11.33
Date Open High Low Vol Cls adjCls
00-06-01 37.62 37.75 37.25 55,000 37.56 11.07
00-05-31 37.75 38.31 37.75 70,700 37.87 11.16
00-05-30 37.19 37.94 37.19 57,600 37.75 11.13
00-05-26 37.00 37.44 36.75 67,600 36.94 10.89
00-05-25 37.75 38.19 37.12 102,300 37.12 10.94
00-05-24 37.94 38.62 37.50 95,900 37.87 11.16
00-05-23 38.75 38.75 37.75 116,200 37.81 11.15
00-05-22 40.00 40.25 39.00 66,900 39.37 11.61
00-05-19 40.12 40.75 39.75 48,600 39.81 11.74
Date Open High Low Vol Cls adjCls
00-05-18 40.62 40.94 40.06 67,300 40.25 11.86
00-05-17 41.00 41.50 40.56 72,000 40.62 11.98
00-05-16 41.62 42.44 40.69 106,200 41.12 12.12
00-05-15 40.37 42.37 40.37 139,800 41.81 12.33
00-05-12 40.19 40.50 39.50 127,600 40.31 11.88
00-05-11 39.62 40.25 39.12 127,500 40.19 11.85
00-05-10 38.94 39.94 38.94 141,700 39.69 11.70
00-05-09 38.87 39.25 38.19 126,000 38.69 11.40
00-05-08 39.00 39.37 38.62 136,900 38.87 11.46
Date Open High Low Vol Cls adjCls
00-05-05 39.62 40.69 39.31 92,300 39.50 11.52
00-05-04 39.50 40.31 38.75 126,300 39.62 11.55
00-05-03 40.06 40.06 39.12 106,600 39.50 11.52
00-05-02 39.87 41.00 39.75 88,600 40.19 11.72
00-05-01 39.25 40.25 39.19 85,200 40.06 11.68
00-04-28 39.62 40.06 38.81 144,000 39.44 11.50
00-04-27 39.75 39.81 39.00 60,900 39.37 11.48
00-04-26 40.69 41.75 39.87 97,000 40.25 11.73
00-04-25 39.31 40.81 39.25 112,700 40.75 11.88
Date Open High Low Vol Cls adjCls
00-04-24 39.19 39.44 38.56 127,900 39.00 11.37
00-04-20 38.87 39.19 38.37 160,100 39.19 11.42
00-04-19 39.62 40.56 38.81 154,400 39.31 11.46
00-04-18 40.50 40.87 39.25 167,300 39.62 11.55
00-04-17 40.44 40.87 39.06 171,200 40.50 11.81
00-04-14 42.62 42.62 39.75 158,800 40.50 11.81
00-04-13 43.19 43.37 42.25 115,700 42.56 12.41
00-04-12 43.00 44.50 42.75 179,700 43.00 12.54
00-04-11 42.94 44.00 42.87 198,000 43.00 12.54
Date Open High Low Vol Cls adjCls
00-04-10 41.25 43.19 41.25 119,000 42.12 12.28
00-04-07 40.87 41.19 39.87 106,700 40.87 11.92
00-04-06 41.31 42.50 40.37 110,900 40.50 11.81
00-04-05 41.62 42.94 40.87 172,400 41.06 11.97
00-04-04 42.81 43.81 41.06 157,200 41.62 12.13
00-04-03 43.00 43.75 42.37 187,400 42.75 12.46
00-03-31 41.37 43.37 41.37 156,600 43.00 12.54
00-03-30 39.50 41.50 39.50 110,800 41.00 11.95
00-03-29 39.00 40.12 38.94 157,200 39.87 11.62
Date Open High Low Vol Cls adjCls
00-03-28 38.00 39.75 37.62 242,600 39.06 11.39
00-03-27 40.06 41.37 40.00 136,500 40.12 11.70
00-03-24 41.06 41.06 40.06 119,900 40.06 11.68
00-03-23 40.37 41.94 40.37 197,300 41.00 11.95
00-03-22 41.56 41.81 39.75 128,900 40.19 11.72
00-03-21 41.37 41.69 41.00 107,500 41.69 12.15
00-03-20 40.94 42.69 40.94 96,800 41.06 11.97
00-03-17 41.94 41.94 40.62 125,100 40.94 11.93
00-03-16 39.94 42.00 39.94 196,800 41.94 12.23
Date Open High Low Vol Cls adjCls
00-03-15 37.87 39.87 37.81 173,300 39.81 11.61
00-03-14 39.44 39.62 37.69 232,400 37.87 11.04
00-03-13 38.50 40.00 38.50 244,800 39.44 11.50
00-03-10 38.37 39.62 38.37 83,900 38.94 11.35
00-03-09 37.62 38.50 36.69 117,300 38.50 11.22
00-03-08 36.75 38.44 36.75 188,300 37.62 10.97
00-03-07 37.50 37.56 36.81 146,500 36.81 10.73
00-03-06 38.19 38.25 37.44 187,600 37.69 10.99
00-03-03 37.00 39.62 37.00 323,100 38.44 11.21
Date Open High Low Vol Cls adjCls
00-03-02 37.37 37.81 37.06 43,900 37.06 10.80
00-03-01 38.00 38.00 36.81 83,700 37.44 10.91
00-02-29 36.75 38.00 36.00 141,700 38.00 11.08
00-02-28 37.00 37.62 36.69 100,500 36.69 10.70
00-02-25 37.62 37.94 36.94 75,100 36.94 10.77
00-02-24 38.31 38.44 37.69 187,500 37.69 10.99
00-02-23 38.62 38.69 37.56 123,100 38.31 11.17
00-02-22 38.00 38.87 38.00 116,200 38.81 11.31
00-02-18 38.50 38.94 37.31 111,400 37.62 10.97
Date Open High Low Vol Cls adjCls
00-02-17 39.19 39.62 38.37 62,400 38.44 11.21
00-02-16 39.56 40.00 38.19 105,400 38.81 11.31
00-02-15 38.25 39.87 38.12 126,000 39.81 11.61
00-02-14 37.25 38.37 36.87 228,200 38.25 11.15
00-02-11 38.00 38.25 36.62 245,500 37.00 10.79
00-02-10 38.00 38.44 37.06 309,100 37.87 11.04
00-02-09 38.62 39.62 37.94 215,300 37.94 11.06
00-02-08 38.44 39.31 38.44 75,500 38.62 11.26
00-02-07 39.50 39.87 37.75 96,800 38.19 11.13
Date Open High Low Vol Cls adjCls
00-02-04 40.12 40.62 39.94 79,000 40.00 11.53
00-02-03 40.06 40.44 39.56 97,900 40.31 11.62
00-02-02 40.12 40.37 39.19 145,500 40.25 11.61
00-02-01 40.12 40.62 39.50 95,200 40.37 11.64
00-01-31 41.12 41.12 39.37 106,300 40.25 11.61
00-01-28 40.75 41.81 40.69 177,400 41.06 11.84
00-01-27 41.00 41.62 40.31 140,300 40.56 11.70
00-01-26 40.00 43.37 39.87 313,500 40.62 11.71
00-01-25 40.25 41.00 39.69 265,700 40.00 11.53
Date Open High Low Vol Cls adjCls
00-01-24 40.75 41.31 40.25 303,800 40.25 11.61
00-01-21 41.12 41.62 40.37 120,600 40.50 11.68
00-01-20 42.37 42.37 40.94 77,000 41.12 11.86
00-01-19 42.00 42.75 42.00 80,600 42.50 12.26
00-01-18 43.06 43.12 41.87 109,900 41.94 12.09
00-01-14 43.25 43.62 43.19 60,200 43.25 12.47
00-01-13 43.37 43.87 43.19 82,500 43.50 12.54
00-01-12 42.75 43.50 42.50 156,700 43.37 12.51
00-01-11 43.62 43.62 42.50 94,300 42.75 12.33
Date Open High Low Vol Cls adjCls
00-01-10 44.25 44.87 43.50 132,800 43.62 12.58
00-01-07 44.00 44.44 43.37 66,600 44.37 12.80
00-01-06 42.75 44.19 42.44 101,800 43.83 12.64
00-01-05 41.62 43.31 41.62 199,700 43.00 12.40
00-01-04 42.62 43.19 41.50 58,600 41.62 12.00
00-01-03 44.62 44.69 42.75 48,60