PharMerica Corporation (PMC)

24.10
0.00 (0.00%)
Exchange
NYQ

PharMerica Corporation (PMC) Historicals

Date Open High Low Vol Cls adjCls
17-03-29 23.45 24.15 23.30 210,900 24.10 24.10
17-03-28 23.90 23.90 23.50 156,200 23.50 23.50
17-03-27 23.25 24.10 23.25 112,400 24.00 24.00
17-03-24 23.65 24.00 23.43 170,200 23.55 23.55
17-03-23 23.35 23.85 23.10 225,300 23.60 23.60
17-03-22 23.15 23.45 22.75 226,500 23.30 23.30
17-03-21 23.30 23.45 23.00 304,300 23.20 23.20
17-03-20 22.40 23.30 22.15 491,900 23.15 23.15
17-03-17 22.10 22.70 22.05 463,200 22.50 22.50
Date Open High Low Vol Cls adjCls
17-03-16 22.50 22.50 22.00 136,300 22.10 22.10
17-03-15 22.45 22.55 22.20 162,800 22.45 22.45
17-03-14 22.80 22.90 22.10 233,300 22.30 22.30
17-03-13 22.95 23.05 22.70 94,900 23.00 23.00
17-03-10 23.30 23.30 22.70 128,800 23.00 23.00
17-03-09 22.75 23.20 22.70 134,900 22.85 22.85
17-03-08 23.00 23.25 22.80 96,500 22.85 22.85
17-03-07 23.30 23.50 22.78 133,900 22.90 22.90
17-03-06 23.95 23.95 23.20 122,000 23.40 23.40
Date Open High Low Vol Cls adjCls
17-03-03 24.10 24.50 23.98 181,900 24.10 24.10
17-03-02 24.00 24.45 23.70 257,100 24.05 24.05
17-03-01 24.95 24.95 23.95 274,000 24.10 24.10
17-02-28 24.80 25.00 24.55 307,100 24.60 24.60
17-02-27 25.05 25.40 24.80 322,700 25.05 25.05
17-02-24 26.50 26.50 23.53 625,400 25.30 25.30
17-02-23 26.05 27.50 25.39 246,900 26.75 26.75
17-02-22 26.20 26.35 25.90 287,500 26.00 26.00
17-02-21 26.20 26.50 25.95 109,000 26.40 26.40
Date Open High Low Vol Cls adjCls
17-02-17 26.30 26.45 25.65 113,200 26.30 26.30
17-02-16 26.15 26.40 25.75 140,500 26.30 26.30
17-02-15 25.50 26.15 25.50 87,600 26.15 26.15
17-02-14 25.35 25.95 25.30 148,000 25.70 25.70
17-02-13 25.25 25.50 25.20 99,500 25.40 25.40
17-02-10 25.15 25.45 24.85 85,100 25.25 25.25
17-02-09 24.40 25.05 24.30 95,000 25.00 25.00
17-02-08 24.05 24.65 23.80 118,500 24.40 24.40
17-02-07 24.70 24.80 24.08 136,200 24.15 24.15
Date Open High Low Vol Cls adjCls
17-02-06 24.70 25.05 24.45 100,500 24.65 24.65
17-02-03 24.70 24.95 24.45 133,600 24.90 24.90
17-02-02 24.70 24.70 23.80 195,600 24.55 24.55
17-02-01 24.85 25.35 24.60 354,200 24.70 24.70
17-01-31 24.50 24.85 24.30 303,300 24.80 24.80
17-01-30 25.45 25.65 24.48 202,800 24.60 24.60
17-01-27 25.55 25.85 25.35 154,600 25.75 25.75
17-01-26 25.75 26.10 25.45 134,200 25.60 25.60
17-01-25 25.50 26.00 25.07 243,100 25.90 25.90
Date Open High Low Vol Cls adjCls
17-01-24 24.95 25.40 24.80 108,900 25.25 25.25
17-01-23 25.10 25.35 24.58 94,400 24.95 24.95
17-01-20 25.00 25.30 24.95 158,500 25.30 25.30
17-01-19 25.50 25.60 25.00 112,700 25.05 25.05
17-01-18 26.25 26.25 25.30 186,000 25.55 25.55
17-01-17 25.90 26.65 25.75 127,500 26.05 26.05
17-01-13 26.00 26.60 26.00 72,900 26.20 26.20
17-01-12 25.70 25.90 25.35 74,000 25.90 25.90
17-01-11 25.90 26.15 25.40 125,300 25.95 25.95
Date Open High Low Vol Cls adjCls
17-01-10 25.75 26.00 25.65 181,800 25.80 25.80
17-01-09 26.30 26.45 25.70 239,900 25.80 25.80
17-01-06 26.60 26.80 26.30 110,500 26.40 26.40
17-01-05 26.65 26.85 25.98 108,000 26.50 26.50
17-01-04 25.90 26.80 25.88 230,600 26.65 26.65
17-01-03 25.50 25.80 24.90 164,800 25.80 25.80
16-12-30 25.60 25.60 24.95 123,600 25.15 25.15
16-12-29 25.80 26.55 25.30 233,600 25.60 25.60
16-12-28 26.20 26.20 25.65 170,900 25.80 25.80
Date Open High Low Vol Cls adjCls
16-12-27 25.95 26.30 25.90 78,800 26.10 26.10
16-12-23 25.50 26.40 25.50 146,100 26.00 26.00
16-12-22 25.45 25.80 25.20 197,500 25.50 25.50
16-12-21 25.35 25.65 25.05 169,600 25.45 25.45
16-12-20 25.15 25.55 25.10 189,100 25.30 25.30
16-12-19 25.05 25.58 24.85 191,100 25.00 25.00
16-12-16 25.25 25.50 24.90 601,100 25.00 25.00
16-12-15 24.45 25.25 24.40 224,200 25.10 25.10
16-12-14 25.60 25.60 24.35 166,600 24.40 24.40
Date Open High Low Vol Cls adjCls
16-12-13 25.50 25.95 25.30 234,200 25.50 25.50
16-12-12 25.30 25.60 25.00 347,100 25.25 25.25
16-12-09 25.40 25.95 25.15 236,800 25.50 25.50
16-12-08 24.70 25.50 24.60 214,800 25.35 25.35
16-12-07 24.65 24.95 24.35 193,600 24.75 24.75
16-12-06 25.00 25.00 24.35 211,900 24.80 24.80
16-12-05 24.15 24.95 24.15 236,500 24.85 24.85
16-12-02 24.20 24.55 24.13 128,800 24.15 24.15
16-12-01 23.95 24.70 23.95 145,500 24.15 24.15
Date Open High Low Vol Cls adjCls
16-11-30 24.35 24.55 23.95 156,800 24.05 24.05
16-11-29 24.00 24.80 23.90 192,700 24.30 24.30
16-11-28 24.15 24.65 23.80 145,800 23.85 23.85
16-11-25 24.05 24.75 23.75 61,600 24.45 24.45
16-11-23 23.75 24.05 23.45 144,300 24.00 24.00
16-11-22 24.20 24.30 23.55 208,500 23.90 23.90
16-11-21 24.10 24.50 23.40 203,200 24.25 24.25
16-11-18 24.75 24.85 23.90 163,000 24.20 24.20
16-11-17 24.45 24.95 24.25 221,000 24.60 24.60
Date Open High Low Vol Cls adjCls
16-11-16 23.60 24.80 23.45 303,000 24.45 24.45
16-11-15 24.35 24.55 22.65 387,700 23.60 23.60
16-11-14 24.45 24.70 23.95 258,600 24.35 24.35
16-11-11 23.85 24.30 23.35 250,700 24.15 24.15
16-11-10 22.65 24.45 22.65 468,500 23.70 23.70
16-11-09 19.75 23.45 19.35 620,300 23.10 23.10
16-11-08 20.80 21.30 20.40 681,000 20.80 20.80
16-11-07 21.95 22.25 21.55 410,800 21.55 21.55
16-11-04 20.25 21.60 19.80 659,100 21.50 21.50
Date Open High Low Vol Cls adjCls
16-11-03 23.70 23.70 19.20 1,370,600 20.20 20.20
16-11-02 23.60 24.20 23.60 264,100 23.90 23.90
16-11-01 23.85 23.95 23.40 308,500 23.75 23.75
16-10-31 23.40 23.80 23.25 341,600 23.80 23.80
16-10-28 26.71 26.71 23.12 957,300 23.39 23.39
16-10-27 26.97 27.20 26.69 364,100 26.83 26.83
16-10-26 27.07 27.21 26.56 573,800 27.00 27.00
16-10-25 27.63 27.90 27.06 98,400 27.20 27.20
16-10-24 27.47 27.84 27.47 263,300 27.66 27.66
Date Open High Low Vol Cls adjCls
16-10-21 27.08 27.65 27.02 194,200 27.24 27.24
16-10-20 27.55 27.85 27.24 115,600 27.36 27.36
16-10-19 27.85 27.85 27.38 135,200 27.55 27.55
16-10-18 27.29 28.18 27.29 192,700 27.74 27.74
16-10-17 27.10 27.23 26.96 361,100 27.02 27.02
16-10-14 27.65 27.92 27.05 182,900 27.11 27.11
16-10-13 27.19 27.84 27.06 351,500 27.52 27.52
16-10-12 27.33 27.73 27.20 277,800 27.39 27.39
16-10-11 27.89 27.89 26.83 320,800 27.24 27.24
Date Open High Low Vol Cls adjCls
16-10-10 28.11 28.72 27.90 298,700 27.91 27.91
16-10-07 28.21 28.26 27.61 196,300 27.96 27.96
16-10-06 27.71 28.17 27.39 190,000 28.13 28.13
16-10-05 27.69 28.30 27.60 235,000 27.81 27.81
16-10-04 27.57 27.92 27.49 254,200 27.67 27.67
16-10-03 27.91 27.91 27.41 232,200 27.66 27.66
16-09-30 27.91 28.13 27.21 274,400 28.07 28.07
16-09-29 27.87 27.94 27.35 206,400 27.73 27.73
16-09-28 27.67 27.91 27.22 180,500 27.91 27.91
Date Open High Low Vol Cls adjCls
16-09-27 27.29 27.80 27.15 237,200 27.66 27.66
16-09-26 27.37 27.48 26.97 240,700 27.19 27.19
16-09-23 28.33 28.36 26.78 371,300 27.37 27.37
16-09-22 26.76 28.44 26.70 1,027,200 28.17 28.17
16-09-21 26.70 26.81 25.96 439,400 26.67 26.67
16-09-20 26.62 26.71 26.41 136,400 26.51 26.51
16-09-19 26.73 26.89 26.21 184,800 26.55 26.55
16-09-16 26.20 26.96 26.20 365,600 26.66 26.66
16-09-15 26.12 26.44 25.71 274,400 26.34 26.34
Date Open High Low Vol Cls adjCls
16-09-14 26.82 26.82 26.14 203,600 26.20 26.20
16-09-13 26.64 26.96 26.27 262,300 26.77 26.77
16-09-12 26.20 26.93 26.13 232,200 26.88 26.88
16-09-09 26.87 26.87 26.22 237,900 26.26 26.26
16-09-08 26.70 27.09 26.36 197,300 27.06 27.06
16-09-07 26.55 26.87 26.48 271,300 26.76 26.76
16-09-06 25.91 26.62 25.88 277,500 26.61 26.61
16-09-02 25.34 26.00 25.09 187,100 25.95 25.95
16-09-01 25.32 25.37 24.96 187,100 25.19 25.19
Date Open High Low Vol Cls adjCls
16-08-31 25.92 25.98 25.00 354,000 25.26 25.26
16-08-30 25.29 25.98 25.04 361,500 25.89 25.89
16-08-29 25.24 25.29 25.00 334,900 25.21 25.21
16-08-26 24.87 25.17 24.52 403,100 25.11 25.11
16-08-25 25.57 25.82 24.47 786,600 24.67 24.67
16-08-24 22.46 26.75 22.46 2,218,600 25.57 25.57
16-08-23 22.46 23.25 22.46 245,800 22.55 22.55
16-08-22 22.09 22.62 21.73 318,600 22.45 22.45
16-08-19 21.22 22.26 21.01 469,500 22.07 22.07
Date Open High Low Vol Cls adjCls
16-08-18 21.44 21.63 21.20 234,400 21.32 21.32
16-08-17 22.33 22.54 21.43 224,500 21.47 21.47
16-08-16 22.35 22.54 22.25 318,400 22.35 22.35
16-08-15 22.13 22.51 21.90 263,400 22.41 22.41
16-08-12 22.33 22.70 21.97 449,700 22.13 22.13
16-08-11 22.83 22.93 22.04 435,600 22.48 22.48
16-08-10 24.20 24.20 22.70 551,700 22.71 22.71
16-08-09 26.45 26.45 23.63 755,500 24.38 24.38
16-08-08 26.73 27.17 25.76 378,800 26.27 26.27
Date Open High Low Vol Cls adjCls
16-08-05 26.52 27.25 26.47 228,800 26.72 26.72
16-08-04 26.46 26.60 26.06 117,600 26.41 26.41
16-08-03 26.09 26.61 25.78 111,300 26.46 26.46
16-08-02 26.29 26.52 25.83 86,300 26.07 26.07
16-08-01 26.67 26.79 26.34 121,000 26.42 26.42
16-07-29 26.23 26.66 25.91 364,600 26.56 26.56
16-07-28 26.46 26.70 26.25 111,700 26.31 26.31
16-07-27 26.83 26.91 26.41 103,700 26.57 26.57
16-07-26 26.35 26.83 25.93 209,000 26.70 26.70
Date Open High Low Vol Cls adjCls
16-07-25 26.73 26.88 26.20 146,500 26.42 26.42
16-07-22 26.69 26.92 26.39 164,500 26.75 26.75
16-07-21 26.50 26.88 26.50 163,000 26.69 26.69
16-07-20 26.31 26.72 26.25 126,000 26.58 26.58
16-07-19 26.05 26.35 25.90 107,500 26.28 26.28
16-07-18 25.99 26.25 25.85 77,100 26.04 26.04
16-07-15 26.10 26.10 25.71 125,500 26.04 26.04
16-07-14 26.38 26.41 25.85 74,500 25.91 25.91
16-07-13 26.36 26.58 26.13 155,900 26.19 26.19
Date Open High Low Vol Cls adjCls
16-07-12 26.01 26.48 25.91 148,400 26.25 26.25
16-07-11 25.67 26.06 25.67 124,100 25.91 25.91
16-07-08 25.06 25.64 24.86 184,200 25.64 25.64
16-07-07 24.73 25.19 24.73 123,200 24.81 24.81
16-07-06 24.26 24.81 24.09 144,700 24.74 24.74
16-07-05 24.87 24.98 24.20 108,300 24.25 24.25
16-07-01 24.66 25.43 24.66 269,400 25.03 25.03
16-06-30 24.27 24.67 24.25 189,400 24.66 24.66
16-06-29 23.58 24.31 23.53 128,900 24.26 24.26
Date Open High Low Vol Cls adjCls
16-06-28 23.36 23.62 23.11 212,800 23.24 23.24
16-06-27 23.83 23.83 23.01 214,600 23.25 23.25
16-06-24 23.40 24.06 22.82 212,200 23.93 23.93
16-06-23 24.69 24.87 24.44 168,400 24.63 24.63
16-06-22 24.76 25.12 24.39 163,800 24.41 24.41
16-06-21 24.90 24.95 24.06 224,900 24.63 24.63
16-06-20 24.29 25.10 24.26 224,700 24.63 24.63
16-06-17 24.61 24.88 24.09 330,000 24.19 24.19
16-06-16 24.91 25.02 24.44 154,000 24.67 24.67
Date Open High Low Vol Cls adjCls
16-06-15 25.40 25.59 25.05 175,300 25.06 25.06
16-06-14 25.77 25.87 25.17 266,000 25.19 25.19
16-06-13 26.39 26.39 25.56 240,600 25.75 25.75
16-06-10 27.03 27.11 26.29 228,200 26.43 26.43
16-06-09 27.04 27.42 27.00 167,900 27.09 27.09
16-06-08 26.48 27.23 26.40 244,300 27.02 27.02
16-06-07 26.20 26.64 25.87 225,100 26.35 26.35
16-06-06 26.24 26.43 25.33 414,500 25.81 25.81
16-06-03 26.50 26.50 26.01 165,400 26.28 26.28
Date Open High Low Vol Cls adjCls
16-06-02 26.71 26.98 26.28 216,600 26.46 26.46
16-06-01 26.53 26.82 26.18 178,200 26.72 26.72
16-05-31 26.59 26.82 26.28 175,300 26.57 26.57
16-05-27 26.31 26.82 26.31 113,500 26.63 26.63
16-05-26 26.72 26.87 26.39 138,800 26.39 26.39
16-05-25 27.04 27.15 26.53 167,800 26.72 26.72
16-05-24 26.25 27.06 25.95 254,100 26.85 26.85
16-05-23 26.75 26.76 26.03 361,900 26.16 26.16
16-05-20 25.86 26.68 25.57 331,200 26.67 26.67
Date Open High Low Vol Cls adjCls
16-05-19 25.95 25.99 25.27 130,000 25.70 25.70
16-05-18 25.60 26.41 25.56 267,200 26.04 26.04
16-05-17 26.43 26.50 25.44 242,300 25.67 25.67
16-05-16 26.35 26.62 26.22 234,100 26.40 26.40
16-05-13 26.16 26.53 25.94 237,300 26.36 26.36
16-05-12 26.55 26.83 25.82 269,000 26.27 26.27
16-05-11 27.33 27.46 26.38 294,200 26.51 26.51
16-05-10 26.43 27.35 26.39 426,300 27.33 27.33
16-05-09 26.78 27.45 26.34 368,600 26.38 26.38
Date Open High Low Vol Cls adjCls
16-05-06 25.37 27.41 24.77 653,200 26.68 26.68
16-05-05 24.15 24.90 24.00 1,236,800 24.26 24.26
16-05-04 24.41 24.73 24.02 314,400 24.20 24.20
16-05-03 23.91 24.74 23.83 197,400 24.43 24.43
16-05-02 23.80 24.15 23.47 299,600 24.12 24.12
16-04-29 23.79 23.88 23.35 194,400 23.64 23.64
16-04-28 24.02 24.47 23.85 157,200 23.94 23.94
16-04-27 24.09 24.24 23.87 310,400 24.11 24.11
16-04-26 24.16 24.19 23.38 375,200 24.00 24.00
Date Open High Low Vol Cls adjCls
16-04-25 24.41 24.55 23.70 517,300 24.12 24.12
16-04-22 24.72 24.95 24.18 497,300 24.40 24.40
16-04-21 24.92 25.00 24.32 405,300 24.94 24.94
16-04-20 24.09 25.20 23.90 389,000 24.87 24.87
16-04-19 23.76 24.33 23.47 359,000 24.11 24.11
16-04-18 23.34 23.76 23.10 191,900 23.72 23.72
16-04-15 23.07 23.49 22.81 214,200 23.36 23.36
16-04-14 22.73 23.30 22.62 228,200 23.17 23.17
16-04-13 22.38 22.99 22.00 285,700 22.68 22.68
Date Open High Low Vol Cls adjCls
16-04-12 22.12 22.58 21.84 287,900 22.30 22.30
16-04-11 22.46 22.53 21.54 345,900 22.01 22.01
16-04-08 22.22 23.02 22.02 288,100 22.45 22.45
16-04-07 21.81 22.22 21.74 246,900 22.03 22.03
16-04-06 21.46 22.34 21.41 265,700 22.00 22.00
16-04-05 21.63 21.70 21.30 298,500 21.42 21.42
16-04-04 21.94 22.03 21.66 281,900 21.80 21.80
16-04-01 21.93 22.19 21.53 329,400 21.99 21.99
16-03-31 21.70 22.17 21.64 542,500 22.11 22.11
Date Open High Low Vol Cls adjCls
16-03-30 21.20 22.00 21.20 384,300 21.72 21.72
16-03-29 20.77 21.11 20.23 422,900 21.11 21.11
16-03-28 20.57 20.98 20.24 332,100 20.90 20.90
16-03-24 20.20 20.63 19.97 319,400 20.46 20.46
16-03-23 20.85 21.03 20.26 424,000 20.31 20.31
16-03-22 20.43 21.14 20.15 383,800 20.95 20.95
16-03-21 20.65 20.86 20.19 355,400 20.45 20.45
16-03-18 20.19 21.13 20.14 855,500 20.74 20.74
16-03-17 20.82 20.82 19.79 513,900 19.99 19.99
Date Open High Low Vol Cls adjCls
16-03-16 20.59 21.00 20.29 365,300 20.91 20.91
16-03-15 21.30 21.36 20.21 464,400 20.22 20.22
16-03-14 20.86 21.61 20.43 812,300 21.45 21.45
16-03-11 20.95 21.66 20.76 767,200 21.65 21.65
16-03-10 21.44 21.64 20.21 750,400 20.83 20.83
16-03-09 22.28 22.61 21.29 604,500 21.41 21.41
16-03-08 23.08 23.17 21.87 654,000 22.35 22.35
16-03-07 23.39 23.53 22.90 662,600 23.17 23.17
16-03-04 23.14 23.60 22.78 544,000 23.48 23.48
Date Open High Low Vol Cls adjCls
16-03-03 22.20 23.23 21.81 382,800 23.20 23.20
16-03-02 22.45 22.75 21.98 603,800 22.17 22.17
16-03-01 23.11 23.31 22.21 817,600 22.49 22.49
16-02-29 22.71 24.15 22.38 1,266,000 23.11 23.11
16-02-26 26.25 26.25 22.00 1,785,100 22.48 22.48
16-02-25 30.73 31.02 30.55 261,300 30.92 30.92
16-02-24 29.22 30.59 29.04 251,100 30.45 30.45
16-02-23 29.57 30.02 29.33 191,700 29.56 29.56
16-02-22 29.25 30.86 28.99 455,000 29.72 29.72
Date Open High Low Vol Cls adjCls
16-02-19 28.74 29.04 28.15 192,900 28.98 28.98
16-02-18 28.42 28.92 28.16 160,500 28.76 28.76
16-02-17 27.87 28.48 27.59 179,200 28.30 28.30
16-02-16 27.58 27.83 26.96 260,400 27.67 27.67
16-02-12 27.60 27.60 26.70 183,200 27.31 27.31
16-02-11 27.28 27.89 26.97 222,300 27.25 27.25
16-02-10 26.95 28.14 26.95 280,700 27.75 27.75
16-02-09 25.68 27.04 25.68 327,200 26.74 26.74
16-02-08 26.08 26.25 25.61 329,700 25.90 25.90
Date Open High Low Vol Cls adjCls
16-02-05 27.17 27.17 26.29 315,700 26.39 26.39
16-02-04 27.18 27.61 27.09 233,100 27.17 27.17
16-02-03 28.99 28.99 27.10 394,400 27.43 27.43
16-02-02 28.95 29.22 28.48 225,200 28.76 28.76
16-02-01 29.58 29.66 28.76 332,100 29.20 29.20
16-01-29 28.60 29.69 28.46 526,500 29.69 29.69
16-01-28 29.91 29.91 28.13 248,600 28.48 28.48
16-01-27 31.26 31.43 29.57 212,100 29.64 29.64
16-01-26 31.44 31.59 30.46 202,000 31.40 31.40
Date Open High Low Vol Cls adjCls
16-01-25 30.17 31.59 30.17 263,900 31.27 31.27
16-01-22 30.43 30.45 29.86 203,500 30.32 30.32
16-01-21 30.61 30.78 29.37 276,200 29.81 29.81
16-01-20 30.84 31.15 29.80 516,100 30.50 30.50
16-01-19 31.78 32.18 30.73 270,600 31.28 31.28
16-01-15 31.27 31.60 30.25 213,800 31.48 31.48
16-01-14 30.80 32.22 30.37 280,100 32.01 32.01
16-01-13 31.22 31.55 30.19 311,000 30.62 30.62
16-01-12 32.04 32.34 30.94 290,500 31.22 31.22
Date Open High Low Vol Cls adjCls
16-01-11 32.95 33.33 31.54 428,500 31.59 31.59
16-01-08 34.09 34.68 32.75 516,700 32.85 32.85
16-01-07 34.12 34.61 33.59 363,300 33.78 33.78
16-01-06 33.39 34.80 33.31 334,900 34.71 34.71
16-01-05 33.22 34.36 33.19 515,600 33.82 33.82
16-01-04 34.58 35.00 32.69 467,100 33.01 33.01
15-12-31 34.86 35.47 34.46 353,000 35.00 35.00
15-12-30 34.97 35.44 34.57 221,500 35.02 35.02
15-12-29 33.07 34.65 33.00 242,100 34.62 34.62
Date Open High Low Vol Cls adjCls
15-12-28 32.18 33.34 32.16 199,700 33.04 33.04
15-12-24 32.38 32.77 32.04 109,100 32.30 32.30
15-12-23 31.41 32.29 31.24 145,700 32.24 32.24
15-12-22 31.58 31.61 30.76 125,400 31.35 31.35
15-12-21 31.11 31.63 30.66 362,800 31.34 31.34
15-12-18 30.24 31.27 30.24 528,600 30.69 30.69
15-12-17 30.87 31.00 29.99 287,900 30.50 30.50
15-12-16 31.30 32.32 30.41 284,400 30.84 30.84
15-12-15 30.85 32.05 30.80 353,200 31.36 31.36
Date Open High Low Vol Cls adjCls
15-12-14 31.34 31.56 30.06 269,000 30.68 30.68
15-12-11 32.89 32.96 30.75 549,900 31.37 31.37
15-12-10 32.53 33.62 32.35 211,000 33.22 33.22
15-12-09 32.98 33.20 32.30 176,800 32.40 32.40
15-12-08 32.14 33.09 32.07 121,400 32.99 32.99
15-12-07 33.06 33.06 32.18 104,800 32.38 32.38
15-12-04 33.11 33.26 32.70 115,700 33.05 33.05
15-12-03 34.03 34.39 32.76 127,800 32.98 32.98
15-12-02 34.19 34.86 33.87 130,600 33.96 33.96
Date Open High Low Vol Cls adjCls
15-12-01 34.18 34.42 33.68 123,800 34.01 34.01
15-11-30 34.02 34.24 33.44 126,500 34.02 34.02
15-11-27 33.82 34.02 33.45 88,900 33.75 33.75
15-11-25 33.87 34.00 33.31 98,600 33.69 33.69
15-11-24 33.64 33.95 33.25 233,400 33.89 33.89
15-11-23 33.62 34.03 33.35 265,700 33.65 33.65
15-11-20 33.50 34.10 33.46 256,100 33.69 33.69
15-11-19 34.00 34.55 32.95 173,000 33.52 33.52
15-11-18 33.89 34.41 33.69 216,200 34.10 34.10
Date Open High Low Vol Cls adjCls
15-11-17 33.49 34.74 33.11 198,600 33.89 33.89
15-11-16 34.29 34.75 33.04 266,500 33.49 33.49
15-11-13 33.92 35.01 33.51 188,500 34.35 34.35
15-11-12 34.29 34.30 33.56 218,600 34.00 34.00
15-11-11 35.30 35.81 34.16 137,000 34.37 34.37
15-11-10 33.25 35.41 33.02 311,300 35.19 35.19
15-11-09 33.88 34.11 33.10 183,800 33.28 33.28
15-11-06 30.29 33.86 29.74 397,200 33.66 33.66
15-11-05 30.78 30.89 30.20 163,700 30.55 30.55
Date Open High Low Vol Cls adjCls
15-11-04 30.65 30.95 30.17 113,300 30.77 30.77
15-11-03 29.97 30.90 29.43 171,400 30.63 30.63
15-11-02 28.55 30.28 28.55 182,400 30.13 30.13
15-10-30 28.72 29.37 28.14 211,200 28.57 28.57
15-10-29 28.82 29.27 28.49 178,100 28.78 28.78
15-10-28 28.83 29.30 27.75 346,100 29.01 29.01
15-10-27 28.84 29.20 28.48 280,600 28.69 28.69
15-10-26 29.07 29.31 28.47 106,300 28.89 28.89
15-10-23 28.27 29.21 28.10 112,400 29.14 29.14
Date Open High Low Vol Cls adjCls
15-10-22 29.81 29.89 27.41 333,700 28.00 28.00
15-10-21 29.76 30.33 29.32 381,100 29.70 29.70
15-10-20 29.96 30.20 29.33 202,700 29.56 29.56
15-10-19 29.26 30.08 29.17 237,000 29.97 29.97
15-10-16 28.85 30.00 28.30 236,100 29.45 29.45
15-10-15 27.82 28.75 27.26 267,000 28.74 28.74
15-10-14 28.14 28.77 27.71 138,600 27.82 27.82
15-10-13 27.19 28.31 26.92 274,400 28.10 28.10
15-10-12 26.81 27.83 26.81 226,400 27.47 27.47
Date Open High Low Vol Cls adjCls
15-10-09 27.64 27.86 26.62 314,500 26.73 26.73
15-10-08 27.94 28.19 27.42 271,700 27.67 27.67
15-10-07 27.29 28.04 26.69 225,100 28.02 28.02
15-10-06 27.46 27.98 26.95 270,900 27.24 27.24
15-10-05 28.14 28.40 27.00 270,900 27.30 27.30
15-10-02 27.95 28.28 27.40 239,900 27.75 27.75
15-10-01 28.42 28.80 27.61 186,400 28.12 28.12
15-09-30 27.79 28.71 27.57 312,800 28.47 28.47
15-09-29 28.48 29.20 27.33 323,500 27.60 27.60
Date Open High Low Vol Cls adjCls
15-09-28 31.12 31.12 28.20 309,600 28.49 28.49
15-09-25 32.29 32.29 30.88 169,400 31.21 31.21
15-09-24 32.40 32.40 31.57 108,300 31.91 31.91
15-09-23 32.29 32.75 32.00 70,600 32.50 32.50
15-09-22 32.67 32.83 31.76 118,000 32.17 32.17
15-09-21 33.17 33.67 32.73 131,200 33.08 33.08
15-09-18 33.09 33.78 32.73 297,700 32.85 32.85
15-09-17 33.00 34.14 32.82 103,200 33.57 33.57
15-09-16 32.65 33.31 32.65 112,000 33.03 33.03
Date Open High Low Vol Cls adjCls
15-09-15 32.76 32.86 32.44 69,900 32.54 32.54
15-09-14 32.64 32.83 32.00 100,900 32.76 32.76
15-09-11 32.74 32.99 32.31 92,700 32.64 32.64
15-09-10 32.08 33.06 32.08 151,100 32.97 32.97
15-09-09 33.63 33.63 31.91 197,100 32.07 32.07
15-09-08 32.45 33.43 32.36 142,300 33.37 33.37
15-09-04 32.35 32.76 31.64 231,200 31.92 31.92
15-09-03 33.14 33.50 32.62 126,400 32.69 32.69
15-09-02 32.42 33.00 31.88 142,500 33.00 33.00
Date Open High Low Vol Cls adjCls
15-09-01 32.00 32.26 31.56 196,000 32.01 32.01
15-08-31 33.05 33.53 32.36 135,700 32.72 32.72
15-08-28 33.27 33.61 32.79 94,200 33.10 33.10
15-08-27 33.38 33.91 32.75 151,700 33.35 33.35
15-08-26 32.25 33.19 31.54 178,600 33.10 33.10
15-08-25 33.52 33.62 31.81 246,700 31.95 31.95
15-08-24 31.13 33.52 31.13 279,200 32.66 32.66
15-08-21 33.03 33.69 32.68 238,000 32.98 32.98
15-08-20 35.46 35.48 33.70 169,400 33.73 33.73
Date Open High Low Vol Cls adjCls
15-08-19 36.30 36.30 35.06 227,300 35.87 35.87
15-08-18 35.84 36.38 35.57 246,900 36.37 36.37
15-08-17 33.99 35.86 33.73 231,400 35.83 35.83
15-08-14 33.02 34.35 33.02 138,000 34.34 34.34
15-08-13 34.01 34.01 33.07 206,900 33.25 33.25
15-08-12 33.92 34.18 33.25 259,500 33.91 33.91
15-08-11 34.93 35.30 34.01 245,000 34.01 34.01
15-08-10 33.95 35.81 33.76 425,900 35.24 35.24
15-08-07 34.41 36.50 30.88 435,100 32.95 32.95
Date Open High Low Vol Cls adjCls
15-08-06 34.23 34.65 32.32 503,200 34.59 34.59
15-08-05 34.12 34.71 33.75 107,000 34.07 34.07
15-08-04 34.03 34.28 33.65 127,200 34.00 34.00
15-08-03 34.23 34.40 33.51 175,700 33.90 33.90
15-07-31 34.04 34.66 33.81 119,500 34.17 34.17
15-07-30 34.14 34.33 33.28 134,900 33.81 33.81
15-07-29 33.80 34.50 33.61 183,300 34.31 34.31
15-07-28 34.24 34.36 33.44 282,300 33.75 33.75
15-07-27 34.07 34.12 33.62 175,200 34.05 34.05
Date Open High Low Vol Cls adjCls
15-07-24 35.07 35.22 34.10 139,500 34.26 34.26
15-07-23 35.68 36.14 34.95 159,800 35.21 35.21
15-07-22 35.53 35.77 35.14 236,900 35.53 35.53
15-07-21 36.10 36.35 35.47 218,600 35.72 35.72
15-07-20 36.76 36.92 35.64 201,600 36.03 36.03
15-07-17 36.29 36.96 36.03 153,500 36.67 36.67
15-07-16 35.85 36.48 35.72 152,600 36.33 36.33
15-07-15 36.37 36.37 35.47 177,900 35.77 35.77
15-07-14 34.95 36.47 34.91 261,800 36.39 36.39
Date Open High Low Vol Cls adjCls
15-07-13 35.00 35.24 34.42 172,400 34.90 34.90
15-07-10 34.89 35.09 34.70 173,100 34.82 34.82
15-07-09 34.88 35.34 34.35 359,600 34.44 34.44
15-07-08 35.08 35.56 34.33 344,000 34.50 34.50
15-07-07 34.05 35.67 34.01 535,200 35.59 35.59
15-07-06 33.26 34.00 33.01 229,600 33.93 33.93
15-07-02 33.72 33.80 33.25 129,600 33.50 33.50
15-07-01 33.53 33.81 33.33 277,900 33.67 33.67
15-06-30 33.73 33.87 33.24 265,200 33.30 33.30
Date Open High Low Vol Cls adjCls
15-06-29 32.93 33.88 32.51 279,400 33.48 33.48
15-06-26 33.08 33.44 32.83 322,900 33.20 33.20
15-06-25 32.75 33.03 32.22 278,500 33.02 33.02
15-06-24 33.41 33.41 32.38 173,700 32.56 32.56
15-06-23 33.30 33.58 33.30 212,700 33.49 33.49
15-06-22 33.55 33.88 33.15 155,400 33.30 33.30
15-06-19 33.16 33.78 33.01 355,600 33.51 33.51
15-06-18 32.75 33.12 32.45 193,400 33.12 33.12
15-06-17 32.88 33.15 32.63 153,600 32.66 32.66
Date Open High Low Vol Cls adjCls
15-06-16 32.45 33.00 32.41 163,000 32.73 32.73
15-06-15 32.43 33.47 32.07 513,500 32.55 32.55
15-06-12 31.07 32.68 31.04 238,900 32.49 32.49
15-06-11 31.35 31.74 30.98 221,400 31.11 31.11
15-06-10 31.42 31.76 31.20 195,700 31.30 31.30
15-06-09 31.54 31.59 30.97 142,200 31.29 31.29
15-06-08 31.70 31.86 31.39 257,800 31.48 31.48
15-06-05 31.67 31.82 31.34 532,500 31.70 31.70
15-06-04 32.44 32.46 31.49 205,700 31.66 31.66
Date Open High Low Vol Cls adjCls
15-06-03 32.94 32.94 32.37 329,700 32.60 32.60
15-06-02 33.50 33.50 32.72 362,500 32.95 32.95
15-06-01 33.39 33.75 32.82 230,100 33.66 33.66
15-05-29 33.51 33.90 33.00 312,600 33.26 33.26
15-05-28 33.22 33.61 33.21 297,100 33.46 33.46
15-05-27 32.86 33.77 32.86 586,300 33.41 33.41
15-05-26 32.25 33.29 32.10 378,200 32.86 32.86
15-05-22 31.61 32.73 31.33 459,300 32.35 32.35
15-05-21 31.25 31.95 31.06 540,500 31.60 31.60
Date Open High Low Vol Cls adjCls
15-05-20 30.73 31.31 30.44 331,500 31.05 31.05
15-05-19 30.78 30.94 30.27 189,300 30.67 30.67
15-05-18 29.83 31.25 29.78 446,400 30.95 30.95
15-05-15 30.00 30.01 29.53 401,600 29.75 29.75
15-05-14 29.87 30.16 29.45 410,300 29.94 29.94
15-05-13 30.21 30.21 29.06 731,900 29.64 29.64
15-05-12 30.57 30.65 28.60 550,800 30.08 30.08
15-05-11 30.17 31.26 30.17 180,900 30.83 30.83
15-05-08 30.32 30.93 30.26 268,900 30.27 30.27
Date Open High Low Vol Cls adjCls
15-05-07 30.50 32.10 29.73 675,700 30.10 30.10
15-05-06 29.63 29.80 29.17 234,500 29.73 29.73
15-05-05 29.66 29.87 29.27 239,800 29.81 29.81
15-05-04 29.30 30.07 29.03 164,000 29.67 29.67
15-05-01 28.83 29.63 28.83 243,300 29.30 29.30
15-04-30 29.46 29.61 28.64 246,100 28.66 28.66
15-04-29 29.75 30.10 29.41 165,400 29.65 29.65
15-04-28 29.64 30.39 29.25 208,100 29.95 29.95
15-04-27 30.46 30.85 29.04 296,000 29.60 29.60
Date Open High Low Vol Cls adjCls
15-04-24 30.79 30.83 29.63 260,200 30.50 30.50
15-04-23 28.91 31.27 28.91 807,800 30.79 30.79
15-04-22 27.97 29.67 27.83 548,400 28.80 28.80
15-04-21 28.07 28.51 27.78 167,400 28.00 28.00
15-04-20 27.81 28.45 27.55 145,100 28.01 28.01
15-04-17 27.69 27.88 27.24 135,200 27.73 27.73
15-04-16 27.87 28.19 27.55 141,400 27.87 27.87
15-04-15 28.28 28.55 28.00 108,000 28.01 28.01
15-04-14 28.41 28.42 28.08 108,300 28.19 28.19
Date Open High Low Vol Cls adjCls
15-04-13 28.10 28.70 28.10 164,900 28.39 28.39
15-04-10 27.63 28.22 27.55 150,500 28.20 28.20
15-04-09 27.61 27.70 27.00 267,400 27.52 27.52
15-04-08 27.91 28.28 27.36 358,600 27.49 27.49
15-04-07 28.22 28.41 27.47 276,200 27.82 27.82
15-04-06 27.81 28.43 27.58 280,900 28.20 28.20
15-04-02 26.89 28.13 26.89 316,900 27.91 27.91
15-04-01 27.92 27.98 26.60 513,700 26.82 26.82
15-03-31 28.17 28.32 27.98 227,000 28.19 28.19
Date Open High Low Vol Cls adjCls
15-03-30 28.09 28.64 27.97 295,800 28.39 28.39
15-03-27 27.65 28.25 27.60 238,000 27.88 27.88
15-03-26 27.16 27.73 26.95 250,300 27.60 27.60
15-03-25 28.22 28.54 27.29 291,900 27.33 27.33
15-03-24 27.88 28.48 27.77 150,500 28.15 28.15
15-03-23 27.57 28.10 27.46 449,800 27.85 27.85
15-03-20 27.97 28.09 27.58 291,400 27.65 27.65
15-03-19 27.90 28.12 27.76 206,100 27.85 27.85
15-03-18 27.41 28.21 27.12 304,900 28.09 28.09
Date Open High Low Vol Cls adjCls
15-03-17 27.28 27.75 27.16 269,700 27.42 27.42
15-03-16 27.42 28.13 27.33 479,300 27.45 27.45
15-03-13 26.55 27.43 26.28 335,200 27.38 27.38
15-03-12 26.30 26.82 26.23 294,500 26.50 26.50
15-03-11 26.28 26.62 26.03 429,500 26.22 26.22
15-03-10 26.28 26.55 25.57 525,700 26.28 26.28
15-03-09 27.00 27.21 26.49 349,700 26.54 26.54
15-03-06 26.97 27.27 26.62 430,600 27.00 27.00
15-03-05 27.44 27.73 26.95 294,600 27.02 27.02
Date Open High Low Vol Cls adjCls
15-03-04 27.29 27.58 26.91 578,100 27.39 27.39
15-03-03 25.74 27.52 25.32 1,053,400 27.29 27.29
15-03-02 24.00 27.39 23.41 1,584,200 25.99 25.99
15-02-27 24.38 25.15 24.22 647,900 25.00 25.00
15-02-26 24.17 24.57 24.15 316,900 24.37 24.37
15-02-25 23.96 24.76 23.94 405,900 24.25 24.25
15-02-24 23.84 24.23 23.76 224,400 23.93 23.93
15-02-23 23.67 23.93 23.54 299,500 23.85 23.85
15-02-20 23.96 24.09 23.55 309,700 23.65 23.65
Date Open High Low Vol Cls adjCls
15-02-19 23.62 24.09 23.45 219,700 24.05 24.05
15-02-18 24.24 24.30 23.54 414,500 23.68 23.68
15-02-17 24.38 24.55 24.12 366,900 24.24 24.24
15-02-13 24.65 24.69 24.34 203,700 24.40 24.40
15-02-12 24.34 24.83 24.10 476,800 24.58 24.58
15-02-11 24.28 24.78 24.14 459,500 24.24 24.24
15-02-10 24.52 24.73 24.05 303,000 24.37 24.37
15-02-09 24.50 25.41 24.31 301,100 24.42 24.42
15-02-06 24.73 24.73 24.01 313,900 24.54 24.54
Date Open High Low Vol Cls adjCls
15-02-05 24.40 24.77 24.25 340,600 24.68 24.68
15-02-04 24.25 25.39 24.15 722,600 24.35 24.35
15-02-03 23.93 24.42 23.77 326,300 24.36 24.36
15-02-02 23.02 24.21 22.86 491,000 23.73 23.73
15-01-30 23.38 23.47 22.85 347,000 23.01 23.01
15-01-29 23.28 23.97 22.94 307,200 23.60 23.60
15-01-28 23.72 23.92 23.17 236,300 23.30 23.30
15-01-27 23.62 24.15 22.87 271,400 23.66 23.66
15-01-26 23.52 24.03 23.33 301,900 23.87 23.87
Date Open High Low Vol Cls adjCls
15-01-23 23.98 24.21 23.63 246,900 23.65 23.65
15-01-22 24.03 24.03 23.19 424,000 24.01 24.01
15-01-21 23.56 24.21 23.45 423,500 23.99 23.99
15-01-20 23.50 23.74 23.26 354,100 23.64 23.64
15-01-16 22.61 23.48 22.61 348,300 23.43 23.43
15-01-15 23.12 23.12 22.52 345,300 22.69 22.69
15-01-14 22.67 23.23 22.41 421,100 23.10 23.10
15-01-13 22.90 23.15 22.63 568,500 22.95 22.95
15-01-12 22.29 23.02 21.95 777,400 22.74 22.74
Date Open High Low Vol Cls adjCls
15-01-09 21.71 22.47 21.71 653,300 22.28 22.28
15-01-08 20.99 21.72 20.94 1,239,900 21.68 21.68
15-01-07 20.63 21.10 20.37 397,400 20.76 20.76
15-01-06 20.83 21.07 20.44 315,500 20.46 20.46
15-01-05 20.48 20.99 20.26 325,500 20.72 20.72
15-01-02 20.86 21.02 20.25 395,900 20.58 20.58
14-12-31 21.00 21.07 20.59 309,100 20.71 20.71
14-12-30 21.01 21.07 20.71 457,100 20.99 20.99
14-12-29 20.96 21.14 20.63 262,600 20.90 20.90
Date Open High Low Vol Cls adjCls
14-12-26 20.87 21.02 20.53 167,500 20.96 20.96
14-12-24 20.91 21.05 20.66 100,300 20.76 20.76
14-12-23 20.75 21.07 20.71 282,200 20.89 20.89
14-12-22 20.96 21.18 20.00 433,600 20.69 20.69
14-12-19 21.10 21.14 20.49 329,200 20.96 20.96
14-12-18 20.54 21.02 20.27 328,600 20.98 20.98
14-12-17 19.46 20.35 19.42 390,000 20.24 20.24
14-12-16 19.89 20.05 19.43 382,900 19.46 19.46
14-12-15 20.17 20.31 19.85 399,200 19.89 19.89
Date Open High Low Vol Cls adjCls
14-12-12 19.95 20.20 19.74 327,300 20.06 20.06
14-12-11 20.38 20.51 19.82 401,500 20.18 20.18
14-12-10 20.99 21.08 20.16 330,900 20.21 20.21
14-12-09 21.23 21.44 20.61 328,900 21.12 21.12
14-12-08 21.52 22.09 21.23 450,600 21.54 21.54
14-12-05 21.00 21.66 21.00 344,500 21.47 21.47
14-12-04 21.11 21.26 20.56 284,600 20.75 20.75
14-12-03 20.94 21.51 20.82 218,300 21.10 21.10
14-12-02 21.44 21.82 20.80 271,600 20.84 20.84
Date Open High Low Vol Cls adjCls
14-12-01 21.70 21.74 21.18 247,800 21.48 21.48
14-11-28 22.13 22.38 21.78 77,600 21.81 21.81
14-11-26 22.34 22.50 22.06 258,900 22.14 22.14
14-11-25 22.42 22.59 22.03 338,400 22.23 22.23
14-11-24 22.61 23.00 22.44 330,300 22.44 22.44
14-11-21 22.94 23.13 22.54 256,100 22.61 22.61
14-11-20 23.07 23.40 22.54 281,100 22.54 22.54
14-11-19 23.22 23.32 22.58 327,500 22.59 22.59
14-11-18 23.47 24.34 23.16 219,700 23.35 23.35
Date Open High Low Vol Cls adjCls
14-11-17 24.00 24.03 23.18 440,200 23.40 23.40
14-11-14 24.05 24.20 23.94 222,600 24.03 24.03
14-11-13 24.21 24.53 23.97 208,900 24.10 24.10
14-11-12 24.75 24.87 23.80 271,000 24.14 24.14
14-11-11 25.29 25.37 24.79 251,000 24.91 24.91
14-11-10 25.50 25.63 25.12 201,500 25.34 25.34
14-11-07 26.35 26.47 25.24 517,400 25.54 25.54
14-11-06 30.00 30.00 25.55 506,500 26.35 26.35
14-11-05 28.58 28.97 28.38 245,400 28.87 28.87
Date Open High Low Vol Cls adjCls
14-11-04 28.17 28.48 27.94 375,800 28.42 28.42
14-11-03 28.65 28.93 28.16 184,600 28.26 28.26
14-10-31 28.12 28.83 27.95 240,000 28.69 28.69
14-10-30 28.09 28.29 27.40 225,200 27.66 27.66
14-10-29 28.23 28.49 28.02 204,600 28.24 28.24
14-10-28 27.35 28.15 27.25 225,400 28.13 28.13
14-10-27 27.34 27.58 27.04 164,400 27.29 27.29
14-10-24 27.45 27.63 27.33 166,600 27.48 27.48
14-10-23 27.13 27.58 26.94 242,500 27.36 27.36
Date Open High Low Vol Cls adjCls
14-10-22 27.15 27.15 26.65 166,500 26.88 26.88
14-10-21 26.51 27.17 26.24 242,100 27.04 27.04
14-10-20 25.58 26.30 25.57 162,800 26.30 26.30
14-10-17 25.78 26.13 25.41 259,500 25.78 25.78
14-10-16 24.84 25.89 24.83 288,500 25.52 25.52
14-10-15 24.48 25.35 24.15 320,100 25.21 25.21
14-10-14 24.87 25.53 24.63 321,200 24.79 24.79
14-10-13 25.00 25.55 24.54 226,100 24.64 24.64
14-10-10 24.54 25.54 24.54 236,800 25.03 25.03
Date Open High Low Vol Cls adjCls
14-10-09 25.41 25.60 24.67 183,800 24.70 24.70
14-10-08 24.75 25.53 24.63 205,000 25.49 25.49
14-10-07 24.46 25.54 24.20 351,900 24.88 24.88
14-10-06 25.34 25.34 24.51 227,400 24.60 24.60
14-10-03 25.12 25.43 24.96 158,000 25.31 25.31
14-10-02 24.19 24.87 24.11 162,900 24.80 24.80
14-10-01 24.44 24.44 23.71 224,200 24.19 24.19
14-09-30 24.76 24.93 24.42 189,000 24.43 24.43
14-09-29 24.49 25.03 24.37 196,200 24.79 24.79
Date Open High Low Vol Cls adjCls
14-09-26 24.81 25.00 24.45 189,500 24.88 24.88
14-09-25 25.44 25.61 24.57 291,200 24.78 24.78
14-09-24 25.27 25.86 24.77 256,400 25.53 25.53
14-09-23 25.34 25.49 25.10 187,300 25.21 25.21
14-09-22 25.78 25.96 25.43 97,700 25.49 25.49
14-09-19 26.46 26.89 26.01 416,300 26.01 26.01
14-09-18 26.66 26.91 26.52 207,200 26.66 26.66
14-09-17 26.40 26.75 26.26 300,800 26.50 26.50
14-09-16 25.87 26.38 25.40 164,700 26.32 26.32
Date Open High Low Vol Cls adjCls
14-09-15 26.69 26.75 25.97 250,800 25.99 25.99
14-09-12 27.08 27.08 26.38 192,000 26.69 26.69
14-09-11 25.70 27.15 25.61 282,300 27.00 27.00
14-09-10 25.03 25.97 24.80 216,500 25.96 25.96
14-09-09 25.46 25.46 24.62 229,100 24.68 24.68
14-09-08 25.35 25.75 25.20 121,400 25.46 25.46
14-09-05 25.41 25.65 25.18 119,900 25.37 25.37
14-09-04 26.20 26.35 25.37 303,600 25.50 25.50
14-09-03 25.21 26.86 25.19 558,000 26.21 26.21
Date Open High Low Vol Cls adjCls
14-09-02 24.95 24.95 24.12 240,000 24.53 24.53
14-08-29 24.55 25.17 24.31 143,900 24.89 24.89
14-08-28 24.93 25.15 24.52 117,400 24.55 24.55
14-08-27 25.39 25.39 24.90 104,300 25.03 25.03
14-08-26 25.31 25.41 24.91 230,800 25.31 25.31
14-08-25 25.67 25.67 25.20 242,400 25.28 25.28
14-08-22 25.95 26.03 25.56 152,400 25.60 25.60
14-08-21 26.14 26.16 25.90 199,900 25.99 25.99
14-08-20 26.27 26.31 25.95 111,600 26.23 26.23
Date Open High Low Vol Cls adjCls
14-08-19 26.58 26.70 26.02 208,600 26.38 26.38
14-08-18 26.05 26.60 25.81 150,600 26.58 26.58
14-08-15 26.34 26.34 25.68 380,000 25.82 25.82
14-08-14 26.48 26.55 25.91 128,900 26.09 26.09
14-08-13 26.38 26.65 26.23 149,800 26.43 26.43
14-08-12 26.92 26.92 26.04 363,400 26.31 26.31
14-08-11 26.76 27.30 26.60 511,500 26.97 26.97
14-08-08 26.26 26.80 26.15 170,000 26.55 26.55
14-08-07 26.29 26.71 25.96 206,700 26.26 26.26
Date Open High Low Vol Cls adjCls
14-08-06 25.84 26.49 25.70 318,800 26.16 26.16
14-08-05 28.25 28.53 25.00 705,800 26.07 26.07
14-08-04 27.49 27.59 26.61 264,600 27.34 27.34
14-08-01 26.98 27.64 26.98 219,100 27.42 27.42
14-07-31 27.00 27.22 26.35 281,900 26.99 26.99
14-07-30 27.17 27.31 26.95 74,200 27.25 27.25
14-07-29 26.87 27.39 26.62 182,000 27.00 27.00
14-07-28 27.03 27.03 26.37 115,900 26.85 26.85
14-07-25 26.97 27.28 26.90 153,600 27.01 27.01
Date Open High Low Vol Cls adjCls
14-07-24 27.51 27.87 27.10 115,800 27.20 27.20
14-07-23 27.40 27.59 27.09 100,200 27.45 27.45
14-07-22 27.24 27.49 27.00 114,600 27.40 27.40
14-07-21 26.91 27.18 26.66 216,800 27.03 27.03
14-07-18 26.92 27.29 26.69 176,000 27.10 27.10
14-07-17 27.90 28.11 26.91 120,900 26.96 26.96
14-07-16 27.90 28.18 27.68 129,200 28.03 28.03
14-07-15 28.20 28.20 27.60 140,400 27.77 27.77
14-07-14 27.82 28.23 27.81 113,900 28.13 28.13
Date Open High Low Vol Cls adjCls
14-07-11 28.42 28.51 27.33 168,700 27.63 27.63
14-07-10 27.84 28.58 27.47 163,000 28.54 28.54
14-07-09 28.39 28.63 28.15 80,700 28.38 28.38
14-07-08 28.68 28.86 28.02 132,300 28.36 28.36
14-07-07 29.45 29.58 28.75 144,100 28.78 28.78
14-07-03 29.37 29.50 29.15 68,900 29.43 29.43
14-07-02 29.33 29.53 28.96 166,000 29.19 29.19
14-07-01 28.65 29.73 28.65 195,100 29.42 29.42
14-06-30 28.40 28.66 28.21 147,200 28.59 28.59
Date Open High Low Vol Cls adjCls
14-06-27 28.23 28.51 28.08 181,600 28.40 28.40
14-06-26 28.61 28.61 28.24 119,300 28.34 28.34
14-06-25 28.54 28.81 28.31 231,600 28.67 28.67
14-06-24 28.68 29.19 28.67 141,500 28.76 28.76
14-06-23 29.17 29.19 28.63 137,600 28.86 28.86
14-06-20 29.22 29.22 28.94 200,000 29.06 29.06
14-06-19 29.66 29.66 28.73 195,800 29.12 29.12
14-06-18 29.24 29.50 28.96 136,200 29.46 29.46
14-06-17 29.11 29.30 28.83 179,500 29.07 29.07
Date Open High Low Vol Cls adjCls
14-06-16 29.15 29.54 28.99 188,700 29.18 29.18
14-06-13 29.46 29.46 29.04 168,000 29.25 29.25
14-06-12 29.44 29.63 28.88 387,300 29.42 29.42
14-06-11 29.51 29.54 29.12 218,300 29.45 29.45
14-06-10 29.67 29.90 29.19 390,600 29.60 29.60
14-06-09 29.88 30.08 29.45 270,600 29.79 29.79
14-06-06 28.50 30.48 28.40 557,400 29.74 29.74
14-06-05 28.07 28.50 27.98 305,300 28.28 28.28
14-06-04 27.41 28.17 27.39 285,300 28.16 28.16
Date Open High Low Vol Cls adjCls
14-06-03 26.99 27.81 26.94 309,900 27.54 27.54
14-06-02 27.14 27.40 26.78 178,700 27.12 27.12
14-05-30 27.05 27.29 26.92 200,800 27.14 27.14
14-05-29 27.18 27.37 26.87 170,600 26.92 26.92
14-05-28 27.25 27.40 27.04 112,500 27.06 27.06
14-05-27 27.67 27.91 27.10 116,500 27.25 27.25
14-05-23 27.39 27.65 27.16 118,700 27.63 27.63
14-05-22 27.28 27.79 27.11 130,600 27.37 27.37
14-05-21 27.26 27.64 26.85 134,700 27.28 27.28
Date Open High Low Vol Cls adjCls
14-05-20 27.68 27.75 26.83 198,800 27.04 27.04
14-05-19 27.37 27.92 27.37 170,300 27.72 27.72
14-05-16 26.80 27.42 26.72 128,800 27.40 27.40
14-05-15 27.34 27.34 26.80 234,400 26.84 26.84
14-05-14 28.45 28.66 27.36 227,300 27.56 27.56
14-05-13 28.87 28.96 28.37 274,000 28.49 28.49
14-05-12 27.99 29.56 27.99 474,800 28.91 28.91
14-05-09 27.02 27.98 26.90 154,900 27.91 27.91
14-05-08 27.05 27.79 26.95 282,400 27.08 27.08
Date Open High Low Vol Cls adjCls
14-05-07 27.17 27.24 26.46 209,700 27.14 27.14
14-05-06 28.04 28.29 27.18 269,600 27.21 27.21
14-05-05 28.15 28.31 27.51 228,800 28.23 28.23
14-05-02 29.23 29.79 28.20 501,200 28.36 28.36
14-05-01 27.30 29.10 26.58 669,400 29.06 29.06
14-04-30 26.65 27.31 26.06 300,100 27.19 27.19
14-04-29 26.67 26.93 26.40 170,300 26.70 26.70
14-04-28 27.38 27.38 26.60 465,400 26.61 26.61
14-04-25 26.86 27.41 26.86 217,700 27.35 27.35
Date Open High Low Vol Cls adjCls
14-04-24 27.20 27.20 26.73 290,200 26.95 26.95
14-04-23 27.67 27.67 26.94 261,100 27.00 27.00
14-04-22 27.62 28.13 27.50 166,100 27.67 27.67
14-04-21 27.06 27.77 27.02 175,400 27.52 27.52
14-04-17 26.67 27.27 26.15 258,600 26.99 26.99
14-04-16 26.64 26.73 26.21 156,300 26.70 26.70
14-04-15 26.31 26.72 25.56 230,500 26.43 26.43
14-04-14 26.35 26.57 25.76 178,100 26.21 26.21
14-04-11 25.68 26.49 25.60 368,900 26.16 26.16
Date Open High Low Vol Cls adjCls
14-04-10 27.31 27.43 25.77 264,000 26.04 26.04
14-04-09 26.64 27.53 26.55 200,400 27.32 27.32
14-04-08 25.79 27.08 25.75 232,900 26.60 26.60
14-04-07 26.98 27.12 25.61 415,700 25.76 25.76
14-04-04 28.24 28.35 26.81 228,300 26.99 26.99
14-04-03 28.19 28.58 28.00 219,000 28.16 28.16
14-04-02 28.30 28.40 28.00 162,400 28.20 28.20
14-04-01 28.01 28.50 27.93 240,800 28.26 28.26
14-03-31 27.99 28.24 27.86 312,900 27.98 27.98
Date Open High Low Vol Cls adjCls
14-03-28 27.40 28.35 27.40 326,600 27.71 27.71
14-03-27 27.04 27.87 26.95 423,700 27.39 27.39
14-03-26 27.05 27.44 26.92 276,300 27.00 27.00
14-03-25 26.20 27.11 26.08 211,100 27.02 27.02
14-03-24 26.46 26.70 25.62 363,800 25.98 25.98
14-03-21 26.92 27.46 26.35 454,600 26.43 26.43
14-03-20 27.27 27.54 26.48 335,300 26.89 26.89
14-03-19 27.06 27.66 26.97 294,000 27.26 27.26
14-03-18 26.72 27.14 26.65 264,800 26.98 26.98
Date Open High Low Vol Cls adjCls
14-03-17 26.37 27.04 26.26 277,200 26.60 26.60
14-03-14 25.87 26.65 25.87 390,300 26.31 26.31
14-03-13 26.59 26.84 25.55 495,700 26.07 26.07
14-03-12 25.94 26.51 25.21 439,900 26.49 26.49
14-03-11 24.99 25.21 24.51 179,900 24.76 24.76
14-03-10 24.95 25.16 24.57 252,400 24.96 24.96
14-03-07 25.44 25.49 24.87 267,500 24.95 24.95
14-03-06 25.76 25.94 25.36 232,400 25.40 25.40
14-03-05 25.04 25.87 25.03 272,400 25.58 25.58
Date Open High Low Vol Cls adjCls
14-03-04 25.38 25.97 25.18 459,200 25.20 25.20
14-03-03 23.77 25.50 23.45 409,700 25.01 25.01
14-02-28 26.87 26.99 22.75 801,700 24.10 24.10
14-02-27 24.56 25.38 23.87 470,500 25.30 25.30
14-02-26 24.59 24.96 24.51 210,500 24.57 24.57
14-02-25 24.66 25.05 24.50 301,200 24.63 24.63
14-02-24 24.65 25.06 24.34 289,100 24.72 24.72
14-02-21 24.24 25.10 24.13 307,000 24.45 24.45
14-02-20 24.03 24.44 23.79 185,500 24.20 24.20
Date Open High Low Vol Cls adjCls
14-02-19 23.99 24.64 23.73 315,400 24.08 24.08
14-02-18 23.75 24.35 23.25 371,600 24.24 24.24
14-02-14 23.08 24.02 22.97 366,700 23.59 23.59
14-02-13 22.48 23.32 22.28 205,500 23.04 23.04
14-02-12 22.60 23.01 22.31 233,400 22.61 22.61
14-02-11 22.39 23.00 22.18 196,100 22.65 22.65
14-02-10 22.20 22.46 21.69 180,300 22.28 22.28
14-02-07 21.85 22.24 21.69 209,900 22.15 22.15
14-02-06 22.30 22.45 21.55 297,700 21.80 21.80
Date Open High Low Vol Cls adjCls
14-02-05 22.64 22.81 21.78 242,100 22.24 22.24
14-02-04 24.07 24.33 22.72 304,000 22.73 22.73
14-02-03 24.25 24.48 23.54 420,500 23.91 23.91
14-01-31 23.91 24.35 23.49 288,000 24.34 24.34
14-01-30 24.66 24.68 24.34 168,200 24.40 24.40
14-01-29 24.50 24.88 24.22 164,200 24.48 24.48
14-01-28 24.50 25.16 24.43 247,700 24.71 24.71
14-01-27 25.57 25.58 24.21 225,700 24.52 24.52
14-01-24 25.68 26.00 25.39 319,300 25.57 25.57
Date Open High Low Vol Cls adjCls
14-01-23 25.56 25.93 25.07 319,300 25.85 25.85
14-01-22 25.26 25.99 25.17 202,800 25.68 25.68
14-01-21 25.10 25.61 24.95 245,800 25.26 25.26
14-01-17 24.57 25.38 24.51 252,500 24.95 24.95
14-01-16 24.58 25.10 24.50 165,000 24.60 24.60
14-01-15 24.73 24.93 24.46 230,700 24.64 24.64
14-01-14 24.49 24.94 24.25 332,600 24.78 24.78
14-01-13 25.75 25.75 23.40 751,700 24.35 24.35
14-01-10 20.56 25.97 20.40 1,691,400 25.91 25.91
Date Open High Low Vol Cls adjCls
14-01-09 20.28 20.71 20.05 705,000 20.39 20.39
14-01-08 20.95 20.95 20.01 603,200 20.24 20.24
14-01-07 20.33 21.06 20.29 325,400 20.98 20.98
14-01-06 21.12 21.20 20.19 298,400 20.34 20.34
14-01-03 21.33 21.33 20.88 142,700 21.10 21.10
14-01-02 21.47 21.84 21.08 245,600 21.35 21.35
13-12-31 21.34 21.72 21.14 136,300 21.50 21.50
13-12-30 21.18 21.90 21.08 161,900 21.37 21.37
13-12-27 21.13 21.26 20.96 130,600 21.25 21.25
Date Open High Low Vol Cls adjCls
13-12-26 21.27 21.42 20.94 229,200 21.00 21.00
13-12-24 21.00 21.32 20.86 90,700 21.25 21.25
13-12-23 21.06 21.24 20.73 207,600 21.06 21.06
13-12-20 20.25 21.15 20.25 334,400 21.01 21.01
13-12-19 19.71 20.21 19.71 167,300 20.17 20.17
13-12-18 19.95 20.00 19.40 218,600 19.79 19.79
13-12-17 20.77 20.77 19.84 171,500 19.92 19.92
13-12-16 20.24 20.93 20.24 269,600 20.82 20.82
13-12-13 20.50 20.68 20.09 153,900 20.10 20.10
Date Open High Low Vol Cls adjCls
13-12-12 20.29 20.64 20.09 181,900 20.40 20.40
13-12-11 21.46 21.46 20.04 310,200 20.21 20.21
13-12-10 20.78 21.91 20.67 331,700 21.44 21.44
13-12-09 20.39 20.92 20.28 243,400 20.92 20.92
13-12-06 20.91 21.01 20.50 274,000 20.76 20.76
13-12-05 20.70 21.00 20.42 390,400 20.78 20.78
13-12-04 21.50 21.70 20.00 493,900 20.84 20.84
13-12-03 21.71 21.86 21.38 545,100 21.53 21.53
13-12-02 22.56 22.85 21.39 471,100 21.79 21.79
Date Open High Low Vol Cls adjCls
13-11-29 21.87 22.65 21.86 78,400 22.58 22.58
13-11-27 21.58 21.82 21.25 175,300 21.76 21.76
13-11-26 21.30 21.78 20.79 295,000 21.50 21.50
13-11-25 21.14 21.85 21.09 208,000 21.30 21.30
13-11-22 20.72 21.53 20.38 424,900 21.14 21.14
13-11-21 20.63 20.87 20.48 250,500 20.70 20.70
13-11-20 20.74 21.30 20.59 243,500 20.60 20.60
13-11-19 20.78 20.97 20.48 184,500 20.65 20.65
13-11-18 20.69 20.87 20.44 242,200 20.74 20.74
Date Open High Low Vol Cls adjCls
13-11-15 20.93 21.10 20.50 236,100 20.55 20.55
13-11-14 20.26 21.09 20.14 365,600 20.97 20.97
13-11-13 19.65 20.26 19.58 273,900 20.25 20.25
13-11-12 19.20 19.93 19.14 401,200 19.81 19.81
13-11-11 18.93 19.40 18.55 251,900 19.18 19.18
13-11-08 18.10 19.18 17.82 209,400 18.81 18.81
13-11-07 17.91 18.35 17.86 290,000 18.12 18.12
13-11-06 18.75 19.03 17.75 521,700 17.79 17.79
13-11-05 16.00 19.27 16.00 1,586,100 18.68 18.68
Date Open High Low Vol Cls adjCls
13-11-04 14.38 15.00 14.38 356,900 14.95 14.95
13-11-01 14.74 14.85 14.29 221,600 14.37 14.37
13-10-31 14.82 14.97 14.65 176,700 14.76 14.76
13-10-30 15.19 15.19 14.64 164,900 14.82 14.82
13-10-29 14.91 15.13 14.76 365,100 15.13 15.13
13-10-28 14.90 14.97 14.77 109,600 14.91 14.91
13-10-25 15.25 15.25 14.73 274,700 14.89 14.89
13-10-24 14.98 15.24 14.98 433,000 15.19 15.19
13-10-23 14.66 15.14 14.56 547,400 14.98 14.98
Date Open High Low Vol Cls adjCls
13-10-22 14.66 14.79 14.48 636,000 14.68 14.68
13-10-21 14.53 14.71 14.43 116,300 14.58 14.58
13-10-18 14.46 14.55 14.34 148,100 14.47 14.47
13-10-17 14.04 14.31 13.97 134,700 14.31 14.31
13-10-16 14.02 14.18 13.97 180,500 14.15 14.15
13-10-15 14.30 14.30 13.84 146,500 13.90 13.90
13-10-14 14.41 14.41 14.22 123,700 14.30 14.30
13-10-11 14.32 14.62 14.28 170,500 14.45 14.45
13-10-10 14.06 14.56 14.06 325,900 14.41 14.41
Date Open High Low Vol Cls adjCls
13-10-09 14.11 14.20 13.90 240,800 13.90 13.90
13-10-08 14.14 14.35 14.02 131,900 14.03 14.03
13-10-07 14.27 14.41 14.00 203,400 14.10 14.10
13-10-04 14.19 14.71 14.18 227,200 14.34 14.34
13-10-03 13.41 13.70 13.41 144,600 13.67 13.67
13-10-02 13.42 13.77 13.24 486,600 13.46 13.46
13-10-01 13.24 13.56 13.24 159,600 13.53 13.53
13-09-30 12.88 13.33 12.84 238,500 13.27 13.27
13-09-27 13.03 13.10 12.89 111,200 13.03 13.03
Date Open High Low Vol Cls adjCls
13-09-26 13.21 13.27 12.92 253,800 13.08 13.08
13-09-25 13.13 13.29 13.04 109,900 13.19 13.19
13-09-24 13.05 13.32 12.96 148,300 13.13 13.13
13-09-23 13.11 13.11 12.77 184,500 13.02 13.02
13-09-20 13.11 13.35 12.95 219,200 13.11 13.11
13-09-19 13.18 13.18 12.97 121,700 13.03 13.03
13-09-18 12.80 13.22 12.75 173,300 13.11 13.11
13-09-17 12.83 12.94 12.68 213,600 12.76 12.76
13-09-16 12.89 12.94 12.73 160,200 12.79 12.79
Date Open High Low Vol Cls adjCls
13-09-13 12.74 12.84 12.68 57,000 12.77 12.77
13-09-12 12.81 12.88 12.65 97,000 12.70 12.70
13-09-11 12.65 12.89 12.65 162,900 12.83 12.83
13-09-10 12.76 12.76 12.58 216,800 12.68 12.68
13-09-09 12.53 12.66 12.44 185,900 12.64 12.64
13-09-06 12.45 12.57 12.15 130,900 12.47 12.47
13-09-05 12.43 12.49 12.37 193,500 12.41 12.41
13-09-04 12.31 12.46 12.30 168,400 12.43 12.43
13-09-03 12.44 12.55 12.22 305,900 12.30 12.30
Date Open High Low Vol Cls adjCls
13-08-30 12.29 12.34 12.12 254,400 12.30 12.30
13-08-29 12.01 12.27 12.01 398,700 12.26 12.26
13-08-28 11.86 12.11 11.85 316,000 12.05 12.05
13-08-27 12.40 12.40 11.84 145,400 11.86 11.86
13-08-26 12.39 12.55 12.32 119,800 12.52 12.52
13-08-23 12.86 12.98 12.27 252,000 12.36 12.36
13-08-22 12.69 12.93 12.67 134,200 12.85 12.85
13-08-21 12.89 12.92 12.47 160,500 12.62 12.62
13-08-20 13.05 13.07 12.78 187,300 12.91 12.91
Date Open High Low Vol Cls adjCls
13-08-19 13.02 13.23 12.99 182,700 13.01 13.01
13-08-16 13.25 13.40 12.99 180,100 13.00 13.00
13-08-15 13.52 13.64 13.29 193,500 13.30 13.30
13-08-14 13.61 13.79 13.56 181,400 13.61 13.61
13-08-13 13.55 13.64 13.40 239,200 13.57 13.57
13-08-12 13.88 13.95 13.45 509,900 13.52 13.52
13-08-09 14.97 15.06 13.62 816,200 14.08 14.08
13-08-08 15.03 15.08 14.88 90,800 14.97 14.97
13-08-07 14.87 15.25 14.87 102,100 14.98 14.98
Date Open High Low Vol Cls adjCls
13-08-06 15.11 15.20 14.88 243,400 14.96 14.96
13-08-05 15.33 15.41 15.10 256,700 15.20 15.20
13-08-02 15.40 15.80 14.92 634,300 15.40 15.40
13-08-01 14.73 14.82 14.60 146,700 14.79 14.79
13-07-31 14.70 14.74 14.58 121,500 14.64 14.64
13-07-30 14.84 14.84 14.65 88,300 14.66 14.66
13-07-29 14.78 14.87 14.48 262,200 14.83 14.83
13-07-26 14.70 14.86 14.64 149,500 14.69 14.69
13-07-25 14.79 14.82 14.68 185,600 14.79 14.79
Date Open High Low Vol Cls adjCls
13-07-24 14.74 14.77 14.59 242,100 14.76 14.76
13-07-23 14.66 14.83 14.52 377,200 14.70 14.70
13-07-22 14.47 14.70 14.39 236,800 14.60 14.60
13-07-19 14.39 14.50 14.28 140,300 14.35 14.35
13-07-18 13.92 14.57 13.92 253,300 14.45 14.45
13-07-17 14.34 14.44 13.89 148,400 13.91 13.91
13-07-16 13.98 14.35 13.98 189,500 14.23 14.23
13-07-15 13.32 14.06 13.32 213,200 14.00 14.00
13-07-12 13.42 13.55 13.04 341,200 13.27 13.27
Date Open High Low Vol Cls adjCls
13-07-11 13.08 13.42 12.97 166,100 13.40 13.40
13-07-10 13.02 13.08 12.73 151,000 12.94 12.94
13-07-09 13.32 13.55 12.51 508,200 12.86 12.86
13-07-08 13.50 13.92 13.35 144,700 13.91 13.91
13-07-05 13.65 13.65 13.01 229,700 13.42 13.42
13-07-03 13.62 13.62 13.44 83,400 13.46 13.46
13-07-02 13.80 13.90 13.67 303,600 13.71 13.71
13-07-01 13.97 14.07 13.68 245,100 13.76 13.76
13-06-28 13.80 13.98 13.68 417,100 13.86 13.86
Date Open High Low Vol Cls adjCls
13-06-27 13.48 13.86 13.48 284,400 13.85 13.85
13-06-26 13.34 13.42 13.09 494,000 13.38 13.38
13-06-25 13.12 13.42 12.93 375,500 13.19 13.19
13-06-24 13.01 13.14 12.65 547,700 12.97 12.97
13-06-21 14.50 14.60 12.85 1,151,800 13.17 13.17
13-06-20 16.03 16.04 15.72 126,600 15.81 15.81
13-06-19 16.15 16.45 16.10 154,400 16.28 16.28
13-06-18 15.84 16.20 15.78 159,600 16.20 16.20
13-06-17 15.96 15.96 15.66 219,700 15.83 15.83
Date Open High Low Vol Cls adjCls
13-06-14 15.77 15.89 15.52 189,800 15.76 15.76
13-06-13 15.49 15.85 15.25 207,200 15.83 15.83
13-06-12 15.72 15.86 15.43 109,600 15.50 15.50
13-06-11 15.36 15.67 15.21 164,000 15.63 15.63
13-06-10 15.50 15.58 15.33 127,200 15.48 15.48
13-06-07 15.23 15.51 15.23 189,300 15.45 15.45
13-06-06 15.15 15.39 15.04 171,900 15.21 15.21
13-06-05 15.50 15.50 15.15 156,600 15.15 15.15
13-06-04 15.70 15.74 15.42 206,000 15.52 15.52
Date Open High Low Vol Cls adjCls
13-06-03 15.65 15.88 15.50 325,800 15.63 15.63
13-05-31 15.64 15.74 15.56 277,600 15.61 15.61
13-05-30 15.39 15.79 15.39 152,500 15.71 15.71
13-05-29 15.51 15.69 15.22 208,300 15.30 15.30
13-05-28 14.96 15.85 14.85 445,800 15.59 15.59
13-05-24 14.02 14.86 13.93 689,900 14.67 14.67
13-05-23 13.85 14.16 13.84 184,800 14.10 14.10
13-05-22 14.16 14.34 13.89 187,800 13.98 13.98
13-05-21 14.22 14.28 14.12 123,600 14.19 14.19
Date Open High Low Vol Cls adjCls
13-05-20 14.02 14.26 14.02 215,200 14.20 14.20
13-05-17 14.10 14.14 14.02 294,000 14.04 14.04
13-05-16 14.07 14.13 14.01 284,400 14.01 14.01
13-05-15 14.05 14.19 14.04 185,600 14.10 14.10
13-05-14 14.21 14.34 14.10 266,800 14.12 14.12
13-05-13 14.41 14.44 14.18 99,100 14.24 14.24
13-05-10 14.36 14.47 14.29 156,900 14.35 14.35
13-05-09 14.17 14.33 14.14 314,300 14.32 14.32
13-05-08 14.08 14.22 14.08 305,900 14.15 14.15
Date Open High Low Vol Cls adjCls
13-05-07 13.94 14.15 13.92 312,500 14.05 14.05
13-05-06 13.87 14.11 13.80 375,900 13.85 13.85
13-05-03 13.75 13.86 13.61 528,800 13.69 13.69
13-05-02 12.88 14.18 12.88 424,600 13.58 13.58
13-05-01 12.83 12.83 12.53 492,500 12.78 12.78
13-04-30 12.67 12.89 12.40 228,600 12.89 12.89
13-04-29 12.40 12.72 12.28 291,000 12.72 12.72
13-04-26 12.49 12.57 12.39 374,200 12.39 12.39
13-04-25 12.58 12.63 12.43 280,400 12.49 12.49
Date Open High Low Vol Cls adjCls
13-04-24 12.47 12.55 12.39 231,400 12.51 12.51
13-04-23 12.41 12.62 12.40 553,500 12.50 12.50
13-04-22 12.81 12.90 12.22 227,600 12.33 12.33
13-04-19 12.95 12.99 12.64 134,500 12.77 12.77
13-04-18 13.24 13.24 12.69 256,600 12.94 12.94
13-04-17 13.55 13.56 13.10 151,000 13.26 13.26
13-04-16 13.53 13.75 13.30 272,700 13.66 13.66
13-04-15 13.96 13.96 13.26 423,700 13.39 13.39
13-04-12 14.31 14.35 13.91 99,800 14.11 14.11
Date Open High Low Vol Cls adjCls
13-04-11 14.25 14.37 14.16 153,700 14.35 14.35
13-04-10 13.50 14.27 13.45 272,300 14.27 14.27
13-04-09 13.60 13.64 13.38 160,800 13.50 13.50
13-04-08 13.61 13.64 13.33 257,500 13.55 13.55
13-04-05 13.53 13.79 13.51 87,900 13.61 13.61
13-04-04 13.62 13.75 13.42 139,300 13.74 13.74
13-04-03 13.98 14.10 13.63 179,900 13.63 13.63
13-04-02 14.16 14.40 13.98 391,400 13.99 13.99
13-04-01 13.94 14.09 13.74 280,800 14.05 14.05
Date Open High Low Vol Cls adjCls
13-03-28 14.22 14.22 13.98 169,800 14.00 14.00
13-03-27 14.03 14.19 14.00 127,800 14.19 14.19
13-03-26 14.11 14.49 14.04 173,800 14.15 14.15
13-03-25 14.14 14.20 13.97 101,700 14.03 14.03
13-03-22 14.38 14.38 14.09 96,000 14.14 14.14
13-03-21 14.29 14.39 14.21 190,000 14.30 14.30
13-03-20 14.41 14.45 14.27 131,100 14.41 14.41
13-03-19 14.52 14.60 14.21 139,200 14.34 14.34
13-03-18 14.57 14.65 14.38 63,400 14.49 14.49
Date Open High Low Vol Cls adjCls
13-03-15 14.63 14.81 14.55 176,700 14.74 14.74
13-03-14 14.37 14.68 14.35 114,800 14.65 14.65
13-03-13 14.16 14.40 14.03 111,100 14.36 14.36
13-03-12 14.10 14.44 14.10 291,500 14.19 14.19
13-03-11 14.10 14.31 13.99 423,900 14.08 14.08
13-03-08 14.22 14.33 14.04 209,600 14.09 14.09
13-03-07 14.28 14.32 14.08 103,100 14.10 14.10
13-03-06 14.29 14.52 14.20 170,300 14.29 14.29
13-03-05 14.54 14.54 14.17 264,300 14.24 14.24
Date Open High Low Vol Cls adjCls
13-03-04 14.51 14.54 14.04 404,800 14.48 14.48
13-03-01 14.24 14.57 14.16 166,400 14.56 14.56
13-02-28 14.17 14.36 14.01 209,300 14.33 14.33
13-02-27 13.77 14.27 13.75 202,300 14.13 14.13
13-02-26 14.01 14.01 13.39 435,800 13.81 13.81
13-02-25 14.34 14.40 13.92 220,100 13.92 13.92
13-02-22 14.36 14.36 14.10 114,900 14.33 14.33
13-02-21 14.76 14.76 14.20 135,300 14.26 14.26
13-02-20 15.00 15.14 14.74 336,900 14.75 14.75
Date Open High Low Vol Cls adjCls
13-02-19 14.96 15.07 14.80 251,300 15.02 15.02
13-02-15 15.09 15.10 14.85 342,600 14.91 14.91
13-02-14 15.07 15.15 15.00 197,800 15.05 15.05
13-02-13 15.19 15.25 15.06 286,100 15.14 15.14
13-02-12 15.01 15.17 14.92 583,900 15.10 15.10
13-02-11 14.80 14.96 14.33 385,400 14.96 14.96
13-02-08 14.86 15.29 14.86 526,800 15.10 15.10
13-02-07 14.88 14.96 14.57 270,400 14.80 14.80
13-02-06 14.76 14.92 14.67 138,200 14.85 14.85
Date Open High Low Vol Cls adjCls
13-02-05 14.26 14.99 14.26 365,500 14.80 14.80
13-02-04 14.55 14.56 14.11 121,500 14.15 14.15
13-02-01 14.57 14.67 14.35 351,700 14.55 14.55
13-01-31 14.72 14.77 14.41 237,200 14.48 14.48
13-01-30 14.80 14.87 14.58 132,400 14.61 14.61
13-01-29 14.85 14.93 14.72 149,800 14.82 14.82
13-01-28 14.99 15.00 14.75 84,400 14.89 14.89
13-01-25 14.92 15.16 14.87 311,200 15.01 15.01
13-01-24 14.86 14.92 14.70 92,800 14.90 14.90
Date Open High Low Vol Cls adjCls
13-01-23 15.00 15.00 14.72 75,500 14.81 14.81
13-01-22 15.00 15.05 14.96 108,700 14.99 14.99
13-01-18 14.95 15.00 14.93 222,600 15.00 15.00
13-01-17 14.97 15.04 14.84 74,300 15.00 15.00
13-01-16 14.91 15.01 14.70 82,400 14.88 14.88
13-01-15 14.95 15.07 14.90 144,200 14.98 14.98
13-01-14 15.26 15.42 14.96 92,000 15.00 15.00
13-01-11 14.92 15.31 14.89 378,500 15.26 15.26
13-01-10 14.96 14.96 14.60 94,800 14.86 14.86
Date Open High Low Vol Cls adjCls
13-01-09 14.99 15.05 14.83 148,900 14.86 14.86
13-01-08 14.71 15.00 14.68 219,400 14.97 14.97
13-01-07 14.75 14.79 14.57 140,000 14.69 14.69
13-01-04 14.79 14.86 14.47 106,400 14.79 14.79
13-01-03 14.67 14.87 14.50 103,900 14.73 14.73
13-01-02 14.38 14.71 14.13 193,700 14.66 14.66
12-12-31 13.96 14.25 13.87 82,100 14.24 14.24
12-12-28 13.96 14.11 13.85 53,400 13.92 13.92
12-12-27 14.20 14.23 13.81 64,100 13.99 13.99
Date Open High Low Vol Cls adjCls
12-12-26 14.31 14.40 14.05 63,700 14.17 14.17
12-12-24 14.36 14.45 14.13 46,600 14.28 14.28
12-12-21 14.59 14.65 14.22 393,000 14.49 14.49
12-12-20 14.64 14.78 14.47 83,900 14.67 14.67
12-12-19 14.76 14.81 14.49 84,400 14.64 14.64
12-12-18 14.59 14.85 14.49 231,900 14.74 14.74
12-12-17 14.61 14.62 14.36 134,600 14.58 14.58
12-12-14 14.72 14.72 14.48 176,600 14.60 14.60
12-12-13 14.42 14.80 14.27 154,500 14.74 14.74
Date Open High Low Vol Cls adjCls
12-12-12 14.44 14.54 14.32 170,000 14.40 14.40
12-12-11 14.22 14.59 14.12 226,000 14.49 14.49
12-12-10 14.40 14.40 14.02 138,600 14.17 14.17
12-12-07 14.28 14.47 14.16 147,400 14.44 14.44
12-12-06 13.79 14.40 13.79 203,200 14.28 14.28
12-12-05 14.11 14.13 13.75 174,900 13.92 13.92
12-12-04 14.16 14.30 13.95 242,900 14.01 14.01
12-12-03 14.80 14.80 14.07 209,900 14.19 14.19
12-11-30 14.12 14.56 14.02 263,400 14.44 14.44
Date Open High Low Vol Cls adjCls
12-11-29 14.02 14.25 13.96 150,300 14.15 14.15
12-11-28 13.57 13.99 13.47 262,600 13.99 13.99
12-11-27 13.38 13.74 13.38 212,700 13.64 13.64
12-11-26 13.41 13.44 13.20 128,400 13.37 13.37
12-11-23 13.56 13.56 13.28 52,600 13.43 13.43
12-11-21 13.55 13.57 13.41 58,800 13.56 13.56
12-11-20 13.39 13.53 13.16 252,500 13.51 13.51
12-11-19 13.22 13.50 13.19 136,700 13.45 13.45
12-11-16 13.08 13.16 12.79 160,100 13.09 13.09
Date Open High Low Vol Cls adjCls
12-11-15 13.11 13.25 12.96 206,900 13.19 13.19
12-11-14 13.10 13.26 12.90 211,500 13.09 13.09
12-11-13 13.47 13.51 13.05 204,500 13.06 13.06
12-11-12 13.42 13.60 13.33 96,000 13.55 13.55
12-11-09 13.07 13.56 13.04 141,600 13.38 13.38
12-11-08 13.04 13.32 12.98 200,300 13.13 13.13
12-11-07 13.11 13.14 12.72 175,000 13.03 13.03
12-11-06 13.44 13.53 13.24 227,500 13.26 13.26
12-11-05 13.30 13.55 13.24 168,100 13.44 13.44
Date Open High Low Vol Cls adjCls
12-11-02 12.59 13.55 12.59 252,700 13.34 13.34
12-11-01 12.27 12.55 12.08 175,600 12.41 12.41
12-10-31 12.37 12.37 11.75 127,900 12.22 12.22
12-10-26 12.74 12.80 12.31 99,500 12.40 12.40
12-10-25 12.80 12.92 12.60 72,600 12.77 12.77
12-10-24 12.98 12.98 12.62 80,200 12.69 12.69
12-10-23 12.59 12.94 12.42 165,000 12.90 12.90
12-10-22 12.59 12.72 12.52 100,200 12.72 12.72
12-10-19 13.11 13.13 12.33 169,400 12.58 12.58
Date Open High Low Vol Cls adjCls
12-10-18 13.17 13.37 13.09 107,500 13.22 13.22
12-10-17 13.18 13.24 13.07 118,000 13.16 13.16
12-10-16 13.33 13.33 13.00 114,800 13.15 13.15
12-10-15 13.22 13.31 13.17 116,700 13.31 13.31
12-10-12 13.16 13.27 13.13 147,700 13.21 13.21
12-10-11 13.24 13.33 13.13 144,300 13.17 13.17
12-10-10 13.05 13.25 12.98 229,600 13.14 13.14
12-10-09 13.00 13.10 12.94 189,800 13.05 13.05
12-10-08 12.73 13.09 12.71 212,000 13.00 13.00
Date Open High Low Vol Cls adjCls
12-10-05 12.84 12.98 12.68 156,400 12.81 12.81
12-10-04 12.60 12.87 12.30 139,800 12.76 12.76
12-10-03 12.75 12.79 12.41 132,800 12.53 12.53
12-10-02 13.01 13.09 12.62 140,800 12.70 12.70
12-10-01 12.73 12.97 12.70 253,600 12.94 12.94
12-09-28 12.78 12.79 12.63 86,900 12.66 12.66
12-09-27 12.70 12.91 12.70 82,500 12.85 12.85
12-09-26 12.83 12.94 12.55 109,500 12.68 12.68
12-09-25 12.80 13.05 12.73 232,700 12.77 12.77
Date Open High Low Vol Cls adjCls
12-09-24 13.00 13.15 12.68 194,600 12.70 12.70
12-09-21 13.27 13.27 13.00 401,000 13.08 13.08
12-09-20 12.85 13.26 12.78 170,600 13.24 13.24
12-09-19 12.98 13.09 12.81 180,000 12.89 12.89
12-09-18 13.03 13.05 12.83 273,100 12.92 12.92
12-09-17 13.26 13.26 12.67 264,000 12.99 12.99
12-09-14 13.25 13.34 13.09 173,700 13.30 13.30
12-09-13 13.05 13.40 12.96 219,400 13.23 13.23
12-09-12 13.05 13.13 12.95 171,900 13.08 13.08
Date Open High Low Vol Cls adjCls
12-09-11 12.92 13.12 12.87 148,100 13.12 13.12
12-09-10 13.00 13.11 12.87 223,000 12.94 12.94
12-09-07 13.00 13.11 12.83 213,100 13.02 13.02
12-09-06 12.66 12.99 12.60 333,500 12.99 12.99
12-09-05 12.71 12.92 12.56 525,600 12.57 12.57
12-09-04 12.63 12.83 12.46 256,200 12.64 12.64
12-08-31 12.81 12.81 12.49 199,600 12.60 12.60
12-08-30 12.68 12.78 12.55 127,400 12.74 12.74
12-08-29 12.82 12.89 12.72 132,300 12.77 12.77
Date Open High Low Vol Cls adjCls
12-08-28 12.70 12.88 12.60 200,900 12.77 12.77
12-08-27 12.61 12.78 12.49 282,500 12.74 12.74
12-08-24 12.64 12.67 12.37 279,500 12.53 12.53
12-08-23 12.60 12.71 12.43 168,300 12.67 12.67
12-08-22 12.64 12.80 12.63 158,300 12.67 12.67
12-08-21 12.80 12.90 12.63 178,100 12.66 12.66
12-08-20 12.80 13.00 12.61 250,500 12.75 12.75
12-08-17 12.69 12.87 12.50 373,300 12.86 12.86
12-08-16 12.67 12.84 12.14 296,400 12.72 12.72
Date Open High Low Vol Cls adjCls
12-08-15 12.60 12.75 12.51 163,200 12.71 12.71
12-08-14 12.65 12.70 12.55 334,700 12.62 12.62
12-08-13 12.37 12.62 12.21 222,300 12.60 12.60
12-08-10 12.10 12.46 11.95 320,600 12.40 12.40
12-08-09 12.09 12.23 11.92 253,600 12.17 12.17
12-08-08 11.87 12.04 11.77 281,200 12.02 12.02
12-08-07 11.58 12.00 11.58 269,100 11.93 11.93
12-08-06 11.24 11.67 11.14 308,000 11.55 11.55
12-08-03 10.20 11.36 10.10 810,300 11.20 11.20
Date Open High Low Vol Cls adjCls
12-08-02 10.04 10.39 9.82 257,800 10.16 10.16
12-08-01 10.37 10.39 9.95 179,000 9.95 9.95
12-07-31 10.37 10.43 10.26 105,600 10.29 10.29
12-07-30 10.29 10.41 10.16 89,200 10.37 10.37
12-07-27 10.16 10.39 10.07 111,600 10.32 10.32
12-07-26 10.17 10.24 10.03 97,100 10.08 10.08
12-07-25 10.42 10.57 9.87 378,800 10.04 10.04
12-07-24 10.69 10.69 10.30 114,800 10.34 10.34
12-07-23 10.79 10.79 10.50 133,100 10.69 10.69
Date Open High Low Vol Cls adjCls
12-07-20 11.05 11.10 10.83 204,500 10.93 10.93
12-07-19 11.38 11.46 11.11 100,600 11.13 11.13
12-07-18 11.51 11.57 11.24 128,700 11.30 11.30
12-07-17 11.56 11.57 11.23 144,100 11.51 11.51
12-07-16 11.23 11.58 11.17 182,600 11.50 11.50
12-07-13 11.18 11.36 11.10 95,900 11.22 11.22
12-07-12 10.96 11.27 10.94 128,200 11.18 11.18
12-07-11 11.10 11.12 10.90 130,500 11.00 11.00
12-07-10 11.14 11.19 10.97 208,900 11.05 11.05
Date Open High Low Vol Cls adjCls
12-07-09 11.07 11.10 11.00 183,200 11.08 11.08
12-07-06 11.39 11.41 11.09 147,700 11.09 11.09
12-07-05 11.40 11.56 11.40 164,400 11.49 11.49
12-07-03 11.22 11.51 11.20 221,700 11.38 11.38
12-07-02 11.00 11.17 10.89 266,900 11.16 11.16
12-06-29 10.95 11.00 10.81 292,500 10.92 10.92
12-06-28 10.81 10.89 10.69 142,800 10.80 10.80
12-06-27 10.65 10.88 10.58 213,200 10.88 10.88
12-06-26 10.69 10.69 10.37 320,400 10.64 10.64
Date Open High Low Vol Cls adjCls
12-06-25 10.57 10.71 10.53 177,900 10.69 10.69
12-06-22 10.36 10.74 10.33 474,000 10.74 10.74
12-06-21 10.47 10.47 10.21 399,100 10.26 10.26
12-06-20 10.44 10.51 10.39 150,500 10.49 10.49
12-06-19 10.41 10.53 10.36 310,600 10.47 10.47
12-06-18 10.14 10.52 10.05 408,800 10.42 10.42
12-06-15 9.54 10.24 9.50 702,700 10.18 10.18
12-06-14 9.27 9.55 9.21 249,200 9.50 9.50
12-06-13 9.31 9.34 9.20 171,200 9.28 9.28
Date Open High Low Vol Cls adjCls
12-06-12 9.35 9.42 9.03 312,600 9.32 9.32
12-06-11 9.80 9.80 9.28 269,200 9.29 9.29
12-06-08 9.70 9.80 9.49 229,700 9.76 9.76
12-06-07 9.97 9.97 9.73 189,900 9.73 9.73
12-06-06 9.81 9.90 9.72 197,100 9.87 9.87
12-06-05 9.45 9.76 9.42 364,500 9.75 9.75
12-06-04 9.61 9.70 9.19 407,600 9.51 9.51
12-06-01 9.78 9.91 9.53 285,600 9.56 9.56
12-05-31 10.04 10.08 9.84 160,100 9.93 9.93
Date Open High Low Vol Cls adjCls
12-05-30 10.10 10.19 9.99 445,600 10.04 10.04
12-05-29 10.36 10.46 10.04 172,300 10.19 10.19
12-05-25 10.04 10.49 10.00 248,100 10.30 10.30
12-05-24 10.30 10.30 10.01 186,600 10.11 10.11
12-05-23 10.62 10.81 10.15 443,000 10.30 10.30
12-05-22 10.60 10.82 10.60 363,100 10.69 10.69
12-05-21 10.35 10.64 10.27 277,400 10.62 10.62
12-05-18 10.60 10.66 10.30 274,100 10.36 10.36
12-05-17 11.18 11.25 10.59 365,500 10.62 10.62
Date Open High Low Vol Cls adjCls
12-05-16 11.47 11.54 11.10 212,100 11.17 11.17
12-05-15 11.30 11.53 11.25 443,300 11.48 11.48
12-05-14 11.31 11.43 11.26 520,600 11.27 11.27
12-05-11 11.30 11.49 11.21 302,400 11.41 11.41
12-05-10 11.42 11.53 11.27 218,500 11.32 11.32
12-05-09 11.41 11.41 11.25 397,200 11.34 11.34
12-05-08 11.47 11.63 11.36 183,300 11.49 11.49
12-05-07 11.54 11.80 11.47 237,000 11.55 11.55
12-05-04 11.86 11.86 11.51 443,200 11.60 11.60
Date Open High Low Vol Cls adjCls
12-05-03 11.99 12.21 11.78 783,400 11.86 11.86
12-05-02 11.54 11.63 11.38 397,800 11.51 11.51
12-05-01 11.91 12.05 11.30 426,000 11.54 11.54
12-04-30 11.89 11.92 11.77 203,000 11.87 11.87
12-04-27 12.00 12.00 11.75 207,400 11.88 11.88
12-04-26 11.96 12.00 11.82 197,600 11.98 11.98
12-04-25 11.95 12.05 11.81 199,100 11.92 11.92
12-04-24 11.92 11.95 11.80 180,100 11.87 11.87
12-04-23 11.87 12.03 11.79 208,600 11.89 11.89
Date Open High Low Vol Cls adjCls
12-04-20 12.15 12.15 11.93 172,800 11.99 11.99
12-04-19 12.00 12.09 11.83 127,800 11.97 11.97
12-04-18 12.13 12.13 11.95 167,900 12.01 12.01
12-04-17 12.02 12.24 12.02 179,100 12.16 12.16
12-04-16 12.10 12.14 11.97 154,900 11.99 11.99
12-04-13 12.20 12.27 12.06 136,800 12.07 12.07
12-04-12 12.30 12.30 12.17 162,800 12.26 12.26
12-04-11 12.20 12.35 12.20 248,600 12.33 12.33
12-04-10 12.31 12.31 11.96 227,600 12.08 12.08
Date Open High Low Vol Cls adjCls
12-04-09 12.35 12.40 12.14 347,100 12.36 12.36
12-04-05 12.40 12.55 12.37 122,600 12.45 12.45
12-04-04 12.70 12.75 12.34 342,700 12.45 12.45
12-04-03 12.72 12.90 12.63 360,900 12.78 12.78
12-04-02 12.43 12.62 12.30 344,700 12.57 12.57
12-03-30 12.51 12.58 12.38 192,800 12.43 12.43
12-03-29 12.24 12.50 12.22 153,300 12.50 12.50
12-03-28 12.41 12.41 12.20 251,300 12.28 12.28
12-03-27 12.46 12.50 12.38 160,300 12.38 12.38
Date Open High Low Vol Cls adjCls
12-03-26 12.44 12.50 12.37 328,700 12.44 12.44
12-03-23 12.22 12.46 12.13 173,900 12.38 12.38
12-03-22 12.34 12.41 12.18 142,800 12.24 12.24
12-03-21 12.53 12.63 12.37 162,600 12.39 12.39
12-03-20 12.40 12.53 12.20 539,900 12.50 12.50
12-03-19 12.47 12.65 12.40 280,200 12.46 12.46
12-03-16 12.64 12.64 12.30 856,300 12.43 12.43
12-03-15 12.87 12.94 12.63 403,900 12.65 12.65
12-03-14 12.75 12.96 12.67 517,100 12.84 12.84
Date Open High Low Vol Cls adjCls
12-03-13 12.73 12.74 12.67 462,800 12.74 12.74
12-03-12 12.62 12.70 12.62 298,100 12.65 12.65
12-03-09 12.47 12.74 12.47 416,200 12.64 12.64
12-03-08 12.65 12.71 12.40 551,200 12.45 12.45
12-03-07 12.61 12.65 12.50 545,000 12.62 12.62
12-03-06 12.50 12.61 12.41 414,400 12.52 12.52
12-03-05 12.58 12.73 12.52 472,200 12.61 12.61
12-03-02 12.28 12.78 12.28 741,400 12.64 12.64
12-03-01 12.33 12.50 12.16 325,200 12.19 12.19
Date Open High Low Vol Cls adjCls
12-02-29 12.50 12.55 12.26 483,000 12.26 12.26
12-02-28 12.43 12.52 12.38 478,100 12.47 12.47
12-02-27 12.30 12.52 12.30 443,200 12.38 12.38
12-02-24 12.37 12.55 12.27 279,400 12.35 12.35
12-02-23 12.45 12.67 12.36 445,200 12.42 12.42
12-02-22 12.70 12.74 12.41 247,000 12.50 12.50
12-02-21 12.99 12.99 12.51 374,200 12.74 12.74
12-02-17 13.08 13.08 12.90 262,100 13.01 13.01
12-02-16 13.00 13.13 12.93 291,000 13.05 13.05
Date Open High Low Vol Cls adjCls
12-02-15 13.19 13.19 12.95 320,800 13.03 13.03
12-02-14 13.11 13.11 12.82 382,600 13.01 13.01
12-02-13 12.87 13.19 12.71 774,300 13.14 13.14
12-02-10 12.61 13.00 12.41 1,385,600 12.75 12.75
12-02-09 12.23 12.29 12.15 918,000 12.25 12.25
12-02-08 12.13 12.25 12.10 461,300 12.16 12.16
12-02-07 12.18 12.21 12.00 362,100 12.07 12.07
12-02-06 12.24 12.28 12.06 271,400 12.06 12.06
12-02-03 12.55 12.59 12.25 353,900 12.25 12.25
Date Open High Low Vol Cls adjCls
12-02-02 12.48 12.49 12.35 400,600 12.39 12.39
12-02-01 12.63 12.63 12.42 508,600 12.49 12.49
12-01-31 12.75 12.76 12.50 458,300 12.55 12.55
12-01-30 12.10 12.73 12.10 2,378,900 12.61 12.61
12-01-27 14.25 14.38 14.11 568,500 14.30 14.30
12-01-26 14.13 14.48 13.93 586,200 14.39 14.39
12-01-25 13.85 14.43 13.76 508,900 14.20 14.20
12-01-24 13.54 13.88 13.45 281,900 13.88 13.88
12-01-23 13.22 13.75 13.22 427,700 13.66 13.66
Date Open High Low Vol Cls adjCls
12-01-20 13.34 13.39 12.86 1,005,400 13.21 13.21
12-01-19 13.74 13.79 13.28 636,000 13.28 13.28
12-01-18 13.65 13.70 13.54 684,500 13.64 13.64
12-01-17 13.70 14.04 13.50 590,000 13.65 13.65
12-01-13 13.56 13.71 13.49 519,600 13.64 13.64
12-01-12 13.68 14.02 13.43 2,341,500 13.74 13.74
12-01-11 14.35 15.05 14.34 1,013,300 14.97 14.97
12-01-10 14.35 14.46 13.84 974,000 14.46 14.46
12-01-09 14.54 14.63 14.16 630,300 14.19 14.19
Date Open High Low Vol Cls adjCls
12-01-06 14.87 14.87 14.30 1,045,700 14.55 14.55
12-01-05 15.03 15.08 14.68 668,800 14.88 14.88
12-01-04 15.29 15.48 15.04 370,200 15.06 15.06
12-01-03 15.45 15.54 15.26 265,900 15.39 15.39
11-12-30 15.15 15.35 15.15 110,500 15.18 15.18
11-12-29 15.11 15.27 15.11 103,400 15.23 15.23
11-12-28 15.21 15.24 15.00 88,100 15.11 15.11
11-12-27 15.11 15.29 15.11 100,200 15.18 15.18
11-12-23 15.15 15.24 15.15 53,400 15.18 15.18
Date Open High Low Vol Cls adjCls
11-12-22 15.24 15.31 15.16 100,300 15.17 15.17
11-12-21 15.18 15.35 15.06 485,300 15.14 15.14
11-12-20 15.40 15.40 15.20 283,800 15.27 15.27
11-12-19 15.39 15.44 15.23 202,800 15.24 15.24
11-12-16 15.24 15.39 15.08 486,700 15.33 15.33
11-12-15 15.49 15.49 15.18 255,200 15.24 15.24
11-12-14 15.33 15.41 15.31 131,300 15.35 15.35
11-12-13 15.51 15.54 15.14 453,200 15.37 15.37
11-12-12 15.46 15.55 15.40 133,300 15.45 15.45
Date Open High Low Vol Cls adjCls
11-12-09 15.42 15.75 15.39 200,600 15.64 15.64
11-12-08 15.41 15.49 15.35 236,000 15.41 15.41
11-12-07 15.35 15.68 15.35 200,800 15.60 15.60
11-12-06 15.41 15.47 15.35 209,800 15.36 15.36
11-12-05 15.36 15.48 15.35 136,200 15.42 15.42
11-12-02 15.22 15.50 15.15 167,600 15.30 15.30
11-12-01 15.59 15.65 14.96 439,600 15.10 15.10
11-11-30 15.75 15.80 15.48 374,600 15.65 15.65
11-11-29 15.63 15.73 15.20 321,200 15.55 15.55
Date Open High Low Vol Cls adjCls
11-11-28 15.57 15.67 15.47 200,200 15.66 15.66
11-11-25 15.19 15.38 15.10 47,300 15.13 15.13
11-11-23 15.25 15.41 15.24 198,000 15.27 15.27
11-11-22 15.11 15.41 15.03 263,800 15.38 15.38
11-11-21 15.17 15.30 14.98 624,400 15.13 15.13
11-11-18 15.33 15.39 15.29 302,100 15.38 15.38
11-11-17 15.50 15.56 15.23 373,100 15.33 15.33
11-11-16 15.61 15.82 15.45 475,300 15.50 15.50
11-11-15 15.95 15.95 15.63 674,600 15.79 15.79
Date Open High Low Vol Cls adjCls
11-11-14 16.28 16.45 16.25 287,000 16.40 16.40
11-11-11 16.23 16.45 16.18 149,800 16.34 16.34
11-11-10 15.97 16.14 15.83 163,900 16.11 16.11
11-11-09 15.83 15.95 15.70 222,000 15.73 15.73
11-11-08 16.01 16.15 15.71 202,600 16.06 16.06
11-11-07 15.66 16.00 15.65 132,400 15.95 15.95
11-11-04 15.63 15.95 15.45 360,800 15.68 15.68
11-11-03 15.84 15.95 15.45 413,600 15.54 15.54
11-11-02 15.50 15.63 15.34 268,300 15.63 15.63
Date Open High Low Vol Cls adjCls
11-11-01 15.08 15.68 15.08 293,800 15.45 15.45
11-10-31 15.23 15.75 15.21 344,700 15.60 15.60
11-10-28 15.52 15.62 15.29 264,900 15.44 15.44
11-10-27 15.12 15.61 15.12 816,200 15.48 15.48
11-10-26 14.74 14.83 14.46 179,600 14.66 14.66
11-10-25 14.68 14.71 14.47 216,300 14.51 14.51
11-10-24 14.64 14.75 14.58 152,600 14.70 14.70
11-10-21 14.45 14.60 14.35 261,000 14.60 14.60
11-10-20 14.34 14.39 14.18 232,800 14.29 14.29
Date Open High Low Vol Cls adjCls
11-10-19 14.35 14.55 14.29 507,700 14.32 14.32
11-10-18 14.55 14.55 14.35 430,000 14.36 14.36
11-10-17 14.39 14.65 14.35 279,900 14.57 14.57
11-10-14 14.23 14.78 14.15 712,800 14.55 14.55
11-10-13 14.11 14.24 14.00 211,900 14.05 14.05
11-10-12 14.24 14.40 14.09 456,400 14.20 14.20
11-10-11 13.92 14.31 13.77 235,600 14.13 14.13
11-10-10 13.89 14.08 13.68 365,100 14.08 14.08
11-10-07 13.36 13.85 13.28 492,300 13.60 13.60
Date Open High Low Vol Cls adjCls
11-10-06 12.70 13.41 12.70 583,400 13.38 13.38
11-10-05 12.38 12.78 11.81 885,600 12.70 12.70
11-10-04 13.94 14.16 11.61 2,200,000 11.91 11.91
11-10-03 14.20 14.39 14.02 692,100 14.05 14.05
11-09-30 14.20 14.57 14.20 441,900 14.27 14.27
11-09-29 14.29 14.43 14.02 231,400 14.42 14.42
11-09-28 14.29 14.46 13.83 670,200 13.95 13.95
11-09-27 14.51 14.63 14.20 289,100 14.25 14.25
11-09-26 14.29 14.35 14.04 185,500 14.32 14.32
Date Open High Low Vol Cls adjCls
11-09-23 14.06 14.25 14.00 289,300 14.11 14.11
11-09-22 14.04 14.42 14.00 819,600 14.05 14.05
11-09-21 14.42 14.79 14.36 895,300 14.36 14.36
11-09-20 14.66 14.69 14.33 373,500 14.39 14.39
11-09-19 14.35 14.76 14.33 232,000 14.63 14.63
11-09-16 14.43 14.59 14.42 273,900 14.59 14.59
11-09-15 14.61 14.61 14.33 142,000 14.51 14.51
11-09-14 14.55 14.64 14.29 282,400 14.47 14.47
11-09-13 14.55 14.71 14.33 338,300 14.42 14.42
Date Open High Low Vol Cls adjCls
11-09-12 14.21 14.65 14.21 283,900 14.56 14.56
11-09-09 14.22 14.67 14.18 527,400 14.47 14.47
11-09-08 14.15 14.39 14.10 592,900 14.26 14.26
11-09-07 14.41 14.41 14.00 571,200 14.13 14.13
11-09-06 13.91 14.21 13.75 663,400 14.03 14.03
11-09-02 13.93 14.38 13.93 516,300 14.02 14.02
11-09-01 14.70 14.82 14.26 432,700 14.30 14.30
11-08-31 14.65 14.74 14.35 456,600 14.73 14.73
11-08-30 14.31 14.68 14.22 853,600 14.51 14.51
Date Open High Low Vol Cls adjCls
11-08-29 14.23 14.47 14.16 555,100 14.47 14.47
11-08-26 14.10 14.40 13.93 738,500 14.03 14.03
11-08-25 13.97 14.32 13.92 1,398,600 14.15 14.15
11-08-24 13.85 14.07 13.76 1,635,000 13.85 13.85
11-08-23 14.80 14.80 13.62 6,098,800 13.89 13.89
11-08-22 11.21 11.35 10.90 249,700 10.93 10.93
11-08-19 10.71 11.22 10.43 281,000 10.83 10.83
11-08-18 11.04 11.11 10.69 365,700 10.98 10.98
11-08-17 11.59 11.78 11.40 150,000 11.52 11.52
Date Open High Low Vol Cls adjCls
11-08-16 11.55 11.66 11.29 186,100 11.50 11.50
11-08-15 11.44 11.90 11.38 186,600 11.77 11.77
11-08-12 11.38 11.42 11.00 206,000 11.27 11.27
11-08-11 10.87 11.50 10.74 307,200 11.27 11.27
11-08-10 11.28 11.49 10.70 484,600 10.78 10.78
11-08-09 11.06 11.71 10.59 597,900 11.68 11.68
11-08-08 11.69 12.15 10.69 713,300 10.69 10.69
11-08-05 12.40 12.59 11.33 845,000 12.34 12.34
11-08-04 11.85 11.98 11.41 389,600 11.45 11.45
Date Open High Low Vol Cls adjCls
11-08-03 11.86 12.07 11.57 473,100 12.05 12.05
11-08-02 12.07 12.13 11.78 403,000 11.85 11.85
11-08-01 12.54 12.54 11.76 428,300 12.16 12.16
11-07-29 12.62 12.90 12.48 321,600 12.77 12.77
11-07-28 12.89 13.11 12.73 253,500 12.80 12.80
11-07-27 13.24 13.29 12.73 269,400 12.87 12.87
11-07-26 13.56 13.57 13.33 124,200 13.36 13.36
11-07-25 13.55 13.81 13.46 147,400 13.57 13.57
11-07-22 13.73 14.15 13.49 215,400 13.73 13.73
Date Open High Low Vol Cls adjCls
11-07-21 13.97 14.08 13.54 311,500 13.69 13.69
11-07-20 13.84 14.12 13.46 658,400 13.84 13.84
11-07-19 13.52 13.85 13.52 176,700 13.82 13.82
11-07-18 13.30 13.48 13.10 162,400 13.42 13.42
11-07-15 13.60 13.69 13.13 320,100 13.40 13.40
11-07-14 13.81 13.87 13.45 298,400 13.50 13.50
11-07-13 13.92 14.04 13.72 266,400 13.77 13.77
11-07-12 13.63 14.06 13.61 248,100 13.84 13.84
11-07-11 13.64 14.29 13.54 449,300 13.74 13.74
Date Open High Low Vol Cls adjCls
11-07-08 13.43 13.95 13.43 213,100 13.89 13.89
11-07-07 13.85 14.75 13.50 638,500 13.64 13.64
11-07-06 13.27 13.82 13.20 412,100 13.72 13.72
11-07-05 13.13 13.32 13.00 228,000 13.31 13.31
11-07-01 12.77 13.15 12.67 219,400 13.09 13.09
11-06-30 12.80 13.04 12.57 438,500 12.76 12.76
11-06-29 13.19 13.20 12.75 298,500 12.76 12.76
11-06-28 13.08 13.24 13.01 246,200 13.09 13.09
11-06-27 13.10 13.20 12.89 229,800 13.03 13.03
Date Open High Low Vol Cls adjCls
11-06-24 13.12 13.35 12.70 910,800 13.12 13.12
11-06-23 12.53 13.14 12.26 439,400 13.11 13.11
11-06-22 13.22 13.38 12.58 587,000 12.65 12.65
11-06-21 11.98 13.85 11.98 1,704,800 13.36 13.36
11-06-20 10.55 11.91 10.50 1,064,500 11.91 11.91
11-06-17 10.90 10.90 10.47 339,500 10.61 10.61
11-06-16 10.90 11.10 10.68 173,800 10.78 10.78
11-06-15 10.98 11.19 10.76 146,000 10.89 10.89
11-06-14 11.06 11.26 11.04 117,100 11.14 11.14
Date Open High Low Vol Cls adjCls
11-06-13 11.06 11.18 10.92 153,900 10.93 10.93
11-06-10 11.00 11.07 10.74 262,200 11.00 11.00
11-06-09 11.08 11.28 10.79 332,500 11.08 11.08
11-06-08 11.17 11.20 10.95 204,900 11.10 11.10
11-06-07 11.48 11.48 11.24 106,600 11.25 11.25
11-06-06 11.51 11.59 11.25 205,200 11.39 11.39
11-06-03 11.49 11.70 11.30 206,000 11.51 11.51
11-06-02 11.92 12.05 11.65 98,400 11.71 11.71
11-06-01 12.31 12.33 11.92 205,400 11.94 11.94
Date Open High Low Vol Cls adjCls
11-05-31 12.43 12.53 12.24 194,700 12.34 12.34
11-05-27 12.26 12.30 11.88 207,500 12.29 12.29
11-05-26 12.08 12.25 11.99 163,900 12.18 12.18
11-05-25 11.68 12.15 11.68 165,100 12.13 12.13
11-05-24 11.81 11.86 11.63 205,600 11.76 11.76
11-05-23 11.99 11.99 11.70 160,300 11.78 11.78
11-05-20 12.55 12.55 12.14 267,400 12.19 12.19
11-05-19 12.84 12.86 12.19 293,100 12.61 12.61
11-05-18 12.41 12.73 12.35 203,300 12.73 12.73
Date Open High Low Vol Cls adjCls
11-05-17 12.38 12.54 12.06 220,100 12.40 12.40
11-05-16 12.97 12.97 12.47 275,600 12.47 12.47
11-05-13 13.26 13.37 12.97 145,900 13.07 13.07
11-05-12 12.98 13.28 12.83 270,000 13.21 13.21
11-05-11 13.28 13.28 12.95 352,800 13.09 13.09
11-05-10 13.28 13.33 13.01 360,700 13.32 13.32
11-05-09 12.70 13.69 12.68 467,900 13.21 13.21
11-05-06 12.93 13.02 12.62 249,800 12.73 12.73
11-05-05 12.57 12.91 12.18 298,800 12.74 12.74
Date Open High Low Vol Cls adjCls
11-05-04 13.01 13.27 12.78 507,200 12.98 12.98
11-05-03 13.61 13.84 13.00 296,000 13.04 13.04
11-05-02 13.21 13.64 13.09 273,000 13.61 13.61
11-04-29 13.06 13.21 12.92 184,000 13.16 13.16
11-04-28 13.25 13.29 12.79 339,500 13.07 13.07
11-04-27 12.98 13.09 12.91 132,400 13.04 13.04
11-04-26 13.04 13.12 12.84 210,400 12.98 12.98
11-04-25 12.65 13.06 12.54 199,200 13.03 13.03
11-04-21 12.77 12.77 12.47 196,400 12.64 12.64
Date Open High Low Vol Cls adjCls
11-04-20 12.60 12.73 12.49 296,500 12.65 12.65
11-04-19 12.08 12.37 12.03 212,500 12.36 12.36
11-04-18 12.09 12.14 11.85 159,000 12.07 12.07
11-04-15 11.93 12.35 11.85 430,600 12.31 12.31
11-04-14 11.77 12.01 11.64 202,800 11.95 11.95
11-04-13 12.07 12.07 11.72 195,800 11.89 11.89
11-04-12 11.94 12.09 11.94 171,100 12.00 12.00
11-04-11 12.02 12.15 11.93 169,100 12.05 12.05
11-04-08 11.99 12.10 11.98 180,800 12.02 12.02
Date Open High Low Vol Cls adjCls
11-04-07 11.89 12.03 11.80 383,700 11.94 11.94
11-04-06 11.86 12.12 11.72 313,500 11.83 11.83
11-04-05 11.70 11.76 11.57 159,000 11.70 11.70
11-04-04 11.59 11.83 11.59 215,600 11.70 11.70
11-04-01 11.55 11.68 11.46 202,200 11.53 11.53
11-03-31 11.23 11.45 11.21 171,000 11.44 11.44
11-03-30 11.13 11.38 11.13 265,300 11.27 11.27
11-03-29 10.69 11.10 10.64 259,500 11.05 11.05
11-03-28 10.85 10.95 10.71 179,000 10.71 10.71
Date Open High Low Vol Cls adjCls
11-03-25 10.81 11.00 10.77 275,200 10.84 10.84
11-03-24 11.33 11.39 10.71 320,500 10.77 10.77
11-03-23 11.32 11.37 11.19 162,300 11.21 11.21
11-03-22 11.54 11.75 11.28 71,500 11.37 11.37
11-03-21 11.28 11.55 11.26 113,800 11.50 11.50
11-03-18 11.28 11.34 10.95 373,300 11.12 11.12
11-03-17 11.32 11.36 11.14 174,500 11.14 11.14
11-03-16 11.27 11.38 11.04 165,800 11.09 11.09
11-03-15 11.09 11.39 11.03 221,800 11.27 11.27
Date Open High Low Vol Cls adjCls
11-03-14 11.55 11.55 11.20 226,500 11.39 11.39
11-03-11 11.58 11.76 11.45 199,400 11.69 11.69
11-03-10 11.94 11.94 11.59 196,400 11.66 11.66
11-03-09 12.28 12.32 12.12 194,800 12.13 12.13
11-03-08 11.95 12.36 11.77 223,600 12.29 12.29
11-03-07 12.62 12.62 11.80 240,200 11.96 11.96
11-03-04 12.91 12.99 12.43 172,600 12.54 12.54
11-03-03 12.74 13.10 12.70 384,200 12.89 12.89
11-03-02 11.95 12.79 11.82 550,500 12.59 12.59
Date Open High Low Vol Cls adjCls
11-03-01 11.75 12.07 11.64 462,800 11.94 11.94
11-02-28 11.48 12.07 11.37 1,654,900 11.75 11.75
11-02-25 11.54 11.82 10.85 1,154,100 11.82 11.82
11-02-24 11.59 12.12 11.53 389,400 11.98 11.98
11-02-23 11.77 11.77 11.34 503,500 11.60 11.60
11-02-22 12.32 12.45 11.76 306,700 11.78 11.78
11-02-18 12.50 12.53 12.46 136,300 12.50 12.50
11-02-17 12.53 12.61 12.46 204,200 12.49 12.49
11-02-16 12.44 12.52 12.37 145,900 12.52 12.52
Date Open High Low Vol Cls adjCls
11-02-15 12.74 12.84 12.40 343,300 12.42 12.42
11-02-14 12.71 12.80 12.60 196,800 12.72 12.72
11-02-11 12.56 12.75 12.50 199,500 12.68 12.68
11-02-10 12.73 12.86 12.61 504,200 12.63 12.63
11-02-09 12.82 12.84 12.63 209,600 12.78 12.78
11-02-08 12.63 12.88 12.50 280,400 12.87 12.87
11-02-07 12.06 12.66 11.99 253,000 12.65 12.65
11-02-04 11.83 12.14 11.77 153,600 11.99 11.99
11-02-03 11.98 11.98 11.64 264,300 11.85 11.85
Date Open High Low Vol Cls adjCls
11-02-02 11.88 12.11 11.87 256,300 12.03 12.03
11-02-01 11.38 12.05 11.21 406,100 11.94 11.94
11-01-31 11.14 11.46 11.03 288,600 11.31 11.31
11-01-28 11.56 11.56 11.04 246,200 11.12 11.12
11-01-27 11.53 11.71 11.47 203,400 11.54 11.54
11-01-26 11.37 11.56 11.29 248,300 11.50 11.50
11-01-25 11.21 11.43 11.16 250,800 11.30 11.30
11-01-24 11.43 11.43 11.17 274,900 11.28 11.28
11-01-21 11.69 11.81 11.35 265,500 11.47 11.47
Date Open High Low Vol Cls adjCls
11-01-20 12.02 12.16 11.57 275,100 11.65 11.65
11-01-19 12.78 12.78 12.03 328,400 12.07 12.07
11-01-18 12.70 12.86 12.60 109,300 12.76 12.76
11-01-14 12.69 12.76 12.64 175,700 12.73 12.73
11-01-13 12.71 12.78 12.62 122,100 12.67 12.67
11-01-12 12.83 13.22 12.67 352,400 12.74 12.74
11-01-11 12.48 12.96 12.43 270,900 12.68 12.68
11-01-10 12.40 12.75 12.35 636,200 12.35 12.35
11-01-07 12.35 12.49 12.22 390,900 12.35 12.35
Date Open High Low Vol Cls adjCls
11-01-06 12.58 12.60 12.32 339,800 12.36 12.36
11-01-05 12.82 12.97 12.48 677,000 12.60 12.60
11-01-04 11.79 13.03 11.66 1,450,500 12.82 12.82
11-01-03 11.60 11.86 11.52 216,200 11.74 11.74
10-12-31 11.50 11.58 11.42 100,900 11.45 11.45
10-12-30 11.51 11.61 11.50 83,600 11.52 11.52
10-12-29 11.48 11.68 11.41 146,900 11.56 11.56
10-12-28 11.83 11.87 11.45 115,400 11.48 11.48
10-12-27 11.82 11.87 11.75 102,300 11.82 11.82
Date Open High Low Vol Cls adjCls
10-12-23 11.60 11.83 11.59 154,800 11.83 11.83
10-12-22 11.29 11.62 11.29 164,100 11.59 11.59
10-12-21 11.38 11.60 11.29 245,300 11.35 11.35
10-12-20 11.51 11.55 11.29 144,200 11.31 11.31
10-12-17 11.10 11.46 11.09 461,600 11.45 11.45
10-12-16 11.26 11.36 10.94 249,200 11.10 11.10
10-12-15 11.15 11.33 11.08 157,700 11.23 11.23
10-12-14 11.23 11.25 11.11 110,400 11.17 11.17
10-12-13 11.55 11.55 11.03 205,300 11.21 11.21
Date Open High Low Vol Cls adjCls
10-12-10 11.28 11.53 11.24 171,400 11.53 11.53
10-12-09 11.44 11.47 11.16 215,400 11.27 11.27
10-12-08 11.56 11.86 11.29 243,300 11.33 11.33
10-12-07 11.56 11.73 11.43 214,200 11.50 11.50
10-12-06 11.52 11.59 11.36 142,300 11.42 11.42
10-12-03 11.47 11.73 11.32 301,600 11.56 11.56
10-12-02 11.12 11.50 11.02 211,800 11.47 11.47
10-12-01 11.05 11.25 10.91 391,900 11.08 11.08
10-11-30 11.05 11.16 10.82 285,500 10.86 10.86
Date Open High Low Vol Cls adjCls
10-11-29 11.00 11.19 10.88 138,900 11.15 11.15
10-11-26 11.11 11.27 11.03 65,000 11.03 11.03
10-11-24 11.14 11.30 11.10 398,500 11.21 11.21
10-11-23 11.05 11.16 10.92 302,100 11.09 11.09
10-11-22 10.95 11.21 10.75 194,600 11.21 11.21
10-11-19 11.00 11.10 10.95 187,200 10.97 10.97
10-11-18 11.19 11.45 11.12 413,400 11.15 11.15
10-11-17 11.04 11.12 10.97 262,100 11.07 11.07
10-11-16 10.79 11.02 10.69 365,700 11.00 11.00
Date Open High Low Vol Cls adjCls
10-11-15 11.04 11.08 10.80 219,700 10.91 10.91
10-11-12 11.14 11.21 10.95 250,200 11.00 11.00
10-11-11 11.21 11.50 11.13 274,400 11.26 11.26
10-11-10 11.15 11.34 10.90 295,700 11.29 11.29
10-11-09 11.42 11.50 11.11 263,400 11.17 11.17
10-11-08 10.99 11.40 10.91 386,300 11.35 11.35
10-11-05 10.99 11.03 10.50 536,100 10.99 10.99
10-11-04 10.59 10.59 10.20 330,400 10.43 10.43
10-11-03 10.17 10.39 10.10 232,000 10.25 10.25
Date Open High Low Vol Cls adjCls
10-11-02 10.04 10.27 10.04 280,300 10.13 10.13
10-11-01 10.08 10.21 9.79 266,600 9.91 9.91
10-10-29 10.12 10.32 9.94 219,000 10.04 10.04
10-10-28 10.12 10.34 10.04 295,800 10.14 10.14
10-10-27 9.91 10.11 9.79 302,600 10.10 10.10
10-10-26 9.82 10.03 9.79 174,900 10.01 10.01
10-10-25 9.86 10.05 9.78 125,800 9.85 9.85
10-10-22 9.65 9.85 9.61 140,700 9.76 9.76
10-10-21 9.92 10.06 9.56 287,000 9.64 9.64
Date Open High Low Vol Cls adjCls
10-10-20 9.81 9.99 9.78 218,600 9.85 9.85
10-10-19 10.07 10.07 9.63 370,800 9.73 9.73
10-10-18 9.73 10.27 9.71 460,700 10.21 10.21
10-10-15 9.60 9.75 9.47 425,000 9.71 9.71
10-10-14 9.56 9.74 9.43 773,400 9.53 9.53
10-10-13 9.60 9.70 9.44 469,100 9.55 9.55
10-10-12 9.62 9.73 9.50 383,800 9.55 9.55
10-10-11 9.95 9.95 9.63 393,700 9.66 9.66
10-10-08 9.74 9.97 9.65 372,200 9.93 9.93
Date Open High Low Vol Cls adjCls
10-10-07 9.65 9.76 9.52 299,000 9.74 9.74
10-10-06 9.63 9.65 9.47 313,000 9.56 9.56
10-10-05 9.50 9.69 9.45 324,500 9.67 9.67
10-10-04 9.44 9.57 9.30 625,400 9.40 9.40
10-10-01 9.59 9.64 9.34 396,200 9.52 9.52
10-09-30 9.71 9.75 9.45 421,300 9.53 9.53
10-09-29 9.64 9.75 9.54 405,300 9.65 9.65
10-09-28 9.75 9.75 9.46 490,100 9.67 9.67
10-09-27 9.48 9.58 9.42 290,700 9.50 9.50
Date Open High Low Vol Cls adjCls
10-09-24 9.59 9.59 9.34 301,500 9.48 9.48
10-09-23 9.29 9.58 9.21 558,800 9.46 9.46
10-09-22 9.50 9.65 9.26 475,800 9.38 9.38
10-09-21 9.40 9.59 9.16 744,400 9.55 9.55
10-09-20 9.26 9.50 9.24 312,600 9.45 9.45
10-09-17 9.33 9.33 9.07 536,300 9.26 9.26
10-09-16 9.28 9.43 9.17 1,770,000 9.23 9.23
10-09-15 9.02 9.47 9.02 999,800 9.31 9.31
10-09-14 9.00 9.09 8.83 369,400 9.02 9.02
Date Open High Low Vol Cls adjCls
10-09-13 9.20 9.20 8.89 575,200 9.00 9.00
10-09-10 8.93 9.19 8.89 595,000 9.11 9.11
10-09-09 8.97 9.00 8.83 469,100 8.93 8.93
10-09-08 8.83 9.00 8.80 611,300 8.83 8.83
10-09-07 8.93 8.95 8.63 746,300 8.79 8.79
10-09-03 8.77 8.95 8.70 881,800 8.79 8.79
10-09-02 8.07 8.73 8.00 919,800 8.70 8.70
10-09-01 7.92 8.08 7.82 718,900 7.94 7.94
10-08-31 7.40 7.86 7.24 1,101,500 7.76 7.76
Date Open High Low Vol Cls adjCls
10-08-30 7.48 7.56 7.40 512,400 7.41 7.41
10-08-27 7.28 7.56 7.20 699,500 7.53 7.53
10-08-26 7.35 7.37 7.18 552,700 7.21 7.21
10-08-25 7.04 7.38 7.04 814,200 7.30 7.30
10-08-24 7.19 7.24 6.88 937,800 6.93 6.93
10-08-23 7.18 7.38 7.17 724,600 7.27 7.27
10-08-20 7.49 7.49 7.04 936,300 7.17 7.17
10-08-19 7.59 7.63 7.40 702,300 7.51 7.51
10-08-18 7.68 7.68 7.37 890,100 7.51 7.51
Date Open High Low Vol Cls adjCls
10-08-17 7.97 7.98 7.55 708,600 7.70 7.70
10-08-16 7.83 7.98 7.70 940,400 7.82 7.82
10-08-13 7.91 8.09 7.56 1,441,800 7.80 7.80
10-08-12 7.80 8.00 7.68 563,700 7.91 7.91
10-08-11 8.14 8.14 7.82 821,700 7.85 7.85
10-08-10 8.55 8.57 8.13 1,357,000 8.15 8.15
10-08-09 9.49 9.65 8.58 1,510,900 8.60 8.60
10-08-06 10.13 10.25 9.30 1,802,600 9.60 9.60
10-08-05 12.71 13.02 12.60 217,300 12.73 12.73
Date Open High Low Vol Cls adjCls
10-08-04 12.98 13.24 12.95 143,300 13.15 13.15
10-08-03 12.83 13.18 12.83 228,100 12.95 12.95
10-08-02 13.32 13.39 12.71 269,700 12.92 12.92
10-07-30 12.89 13.37 12.66 111,300 13.06 13.06
10-07-29 13.15 13.51 12.63 371,300 13.03 13.03
10-07-28 13.69 13.73 12.93 377,800 13.00 13.00
10-07-27 14.29 14.29 13.50 298,600 13.61 13.61
10-07-26 13.96 14.40 13.92 197,200 14.24 14.24
10-07-23 13.43 14.03 13.40 146,200 13.93 13.93
Date Open High Low Vol Cls adjCls
10-07-22 13.47 13.71 13.36 165,800 13.53 13.53
10-07-21 13.89 13.99 13.21 158,800 13.24 13.24
10-07-20 13.33 13.78 13.29 163,800 13.76 13.76
10-07-19 13.66 13.66 13.23 115,300 13.52 13.52
10-07-16 14.11 14.11 13.53 221,600 13.58 13.58
10-07-15 14.22 14.23 13.89 168,200 14.18 14.18
10-07-14 14.20 14.29 14.09 100,500 14.18 14.18
10-07-13 13.73 14.32 13.62 162,800 14.30 14.30
10-07-12 13.89 13.93 13.50 95,500 13.51 13.51
Date Open High Low Vol Cls adjCls
10-07-09 13.66 13.90 13.55 112,900 13.90 13.90
10-07-08 13.67 13.75 13.46 166,500 13.72 13.72
10-07-07 13.47 13.58 13.30 232,300 13.57 13.57
10-07-06 14.31 14.31 13.41 264,800 13.44 13.44
10-07-02 14.41 14.41 13.75 179,400 13.91 13.91
10-07-01 14.59 14.61 14.20 384,400 14.36 14.36
10-06-30 14.78 14.92 14.61 190,200 14.66 14.66
10-06-29 14.95 15.11 14.56 250,200 14.74 14.74
10-06-28 15.26 15.42 15.15 216,300 15.23 15.23
Date Open High Low Vol Cls adjCls
10-06-25 15.03 15.52 14.89 732,600 15.32 15.32
10-06-24 14.92 15.12 14.85 234,800 15.00 15.00
10-06-23 14.67 15.13 14.67 176,700 15.06 15.06
10-06-22 14.76 14.97 14.66 263,700 14.73 14.73
10-06-21 15.34 15.50 14.63 311,700 14.74 14.74
10-06-18 15.18 15.38 15.01 393,500 15.11 15.11
10-06-17 14.58 15.32 14.45 721,700 15.08 15.08
10-06-16 14.80 14.80 14.43 290,300 14.49 14.49
10-06-15 14.94 15.10 14.67 362,900 14.90 14.90
Date Open High Low Vol Cls adjCls
10-06-14 15.21 15.21 14.69 270,000 14.77 14.77
10-06-11 15.08 15.08 14.77 367,700 14.85 14.85
10-06-10 15.19 15.56 14.97 137,100 15.22 15.22
10-06-09 15.24 15.48 14.72 286,900 14.94 14.94
10-06-08 15.30 15.34 14.99 320,200 15.06 15.06
10-06-07 15.85 15.96 15.17 257,500 15.20 15.20
10-06-04 16.21 16.36 15.66 232,500 15.73 15.73
10-06-03 16.34 16.45 16.01 243,500 16.38 16.38
10-06-02 16.17 16.21 15.95 261,300 16.10 16.10
Date Open High Low Vol Cls adjCls
10-06-01 16.22 16.66 16.01 198,400 16.01 16.01
10-05-28 16.70 16.86 16.33 106,400 16.40 16.40
10-05-27 16.73 16.82 16.47 127,600 16.80 16.80
10-05-26 16.17 16.71 16.17 230,400 16.35 16.35
10-05-25 15.38 16.07 15.26 302,300 16.04 16.04
10-05-24 16.00 16.21 15.74 116,300 15.76 15.76
10-05-21 15.85 16.14 15.56 335,400 15.96 15.96
10-05-20 17.11 17.11 16.06 189,200 16.06 16.06
10-05-19 17.77 17.94 17.38 124,200 17.47 17.47
Date Open High Low Vol Cls adjCls
10-05-18 18.06 18.29 17.62 237,900 17.83 17.83
10-05-17 17.56 17.94 17.14 224,700 17.84 17.84
10-05-14 17.55 17.63 17.11 135,200 17.41 17.41
10-05-13 18.08 18.16 17.60 360,300 17.70 17.70
10-05-12 17.18 18.26 16.78 459,100 18.10 18.10
10-05-11 17.12 17.98 17.06 356,400 17.09 17.09
10-05-10 17.55 17.55 16.59 290,400 17.32 17.32
10-05-07 17.51 17.61 16.07 603,800 16.26 16.26
10-05-06 19.17 19.18 17.34 272,100 17.77 17.77
Date Open High Low Vol Cls adjCls
10-05-05 19.19 19.44 19.10 123,400 19.20 19.20
10-05-04 19.92 19.92 19.30 154,900 19.32 19.32
10-05-03 19.43 20.37 19.26 201,400 20.19 20.19
10-04-30 20.53 20.69 19.27 209,500 19.30 19.30
10-04-29 19.82 20.60 19.78 145,700 20.58 20.58
10-04-28 20.11 20.29 19.61 177,900 19.65 19.65
10-04-27 20.70 20.95 20.01 117,600 20.09 20.09
10-04-26 20.32 20.77 20.32 205,400 20.71 20.71
10-04-23 19.69 20.51 19.69 359,600 20.30 20.30
Date Open High Low Vol Cls adjCls
10-04-22 19.36 19.41 18.93 101,400 19.25 19.25
10-04-21 19.63 19.63 19.23 96,100 19.42 19.42
10-04-20 19.33 19.55 19.29 88,500 19.52 19.52
10-04-19 19.04 19.30 19.00 82,700 19.29 19.29
10-04-16 19.57 19.77 19.14 147,600 19.15 19.15
10-04-15 19.23 19.66 19.23 131,400 19.66 19.66
10-04-14 19.19 19.22 18.94 119,300 19.19 19.19
10-04-13 19.09 19.26 18.88 188,300 19.07 19.07
10-04-12 19.25 19.29 18.95 79,200 19.06 19.06
Date Open High Low Vol Cls adjCls
10-04-09 19.15 19.46 18.91 122,100 19.23 19.23
10-04-08 19.20 19.26 18.96 98,300 19.11 19.11
10-04-07 18.93 19.21 18.78 238,100 19.19 19.19
10-04-06 18.97 19.12 18.68 92,100 19.00 19.00
10-04-05 18.88 19.15 18.80 136,700 19.14 19.14
10-04-01 18.38 19.11 18.38 154,200 18.74 18.74
10-03-31 18.66 18.67 18.21 149,200 18.22 18.22
10-03-30 18.68 18.82 18.40 125,400 18.64 18.64
10-03-29 18.72 18.76 18.44 77,200 18.65 18.65
Date Open High Low Vol Cls adjCls
10-03-26 18.82 18.98 18.53 284,100 18.69 18.69
10-03-25 18.75 18.98 18.63 173,000 18.71 18.71
10-03-24 18.93 18.93 18.58 74,900 18.65 18.65
10-03-23 18.93 18.97 18.63 59,200 18.94 18.94
10-03-22 18.70 18.98 18.55 127,700 18.91 18.91
10-03-19 18.83 18.93 18.54 241,800 18.83 18.83
10-03-18 18.83 18.83 18.25 180,000 18.67 18.67
10-03-17 18.50 18.86 18.34 123,100 18.77 18.77
10-03-16 18.44 18.53 18.26 149,700 18.48 18.48
Date Open High Low Vol Cls adjCls
10-03-15 18.28 18.40 18.25 56,200 18.37 18.37
10-03-12 18.44 18.44 18.04 123,400 18.33 18.33
10-03-11 18.25 18.38 17.89 180,900 18.35 18.35
10-03-10 17.73 18.44 17.67 277,500 18.36 18.36
10-03-09 17.95 18.27 17.66 328,100 17.78 17.78
10-03-08 17.96 18.14 17.89 88,100 18.03 18.03
10-03-05 17.83 18.20 17.83 159,100 18.03 18.03
10-03-04 17.89 18.23 17.55 129,000 17.79 17.79
10-03-03 18.03 18.09 17.70 156,200 17.80 17.80
Date Open High Low Vol Cls adjCls
10-03-02 17.92 18.27 17.82 168,000 17.94 17.94
10-03-01 17.17 18.11 17.17 306,500 17.91 17.91
10-02-26 17.20 17.36 16.87 176,000 17.15 17.15
10-02-25 17.15 17.47 17.01 120,500 17.20 17.20
10-02-24 17.41 17.54 17.25 114,700 17.30 17.30
10-02-23 17.58 17.73 17.17 177,200 17.42 17.42
10-02-22 17.78 17.95 17.65 71,000 17.66 17.66
10-02-19 17.95 18.00 17.62 169,200 17.79 17.79
10-02-18 17.74 17.92 17.58 168,800 17.90 17.90
Date Open High Low Vol Cls adjCls
10-02-17 17.54 17.80 17.49 133,800 17.73 17.73
10-02-16 16.81 17.64 16.75 233,700 17.48 17.48
10-02-12 16.39 16.97 16.35 247,100 16.75 16.75
10-02-11 16.35 16.58 16.35 233,100 16.45 16.45
10-02-10 16.55 16.63 16.35 305,900 16.40 16.40
10-02-09 16.65 16.79 16.47 413,100 16.55 16.55
10-02-08 16.34 16.90 15.95 550,700 16.50 16.50
10-02-05 16.56 16.82 16.00 474,600 16.23 16.23
10-02-04 16.39 16.82 16.17 357,100 16.37 16.37
Date Open High Low Vol Cls adjCls
10-02-03 16.57 17.10 16.35 192,700 16.44 16.44
10-02-02 16.42 16.78 16.35 111,400 16.57 16.57
10-02-01 16.37 16.40 16.09 128,500 16.37 16.37
10-01-29 16.69 16.77 16.28 99,600 16.28 16.28
10-01-28 16.95 16.98 16.31 109,000 16.67 16.67
10-01-27 16.68 17.15 16.51 101,800 16.89 16.89
10-01-26 16.64 16.99 16.53 157,200 16.67 16.67
10-01-25 16.75 17.00 16.50 110,000 16.74 16.74
10-01-22 17.00 17.44 16.52 132,100 16.69 16.69
Date Open High Low Vol Cls adjCls
10-01-21 17.17 17.25 16.56 217,600 16.99 16.99
10-01-20 17.55 17.63 17.04 97,900 17.10 17.10
10-01-19 17.61 17.73 17.54 355,700 17.60 17.60
10-01-15 17.68 18.08 17.43 443,300 17.59 17.59
10-01-14 17.51 17.88 17.28 143,200 17.54 17.54
10-01-13 17.15 17.60 17.15 103,900 17.51 17.51
10-01-12 17.33 17.34 16.88 108,600 17.15 17.15
10-01-11 17.73 17.81 17.41 118,200 17.46 17.46
10-01-08 17.21 17.63 17.13 219,700 17.57 17.57
Date Open High Low Vol Cls adjCls
10-01-07 16.90 17.23 16.86 163,300 17.22 17.22
10-01-06 16.83 17.32 16.78 232,300 16.86 16.86
10-01-05 16.41 16.95 16.41 292,800 16.90 16.90
10-01-04 16.06 16.50 16.04 177,200 16.50 16.50
09-12-31 16.10 16.14 15.87 111,300 15.88 15.88
09-12-30 16.01 16.21 15.83 144,400 16.15 16.15
09-12-29 15.93 16.16 15.85 76,700 16.02 16.02
09-12-28 16.09 16.18 15.86 52,300 15.94 15.94
09-12-24 16.14 16.23 16.00 24,600 16.09 16.09
Date Open High Low Vol Cls adjCls
09-12-23 15.96 16.23 15.66 123,400 16.14 16.14
09-12-22 15.54 16.00 15.26 311,000 15.83 15.83
09-12-21 15.25 15.67 15.25 218,000 15.64 15.64
09-12-18 15.16 15.39 15.00 470,400 15.23 15.23
09-12-17 15.08 15.16 14.88 132,200 15.02 15.02
09-12-16 15.09 15.21 15.00 139,300 15.13 15.13
09-12-15 15.04 15.48 15.02 145,600 15.04 15.04
09-12-14 14.87 15.10 14.84 170,200 15.04 15.04
09-12-11 14.74 14.94 14.69 88,600 14.85 14.85
Date Open High Low Vol Cls adjCls
09-12-10 14.74 14.91 14.61 240,400 14.72 14.72
09-12-09 14.91 14.91 14.62 190,400 14.74 14.74
09-12-08 14.97 15.00 14.75 228,800 14.86 14.86
09-12-07 15.25 15.60 14.98 197,100 15.00 15.00
09-12-04 15.19 15.55 14.95 154,500 15.30 15.30
09-12-03 15.32 15.45 15.01 319,900 15.07 15.07
09-12-02 15.01 15.31 14.85 136,200 15.24 15.24
09-12-01 15.11 15.23 14.95 184,400 15.05 15.05
09-11-30 14.79 15.06 14.60 219,000 15.05 15.05
Date Open High Low Vol Cls adjCls
09-11-27 14.92 15.20 14.80 94,200 14.81 14.81
09-11-25 15.39 15.66 15.18 163,700 15.31 15.31
09-11-24 15.41 15.45 15.03 242,800 15.29 15.29
09-11-23 15.39 15.65 15.34 155,600 15.45 15.45
09-11-20 15.06 15.33 15.05 158,400 15.22 15.22
09-11-19 14.94 15.20 14.72 410,900 15.14 15.14
09-11-18 15.09 15.16 14.87 233,200 14.99 14.99
09-11-17 15.32 15.37 15.01 474,700 15.06 15.06
09-11-16 14.93 15.67 14.84 563,500 15.30 15.30
Date Open High Low Vol Cls adjCls
09-11-13 14.89 15.15 14.71 346,900 14.88 14.88
09-11-12 14.74 15.13 14.68 955,500 14.83 14.83
09-11-11 14.56 14.88 14.46 428,700 14.81 14.81
09-11-10 14.77 14.95 14.58 1,137,100 14.59 14.59
09-11-09 15.00 15.01 14.08 709,200 14.80 14.80
09-11-06 14.99 15.18 14.72 317,200 14.94 14.94
09-11-05 15.27 15.41 15.06 269,400 15.13 15.13
09-11-04 15.43 15.53 15.19 394,800 15.29 15.29
09-11-03 15.22 15.43 15.08 371,400 15.39 15.39
Date Open High Low Vol Cls adjCls
09-11-02 15.54 15.54 14.65 380,800 15.40 15.40
09-10-30 17.45 17.48 15.10 943,900 15.43 15.43
09-10-29 16.95 17.38 16.71 246,100 17.34 17.34
09-10-28 17.61 17.69 16.86 134,900 16.87 16.87
09-10-27 17.65 18.13 17.51 193,800 17.58 17.58
09-10-26 17.60 18.07 17.60 246,700 17.66 17.66
09-10-23 17.94 18.11 17.42 156,000 17.55 17.55
09-10-22 17.81 18.03 17.77 182,600 17.95 17.95
09-10-21 18.41 18.50 17.88 203,800 17.88 17.88
Date Open High Low Vol Cls adjCls
09-10-20 18.58 18.62 18.28 157,400 18.39 18.39
09-10-19 18.14 18.58 18.14 122,400 18.49 18.49
09-10-16 18.17 18.49 18.12 108,700 18.24 18.24
09-10-15 18.19 18.36 18.16 147,800 18.25 18.25
09-10-14 18.47 18.48 18.17 219,100 18.24 18.24
09-10-13 18.35 18.35 18.00 185,200 18.24 18.24
09-10-12 17.86 18.46 17.74 464,900 18.41 18.41
09-10-09 17.89 18.03 17.75 187,300 17.90 17.90
09-10-08 17.99 18.08 17.81 309,600 17.89 17.89
Date Open High Low Vol Cls adjCls
09-10-07 18.17 18.34 17.94 119,600 17.98 17.98
09-10-06 17.83 18.53 17.43 731,000 18.28 18.28
09-10-05 17.91 17.91 17.56 261,100 17.65 17.65
09-10-02 17.76 18.10 17.44 339,400 17.79 17.79
09-10-01 18.44 18.44 17.81 354,000 17.85 17.85
09-09-30 18.89 18.89 18.39 368,100 18.57 18.57
09-09-29 19.21 19.32 18.97 104,900 18.98 18.98
09-09-28 19.13 19.33 19.11 95,600 19.25 19.25
09-09-25 19.06 19.39 18.85 179,200 19.00 19.00
Date Open High Low Vol Cls adjCls
09-09-24 19.57 19.62 18.95 247,700 19.07 19.07
09-09-23 19.67 19.98 19.45 212,800 19.45 19.45
09-09-22 19.94 19.94 19.40 298,200 19.71 19.71
09-09-21 19.91 20.07 19.67 106,300 19.89 19.89
09-09-18 19.61 20.26 19.61 285,200 19.96 19.96
09-09-17 19.29 19.87 19.24 335,500 19.64 19.64
09-09-16 19.81 19.84 19.03 438,600 19.26 19.26
09-09-15 19.86 19.97 19.43 255,100 19.71 19.71
09-09-14 19.68 20.29 19.67 134,900 19.95 19.95
Date Open High Low Vol Cls adjCls
09-09-11 20.07 20.22 19.64 224,400 19.83 19.83
09-09-10 19.93 20.28 19.54 164,000 20.24 20.24
09-09-09 20.05 20.47 19.85 202,100 20.00 20.00
09-09-08 19.96 20.24 17.31 2,025,100 20.16 20.16
09-09-04 19.76 19.98 19.34 180,100 19.72 19.72
09-09-03 19.77 19.91 19.27 201,000 19.76 19.76
09-09-02 19.70 20.04 19.57 99,400 19.71 19.71
09-09-01 19.91 20.33 19.69 108,500 19.92 19.92
09-08-31 19.96 20.08 19.59 166,600 20.05 20.05
Date Open High Low Vol Cls adjCls
09-08-28 20.45 20.60 19.95 131,700 20.14 20.14
09-08-27 20.43 20.72 19.88 124,500 20.37 20.37
09-08-26 20.37 20.66 19.93 142,400 20.24 20.24
09-08-25 20.80 20.83 20.32 150,500 20.49 20.49
09-08-24 20.81 20.96 20.57 98,700 20.82 20.82
09-08-21 20.52 21.01 20.52 148,900 20.83 20.83
09-08-20 19.90 20.50 19.90 129,300 20.43 20.43
09-08-19 19.92 20.21 19.56 174,200 19.88 19.88
09-08-18 19.85 20.25 19.37 173,100 20.10 20.10
Date Open High Low Vol Cls adjCls
09-08-17 20.44 20.65 20.12 225,800 20.19 20.19
09-08-14 21.04 21.08 20.35 208,500 20.77 20.77
09-08-13 21.03 21.21 20.74 109,100 21.00 21.00
09-08-12 20.79 21.23 20.79 229,800 20.99 20.99
09-08-11 20.96 21.27 20.54 150,900 20.71 20.71
09-08-10 20.30 21.16 20.05 312,200 21.11 21.11
09-08-07 20.50 20.69 20.25 202,700 20.34 20.34
09-08-06 20.31 20.57 19.76 220,600 20.22 20.22
09-08-05 20.02 20.21 19.89 425,600 20.18 20.18
Date Open High Low Vol Cls adjCls
09-08-04 20.61 20.61 19.47 538,800 20.13 20.13
09-08-03 21.04 21.69 20.73 353,600 21.47 21.47
09-07-31 20.55 21.15 20.45 294,100 20.96 20.96
09-07-30 21.26 21.40 19.56 717,500 20.56 20.56
09-07-29 21.00 21.21 20.72 233,600 21.12 21.12
09-07-28 20.67 21.40 20.67 265,100 21.15 21.15
09-07-27 20.28 21.09 19.90 325,300 20.91 20.91
09-07-24 19.78 20.50 19.60 134,900 20.28 20.28
09-07-23 19.29 19.96 19.24 147,400 19.84 19.84
Date Open High Low Vol Cls adjCls
09-07-22 19.47 19.70 19.26 111,700 19.33 19.33
09-07-21 19.72 19.77 19.32 143,900 19.47 19.47
09-07-20 19.75 19.75 19.36 142,200 19.67 19.67
09-07-17 19.87 19.87 19.45 224,100 19.65 19.65
09-07-16 19.47 20.02 19.21 175,000 19.93 19.93
09-07-15 19.44 19.86 19.11 223,200 19.65 19.65
09-07-14 19.31 19.46 19.07 107,900 19.31 19.31
09-07-13 19.21 19.37 18.97 146,800 19.37 19.37
09-07-10 19.07 19.29 18.97 132,600 19.20 19.20
Date Open High Low Vol Cls adjCls
09-07-09 19.47 19.47 18.89 268,900 19.10 19.10
09-07-08 19.61 19.61 19.00 220,100 19.27 19.27
09-07-07 19.62 19.81 19.39 325,000 19.59 19.59
09-07-06 19.50 19.70 19.36 337,700 19.67 19.67
09-07-02 19.93 19.97 19.10 416,500 19.50 19.50
09-07-01 19.72 20.37 19.63 308,900 20.29 20.29
09-06-30 19.62 19.79 19.26 199,300 19.63 19.63
09-06-29 19.57 19.85 19.35 187,600 19.66 19.66
09-06-26 19.47 19.66 18.97 971,300 19.54 19.54
Date Open High Low Vol Cls adjCls
09-06-25 19.32 19.76 19.02 221,700 19.47 19.47
09-06-24 19.31 19.53 19.09 272,500 19.32 19.32
09-06-23 19.33 19.54 18.84 273,500 19.23 19.23
09-06-22 19.27 20.00 18.94 386,700 19.28 19.28
09-06-19 19.00 19.55 19.00 561,400 19.42 19.42
09-06-18 17.72 18.96 17.58 509,200 18.75 18.75
09-06-17 16.60 17.73 16.48 240,200 17.69 17.69
09-06-16 16.59 16.80 16.47 207,500 16.60 16.60
09-06-15 17.34 17.46 16.44 352,100 16.59 16.59
Date Open High Low Vol Cls adjCls
09-06-12 17.24 17.59 17.02 109,500 17.43 17.43
09-06-11 17.60 17.64 17.23 162,900 17.29 17.29
09-06-10 17.50 17.55 16.93 164,300 17.50 17.50
09-06-09 17.82 17.82 17.31 87,400 17.33 17.33
09-06-08 17.79 17.95 17.54 138,900 17.82 17.82
09-06-05 18.59 18.59 17.63 203,400 17.79 17.79
09-06-04 18.42 18.50 17.99 158,200 18.40 18.40
09-06-03 18.13 18.55 18.13 133,700 18.38 18.38
09-06-02 17.90 18.41 17.57 271,100 18.27 18.27
Date Open High Low Vol Cls adjCls
09-06-01 17.86 18.21 17.41 299,800 18.08 18.08
09-05-29 17.37 17.65 17.23 297,000 17.54 17.54
09-05-28 16.99 17.39 16.88 431,700 17.28 17.28
09-05-27 17.50 17.80 16.56 369,300 16.80 16.80
09-05-26 16.84 17.70 16.68 206,300 17.54 17.54
09-05-22 17.22 17.57 16.81 526,700 16.92 16.92
09-05-21 17.78 17.91 17.13 205,800 17.20 17.20
09-05-20 18.23 18.28 17.85 170,500 17.91 17.91
09-05-19 18.42 18.68 18.13 133,600 18.17 18.17
Date Open High Low Vol Cls adjCls
09-05-18 18.47 18.53 17.65 205,300 18.25 18.25
09-05-15 18.68 18.83 18.07 249,600 18.34 18.34
09-05-14 19.00 19.01 18.64 153,000 18.80 18.80
09-05-13 18.97 19.28 18.82 238,800 18.87 18.87
09-05-12 19.34 19.59 18.89 296,300 19.13 19.13
09-05-11 19.51 19.64 19.29 214,300 19.31 19.31
09-05-08 20.00 20.20 19.60 174,500 19.75 19.75
09-05-07 19.74 20.00 19.63 259,500 19.77 19.77
09-05-06 19.73 19.80 19.16 191,000 19.62 19.62
Date Open High Low Vol Cls adjCls
09-05-05 19.73 19.96 19.02 271,000 19.63 19.63
09-05-04 19.44 19.97 19.19 359,400 19.86 19.86
09-05-01 19.04 20.16 18.31 658,400 19.40 19.40
09-04-30 18.61 18.92 18.19 303,000 18.25 18.25
09-04-29 18.43 18.87 18.15 212,300 18.55 18.55
09-04-28 18.07 18.64 18.05 164,400 18.42 18.42
09-04-27 17.79 18.58 17.64 201,800 18.24 18.24
09-04-24 18.01 18.34 17.66 271,000 18.11 18.11
09-04-23 18.36 18.52 17.89 380,900 17.93 17.93
Date Open High Low Vol Cls adjCls
09-04-22 17.83 18.53 17.72 315,500 18.28 18.28
09-04-21 16.96 17.91 16.91 264,900 17.84 17.84
09-04-20 17.13 17.57 16.90 179,500 17.05 17.05
09-04-17 17.35 17.63 17.16 251,900 17.50 17.50
09-04-16 17.72 17.78 16.91 157,500 17.32 17.32
09-04-15 16.88 17.56 16.65 278,600 17.56 17.56
09-04-14 17.43 17.43 16.66 263,300 16.88 16.88
09-04-13 17.11 17.61 16.99 199,300 17.42 17.42
09-04-09 17.06 17.26 16.63 255,200 17.16 17.16
Date Open High Low Vol Cls adjCls
09-04-08 16.19 16.92 16.15 238,600 16.74 16.74
09-04-07 15.66 16.27 15.66 244,500 16.05 16.05
09-04-06 16.03 16.17 15.80 121,100 15.99 15.99
09-04-03 16.75 17.03 15.86 190,100 16.19 16.19
09-04-02 16.99 17.03 16.75 173,800 16.82 16.82
09-04-01 16.44 16.88 16.15 148,200 16.68 16.68
09-03-31 16.64 17.05 16.57 407,000 16.64 16.64
09-03-30 15.89 16.61 15.63 230,600 16.54 16.54
09-03-27 16.70 16.70 16.16 147,700 16.17 16.17
Date Open High Low Vol Cls adjCls
09-03-26 16.53 17.13 16.26 250,200 16.93 16.93
09-03-25 15.78 16.33 15.69 205,300 16.31 16.31
09-03-24 15.95 16.31 15.54 159,800 15.61 15.61
09-03-23 15.41 16.18 15.11 255,200 16.18 16.18
09-03-20 15.67 15.68 14.99 194,800 15.11 15.11
09-03-19 15.93 16.08 15.33 153,700 15.60 15.60
09-03-18 15.56 16.38 15.56 363,800 15.83 15.83
09-03-17 15.11 15.54 14.95 200,600 15.54 15.54
09-03-16 15.59 15.74 14.98 189,700 15.11 15.11
Date Open High Low Vol Cls adjCls
09-03-13 15.45 15.52 15.00 278,100 15.51 15.51
09-03-12 14.35 15.41 14.34 235,300 15.28 15.28
09-03-11 15.20 15.35 13.97 566,100 14.51 14.51
09-03-10 14.70 15.17 14.52 302,700 15.17 15.17
09-03-09 14.76 15.18 14.31 196,100 14.51 14.51
09-03-06 14.79 15.00 14.44 414,600 14.83 14.83
09-03-05 15.04 15.15 14.63 295,500 14.71 14.71
09-03-04 15.09 15.58 14.62 540,900 15.23 15.23
09-03-03 15.95 16.24 14.89 823,700 14.89 14.89
Date Open High Low Vol Cls adjCls
09-03-02 16.39 16.72 15.76 514,200 15.80 15.80
09-02-27 16.59 16.94 16.00 601,900 16.78 16.78
09-02-26 19.18 19.26 16.32 1,209,700 16.95 16.95
09-02-25 19.40 19.40 18.75 310,900 19.00 19.00
09-02-24 19.23 19.58 19.19 491,500 19.38 19.38
09-02-23 19.19 19.21 18.74 512,200 19.01 19.01
09-02-20 18.87 19.16 18.68 540,500 19.09 19.09
09-02-19 19.08 19.45 18.88 471,600 18.94 18.94
09-02-18 18.76 19.16 18.39 499,800 19.10 19.10
Date Open High Low Vol Cls adjCls
09-02-17 18.15 19.05 17.98 492,100 18.75 18.75
09-02-13 18.60 18.75 18.38 218,800 18.61 18.61
09-02-12 18.15 18.62 18.02 427,600 18.50 18.50
09-02-11 18.32 18.35 18.06 262,400 18.20 18.20
09-02-10 18.28 18.85 17.75 379,300 18.20 18.20
09-02-09 19.04 19.04 18.15 422,800 18.29 18.29
09-02-06 18.93 19.34 18.08 667,500 19.04 19.04
09-02-05 17.14 17.93 17.10 548,400 17.72 17.72
09-02-04 17.10 17.41 16.91 344,700 17.28 17.28
Date Open High Low Vol Cls adjCls
09-02-03 16.83 17.14 16.53 258,700 17.05 17.05
09-02-02 16.34 16.98 16.34 247,500 16.77 16.77
09-01-30 16.57 17.11 16.34 393,800 16.44 16.44
09-01-29 16.85 16.85 16.23 162,900 16.50 16.50
09-01-28 16.78 16.88 16.42 192,000 16.88 16.88
09-01-27 16.49 17.09 16.44 491,400 16.61 16.61
09-01-26 16.21 16.79 16.06 192,400 16.47 16.47
09-01-23 15.64 16.30 15.37 245,000 16.24 16.24
09-01-22 15.77 16.03 15.27 163,800 15.89 15.89
Date Open High Low Vol Cls adjCls
09-01-21 15.69 16.19 15.58 212,800 16.10 16.10
09-01-20 16.00 16.15 15.62 208,400 15.73 15.73
09-01-16 16.00 16.25 15.74 431,300 16.21 16.21
09-01-15 15.77 16.06 15.44 253,500 15.93 15.93
09-01-14 15.78 15.99 15.22 202,400 15.78 15.78
09-01-13 15.97 16.09 15.80 235,000 15.96 15.96
09-01-12 16.04 16.25 15.64 838,500 15.94 15.94
09-01-09 16.58 16.58 15.99 192,100 16.10 16.10
09-01-08 16.36 16.64 16.17 83,600 16.63 16.63
Date Open High Low Vol Cls adjCls
09-01-07 15.78 16.62 15.78 233,900 16.44 16.44
09-01-06 16.07 16.46 15.95 332,900 16.20 16.20
09-01-05 16.10 16.28 15.62 237,000 16.15 16.15
09-01-02 15.76 16.21 15.53 245,400 16.08 16.08
08-12-31 15.25 15.99 14.94 322,100 15.67 15.67
08-12-30 15.00 15.31 14.76 312,400 15.19 15.19
08-12-29 14.86 15.13 14.58 335,700 14.99 14.99
08-12-26 14.96 15.05 14.39 206,600 14.89 14.89
08-12-24 14.71 15.04 14.50 208,000 14.92 14.92
Date Open High Low Vol Cls adjCls
08-12-23 15.32 15.52 14.60 285,200 14.69 14.69
08-12-22 15.05 15.26 14.84 267,100 15.16 15.16
08-12-19 15.94 16.32 14.66 748,300 15.03 15.03
08-12-18 14.83 15.83 14.59 386,700 15.72 15.72
08-12-17 14.20 14.88 13.89 358,900 14.83 14.83
08-12-16 13.92 14.47 13.73 199,300 14.33 14.33
08-12-15 13.76 14.04 13.52 188,200 13.70 13.70
08-12-12 13.83 14.12 13.56 243,400 13.75 13.75
08-12-11 14.50 14.59 13.91 421,000 14.07 14.07
Date Open High Low Vol Cls adjCls
08-12-10 14.68 14.97 14.42 266,000 14.65 14.65
08-12-09 14.50 14.75 14.08 366,600 14.53 14.53
08-12-08 14.41 14.67 14.06 277,700 14.55 14.55
08-12-05 13.75 14.37 13.50 595,400 14.27 14.27
08-12-04 15.10 15.10 13.37 955,900 13.82 13.82
08-12-03 15.25 15.75 14.29 1,638,900 15.21 15.21
08-12-02 15.79 17.12 15.79 308,800 16.79 16.79
08-12-01 16.01 16.47 15.92 351,900 15.98 15.98
08-11-28 16.29 16.62 16.15 58,600 16.62 16.62
Date Open High Low Vol Cls adjCls
08-11-26 15.89 16.54 15.70 278,600 16.49 16.49
08-11-25 16.26 16.32 15.70 325,800 16.19 16.19
08-11-24 16.08 16.56 15.98 312,200 16.21 16.21
08-11-21 15.26 16.28 15.01 610,200 16.00 16.00
08-11-20 17.04 17.04 15.00 507,500 15.13 15.13
08-11-19 19.00 19.30 17.20 338,400 17.22 17.22
08-11-18 19.30 19.64 18.21 238,800 19.12 19.12
08-11-17 19.14 19.86 19.08 141,000 19.31 19.31
08-11-14 20.00 20.12 19.13 256,700 19.15 19.15
Date Open High Low Vol Cls adjCls
08-11-13 19.09 20.41 18.49 388,200 20.36 20.36
08-11-12 19.48 20.02 19.05 253,100 19.05 19.05
08-11-11 18.85 19.93 18.85 434,700 19.60 19.60
08-11-10 19.33 19.61 18.88 239,200 19.07 19.07
08-11-07 18.55 19.11 18.53 287,500 18.98 18.98
08-11-06 18.93 18.97 17.97 473,600 18.49 18.49
08-11-05 18.80 19.80 18.75 408,400 18.98 18.98
08-11-04 19.74 19.86 18.79 673,600 19.00 19.00
08-11-03 20.55 20.69 19.01 471,200 19.20 19.20
Date Open High Low Vol Cls adjCls
08-10-31 22.34 22.34 19.66 775,100 20.53 20.53
08-10-30 18.95 22.01 18.67 488,400 21.86 21.86
08-10-29 18.44 19.62 17.63 400,100 19.04 19.04
08-10-28 17.50 18.38 17.25 380,800 18.29 18.29
08-10-27 18.53 18.60 17.36 177,500 17.36 17.36
08-10-24 18.60 19.43 18.41 392,500 18.62 18.62
08-10-23 19.66 19.86 18.57 331,300 19.43 19.43
08-10-22 20.36 20.46 19.45 451,500 19.55 19.55
08-10-21 20.29 20.84 20.12 411,600 20.58 20.58
Date Open High Low Vol Cls adjCls
08-10-20 19.30 20.07 19.00 259,900 20.07 20.07
08-10-17 18.92 20.70 18.42 437,100 18.96 18.96
08-10-16 18.06 19.27 17.10 340,600 19.17 19.17
08-10-15 19.55 19.94 18.01 262,600 18.01 18.01
08-10-14 21.03 21.14 19.41 374,900 19.78 19.78
08-10-13 20.05 20.48 19.69 140,200 20.48 20.48
08-10-10 18.40 19.84 16.02 720,300 19.22 19.22
08-10-09 19.49 19.75 18.01 373,500 18.47 18.47
08-10-08 19.71 19.82 19.00 407,800 19.39 19.39
Date Open High Low Vol Cls adjCls
08-10-07 20.35 21.28 19.72 399,300 19.72 19.72
08-10-06 21.91 22.37 19.59 428,300 20.14 20.14
08-10-03 21.10 22.19 21.00 437,400 21.25 21.25
08-10-02 22.07 22.28 20.80 231,800 21.04 21.04
08-10-01 22.33 22.33 21.51 351,000 22.19 22.19
08-09-30 22.45 22.52 21.84 219,600 22.49 22.49
08-09-29 23.06 23.43 22.14 171,300 22.18 22.18
08-09-26 22.41 23.48 22.41 210,700 23.18 23.18
08-09-25 22.63 22.91 22.44 166,100 22.66 22.66
Date Open High Low Vol Cls adjCls
08-09-24 22.98 23.18 22.68 197,300 22.70 22.70
08-09-23 22.67 23.37 22.20 232,600 22.90 22.90
08-09-22 23.00 23.85 22.45 251,100 22.57 22.57
08-09-19 22.62 23.94 22.33 741,700 23.04 23.04
08-09-18 22.50 23.10 21.44 940,700 22.80 22.80
08-09-17 24.20 24.35 22.47 619,000 22.50 22.50
08-09-16 24.57 24.57 23.88 385,700 24.30 24.30
08-09-15 24.29 25.09 24.29 243,500 24.57 24.57
08-09-12 24.76 25.06 24.37 367,400 24.86 24.86
Date Open High Low Vol Cls adjCls
08-09-11 25.04 25.07 23.63 521,700 25.05 25.05
08-09-10 24.81 25.34 24.81 414,800 24.96 24.96
08-09-09 25.12 25.83 24.76 936,200 24.89 24.89
08-09-08 24.37 25.40 24.37 683,500 24.98 24.98
08-09-05 23.90 24.29 23.15 562,400 24.20 24.20
08-09-04 23.93 24.27 23.86 413,000 23.96 23.96
08-09-03 24.00 24.29 23.66 391,400 24.12 24.12
08-09-02 23.99 24.18 23.57 545,300 24.04 24.04
08-08-29 24.06 24.21 23.29 597,300 23.67 23.67
Date Open High Low Vol Cls adjCls
08-08-28 24.44 24.71 23.60 430,300 24.07 24.07
08-08-27 24.29 24.58 23.99 286,100 24.48 24.48
08-08-26 24.14 24.35 23.92 348,600 24.24 24.24
08-08-25 23.44 24.33 23.44 410,200 24.14 24.14
08-08-22 23.37 23.53 23.03 281,000 23.28 23.28
08-08-21 23.80 24.13 23.13 471,400 23.40 23.40
08-08-20 24.73 24.97 23.38 482,100 23.85 23.85
08-08-19 24.44 25.00 24.44 303,100 24.92 24.92
08-08-18 24.85 24.99 24.25 286,600 24.88 24.88
Date Open High Low Vol Cls adjCls
08-08-15 24.72 24.95 24.55 448,000 24.81 24.81
08-08-14 23.83 24.67 23.79 611,800 24.53 24.53
08-08-13 23.92 24.08 23.53 720,400 23.91 23.91
08-08-12 22.75 23.98 22.50 1,052,200 23.76 23.76
08-08-11 23.73 23.97 22.30 610,800 22.74 22.74
08-08-08 23.98 24.15 21.12 1,205,100 23.57 23.57
08-08-07 23.52 23.81 23.17 605,300 23.17 23.17
08-08-06 24.20 24.20 23.24 376,700 23.79 23.79
08-08-05 23.95 24.39 23.94 423,000 24.09 24.09
Date Open High Low Vol Cls adjCls
08-08-04 24.19 24.30 23.71 301,300 23.79 23.79
08-08-01 23.88 24.97 23.68 935,500 24.00 24.00
08-07-31 22.21 23.70 22.21 690,600 23.65 23.65
08-07-30 22.14 22.39 21.85 223,900 22.38 22.38
08-07-29 22.26 22.89 21.87 347,900 22.05 22.05
08-07-28 22.92 22.92 21.72 295,300 22.18 22.18
08-07-25 22.84 23.31 22.67 282,700 23.00 23.00
08-07-24 22.59 23.24 22.59 460,900 22.97 22.97
08-07-23 22.85 23.00 22.54 435,300 22.81 22.81
Date Open High Low Vol Cls adjCls
08-07-22 21.90 22.98 21.81 352,200 22.80 22.80
08-07-21 22.13 22.16 21.68 92,600 21.97 21.97
08-07-18 22.08 22.45 21.46 278,600 22.00 22.00
08-07-17 21.93 22.18 21.49 230,200 22.06 22.06
08-07-16 21.75 21.86 20.55 328,200 21.75 21.75
08-07-15 21.63 22.06 21.51 414,500 21.91 21.91
08-07-14 21.98 22.00 21.52 186,200 21.92 21.92
08-07-11 21.86 21.98 21.44 239,800 21.76 21.76
08-07-10 22.43 22.71 21.55 422,200 22.01 22.01
Date Open High Low Vol Cls adjCls
08-07-09 22.20 22.66 21.96 312,800 22.54 22.54
08-07-08 21.45 22.33 21.39 299,400 22.22 22.22
08-07-07 22.17 22.37 21.41 311,000 21.59 21.59
08-07-03 21.60 23.05 21.41 249,800 22.00 22.00
08-07-02 21.47 21.95 21.16 536,700 21.59 21.59
08-07-01 22.41 22.47 21.65 498,100 21.68 21.68
08-06-30 22.78 22.93 21.71 399,900 22.59 22.59
08-06-27 22.73 23.23 22.51 723,100 22.86 22.86
08-06-26 22.95 23.37 22.73 392,600 22.74 22.74
Date Open High Low Vol Cls adjCls
08-06-25 22.90 23.74 22.66 431,300 23.18 23.18
08-06-24 22.12 23.19 22.12 469,400 22.74 22.74
08-06-23 22.49 22.65 21.96 300,500 22.25 22.25
08-06-20 21.82 22.78 21.82 574,000 22.31 22.31
08-06-19 19.36 22.41 19.35 747,600 22.01 22.01
08-06-18 21.63 21.78 21.20 282,200 21.24 21.24
08-06-17 22.05 22.05 21.52 393,100 21.66 21.66
08-06-16 21.22 22.60 21.22 609,200 21.94 21.94
08-06-13 21.54 21.81 20.55 444,400 21.33 21.33
Date Open High Low Vol Cls adjCls
08-06-12 21.01 21.37 19.92 808,500 21.28 21.28
08-06-11 20.29 20.51 19.95 324,000 19.99 19.99
08-06-10 20.02 20.67 19.85 310,100 20.41 20.41
08-06-09 20.51 20.83 20.15 335,700 20.25 20.25
08-06-06 20.32 21.01 20.16 148,600 20.16 20.16
08-06-05 20.24 20.59 20.02 173,800 20.53 20.53
08-06-04 20.29 20.63 20.22 190,100 20.28 20.28
08-06-03 20.70 20.89 20.03 214,800 20.29 20.29
08-06-02 20.45 20.70 20.17 259,700 20.54 20.54
Date Open High Low Vol Cls adjCls
08-05-30 20.43 20.56 20.30 279,900 20.47 20.47
08-05-29 20.24 20.56 20.15 394,800 20.37 20.37
08-05-28 20.55 20.71 19.79 259,500 20.26 20.26
08-05-27 20.71 20.71 20.17 144,700 20.36 20.36
08-05-23 20.28 20.80 20.11 290,200 20.52 20.52
08-05-22 19.42 20.74 19.42 312,200 20.18 20.18
08-05-21 19.79 20.04 19.39 282,500 19.45 19.45
08-05-20 19.35 19.99 19.25 405,100 19.66 19.66
08-05-19 18.92 19.29 18.67 356,800 19.07 19.07
Date Open High Low Vol Cls adjCls
08-05-16 19.31 19.35 18.85 150,300 18.99 18.99
08-05-15 19.23 19.39 18.94 120,800 19.31 19.31
08-05-14 19.40 19.46 18.95 173,700 19.19 19.19
08-05-13 19.11 19.44 18.82 120,900 19.40 19.40
08-05-12 18.91 19.27 18.76 138,100 19.04 19.04
08-05-09 18.74 19.57 18.00 1,234,400 18.76 18.76
08-05-08 16.28 17.30 16.28 132,000 17.15 17.15
08-05-07 17.26 17.29 16.40 649,000 16.40 16.40
08-05-06 17.53 17.95 16.85 645,400 17.19 17.19
Date Open High Low Vol Cls adjCls
08-05-05 17.01 17.68 16.89 208,200 17.55 17.55
08-05-02 16.84 17.10 16.74 151,700 17.01 17.01
08-05-01 17.05 17.10 16.58 151,400 16.75 16.75
08-04-30 16.92 17.13 16.83 155,400 17.03 17.03
08-04-29 16.85 16.94 16.65 126,300 16.80 16.80
08-04-28 16.39 16.97 16.36 291,200 16.71 16.71
08-04-25 16.34 16.77 16.20 150,600 16.47 16.47
08-04-24 16.25 16.33 15.55 151,500 16.29 16.29
08-04-23 16.23 16.34 15.85 79,000 16.32 16.32
Date Open High Low Vol Cls adjCls
08-04-22 15.85 16.26 15.72 198,400 16.15 16.15
08-04-21 16.19 16.36 15.91 90,200 15.96 15.96
08-04-18 16.43 16.50 16.13 77,500 16.38 16.38
08-04-17 16.21 16.35 15.80 67,300 16.17 16.17
08-04-16 16.22 16.73 16.09 121,000 16.37 16.37
08-04-15 15.65 16.21 15.53 77,000 16.09 16.09
08-04-14 15.56 15.94 15.52 94,400 15.58 15.58
08-04-11 16.02 16.47 15.41 296,100 15.64 15.64
08-04-10 15.80 16.26 15.80 148,800 16.18 16.18
Date Open High Low Vol Cls adjCls
08-04-09 16.51 16.59 15.84 201,200 15.84 15.84
08-04-08 16.36 16.66 16.23 203,700 16.52 16.52
08-04-07 16.57 16.88 16.27 134,800 16.44 16.44
08-04-04 16.80 16.93 16.15 166,100 16.42 16.42
08-04-03 16.66 16.98 16.55 113,600 16.80 16.80
08-04-02 16.76 17.05 16.62 164,900 16.76 16.76
08-04-01 16.32 16.96 16.32 337,700 16.80 16.80
08-03-31 17.06 17.22 16.57 179,700 16.57 16.57
08-03-28 17.09 17.41 16.89 161,300 17.09 17.09
Date Open High Low Vol Cls adjCls
08-03-27 16.91 17.50 16.87 332,300 17.17 17.17
08-03-26 16.42 17.07 16.42 400,200 16.79 16.79
08-03-25 16.27 16.73 16.18 423,800 16.41 16.41
08-03-24 15.77 16.17 15.33 401,300 16.16 16.16
08-03-20 16.52 16.79 14.89 1,068,100 15.79 15.79
08-03-19 15.87 15.93 14.89 205,800 14.89 14.89
08-03-18 14.94 15.70 14.80 404,100 15.64 15.64
08-03-17 14.89 15.29 14.58 143,900 14.83 14.83
08-03-14 15.67 15.79 15.01 211,100 15.12 15.12
Date Open High Low Vol Cls adjCls
08-03-13 15.19 15.85 15.13 275,100 15.57 15.57
08-03-12 14.86 15.76 14.72 360,500 15.50 15.50
08-03-11 15.29 15.34 14.52 229,200 14.81 14.81
08-03-10 15.53 15.65 14.83 210,800 15.10 15.10
08-03-07 14.85 15.53 14.85 192,900 15.42 15.42
08-03-06 14.71 15.74 14.71 216,000 15.03 15.03
08-03-05 14.82 14.96 14.59 124,500 14.81 14.81
08-03-04 14.89 14.89 14.34 118,300 14.68 14.68
08-03-03 14.79 15.00 14.45 171,000 14.99 14.99
Date Open High Low Vol Cls adjCls
08-02-29 14.75 14.91 14.50 241,200 14.72 14.72
08-02-28 14.71 15.00 14.70 296,400 14.89 14.89
08-02-27 14.77 15.01 14.77 206,200 14.90 14.90
08-02-26 14.85 15.01 14.84 475,100 14.87 14.87
08-02-25 14.94 15.00 14.82 335,400 15.00 15.00
08-02-22 14.51 14.81 14.31 304,800 14.78 14.78
08-02-21 15.05 15.09 14.33 240,500 14.55 14.55
08-02-20 14.42 15.15 14.42 486,600 15.01 15.01
08-02-19 14.69 15.62 14.69 1,043,200 15.30 15.30
Date Open High Low Vol Cls adjCls
08-02-15 13.76 14.19 13.76 375,600 13.86 13.86
08-02-14 14.04 14.04 13.58 414,500 13.79 13.79
08-02-13 13.91 14.05 13.73 347,500 14.04 14.04
08-02-12 14.10 14.10 13.81 220,600 14.00 14.00
08-02-11 14.69 14.72 14.01 111,700 14.01 14.01
08-02-08 14.32 15.18 14.32 195,600 14.63 14.63
08-02-07 13.42 14.45 13.39 155,300 14.30 14.30
08-02-06 13.67 13.67 13.20 310,400 13.44 13.44
08-02-05 14.13 14.22 13.54 258,100 13.57 13.57
Date Open High Low Vol Cls adjCls
08-02-04 14.99 15.12 14.20 171,100 14.29 14.29
08-02-01 14.84 15.24 14.54 252,800 15.06 15.06
08-01-31 13.86 14.95 13.86 218,200 14.84 14.84
08-01-30 14.34 14.83 14.02 382,600 14.02 14.02
08-01-29 14.14 14.91 13.90 224,700 14.47 14.47
08-01-28 13.65 14.20 13.65 140,300 14.07 14.07
08-01-25 13.87 13.92 13.65 213,000 13.67 13.67
08-01-24 14.11 14.11 13.59 430,300 13.70 13.70
08-01-23 14.07 14.25 13.48 275,900 13.98 13.98
Date Open High Low Vol Cls adjCls
08-01-22 13.90 14.56 13.69 407,500 14.30 14.30
08-01-18 15.08 15.11 14.23 455,700 14.40 14.40
08-01-17 14.71 15.20 14.65 530,000 15.04 15.04
08-01-16 14.70 15.41 14.70 499,000 14.80 14.80
08-01-15 14.61 14.80 14.49 244,700 14.77 14.77
08-01-14 14.03 15.70 13.95 687,500 14.82 14.82
08-01-11 13.46 14.12 13.26 279,300 13.91 13.91
08-01-10 13.11 13.87 13.01 292,800 13.55 13.55
08-01-09 13.32 13.37 12.99 250,000 13.23 13.23
Date Open High Low Vol Cls adjCls
08-01-08 13.34 13.58 13.00 908,500 13.32 13.32
08-01-07 13.15 13.37 13.10 690,700 13.30 13.30
08-01-04 13.28 13.41 13.04 507,500 13.15 13.15
08-01-03 13.45 13.51 13.25 427,600 13.38 13.38
08-01-02 13.84 13.89 13.31 311,500 13.38 13.38
07-12-31 13.78 14.02 13.51 319,100 13.88 13.88
07-12-28 14.20 14.21 13.82 334,600 13.92 13.92
07-12-27 14.50 14.53 13.99 333,700 14.10 14.10
07-12-26 14.67 14.67 14.21 456,000 14.40 14.40
Date Open High Low Vol Cls adjCls
07-12-24 14.38 14.85 14.38 140,300 14.75 14.75
07-12-21 14.37 14.40 13.99 1,014,600 14.40 14.40
07-12-20 14.29 14.32 13.99 180,700 14.13 14.13
07-12-19 14.19 14.39 13.99 1,214,000 14.17 14.17
07-12-18 14.00 14.05 13.83 1,104,100 13.97 13.97
07-12-17 13.89 14.10 13.73 800,000 13.84 13.84
07-12-14 13.95 14.13 13.90 325,600 14.00 14.00
07-12-13 13.95 14.21 13.95 511,000 14.16 14.16
07-12-12 14.45 14.65 14.00 486,300 14.14 14.14
Date Open High Low Vol Cls adjCls
07-12-11 14.55 14.56 14.10 420,100 14.19 14.19
07-12-10 15.44 15.44 14.36 295,000 14.43 14.43
07-12-07 14.77 15.29 14.60 463,500 15.18 15.18
07-12-06 14.20 14.79 14.15 316,500 14.67 14.67
07-12-05 14.31 14.90 14.16 381,800 14.30 14.30
07-12-04 14.51 14.66 14.08 404,000 14.31 14.31
07-12-03 14.53 14.72 13.22 745,600 14.56 14.56
07-11-30 15.07 15.51 14.59 774,300 14.73 14.73
07-11-29 15.29 15.30 14.76 190,300 14.82 14.82
Date Open High Low Vol Cls adjCls
07-11-28 15.47 15.75 15.21 292,400 15.25 15.25
07-11-27 15.18 15.40 14.95 178,200 15.33 15.33
07-11-26 15.30 15.40 14.98 128,500 15.06 15.06
07-11-23 15.17 15.48 15.07 33,300 15.36 15.36
07-11-21 15.27 15.37 15.02 185,900 15.08 15.08
07-11-20 15.25 15.70 15.00 133,400 15.39 15.39
07-11-19 15.26 15.59 15.15 364,300 15.28 15.28
07-11-16 15.70 15.70 15.22 237,800 15.46 15.46
07-11-15 15.18 15.68 15.18 283,300 15.57 15.57
Date Open High Low Vol Cls adjCls
07-11-14 15.75 15.80 15.07 242,800 15.19 15.19
07-11-13 15.51 15.80 15.21 376,200 15.65 15.65
07-11-12 15.51 15.82 15.40 511,100 15.46 15.46
07-11-09 15.72 16.51 15.18 1,473,000 15.56 15.56
07-11-08 16.24 16.24 15.54 821,500 15.76 15.76
07-11-07 15.97 16.33 15.91 448,100 16.13 16.13
07-11-06 15.63 16.21 15.63 930,400 16.13 16.13
07-11-05 16.23 16.23 15.69 317,400 15.71 15.71
07-11-02 16.10 16.10 15.75 176,100 16.07 16.07
Date Open High Low Vol Cls adjCls
07-11-01 15.70 16.03 15.62 849,200 15.92 15.92
07-10-31 16.20 16.20 15.60 526,700 15.95 15.95
07-10-30 16.17 16.56 16.07 161,300 16.24 16.24
07-10-29 16.62 16.86 15.94 186,100 16.23 16.23
07-10-26 16.56 17.44 16.31 805,100 16.62 16.62
07-10-25 16.18 17.77 15.81 330,100 16.31 16.31
07-10-24 15.86 16.43 15.83 354,000 16.21 16.21
07-10-23 15.68 15.90 15.46 425,900 15.90 15.90
07-10-22 15.15 15.89 15.15 122,100 15.52 15.52
Date Open High Low Vol Cls adjCls
07-10-19 15.20 15.23 15.15 187,500 15.20 15.20
07-10-18 15.14 15.57 15.11 103,500 15.22 15.22
07-10-17 15.36 15.84 15.10 378,700 15.20 15.20
07-10-16 15.25 15.40 15.13 399,900 15.25 15.25
07-10-15 15.57 16.00 15.38 503,600 15.42 15.42
07-10-12 15.75 15.99 15.70 145,100 15.73 15.73
07-10-11 16.00 16.10 15.65 286,300 15.70 15.70
07-10-10 16.05 16.26 15.81 340,400 16.11 16.11
07-10-09 15.39 16.04 15.10 369,800 16.03 16.03
Date Open High Low Vol Cls adjCls
07-10-08 15.90 16.23 15.70 312,600 15.70 15.70
07-10-05 15.32 16.11 15.27 594,400 15.93 15.93
07-10-04 15.28 15.28 15.02 572,400 15.16 15.16
07-10-03 15.31 15.63 15.07 743,300 15.28 15.28
07-10-02 15.04 16.00 14.97 890,000 15.50 15.50
07-10-01 15.12 16.57 14.51 480,600 14.82 14.82
07-09-28 15.00 15.11 14.44 671,700 14.92 14.92
07-09-27 15.15 15.15 14.21 896,900 15.07 15.07
07-09-26 15.61 15.65 15.07 446,400 15.10 15.10
Date Open High Low Vol Cls adjCls
07-09-25 16.00 16.05 15.34 829,400 15.61 15.61
07-09-24 15.91 16.00 15.34 834,800 15.95 15.95
07-09-21 16.39 16.39 16.00 468,900 16.12 16.12
07-09-20 16.41 16.49 16.10 618,400 16.16 16.16
07-09-19 16.70 16.75 16.31 284,500 16.57 16.57
07-09-18 16.22 16.50 16.14 761,200 16.50 16.50
07-09-17 16.41 16.49 16.06 431,200 16.17 16.17
07-09-14 16.15 16.88 16.15 441,100 16.69 16.69
07-09-13 16.45 16.64 16.35 317,700 16.44 16.44
Date Open High Low Vol Cls adjCls
07-09-12 16.62 16.66 16.37 411,500 16.53 16.53
07-09-11 16.07 17.04 16.06 641,500 16.87 16.87
07-09-10 16.74 17.00 16.23 624,500 16.47 16.47
07-09-07 16.50 16.90 15.90 924,800 16.81 16.81
07-09-06 17.10 17.12 16.22 480,300 16.54 16.54
07-09-05 17.60 17.74 17.05 472,500 17.17 17.17
07-09-04 17.71 18.03 17.50 763,800 17.66 17.66
07-08-31 17.11 17.75 17.05 534,200 17.73 17.73
07-08-30 17.35 17.35 16.85 491,900 17.21 17.21
Date Open High Low Vol Cls adjCls
07-08-29 16.70 17.04 16.63 571,700 16.99 16.99
07-08-28 16.89 17.10 16.79 666,400 16.89 16.89
07-08-27 16.10 17.18 16.05 730,500 16.98 16.98
07-08-24 16.10 16.31 15.90 413,600 16.26 16.26
07-08-23 16.14 16.39 15.61 574,400 16.11 16.11
07-08-22 16.50 16.92 16.25 996,100 16.30 16.30
07-08-21 15.98 16.75 15.50 760,700 16.75 16.75
07-08-20 17.05 17.05 15.00 702,000 15.97 15.97
07-08-17 16.50 17.50 15.17 1,233,200 16.27 16.27
Date Open High Low Vol Cls adjCls
07-08-16 17.15 17.15 15.11 1,956,100 16.50 16.50
07-08-15 16.65 17.44 16.62 2,792,500 17.15 17.15
07-08-14 16.50 16.81 16.30 2,394,700 16.75 16.75
07-08-13 15.30 16.50 15.28 1,398,000 16.11 16.11
07-08-10 15.25 15.69 13.77 1,234,900 15.10 15.10
07-08-09 15.80 16.39 15.27 995,500 15.50 15.50
07-08-08 16.15 16.55 15.91 2,109,500 16.19 16.19
07-08-07 16.36 16.87 16.01 1,358,700 16.31 16.31
07-08-06 16.80 17.28 15.99 1,560,500 16.46 16.46
Date Open High Low Vol Cls adjCls
07-08-03 15.60 17.26 15.60 1,702,300 16.74 16.74
07-08-02 17.35 17.50 15.80 1,611,400 15.99 15.99
07-08-01 16.76 18.38 15.86 1,809,000 17.25 17.25