PharMerica Corporation (PMC)

34.21
+0.36 (+1.06%)
Exchange
NYQ
Day Range
33.81 - 34.66
52 Week Range
19.42 - 36.96
Open
34.04
Avg. Vol
284,962
Market Cap
1.04B
Short ratio
3.60
PE ratio
92.10
PEG Ratio
2.07
Earnings Share
0.37

PharMerica Corporation (PMC) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 34.04 34.66 33.81 112,000 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 33.61 178,400 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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
15-06-29 32.93 33.88 32.51 276,600 33.48 33.48
15-06-26 33.08 33.44 32.83 306,100 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 32.38 167,300 32.56 32.56
Date Open High Low Vol Cls adjCls
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 33.01 351,200 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
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
Date Open High Low Vol Cls adjCls
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 31.49 204,500 31.66 31.66
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
Date Open High Low Vol Cls adjCls
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
15-05-20 30.73 31.31 30.44 331,500 31.05 31.05
15-05-19 30.78 30.94 30.27 187,700 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
Date Open High Low Vol Cls adjCls
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 28.60 549,500 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 30.26 267,700 30.27 30.27
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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