Rambus Inc. (RMBS)

12.69
0.00 (0.00%)
Exchange
NMS

Rambus Inc. (RMBS) Historicals

Date Open High Low Vol Cls adjCls
17-04-26 12.49 12.73 12.33 1,177,800 12.69 12.69
17-04-25 13.28 13.41 12.52 1,567,100 12.55 12.55
17-04-24 13.14 13.30 12.96 986,400 13.28 13.28
17-04-21 13.00 13.06 12.72 477,100 12.94 12.94
17-04-20 12.89 13.08 12.84 768,100 13.01 13.01
17-04-19 12.70 12.91 12.70 602,300 12.81 12.81
17-04-18 12.57 12.72 12.54 537,700 12.67 12.67
17-04-17 12.37 12.56 12.35 431,100 12.54 12.54
17-04-13 12.53 12.59 12.30 586,400 12.35 12.35
Date Open High Low Vol Cls adjCls
17-04-12 12.75 12.78 12.55 372,800 12.58 12.58
17-04-11 12.73 12.81 12.58 355,300 12.80 12.80
17-04-10 12.81 12.90 12.71 295,500 12.81 12.81
17-04-07 12.80 12.91 12.77 484,100 12.86 12.86
17-04-06 12.63 12.85 12.48 652,200 12.85 12.85
17-04-05 12.85 12.92 12.63 483,500 12.64 12.64
17-04-04 12.84 12.94 12.73 435,300 12.81 12.81
17-04-03 13.14 13.14 12.80 471,900 12.86 12.86
17-03-31 13.04 13.18 12.98 590,400 13.14 13.14
Date Open High Low Vol Cls adjCls
17-03-30 12.93 13.05 12.91 318,900 13.04 13.04
17-03-29 12.94 12.99 12.86 324,800 12.92 12.92
17-03-28 12.87 12.96 12.78 364,600 12.96 12.96
17-03-27 12.78 12.97 12.68 292,800 12.92 12.92
17-03-24 12.92 13.06 12.86 476,200 12.94 12.94
17-03-23 12.76 12.95 12.69 505,800 12.82 12.82
17-03-22 12.87 12.99 12.66 452,400 12.76 12.76
17-03-21 13.29 13.31 12.85 903,600 12.87 12.87
17-03-20 13.19 13.30 13.09 349,900 13.23 13.23
Date Open High Low Vol Cls adjCls
17-03-17 13.06 13.29 13.01 1,433,000 13.24 13.24
17-03-16 13.18 13.23 13.02 469,800 13.10 13.10
17-03-15 13.12 13.24 13.06 573,100 13.14 13.14
17-03-14 12.98 13.10 12.83 277,400 13.06 13.06
17-03-13 13.10 13.17 13.00 472,900 13.10 13.10
17-03-10 13.16 13.25 13.07 368,300 13.13 13.13
17-03-09 13.12 13.20 13.07 468,200 13.10 13.10
17-03-08 13.13 13.24 13.05 683,200 13.14 13.14
17-03-07 13.14 13.26 13.03 939,500 13.10 13.10
Date Open High Low Vol Cls adjCls
17-03-06 12.71 12.84 12.70 587,200 12.80 12.80
17-03-03 12.85 12.85 12.75 521,200 12.81 12.81
17-03-02 13.01 13.04 12.82 787,800 12.85 12.85
17-03-01 12.63 12.97 12.43 1,188,200 12.95 12.95
17-02-28 12.70 12.76 12.38 997,200 12.56 12.56
17-02-27 12.54 12.77 12.50 841,100 12.76 12.76
17-02-24 12.44 12.61 12.42 870,100 12.57 12.57
17-02-23 12.51 12.60 12.39 805,100 12.56 12.56
17-02-22 12.66 12.75 12.45 583,700 12.51 12.51
Date Open High Low Vol Cls adjCls
17-02-21 12.60 12.71 12.60 844,700 12.67 12.67
17-02-17 12.59 12.61 12.51 635,700 12.60 12.60
17-02-16 12.73 12.86 12.52 934,000 12.62 12.62
17-02-15 12.65 12.89 12.62 1,607,100 12.69 12.69
17-02-14 12.79 12.79 12.66 555,500 12.70 12.70
17-02-13 12.90 12.90 12.72 652,000 12.80 12.80
17-02-10 12.70 12.80 12.52 920,300 12.79 12.79
17-02-09 12.93 12.99 12.61 844,500 12.65 12.65
17-02-08 12.52 12.69 12.37 507,600 12.40 12.40
Date Open High Low Vol Cls adjCls
17-02-07 12.62 12.66 12.49 994,400 12.57 12.57
17-02-06 12.58 12.67 12.46 767,000 12.55 12.55
17-02-03 12.71 12.77 12.64 494,600 12.69 12.69
17-02-02 12.71 12.80 12.61 652,300 12.67 12.67
17-02-01 13.09 13.16 12.73 935,400 12.80 12.80
17-01-31 13.22 13.41 12.55 2,453,500 12.98 12.98
17-01-30 13.76 14.02 13.59 986,700 13.98 13.98
17-01-27 13.88 13.97 13.72 331,200 13.89 13.89
17-01-26 14.00 14.03 13.72 337,500 13.77 13.77
Date Open High Low Vol Cls adjCls
17-01-25 13.78 13.98 13.71 406,900 13.97 13.97
17-01-24 13.36 13.63 13.36 595,400 13.62 13.62
17-01-23 13.47 13.53 13.29 322,700 13.35 13.35
17-01-20 13.45 13.64 13.45 300,800 13.50 13.50
17-01-19 13.61 13.73 13.31 499,400 13.43 13.43
17-01-18 13.88 13.91 13.56 621,500 13.65 13.65
17-01-17 13.90 13.92 13.73 368,300 13.78 13.78
17-01-13 13.90 14.06 13.82 371,500 13.94 13.94
17-01-12 13.95 13.95 13.61 438,900 13.88 13.88
Date Open High Low Vol Cls adjCls
17-01-11 13.97 14.03 13.90 339,100 14.01 14.01
17-01-10 13.93 14.03 13.87 295,200 14.02 14.02
17-01-09 13.82 14.04 13.80 534,000 13.90 13.90
17-01-06 13.95 13.95 13.77 331,000 13.80 13.80
17-01-05 14.04 14.15 13.86 281,000 13.89 13.89
17-01-04 14.20 14.24 13.90 531,100 14.05 14.05
17-01-03 13.81 14.20 13.70 609,900 14.16 14.16
16-12-30 14.06 14.06 13.72 398,100 13.77 13.77
16-12-29 14.03 14.14 13.96 319,900 14.02 14.02
Date Open High Low Vol Cls adjCls
16-12-28 14.25 14.30 14.00 420,600 14.01 14.01
16-12-27 14.15 14.24 14.02 468,200 14.24 14.24
16-12-23 13.91 14.23 13.91 343,800 14.23 14.23
16-12-22 14.08 14.22 13.89 494,900 13.94 13.94
16-12-21 14.17 14.23 14.05 234,300 14.05 14.05
16-12-20 14.23 14.29 14.03 378,100 14.18 14.18
16-12-19 13.96 14.30 13.65 622,900 14.19 14.19
16-12-16 14.07 14.24 13.82 1,320,700 13.90 13.90
16-12-15 14.09 14.28 14.01 720,700 14.04 14.04
Date Open High Low Vol Cls adjCls
16-12-14 14.17 14.24 13.97 583,100 14.01 14.01
16-12-13 14.32 14.39 14.12 747,900 14.25 14.25
16-12-12 14.27 14.30 13.99 694,100 14.21 14.21
16-12-09 14.11 14.29 14.10 768,600 14.27 14.27
16-12-08 13.72 14.24 13.65 1,164,900 14.21 14.21
16-12-07 13.40 13.81 13.35 783,400 13.76 13.76
16-12-06 13.15 13.47 13.03 857,300 13.46 13.46
16-12-05 12.84 13.09 12.83 523,400 12.98 12.98
16-12-02 12.56 12.88 12.56 394,600 12.76 12.76
Date Open High Low Vol Cls adjCls
16-12-01 13.24 13.27 12.59 686,200 12.67 12.67
16-11-30 13.41 13.51 13.11 405,300 13.15 13.15
16-11-29 13.56 13.60 13.39 593,500 13.40 13.40
16-11-28 13.62 13.69 13.47 479,100 13.54 13.54
16-11-25 13.53 13.72 13.52 181,200 13.71 13.71
16-11-23 13.47 13.62 13.37 335,900 13.61 13.61
16-11-22 13.41 13.55 13.29 381,700 13.55 13.55
16-11-21 13.45 13.46 13.18 483,500 13.32 13.32
16-11-18 13.43 13.54 13.35 503,000 13.48 13.48
Date Open High Low Vol Cls adjCls
16-11-17 13.25 13.46 13.16 660,000 13.39 13.39
16-11-16 12.87 13.22 12.70 462,700 13.22 13.22
16-11-15 12.92 13.05 12.81 374,300 12.98 12.98
16-11-14 12.97 13.18 12.91 718,200 12.97 12.97
16-11-11 12.57 12.92 12.57 1,077,200 12.91 12.91
16-11-10 12.69 12.84 12.25 727,900 12.49 12.49
16-11-09 12.03 12.60 11.95 899,600 12.59 12.59
16-11-08 12.20 12.37 12.03 437,000 12.31 12.31
16-11-07 12.16 12.27 12.08 396,600 12.20 12.20
Date Open High Low Vol Cls adjCls
16-11-04 11.90 12.06 11.81 597,000 11.93 11.93
16-11-03 11.91 11.98 11.81 400,300 11.90 11.90
16-11-02 12.09 12.20 11.90 433,600 11.93 11.93
16-11-01 12.18 12.31 12.03 981,900 12.15 12.15
16-10-31 12.08 12.20 11.83 861,900 12.19 12.19
16-10-28 12.01 12.18 11.96 528,100 12.03 12.03
16-10-27 12.74 12.79 11.96 1,079,800 12.01 12.01
16-10-26 12.45 12.83 12.42 1,388,100 12.65 12.65
16-10-25 13.00 13.35 12.48 2,532,200 12.51 12.51
Date Open High Low Vol Cls adjCls
16-10-24 11.79 12.00 11.76 1,227,200 11.99 11.99
16-10-21 11.57 11.68 11.44 496,200 11.62 11.62
16-10-20 11.69 11.76 11.58 307,600 11.69 11.69
16-10-19 11.67 11.76 11.54 425,800 11.70 11.70
16-10-18 11.78 11.83 11.67 393,000 11.70 11.70
16-10-17 11.69 11.81 11.63 354,100 11.67 11.67
16-10-14 11.81 11.96 11.70 313,100 11.73 11.73
16-10-13 11.81 11.84 11.62 465,600 11.77 11.77
16-10-12 11.95 11.95 11.78 717,900 11.84 11.84
Date Open High Low Vol Cls adjCls
16-10-11 12.32 12.32 11.93 647,900 11.99 11.99
16-10-10 12.45 12.58 12.29 376,000 12.32 12.32
16-10-07 12.49 12.55 12.33 467,500 12.42 12.42
16-10-06 12.61 12.61 12.41 663,000 12.51 12.51
16-10-05 12.43 12.82 12.43 723,400 12.61 12.61
16-10-04 12.47 12.57 12.38 359,800 12.43 12.43
16-10-03 12.49 12.56 12.35 599,400 12.43 12.43
16-09-30 12.47 12.58 12.40 648,400 12.50 12.50
16-09-29 12.54 12.54 12.27 606,800 12.39 12.39
Date Open High Low Vol Cls adjCls
16-09-28 12.47 12.58 12.39 807,500 12.53 12.53
16-09-27 12.32 12.50 12.25 568,500 12.47 12.47
16-09-26 12.47 12.54 12.35 675,400 12.35 12.35
16-09-23 12.66 12.74 12.52 548,500 12.54 12.54
16-09-22 12.58 12.79 12.52 921,900 12.72 12.72
16-09-21 12.67 12.71 12.46 999,600 12.53 12.53
16-09-20 13.07 13.07 12.65 1,030,900 12.66 12.66
16-09-19 13.13 13.23 12.95 604,000 12.96 12.96
16-09-16 13.03 13.06 12.78 1,479,700 13.03 13.03
Date Open High Low Vol Cls adjCls
16-09-15 12.77 13.09 12.77 634,900 12.93 12.93
16-09-14 12.93 12.93 12.69 743,800 12.74 12.74
16-09-13 13.16 13.18 12.77 967,900 12.90 12.90
16-09-12 13.05 13.22 12.91 804,400 13.20 13.20
16-09-09 13.33 13.46 13.05 1,461,900 13.10 13.10
16-09-08 13.51 13.55 13.36 769,500 13.45 13.45
16-09-07 14.37 14.37 13.28 2,868,200 13.60 13.60
16-09-06 14.37 14.46 14.26 576,700 14.42 14.42
16-09-02 14.50 14.50 14.15 688,100 14.36 14.36
Date Open High Low Vol Cls adjCls
16-09-01 13.97 14.50 13.87 2,330,400 14.40 14.40
16-08-31 13.93 14.00 13.79 513,900 13.82 13.82
16-08-30 13.82 13.99 13.80 376,300 13.92 13.92
16-08-29 13.89 13.99 13.75 344,400 13.79 13.79
16-08-26 13.95 14.00 13.81 314,200 13.91 13.91
16-08-25 13.65 14.01 13.56 357,200 13.90 13.90
16-08-24 13.82 13.88 13.67 480,200 13.71 13.71
16-08-23 14.00 14.08 13.75 583,700 13.78 13.78
16-08-22 13.78 14.00 13.56 520,400 13.93 13.93
Date Open High Low Vol Cls adjCls
16-08-19 13.55 13.89 13.44 508,200 13.84 13.84
16-08-18 13.51 13.74 13.49 391,700 13.56 13.56
16-08-17 13.53 13.56 13.43 336,500 13.49 13.49
16-08-16 13.71 13.78 13.51 412,400 13.55 13.55
16-08-15 13.60 13.85 13.55 395,400 13.72 13.72
16-08-12 13.57 13.67 13.54 323,800 13.60 13.60
16-08-11 13.60 13.65 13.46 372,800 13.56 13.56
16-08-10 13.81 13.81 13.47 328,000 13.59 13.59
16-08-09 13.60 13.86 13.58 405,000 13.80 13.80
Date Open High Low Vol Cls adjCls
16-08-08 13.64 13.72 13.47 281,400 13.59 13.59
16-08-05 13.46 13.73 13.32 446,400 13.67 13.67
16-08-04 13.44 13.53 13.28 184,400 13.46 13.46
16-08-03 13.16 13.43 13.06 431,900 13.43 13.43
16-08-02 13.60 13.67 13.15 812,000 13.16 13.16
16-08-01 13.57 13.75 13.51 512,200 13.68 13.68
16-07-29 13.63 13.71 13.49 543,200 13.52 13.52
16-07-28 13.79 13.85 13.64 634,500 13.69 13.69
16-07-27 14.10 14.17 13.78 535,900 13.86 13.86
Date Open High Low Vol Cls adjCls
16-07-26 13.72 14.11 13.72 743,500 14.04 14.04
16-07-25 13.52 13.92 13.52 650,400 13.72 13.72
16-07-22 13.36 13.62 13.25 507,600 13.56 13.56
16-07-21 13.60 13.75 13.35 592,900 13.40 13.40
16-07-20 13.15 13.65 13.10 901,000 13.56 13.56
16-07-19 12.56 13.71 12.30 1,511,000 13.25 13.25
16-07-18 12.90 12.92 12.79 882,700 12.81 12.81
16-07-15 12.64 12.76 12.52 572,300 12.75 12.75
16-07-14 12.77 12.81 12.50 446,700 12.62 12.62
Date Open High Low Vol Cls adjCls
16-07-13 12.50 12.73 12.42 680,000 12.62 12.62
16-07-12 12.31 12.48 12.26 556,800 12.41 12.41
16-07-11 12.16 12.30 12.13 329,600 12.19 12.19
16-07-08 11.85 12.15 11.64 586,900 12.11 12.11
16-07-07 11.73 11.85 11.63 322,700 11.72 11.72
16-07-06 11.60 11.73 11.42 291,500 11.69 11.69
16-07-05 11.84 11.95 11.60 411,000 11.69 11.69
16-07-01 12.05 12.20 11.89 475,600 11.95 11.95
16-06-30 11.68 12.09 11.58 654,500 12.08 12.08
Date Open High Low Vol Cls adjCls
16-06-29 11.53 11.65 11.45 395,000 11.63 11.63
16-06-28 11.49 11.62 11.42 574,900 11.44 11.44
16-06-27 11.65 11.79 11.28 639,800 11.36 11.36
16-06-24 11.77 12.18 11.65 3,437,100 11.77 11.77
16-06-23 12.09 12.29 12.08 352,500 12.27 12.27
16-06-22 12.14 12.23 11.96 240,800 11.97 11.97
16-06-21 12.08 12.20 11.99 431,400 12.15 12.15
16-06-20 12.03 12.27 12.03 385,600 12.05 12.05
16-06-17 12.11 12.12 11.82 929,000 11.91 11.91
Date Open High Low Vol Cls adjCls
16-06-16 12.01 12.12 11.88 308,000 12.10 12.10
16-06-15 12.22 12.29 12.04 266,500 12.08 12.08
16-06-14 11.99 12.20 11.87 268,200 12.16 12.16
16-06-13 12.11 12.21 11.94 307,200 12.01 12.01
16-06-10 12.17 12.25 12.07 277,800 12.15 12.15
16-06-09 12.22 12.37 12.08 339,100 12.32 12.32
16-06-08 12.32 12.39 12.18 263,000 12.33 12.33
16-06-07 12.27 12.41 12.18 337,300 12.35 12.35
16-06-06 12.34 12.53 12.29 608,500 12.31 12.31
Date Open High Low Vol Cls adjCls
16-06-03 12.27 12.33 12.12 510,300 12.28 12.28
16-06-02 12.08 12.17 12.00 321,100 12.15 12.15
16-06-01 12.01 12.20 11.95 412,800 12.16 12.16
16-05-31 12.01 12.12 11.87 482,300 12.10 12.10
16-05-27 11.83 11.99 11.82 243,600 11.96 11.96
16-05-26 11.82 11.89 11.75 278,100 11.87 11.87
16-05-25 12.08 12.13 11.76 336,600 11.79 11.79
16-05-24 11.80 12.09 11.80 994,700 12.07 12.07
16-05-23 11.68 11.86 11.63 337,400 11.74 11.74
Date Open High Low Vol Cls adjCls
16-05-20 11.32 11.68 11.32 419,700 11.65 11.65
16-05-19 11.45 11.70 11.18 457,600 11.23 11.23
16-05-18 11.23 11.64 11.23 578,000 11.50 11.50
16-05-17 11.38 11.50 11.23 487,500 11.25 11.25
16-05-16 11.37 11.52 11.29 961,000 11.42 11.42
16-05-13 11.22 11.34 11.15 534,700 11.33 11.33
16-05-12 11.45 11.47 11.13 578,000 11.21 11.21
16-05-11 11.45 11.61 11.44 480,000 11.45 11.45
16-05-10 11.42 11.52 11.35 365,600 11.48 11.48
Date Open High Low Vol Cls adjCls
16-05-09 11.42 11.51 11.33 331,500 11.39 11.39
16-05-06 11.19 11.40 11.15 671,200 11.40 11.40
16-05-05 11.48 11.51 11.19 773,800 11.22 11.22
16-05-04 11.50 11.67 11.39 549,800 11.41 11.41
16-05-03 11.57 11.69 11.47 972,200 11.56 11.56
16-05-02 11.69 11.72 11.55 831,600 11.71 11.71
16-04-29 11.82 11.83 11.55 1,180,400 11.62 11.62
16-04-28 12.20 12.42 11.67 1,876,800 11.80 11.80
16-04-27 12.01 12.40 12.01 647,800 12.35 12.35
Date Open High Low Vol Cls adjCls
16-04-26 11.98 12.15 11.95 652,100 12.14 12.14
16-04-25 11.96 12.12 11.83 715,400 11.98 11.98
16-04-22 11.94 12.07 11.82 1,152,100 11.93 11.93
16-04-21 12.27 12.32 11.95 1,346,100 11.98 11.98
16-04-20 12.51 12.67 12.24 1,270,900 12.27 12.27
16-04-19 12.10 12.91 12.02 3,897,600 12.54 12.54
16-04-18 13.60 13.86 13.56 900,600 13.77 13.77
16-04-15 13.76 13.97 13.62 598,900 13.67 13.67
16-04-14 13.87 13.89 13.63 496,000 13.83 13.83
Date Open High Low Vol Cls adjCls
16-04-13 13.70 13.92 13.61 562,600 13.92 13.92
16-04-12 13.56 13.72 13.34 522,800 13.59 13.59
16-04-11 13.59 13.74 13.51 408,100 13.51 13.51
16-04-08 13.64 13.70 13.44 249,200 13.49 13.49
16-04-07 13.68 13.78 13.44 684,400 13.57 13.57
16-04-06 13.54 13.77 13.32 519,500 13.75 13.75
16-04-05 13.50 13.60 13.42 410,200 13.45 13.45
16-04-04 13.83 13.83 13.54 516,500 13.58 13.58
16-04-01 13.60 13.92 13.56 547,500 13.85 13.85
Date Open High Low Vol Cls adjCls
16-03-31 13.79 13.91 13.72 480,300 13.75 13.75
16-03-30 13.94 13.98 13.63 625,300 13.83 13.83
16-03-29 13.48 13.99 13.40 890,000 13.87 13.87
16-03-28 13.55 13.70 13.42 684,400 13.48 13.48
16-03-24 13.45 13.61 13.33 678,100 13.51 13.51
16-03-23 13.77 13.80 13.50 955,300 13.51 13.51
16-03-22 13.65 13.90 13.63 965,300 13.74 13.74
16-03-21 13.39 13.62 13.31 857,500 13.61 13.61
16-03-18 13.24 13.46 13.15 1,419,800 13.44 13.44
Date Open High Low Vol Cls adjCls
16-03-17 13.12 13.23 13.04 729,200 13.18 13.18
16-03-16 12.80 13.19 12.72 708,500 13.11 13.11
16-03-15 12.87 13.09 12.75 828,900 12.84 12.84
16-03-14 13.17 13.31 12.81 942,500 12.93 12.93
16-03-11 13.25 13.35 13.15 488,900 13.25 13.25
16-03-10 13.14 13.31 13.04 498,800 13.13 13.13
16-03-09 13.04 13.34 13.00 506,400 13.07 13.07
16-03-08 12.95 13.11 12.87 704,000 12.99 12.99
16-03-07 12.87 13.09 12.61 1,738,700 13.06 13.06
Date Open High Low Vol Cls adjCls
16-03-04 13.46 13.53 13.27 1,565,000 13.27 13.27
16-03-03 13.24 13.50 13.24 1,082,000 13.48 13.48
16-03-02 13.20 13.24 13.12 598,100 13.20 13.20
16-03-01 13.00 13.31 12.94 1,011,900 13.22 13.22
16-02-29 12.97 13.09 12.96 1,074,300 13.03 13.03
16-02-26 13.00 13.10 12.85 671,900 12.98 12.98
16-02-25 12.83 13.00 12.72 619,200 12.97 12.97
16-02-24 12.53 12.88 12.47 768,100 12.81 12.81
16-02-23 12.56 12.96 12.42 853,000 12.61 12.61
Date Open High Low Vol Cls adjCls
16-02-22 12.51 12.70 12.45 906,300 12.59 12.59
16-02-19 12.42 12.57 12.04 788,800 12.41 12.41
16-02-18 12.49 12.66 12.35 862,800 12.44 12.44
16-02-17 12.30 12.59 12.27 1,268,100 12.42 12.42
16-02-16 12.09 12.39 12.05 911,300 12.27 12.27
16-02-12 11.94 12.08 11.65 619,100 11.97 11.97
16-02-11 11.57 11.94 11.45 771,900 11.87 11.87
16-02-10 11.82 12.06 11.70 1,005,200 11.74 11.74
16-02-09 11.82 12.08 11.55 841,900 11.76 11.76
Date Open High Low Vol Cls adjCls
16-02-08 11.87 12.03 11.77 703,600 11.94 11.94
16-02-05 12.32 12.32 12.00 731,600 12.00 12.00
16-02-04 12.15 12.45 11.99 792,200 12.35 12.35
16-02-03 11.98 12.23 11.73 962,200 12.14 12.14
16-02-02 12.19 12.29 11.84 843,600 11.91 11.91
16-02-01 12.18 12.50 12.12 1,193,400 12.31 12.31
16-01-29 11.92 12.31 11.92 1,545,300 12.24 12.24
16-01-28 12.07 12.26 11.89 1,031,400 11.91 11.91
16-01-27 11.87 12.19 11.77 1,740,400 12.01 12.01
Date Open High Low Vol Cls adjCls
16-01-26 12.28 12.43 11.67 4,376,100 11.95 11.95
16-01-25 11.40 11.66 11.12 2,006,900 11.20 11.20
16-01-22 11.31 11.57 11.15 1,113,100 11.40 11.40
16-01-21 11.04 11.36 10.87 1,166,600 11.19 11.19
16-01-20 10.76 11.17 10.71 1,165,100 11.00 11.00
16-01-19 11.03 11.21 10.76 961,200 10.89 10.89
16-01-15 10.88 11.08 10.66 1,290,600 10.98 10.98
16-01-14 11.15 11.35 10.94 767,900 11.21 11.21
16-01-13 11.31 11.54 11.07 749,100 11.12 11.12
Date Open High Low Vol Cls adjCls
16-01-12 11.20 11.40 11.04 819,200 11.30 11.30
16-01-11 11.03 11.19 10.97 851,900 11.11 11.11
16-01-08 11.14 11.36 10.94 684,600 10.95 10.95
16-01-07 11.34 11.41 10.99 955,300 11.12 11.12
16-01-06 11.49 11.63 11.18 537,300 11.48 11.48
16-01-05 11.63 11.76 11.56 678,000 11.63 11.63
16-01-04 11.41 11.70 11.26 1,057,200 11.59 11.59
15-12-31 11.79 11.84 11.57 746,100 11.59 11.59
15-12-30 12.01 12.12 11.84 744,400 11.87 11.87
Date Open High Low Vol Cls adjCls
15-12-29 11.90 12.04 11.86 740,500 11.97 11.97
15-12-28 11.78 11.90 11.75 667,900 11.88 11.88
15-12-24 11.85 11.99 11.78 388,700 11.84 11.84
15-12-23 11.97 11.99 11.66 978,900 11.84 11.84
15-12-22 11.95 11.98 11.69 987,700 11.93 11.93
15-12-21 11.66 11.99 11.66 2,717,900 11.98 11.98
15-12-18 11.72 11.83 11.54 3,002,100 11.61 11.61
15-12-17 11.74 12.00 11.66 1,243,200 11.68 11.68
15-12-16 11.36 11.84 11.36 1,231,300 11.74 11.74
Date Open High Low Vol Cls adjCls
15-12-15 11.49 11.50 11.28 879,400 11.35 11.35
15-12-14 11.50 11.63 11.41 742,200 11.47 11.47
15-12-11 11.41 11.51 11.38 662,400 11.46 11.46
15-12-10 11.48 11.75 11.45 532,800 11.63 11.63
15-12-09 11.60 11.63 11.30 618,100 11.45 11.45
15-12-08 11.57 11.70 11.42 550,400 11.61 11.61
15-12-07 11.96 11.96 11.64 776,700 11.71 11.71
15-12-04 11.76 12.00 11.75 557,400 11.92 11.92
15-12-03 11.93 12.09 11.64 527,600 11.74 11.74
Date Open High Low Vol Cls adjCls
15-12-02 12.00 12.04 11.74 670,100 11.77 11.77
15-12-01 11.98 12.16 11.91 788,700 12.01 12.01
15-11-30 11.69 12.06 11.65 979,100 11.93 11.93
15-11-27 11.60 11.79 11.54 310,100 11.67 11.67
15-11-25 11.51 11.66 11.46 428,700 11.64 11.64
15-11-24 11.17 11.55 11.15 852,600 11.49 11.49
15-11-23 11.05 11.26 11.02 562,100 11.19 11.19
15-11-20 11.06 11.30 11.01 672,200 11.12 11.12
15-11-19 10.96 11.17 10.89 542,500 11.05 11.05
Date Open High Low Vol Cls adjCls
15-11-18 10.83 10.99 10.72 569,200 10.94 10.94
15-11-17 10.69 11.00 10.62 813,000 10.77 10.77
15-11-16 10.70 10.85 10.59 732,000 10.64 10.64
15-11-13 10.69 10.88 10.65 564,300 10.73 10.73
15-11-12 11.04 11.04 10.75 753,400 10.77 10.77
15-11-11 11.00 11.23 11.00 689,700 11.11 11.11
15-11-10 11.11 11.14 10.75 1,570,500 11.00 11.00
15-11-09 11.07 11.34 11.05 785,900 11.17 11.17
15-11-06 10.76 11.18 10.69 867,000 11.11 11.11
Date Open High Low Vol Cls adjCls
15-11-05 10.67 10.89 10.66 613,800 10.77 10.77
15-11-04 10.88 10.96 10.67 1,571,500 10.71 10.71
15-11-03 10.45 10.92 10.45 1,089,900 10.79 10.79
15-11-02 10.31 10.63 10.31 825,600 10.54 10.54
15-10-30 10.17 10.50 10.17 837,400 10.32 10.32
15-10-29 10.27 10.30 10.10 1,472,300 10.18 10.18
15-10-28 10.51 10.57 10.23 1,513,000 10.39 10.39
15-10-27 10.67 10.74 10.47 1,650,000 10.53 10.53
15-10-26 10.60 10.63 10.16 1,315,500 10.24 10.24
Date Open High Low Vol Cls adjCls
15-10-23 10.61 10.75 10.50 1,077,800 10.65 10.65
15-10-22 10.42 10.58 10.25 2,354,600 10.53 10.53
15-10-21 9.98 10.39 9.96 4,610,400 10.39 10.39
15-10-20 10.90 11.00 9.86 11,832,700 10.00 10.00
15-10-19 13.69 14.07 13.68 1,820,600 13.89 13.89
15-10-16 13.68 13.77 13.36 1,016,200 13.77 13.77
15-10-15 13.40 13.64 13.23 996,100 13.62 13.62
15-10-14 12.86 13.54 12.50 1,235,100 13.30 13.30
15-10-13 12.55 13.06 12.45 807,100 12.91 12.91
Date Open High Low Vol Cls adjCls
15-10-12 12.73 12.77 12.53 743,600 12.67 12.67
15-10-09 12.82 12.88 12.61 571,100 12.65 12.65
15-10-08 12.68 12.91 12.51 1,080,200 12.86 12.86
15-10-07 12.29 12.66 12.24 1,192,800 12.65 12.65
15-10-06 12.00 12.26 11.91 837,800 12.19 12.19
15-10-05 11.95 12.06 11.82 1,213,600 11.95 11.95
15-10-02 11.67 11.95 11.57 1,465,900 11.94 11.94
15-10-01 11.87 11.87 11.53 12,815,200 11.75 11.75
15-09-30 11.47 11.85 11.42 1,956,600 11.80 11.80
Date Open High Low Vol Cls adjCls
15-09-29 11.30 11.49 11.21 1,834,300 11.37 11.37
15-09-28 11.21 11.34 11.15 1,699,700 11.23 11.23
15-09-25 11.22 11.43 11.15 2,263,500 11.25 11.25
15-09-24 10.54 10.74 10.36 1,090,300 10.65 10.65
15-09-23 10.83 10.98 10.63 961,000 10.65 10.65
15-09-22 11.26 11.33 10.74 1,765,800 10.81 10.81
15-09-21 11.77 11.85 11.26 993,300 11.33 11.33
15-09-18 11.91 12.06 11.54 1,200,000 11.64 11.64
15-09-17 12.16 12.47 11.86 1,708,300 12.06 12.06
Date Open High Low Vol Cls adjCls
15-09-16 13.13 13.17 11.46 3,239,200 11.71 11.71
15-09-15 13.72 13.79 13.15 1,101,700 13.19 13.19
15-09-14 13.65 13.75 13.51 295,100 13.65 13.65
15-09-11 13.47 13.71 13.31 856,300 13.65 13.65
15-09-10 13.68 13.88 13.54 424,200 13.62 13.62
15-09-09 13.77 14.07 13.54 800,000 13.68 13.68
15-09-08 13.65 13.99 13.65 589,700 13.91 13.91
15-09-04 13.45 13.65 13.36 284,600 13.51 13.51
15-09-03 13.53 13.78 13.46 695,800 13.59 13.59
Date Open High Low Vol Cls adjCls
15-09-02 13.36 13.56 13.27 770,000 13.56 13.56
15-09-01 13.22 13.60 12.96 1,002,600 13.24 13.24
15-08-31 13.47 13.67 13.38 801,100 13.43 13.43
15-08-28 13.14 13.49 13.00 510,800 13.45 13.45
15-08-27 13.15 13.30 13.01 655,400 13.18 13.18
15-08-26 12.91 13.12 12.72 678,500 13.11 13.11
15-08-25 12.95 13.02 12.66 742,900 12.71 12.71
15-08-24 12.27 13.08 12.25 1,372,000 12.49 12.49
15-08-21 12.25 13.06 12.10 1,368,800 12.84 12.84
Date Open High Low Vol Cls adjCls
15-08-20 12.55 12.63 12.33 1,532,500 12.45 12.45
15-08-19 13.02 13.07 12.74 1,957,900 12.75 12.75
15-08-18 13.63 13.63 13.02 1,083,300 13.06 13.06
15-08-17 13.42 13.84 13.22 869,200 13.64 13.64
15-08-14 13.45 13.50 13.29 261,600 13.45 13.45
15-08-13 13.45 13.61 13.32 347,900 13.41 13.41
15-08-12 13.50 13.67 13.22 467,200 13.51 13.51
15-08-11 13.90 14.20 13.53 491,500 13.60 13.60
15-08-10 13.56 13.97 13.56 734,000 13.95 13.95
Date Open High Low Vol Cls adjCls
15-08-07 13.22 13.50 13.21 487,000 13.48 13.48
15-08-06 13.50 13.54 13.14 462,100 13.34 13.34
15-08-05 13.15 13.76 13.15 631,000 13.53 13.53
15-08-04 13.05 13.14 12.94 600,200 13.06 13.06
15-08-03 13.03 13.18 13.00 688,300 13.06 13.06
15-07-31 13.19 13.30 13.00 679,000 13.09 13.09
15-07-30 13.25 13.42 13.11 797,500 13.13 13.13
15-07-29 13.51 13.60 13.33 654,200 13.33 13.33
15-07-28 13.18 13.57 12.95 1,283,400 13.53 13.53
Date Open High Low Vol Cls adjCls
15-07-27 13.02 13.35 12.87 641,500 13.15 13.15
15-07-24 13.30 13.30 12.97 862,000 13.11 13.11
15-07-23 13.21 13.54 13.12 1,048,000 13.36 13.36
15-07-22 12.75 13.28 12.55 1,425,400 13.21 13.21
15-07-21 12.55 13.04 12.30 2,646,500 12.89 12.89
15-07-20 13.10 13.20 12.84 1,094,100 12.98 12.98
15-07-17 12.93 13.23 12.80 1,012,100 13.03 13.03
15-07-16 13.04 13.10 12.74 904,800 12.88 12.88
15-07-15 13.41 13.56 13.06 801,600 13.08 13.08
Date Open High Low Vol Cls adjCls
15-07-14 13.56 13.57 13.33 466,000 13.44 13.44
15-07-13 13.39 13.52 13.26 557,300 13.50 13.50
15-07-10 13.28 13.40 13.20 552,200 13.35 13.35
15-07-09 13.57 13.61 13.11 597,500 13.12 13.12
15-07-08 13.77 13.77 13.29 972,000 13.41 13.41
15-07-07 13.89 13.89 13.33 538,000 13.72 13.72
15-07-06 14.30 14.37 13.66 903,400 13.89 13.89
15-07-02 14.41 14.67 14.36 500,200 14.47 14.47
15-07-01 14.67 14.80 14.21 575,900 14.31 14.31
Date Open High Low Vol Cls adjCls
15-06-30 14.75 14.84 14.38 1,179,500 14.49 14.49
15-06-29 15.07 15.16 14.55 685,700 14.60 14.60
15-06-26 15.29 15.43 15.04 1,025,000 15.21 15.21
15-06-25 15.01 15.35 15.00 691,700 15.33 15.33
15-06-24 14.85 14.98 14.75 393,100 14.85 14.85
15-06-23 15.00 15.04 14.78 405,800 14.94 14.94
15-06-22 15.00 15.09 14.93 477,200 15.01 15.01
15-06-19 15.16 15.16 14.83 1,368,600 14.98 14.98
15-06-18 15.05 15.12 14.91 545,400 15.06 15.06
Date Open High Low Vol Cls adjCls
15-06-17 15.18 15.27 14.98 362,500 15.00 15.00
15-06-16 15.18 15.27 15.08 315,400 15.18 15.18
15-06-15 15.16 15.25 14.95 415,200 15.17 15.17
15-06-12 15.32 15.44 15.14 512,900 15.28 15.28
15-06-11 15.30 15.49 15.17 1,061,800 15.41 15.41
15-06-10 15.05 15.26 14.90 591,000 15.22 15.22
15-06-09 14.88 15.03 14.74 341,200 14.91 14.91
15-06-08 15.20 15.30 14.83 403,400 14.93 14.93
15-06-05 15.22 15.35 15.05 628,200 15.20 15.20
Date Open High Low Vol Cls adjCls
15-06-04 15.17 15.36 15.14 453,800 15.26 15.26
15-06-03 15.25 15.37 15.14 486,000 15.30 15.30
15-06-02 15.18 15.35 15.02 307,100 15.29 15.29
15-06-01 15.33 15.48 15.12 776,500 15.23 15.23
15-05-29 14.96 15.41 14.92 1,390,100 15.29 15.29
15-05-28 14.90 15.48 14.86 1,003,500 14.92 14.92
15-05-27 14.44 14.99 14.35 763,000 14.91 14.91
15-05-26 14.38 14.53 14.18 538,000 14.40 14.40
15-05-22 14.43 14.55 14.38 419,000 14.40 14.40
Date Open High Low Vol Cls adjCls
15-05-21 14.16 14.58 14.12 506,100 14.49 14.49
15-05-20 14.30 14.43 14.19 364,400 14.20 14.20
15-05-19 14.49 14.52 14.21 341,700 14.32 14.32
15-05-18 14.19 14.55 14.19 682,700 14.49 14.49
15-05-15 14.25 14.28 14.09 322,500 14.17 14.17
15-05-14 14.08 14.37 14.00 626,400 14.28 14.28
15-05-13 14.08 14.26 13.96 492,600 14.01 14.01
15-05-12 14.08 14.28 13.94 500,200 14.07 14.07
15-05-11 13.98 14.23 13.93 583,400 14.10 14.10
Date Open High Low Vol Cls adjCls
15-05-08 13.97 14.13 13.87 512,400 13.92 13.92
15-05-07 13.75 14.00 13.67 714,700 13.91 13.91
15-05-06 13.77 13.85 13.51 513,300 13.75 13.75
15-05-05 13.92 13.97 13.67 551,600 13.75 13.75
15-05-04 14.09 14.15 13.91 686,900 13.96 13.96
15-05-01 13.90 14.22 13.85 743,200 14.16 14.16
15-04-30 14.04 14.20 13.82 920,900 13.84 13.84
15-04-29 14.20 14.20 13.96 619,100 14.12 14.12
15-04-28 14.09 14.25 13.83 876,800 14.22 14.22
Date Open High Low Vol Cls adjCls
15-04-27 13.97 14.27 13.80 1,028,600 14.10 14.10
15-04-24 14.25 14.30 13.82 1,439,400 13.99 13.99
15-04-23 14.34 14.42 14.10 804,200 14.30 14.30
15-04-22 14.20 14.50 13.88 1,498,400 14.40 14.40
15-04-21 13.14 14.51 13.09 4,076,800 14.18 14.18
15-04-20 13.00 13.08 12.65 978,300 12.77 12.77
15-04-17 12.92 13.09 12.76 688,300 12.91 12.91
15-04-16 13.12 13.12 12.72 508,800 13.00 13.00
15-04-15 12.97 13.25 12.63 929,000 13.14 13.14
Date Open High Low Vol Cls adjCls
15-04-14 13.66 13.67 13.19 474,200 13.20 13.20
15-04-13 13.75 13.76 13.55 481,500 13.68 13.68
15-04-10 13.34 13.80 13.34 860,000 13.73 13.73
15-04-09 13.40 13.46 12.74 1,235,100 13.36 13.36
15-04-08 12.90 13.64 12.90 1,380,900 13.55 13.55
15-04-07 12.54 13.08 12.51 904,200 12.90 12.90
15-04-06 12.47 12.63 12.44 305,800 12.57 12.57
15-04-02 12.68 12.70 12.53 296,500 12.61 12.61
15-04-01 12.57 12.70 12.46 460,900 12.63 12.63
Date Open High Low Vol Cls adjCls
15-03-31 12.49 12.60 12.45 543,300 12.58 12.58
15-03-30 12.71 12.80 12.49 381,600 12.61 12.61
15-03-27 12.53 12.74 12.43 478,200 12.71 12.71
15-03-26 12.39 12.59 12.30 864,600 12.56 12.56
15-03-25 12.79 12.88 12.36 1,197,900 12.48 12.48
15-03-24 12.66 12.84 12.56 306,900 12.75 12.75
15-03-23 12.72 12.75 12.52 309,600 12.63 12.63
15-03-20 12.64 12.79 12.55 738,000 12.74 12.74
15-03-19 12.57 12.62 12.43 219,800 12.56 12.56
Date Open High Low Vol Cls adjCls
15-03-18 12.56 12.71 12.44 362,300 12.57 12.57
15-03-17 12.38 12.61 12.33 366,800 12.54 12.54
15-03-16 12.46 12.46 12.30 522,600 12.42 12.42
15-03-13 12.41 12.49 12.23 317,100 12.43 12.43
15-03-12 12.39 12.48 12.26 438,800 12.41 12.41
15-03-11 12.32 12.47 12.27 376,200 12.39 12.39
15-03-10 12.29 12.38 12.19 347,100 12.30 12.30
15-03-09 12.28 12.45 12.19 445,100 12.39 12.39
15-03-06 12.20 12.31 12.12 370,300 12.25 12.25
Date Open High Low Vol Cls adjCls
15-03-05 12.21 12.29 12.09 249,400 12.25 12.25
15-03-04 12.12 12.45 12.06 674,700 12.20 12.20
15-03-03 12.30 12.50 12.01 1,001,800 12.14 12.14
15-03-02 12.05 12.39 12.05 625,400 12.33 12.33
15-02-27 12.27 12.33 11.99 1,055,800 12.00 12.00
15-02-26 12.06 12.32 12.02 445,200 12.25 12.25
15-02-25 12.14 12.14 11.96 602,500 12.07 12.07
15-02-24 12.06 12.15 11.98 224,200 12.12 12.12
15-02-23 11.98 12.14 11.98 408,400 12.07 12.07
Date Open High Low Vol Cls adjCls
15-02-20 12.05 12.15 11.93 363,500 12.06 12.06
15-02-19 12.00 12.11 11.85 548,000 12.02 12.02
15-02-18 12.10 12.16 12.01 291,200 12.04 12.04
15-02-17 12.15 12.40 11.96 451,200 12.09 12.09
15-02-13 12.03 12.20 11.98 449,600 12.12 12.12
15-02-12 11.90 12.21 11.88 479,800 12.06 12.06
15-02-11 11.78 11.90 11.63 302,600 11.89 11.89
15-02-10 11.77 11.90 11.64 639,800 11.79 11.79
15-02-09 11.60 11.72 11.39 527,200 11.68 11.68
Date Open High Low Vol Cls adjCls
15-02-06 11.54 11.78 11.46 421,400 11.64 11.64
15-02-05 11.57 11.64 11.43 443,400 11.58 11.58
15-02-04 11.46 11.64 11.38 986,800 11.49 11.49
15-02-03 11.26 11.58 11.21 624,000 11.48 11.48
15-02-02 11.27 11.38 11.06 665,400 11.26 11.26
15-01-30 11.20 11.36 11.02 1,077,400 11.25 11.25
15-01-29 11.21 11.42 10.96 1,245,100 11.31 11.31
15-01-28 11.45 11.57 11.18 1,069,000 11.23 11.23
15-01-27 10.38 11.44 10.26 1,830,900 11.38 11.38
Date Open High Low Vol Cls adjCls
15-01-26 10.65 10.65 10.42 564,800 10.51 10.51
15-01-23 10.58 10.84 10.50 593,900 10.63 10.63
15-01-22 10.19 10.59 10.01 587,400 10.55 10.55
15-01-21 10.20 10.29 10.07 699,300 10.19 10.19
15-01-20 10.26 10.40 10.13 597,300 10.27 10.27
15-01-16 10.07 10.32 10.01 690,100 10.28 10.28
15-01-15 10.72 10.72 10.10 731,600 10.13 10.13
15-01-14 10.74 11.03 10.65 578,900 10.72 10.72
15-01-13 11.25 11.42 10.92 408,600 11.06 11.06
Date Open High Low Vol Cls adjCls
15-01-12 11.22 11.35 10.99 354,000 11.13 11.13
15-01-09 10.98 11.36 10.98 449,400 11.27 11.27
15-01-08 11.02 11.25 10.95 397,200 11.02 11.02
15-01-07 10.90 11.05 10.77 402,300 10.92 10.92
15-01-06 11.20 11.23 10.73 466,600 10.84 10.84
15-01-05 11.41 11.55 11.12 328,400 11.14 11.14
15-01-02 11.18 11.49 11.15 473,400 11.46 11.46
14-12-31 11.36 11.42 11.07 799,300 11.09 11.09
14-12-30 11.34 11.49 11.28 294,300 11.34 11.34
Date Open High Low Vol Cls adjCls
14-12-29 11.59 11.69 11.37 449,300 11.42 11.42
14-12-26 11.65 11.65 11.46 394,600 11.60 11.60
14-12-24 11.64 11.68 11.47 157,300 11.64 11.64
14-12-23 11.72 11.79 11.45 319,200 11.56 11.56
14-12-22 11.49 11.75 11.36 467,700 11.69 11.69
14-12-19 11.78 11.78 11.31 837,300 11.45 11.45
14-12-18 11.78 11.90 11.62 467,400 11.81 11.81
14-12-17 11.29 11.63 11.07 498,100 11.63 11.63
14-12-16 11.21 11.50 11.05 523,400 11.23 11.23
Date Open High Low Vol Cls adjCls
14-12-15 11.31 11.41 10.99 432,300 11.21 11.21
14-12-12 11.33 11.42 11.17 353,800 11.25 11.25
14-12-11 11.82 11.89 11.48 449,500 11.51 11.51
14-12-10 11.97 12.00 11.69 651,400 11.70 11.70
14-12-09 11.48 12.00 11.39 467,100 11.99 11.99
14-12-08 11.74 11.88 11.47 431,000 11.58 11.58
14-12-05 11.67 11.97 11.67 358,600 11.85 11.85
14-12-04 11.85 11.92 11.66 247,200 11.72 11.72
14-12-03 11.65 11.98 11.59 362,500 11.88 11.88
Date Open High Low Vol Cls adjCls
14-12-02 11.48 11.69 11.44 335,100 11.67 11.67
14-12-01 11.83 11.85 11.38 495,800 11.41 11.41
14-11-28 11.90 12.00 11.73 232,800 11.85 11.85
14-11-26 11.63 11.92 11.60 374,700 11.86 11.86
14-11-25 11.76 11.89 11.56 397,400 11.66 11.66
14-11-24 11.62 11.87 11.58 404,300 11.76 11.76
14-11-21 11.72 11.78 11.41 408,100 11.56 11.56
14-11-20 11.22 11.56 11.22 361,800 11.55 11.55
14-11-19 11.65 11.69 11.20 445,600 11.30 11.30
Date Open High Low Vol Cls adjCls
14-11-18 11.24 11.78 11.24 771,000 11.67 11.67
14-11-17 11.54 11.54 11.12 342,400 11.24 11.24
14-11-14 11.31 11.65 11.20 533,600 11.57 11.57
14-11-13 11.47 11.60 11.31 454,900 11.32 11.32
14-11-12 11.38 11.48 11.27 465,700 11.47 11.47
14-11-11 11.27 11.40 11.15 498,000 11.38 11.38
14-11-10 11.12 11.32 11.05 514,700 11.28 11.28
14-11-07 11.35 11.35 10.98 333,800 11.09 11.09
14-11-06 11.14 11.33 11.06 449,900 11.32 11.32
Date Open High Low Vol Cls adjCls
14-11-05 11.11 11.29 10.89 441,800 11.20 11.20
14-11-04 11.26 11.43 10.92 722,200 11.06 11.06
14-11-03 11.44 11.78 11.23 715,000 11.36 11.36
14-10-31 11.21 11.48 11.15 1,320,600 11.45 11.45
14-10-30 10.82 10.95 10.52 634,500 10.92 10.92
14-10-29 10.92 11.18 10.72 708,900 10.91 10.91
14-10-28 10.71 10.98 10.67 755,800 10.84 10.84
14-10-27 10.41 10.66 10.23 390,800 10.65 10.65
14-10-24 10.43 10.50 10.37 352,500 10.44 10.44
Date Open High Low Vol Cls adjCls
14-10-23 10.37 10.60 10.32 614,300 10.42 10.42
14-10-22 10.16 10.81 10.05 1,212,400 10.28 10.28
14-10-21 10.75 10.75 9.87 3,646,200 10.08 10.08
14-10-20 11.01 11.28 10.79 1,244,600 10.97 10.97
14-10-17 11.36 11.84 11.03 1,695,200 11.06 11.06
14-10-16 10.40 10.92 10.33 1,290,200 10.87 10.87
14-10-15 10.21 10.64 10.07 760,200 10.56 10.56
14-10-14 10.54 10.82 10.32 556,200 10.38 10.38
14-10-13 10.22 10.75 10.04 784,100 10.45 10.45
Date Open High Low Vol Cls adjCls
14-10-10 11.21 11.21 10.13 1,434,800 10.23 10.23
14-10-09 11.77 11.79 11.27 765,500 11.28 11.28
14-10-08 11.64 11.82 11.33 547,100 11.81 11.81
14-10-07 11.69 11.96 11.53 758,200 11.66 11.66
14-10-06 12.16 12.26 11.77 588,300 11.77 11.77
14-10-03 12.13 12.34 12.01 432,200 12.16 12.16
14-10-02 11.88 12.12 11.45 827,800 12.05 12.05
14-10-01 12.49 12.55 11.85 877,900 11.93 11.93
14-09-30 12.47 12.62 12.17 1,080,900 12.48 12.48
Date Open High Low Vol Cls adjCls
14-09-29 12.61 12.84 12.31 540,600 12.40 12.40
14-09-26 12.45 12.89 12.43 828,300 12.76 12.76
14-09-25 12.44 12.54 12.03 826,400 12.34 12.34
14-09-24 12.52 12.57 12.27 495,900 12.44 12.44
14-09-23 12.62 12.81 12.46 544,800 12.47 12.47
14-09-22 12.85 12.97 12.61 568,200 12.65 12.65
14-09-19 12.97 13.19 12.78 1,793,600 12.92 12.92
14-09-18 12.70 12.94 12.61 724,500 12.93 12.93
14-09-17 12.36 12.69 12.32 604,300 12.63 12.63
Date Open High Low Vol Cls adjCls
14-09-16 12.43 12.58 12.26 448,900 12.40 12.40
14-09-15 13.03 13.28 12.41 895,100 12.43 12.43
14-09-12 12.88 13.31 12.74 1,516,100 13.07 13.07
14-09-11 12.39 12.88 12.39 782,400 12.86 12.86
14-09-10 12.54 12.59 12.33 445,300 12.46 12.46
14-09-09 12.54 12.70 12.40 592,100 12.51 12.51
14-09-08 12.25 12.60 12.24 685,400 12.59 12.59
14-09-05 12.18 12.37 12.17 610,000 12.27 12.27
14-09-04 11.97 12.16 11.97 556,600 12.15 12.15
Date Open High Low Vol Cls adjCls
14-09-03 12.36 12.36 11.95 439,900 11.97 11.97
14-09-02 12.41 12.43 12.12 390,300 12.30 12.30
14-08-29 12.16 12.43 12.10 401,800 12.41 12.41
14-08-28 12.13 12.18 11.97 319,400 12.17 12.17
14-08-27 12.21 12.28 12.11 268,100 12.15 12.15
14-08-26 11.92 12.35 11.80 689,300 12.22 12.22
14-08-25 11.88 11.89 11.72 414,600 11.87 11.87
14-08-22 11.83 11.89 11.55 565,800 11.84 11.84
14-08-21 11.92 11.95 11.76 276,300 11.89 11.89
Date Open High Low Vol Cls adjCls
14-08-20 11.82 11.97 11.75 630,000 11.94 11.94
14-08-19 11.92 12.02 11.72 685,400 11.86 11.86
14-08-18 11.85 11.89 11.74 280,600 11.89 11.89
14-08-15 11.92 11.99 11.63 371,500 11.83 11.83
14-08-14 11.86 11.95 11.65 266,000 11.79 11.79
14-08-13 11.81 11.99 11.72 259,600 11.90 11.90
14-08-12 11.91 12.00 11.66 370,300 11.82 11.82
14-08-11 11.89 12.13 11.80 474,100 11.99 11.99
14-08-08 11.76 11.83 11.71 524,000 11.80 11.80
Date Open High Low Vol Cls adjCls
14-08-07 11.69 11.87 11.57 1,345,200 11.77 11.77
14-08-06 11.41 11.69 11.35 403,600 11.66 11.66
14-08-05 11.54 11.70 11.39 408,200 11.49 11.49
14-08-04 11.48 11.67 11.28 464,700 11.57 11.57
14-08-01 11.51 11.63 11.27 558,900 11.48 11.48
14-07-31 11.87 11.90 11.44 845,800 11.51 11.51
14-07-30 12.20 12.30 11.91 534,300 11.96 11.96
14-07-29 12.12 12.34 12.00 436,500 12.09 12.09
14-07-28 12.23 12.24 11.98 574,900 12.13 12.13
Date Open High Low Vol Cls adjCls
14-07-25 12.60 12.61 12.19 782,600 12.23 12.23
14-07-24 12.56 12.77 12.44 1,009,200 12.73 12.73
14-07-23 13.43 13.43 12.53 1,346,000 12.53 12.53
14-07-22 13.75 13.75 12.85 2,039,500 13.44 13.44
14-07-21 13.60 14.04 13.60 1,351,700 13.76 13.76
14-07-18 13.44 13.79 13.41 681,100 13.66 13.66
14-07-17 13.55 13.81 13.51 447,800 13.56 13.56
14-07-16 13.93 13.98 13.51 726,700 13.68 13.68
14-07-15 14.13 14.29 13.74 404,800 13.87 13.87
Date Open High Low Vol Cls adjCls
14-07-14 14.20 14.29 13.92 600,700 14.14 14.14
14-07-11 14.05 14.21 13.90 393,900 14.02 14.02
14-07-10 13.88 14.22 13.65 610,800 14.12 14.12
14-07-09 14.07 14.27 14.03 386,900 14.15 14.15
14-07-08 14.24 14.35 13.92 574,800 14.06 14.06
14-07-07 14.63 14.63 14.27 424,400 14.29 14.29
14-07-03 14.20 14.77 14.03 789,100 14.68 14.68
14-07-02 14.42 14.48 14.16 595,900 14.20 14.20
14-07-01 14.36 14.64 14.36 661,200 14.48 14.48
Date Open High Low Vol Cls adjCls
14-06-30 14.21 14.51 14.09 857,100 14.30 14.30
14-06-27 14.12 14.36 14.00 438,500 14.29 14.29
14-06-26 14.32 14.50 14.12 347,300 14.24 14.24
14-06-25 14.03 14.50 14.00 652,600 14.37 14.37
14-06-24 14.46 14.60 14.11 709,400 14.14 14.14
14-06-23 14.67 14.82 14.45 622,400 14.53 14.53
14-06-20 14.70 14.71 14.51 1,328,200 14.69 14.69
14-06-19 14.70 14.70 14.49 715,900 14.65 14.65
14-06-18 14.52 14.69 14.34 690,100 14.66 14.66
Date Open High Low Vol Cls adjCls
14-06-17 14.44 14.70 14.30 1,344,000 14.60 14.60
14-06-16 13.66 14.40 13.64 1,820,500 14.38 14.38
14-06-13 13.78 13.89 13.40 1,581,500 13.64 13.64
14-06-12 13.25 14.11 13.04 3,039,800 13.69 13.69
14-06-11 13.00 13.35 12.80 2,814,700 13.00 13.00
14-06-10 12.21 12.38 12.07 584,200 12.36 12.36
14-06-09 12.12 12.38 12.06 511,800 12.26 12.26
14-06-06 11.92 12.19 11.88 869,500 12.18 12.18
14-06-05 11.75 11.84 11.54 457,600 11.83 11.83
Date Open High Low Vol Cls adjCls
14-06-04 11.63 11.85 11.52 463,100 11.71 11.71
14-06-03 11.70 11.80 11.49 917,400 11.70 11.70
14-06-02 12.14 12.14 11.72 633,900 11.77 11.77
14-05-30 11.95 12.13 11.84 771,100 12.10 12.10
14-05-29 11.97 12.14 11.86 692,100 11.95 11.95
14-05-28 11.92 12.11 11.76 644,800 11.95 11.95
14-05-27 11.84 12.00 11.77 554,200 11.97 11.97
14-05-23 11.52 11.76 11.46 492,900 11.76 11.76
14-05-22 11.45 11.68 11.41 589,100 11.56 11.56
Date Open High Low Vol Cls adjCls
14-05-21 11.32 11.48 11.20 804,900 11.38 11.38
14-05-20 11.60 11.64 11.22 1,308,100 11.32 11.32
14-05-19 11.49 11.79 11.42 721,200 11.65 11.65
14-05-16 11.41 11.58 11.33 1,037,400 11.49 11.49
14-05-15 11.68 11.76 11.25 1,461,600 11.45 11.45
14-05-14 12.03 12.08 11.66 954,800 11.67 11.67
14-05-13 12.11 12.27 11.95 841,600 12.05 12.05
14-05-12 11.83 12.24 11.83 1,300,900 12.07 12.07
14-05-09 11.69 11.90 11.51 950,600 11.84 11.84
Date Open High Low Vol Cls adjCls
14-05-08 11.82 12.16 11.69 771,400 11.77 11.77
14-05-07 12.02 12.08 11.75 697,700 11.88 11.88
14-05-06 12.13 12.24 11.93 1,182,600 11.97 11.97
14-05-05 12.07 12.40 11.92 912,200 12.16 12.16
14-05-02 11.91 12.24 11.86 1,149,000 12.09 12.09
14-05-01 12.11 12.22 11.81 948,700 11.93 11.93
14-04-30 12.07 12.12 11.52 1,037,400 12.09 12.09
14-04-29 11.99 12.26 11.82 913,400 12.08 12.08
14-04-28 12.23 12.37 11.76 1,370,100 11.99 11.99
Date Open High Low Vol Cls adjCls
14-04-25 12.44 12.63 11.99 1,182,000 12.16 12.16
14-04-24 12.54 12.68 12.32 1,034,600 12.49 12.49
14-04-23 12.33 12.64 12.28 1,321,000 12.49 12.49
14-04-22 11.51 12.76 11.05 4,713,700 12.38 12.38
14-04-21 12.50 12.50 11.89 2,624,400 12.30 12.30
14-04-17 11.82 12.58 11.82 2,403,900 12.31 12.31
14-04-16 11.92 11.95 11.49 1,165,900 11.79 11.79
14-04-15 11.78 11.88 11.46 2,177,700 11.82 11.82
14-04-14 11.72 11.94 11.49 1,833,200 11.73 11.73
Date Open High Low Vol Cls adjCls
14-04-11 11.04 11.75 10.96 2,035,600 11.60 11.60
14-04-10 11.50 11.71 11.16 1,294,000 11.18 11.18
14-04-09 11.26 11.48 11.18 977,300 11.46 11.46
14-04-08 11.17 11.43 11.07 1,162,900 11.18 11.18
14-04-07 11.17 11.50 10.93 1,357,300 11.12 11.12
14-04-04 11.51 11.66 11.14 2,462,400 11.17 11.17
14-04-03 11.59 11.82 11.45 1,396,400 11.50 11.50
14-04-02 11.41 11.77 11.13 2,076,400 11.61 11.61
14-04-01 10.74 11.46 10.74 1,945,800 11.34 11.34
Date Open High Low Vol Cls adjCls
14-03-31 10.75 10.88 10.68 879,000 10.75 10.75
14-03-28 10.67 10.93 10.64 1,038,000 10.73 10.73
14-03-27 10.37 10.70 10.28 969,200 10.69 10.69
14-03-26 10.75 11.00 10.33 891,400 10.35 10.35
14-03-25 10.50 10.78 10.40 670,700 10.60 10.60
14-03-24 10.34 10.61 10.28 699,000 10.47 10.47
14-03-21 10.70 10.70 10.23 1,252,700 10.30 10.30
14-03-20 10.70 10.72 10.45 646,000 10.61 10.61
14-03-19 10.73 10.94 10.55 1,784,800 10.70 10.70
Date Open High Low Vol Cls adjCls
14-03-18 9.87 10.80 9.85 2,255,600 10.56 10.56
14-03-17 9.98 10.05 9.82 580,000 9.91 9.91
14-03-14 9.70 9.97 9.56 658,200 9.89 9.89
14-03-13 9.99 10.00 9.72 793,200 9.79 9.79
14-03-12 9.94 10.05 9.74 669,900 9.97 9.97
14-03-11 9.90 10.20 9.76 1,306,500 9.98 9.98
14-03-10 9.66 9.94 9.58 1,032,300 9.87 9.87
14-03-07 9.48 9.67 9.18 833,100 9.66 9.66
14-03-06 9.50 9.51 9.32 436,800 9.41 9.41
Date Open High Low Vol Cls adjCls
14-03-05 9.38 9.49 9.28 553,800 9.48 9.48
14-03-04 9.29 9.50 9.29 861,300 9.42 9.42
14-03-03 9.12 9.28 8.95 709,100 9.18 9.18
14-02-28 9.36 9.59 9.17 497,900 9.22 9.22
14-02-27 9.45 9.53 9.27 455,200 9.32 9.32
14-02-26 9.35 9.54 9.35 449,500 9.46 9.46
14-02-25 9.34 9.40 9.12 567,000 9.37 9.37
14-02-24 9.35 9.51 9.31 809,500 9.36 9.36
14-02-21 9.57 9.59 9.28 1,109,100 9.35 9.35
Date Open High Low Vol Cls adjCls
14-02-20 9.07 9.39 9.07 717,800 9.37 9.37
14-02-19 9.25 9.38 9.04 826,600 9.07 9.07
14-02-18 9.00 9.36 8.85 951,200 9.32 9.32
14-02-14 8.97 9.12 8.81 793,100 9.11 9.11
14-02-13 8.83 9.03 8.75 616,600 8.95 8.95
14-02-12 8.82 9.04 8.82 669,000 8.88 8.88
14-02-11 8.77 8.90 8.77 531,400 8.84 8.84
14-02-10 8.79 8.89 8.74 651,100 8.77 8.77
14-02-07 8.88 8.91 8.72 677,700 8.83 8.83
Date Open High Low Vol Cls adjCls
14-02-06 8.87 8.98 8.84 511,800 8.87 8.87
14-02-05 8.96 8.96 8.65 1,068,400 8.85 8.85
14-02-04 9.10 9.15 8.96 997,900 9.00 9.00
14-02-03 8.90 8.99 8.65 1,111,500 8.76 8.76
14-01-31 8.78 9.00 8.74 1,203,400 8.91 8.91
14-01-30 9.12 9.20 8.90 1,085,100 8.93 8.93
14-01-29 8.80 9.17 8.70 1,837,600 9.02 9.02
14-01-28 9.25 9.56 8.76 4,523,400 8.89 8.89
14-01-27 9.11 9.73 8.96 2,698,400 9.58 9.58
Date Open High Low Vol Cls adjCls
14-01-24 9.09 9.17 8.95 1,258,100 8.99 8.99
14-01-23 9.00 9.25 8.94 2,085,200 9.15 9.15
14-01-22 8.48 8.64 8.41 469,700 8.62 8.62
14-01-21 8.55 8.65 8.43 549,800 8.49 8.49
14-01-17 8.59 8.71 8.51 572,700 8.52 8.52
14-01-16 8.65 8.67 8.50 548,500 8.57 8.57
14-01-15 8.67 8.84 8.61 674,300 8.70 8.70
14-01-14 8.50 8.72 8.41 786,300 8.69 8.69
14-01-13 8.68 8.81 8.38 1,151,100 8.44 8.44
Date Open High Low Vol Cls adjCls
14-01-10 8.71 8.74 8.56 1,558,300 8.69 8.69
14-01-09 9.10 9.15 8.65 1,246,900 8.74 8.74
14-01-08 9.12 9.17 8.99 980,300 9.05 9.05
14-01-07 9.22 9.26 9.03 1,775,700 9.12 9.12
14-01-06 9.55 9.61 9.10 2,133,900 9.20 9.20
14-01-03 9.58 9.70 9.56 352,400 9.60 9.60
14-01-02 9.40 9.59 9.26 502,700 9.56 9.56
13-12-31 9.64 9.73 9.45 588,100 9.47 9.47
13-12-30 9.52 9.81 9.48 644,300 9.66 9.66
Date Open High Low Vol Cls adjCls
13-12-27 9.60 9.65 9.38 567,700 9.57 9.57
13-12-26 9.58 9.66 9.51 402,800 9.56 9.56
13-12-24 9.54 9.65 9.46 339,700 9.56 9.56
13-12-23 9.61 9.66 9.46 679,600 9.56 9.56
13-12-20 9.37 9.68 9.31 1,497,500 9.61 9.61
13-12-19 9.20 9.38 9.10 2,026,200 9.32 9.32
13-12-18 9.48 9.53 9.06 1,260,900 9.23 9.23
13-12-17 9.53 9.66 9.41 1,218,800 9.49 9.49
13-12-16 9.58 9.77 9.49 1,538,900 9.50 9.50
Date Open High Low Vol Cls adjCls
13-12-13 9.61 9.79 9.44 1,371,700 9.54 9.54
13-12-12 10.00 10.07 9.57 1,492,800 9.57 9.57
13-12-11 9.74 10.11 9.68 3,496,400 10.00 10.00
13-12-10 9.30 10.57 9.25 11,745,000 9.58 9.58
13-12-09 8.57 8.67 8.47 350,100 8.53 8.53
13-12-06 8.64 8.65 8.51 377,900 8.58 8.58
13-12-05 8.40 8.61 8.40 430,300 8.56 8.56
13-12-04 8.38 8.52 8.25 408,900 8.43 8.43
13-12-03 8.50 8.65 8.39 527,300 8.44 8.44
Date Open High Low Vol Cls adjCls
13-12-02 8.57 8.65 8.47 388,000 8.52 8.52
13-11-29 8.71 8.73 8.56 279,900 8.59 8.59
13-11-27 8.62 8.68 8.51 413,800 8.65 8.65
13-11-26 8.51 8.70 8.48 288,000 8.65 8.65
13-11-25 8.66 8.73 8.50 267,400 8.53 8.53
13-11-22 8.74 8.83 8.54 505,700 8.63 8.63
13-11-21 8.38 8.74 8.31 914,600 8.73 8.73
13-11-20 8.33 8.37 8.18 604,600 8.35 8.35
13-11-19 8.35 8.46 8.26 555,600 8.28 8.28
Date Open High Low Vol Cls adjCls
13-11-18 8.55 8.63 8.34 533,900 8.37 8.37
13-11-15 8.68 8.71 8.51 546,700 8.55 8.55
13-11-14 8.97 8.98 8.63 352,500 8.69 8.69
13-11-13 8.72 9.04 8.69 754,800 8.99 8.99
13-11-12 8.34 8.83 8.28 1,098,000 8.79 8.79
13-11-11 8.42 8.46 8.29 749,300 8.35 8.35
13-11-08 8.17 8.48 8.17 454,900 8.46 8.46
13-11-07 8.54 8.60 8.15 893,300 8.18 8.18
13-11-06 8.72 8.72 8.43 411,200 8.53 8.53
Date Open High Low Vol Cls adjCls
13-11-05 8.54 8.70 8.40 529,700 8.64 8.64
13-11-04 8.73 8.74 8.51 865,800 8.58 8.58
13-11-01 8.79 8.88 8.69 655,600 8.73 8.73
13-10-31 8.63 8.84 8.63 642,900 8.74 8.74
13-10-30 8.74 8.83 8.59 751,400 8.65 8.65
13-10-29 8.48 8.71 8.48 949,700 8.71 8.71
13-10-28 8.55 8.73 8.38 2,084,800 8.47 8.47
13-10-25 8.72 8.81 8.55 816,500 8.55 8.55
13-10-24 8.90 9.00 8.65 938,000 8.71 8.71
Date Open High Low Vol Cls adjCls
13-10-23 9.10 9.18 8.88 1,097,800 8.95 8.95
13-10-22 9.29 9.31 9.01 1,134,600 9.20 9.20
13-10-21 9.48 9.54 9.16 1,110,000 9.28 9.28
13-10-18 9.74 9.75 9.35 1,585,900 9.49 9.49
13-10-17 9.43 9.65 9.31 1,047,200 9.60 9.60
13-10-16 9.45 9.60 9.36 763,800 9.54 9.54
13-10-15 9.61 9.63 9.32 1,478,100 9.39 9.39
13-10-14 9.18 9.72 9.12 903,100 9.61 9.61
13-10-11 9.43 9.52 9.26 967,000 9.31 9.31
Date Open High Low Vol Cls adjCls
13-10-10 9.19 9.50 9.14 808,800 9.44 9.44
13-10-09 9.11 9.15 8.86 873,300 9.05 9.05
13-10-08 9.24 9.40 8.94 982,400 9.03 9.03
13-10-07 9.25 9.35 9.15 498,100 9.21 9.21
13-10-04 9.29 9.44 9.24 413,000 9.36 9.36
13-10-03 9.52 9.57 9.12 651,300 9.32 9.32
13-10-02 9.59 9.67 9.40 729,700 9.55 9.55
13-10-01 9.45 9.69 9.35 1,647,400 9.68 9.68
13-09-30 9.00 9.48 8.91 1,511,600 9.40 9.40
Date Open High Low Vol Cls adjCls
13-09-27 9.01 9.21 9.01 494,300 9.17 9.17
13-09-26 9.15 9.15 8.97 790,400 9.06 9.06
13-09-25 9.29 9.39 9.10 756,100 9.14 9.14
13-09-24 8.89 9.40 8.85 1,981,100 9.25 9.25
13-09-23 8.90 8.94 8.77 872,100 8.89 8.89
13-09-20 8.91 9.24 8.87 1,666,000 8.91 8.91
13-09-19 8.68 8.83 8.64 576,100 8.83 8.83
13-09-18 8.56 8.67 8.38 448,200 8.64 8.64
13-09-17 8.43 8.53 8.39 341,400 8.53 8.53
Date Open High Low Vol Cls adjCls
13-09-16 8.57 8.61 8.40 514,900 8.43 8.43
13-09-13 8.49 8.56 8.38 587,100 8.46 8.46
13-09-12 8.79 8.85 8.43 1,171,300 8.45 8.45
13-09-11 9.06 9.15 8.79 808,000 8.80 8.80
13-09-10 8.97 9.17 8.93 743,800 9.12 9.12
13-09-09 8.86 8.94 8.78 571,700 8.94 8.94
13-09-06 9.06 9.07 8.61 1,012,500 8.84 8.84
13-09-05 8.78 9.02 8.78 1,677,800 8.98 8.98
13-09-04 8.28 8.76 8.28 1,488,500 8.75 8.75
Date Open High Low Vol Cls adjCls
13-09-03 8.29 8.48 8.19 463,500 8.30 8.30
13-08-30 8.32 8.35 8.12 754,100 8.16 8.16
13-08-29 8.33 8.49 8.27 405,500 8.34 8.34
13-08-28 8.01 8.32 7.95 825,400 8.30 8.30
13-08-27 8.51 8.51 7.99 947,200 8.04 8.04
13-08-26 8.43 8.69 8.30 760,200 8.61 8.61
13-08-23 8.50 8.53 8.40 268,800 8.44 8.44
13-08-22 8.46 8.63 8.28 567,500 8.47 8.47
13-08-21 8.51 8.56 8.39 652,800 8.42 8.42
Date Open High Low Vol Cls adjCls
13-08-20 8.50 8.63 8.45 655,200 8.57 8.57
13-08-19 8.76 8.94 8.48 920,600 8.49 8.49
13-08-16 8.54 8.81 8.54 1,083,700 8.73 8.73
13-08-15 8.79 8.79 8.57 850,300 8.59 8.59
13-08-14 8.87 8.96 8.85 804,600 8.89 8.89
13-08-13 8.79 8.92 8.77 3,364,300 8.90 8.90
13-08-12 8.86 9.10 8.61 4,119,200 8.78 8.78
13-08-09 9.34 9.44 9.16 567,800 9.22 9.22
13-08-08 9.44 9.45 9.26 536,800 9.39 9.39
Date Open High Low Vol Cls adjCls
13-08-07 9.61 9.61 9.33 550,700 9.38 9.38
13-08-06 9.72 9.82 9.56 555,500 9.63 9.63
13-08-05 9.81 9.85 9.69 617,300 9.74 9.74
13-08-02 9.74 9.90 9.71 567,900 9.84 9.84
13-08-01 9.84 9.89 9.71 523,000 9.80 9.80
13-07-31 9.84 9.96 9.71 659,800 9.75 9.75
13-07-30 9.66 9.82 9.55 1,425,400 9.81 9.81
13-07-29 10.00 10.10 9.67 829,100 9.69 9.69
13-07-26 10.10 10.12 9.96 456,700 10.05 10.05
Date Open High Low Vol Cls adjCls
13-07-25 10.00 10.19 9.96 547,100 10.16 10.16
13-07-24 10.24 10.26 10.02 880,300 10.05 10.05
13-07-23 10.57 10.85 9.93 2,054,000 10.11 10.11
13-07-22 10.08 10.71 10.03 1,461,700 10.67 10.67
13-07-19 9.78 10.21 9.59 1,463,100 10.02 10.02
13-07-18 9.78 9.96 9.73 956,000 9.89 9.89
13-07-17 9.91 9.92 9.72 747,400 9.80 9.80
13-07-16 9.89 9.94 9.75 524,700 9.85 9.85
13-07-15 9.77 9.92 9.73 627,600 9.89 9.89
Date Open High Low Vol Cls adjCls
13-07-12 9.70 9.84 9.65 446,800 9.75 9.75
13-07-11 9.82 9.89 9.67 734,100 9.74 9.74
13-07-10 9.59 9.77 9.59 762,800 9.68 9.68
13-07-09 9.50 9.65 9.39 802,600 9.61 9.61
13-07-08 9.47 9.53 9.30 868,000 9.42 9.42
13-07-05 9.21 9.46 9.21 822,200 9.40 9.40
13-07-03 9.00 9.32 8.98 846,400 9.21 9.21
13-07-02 8.87 9.16 8.81 1,046,700 9.01 9.01
13-07-01 8.67 9.00 8.65 1,124,400 8.91 8.91
Date Open High Low Vol Cls adjCls
13-06-28 8.55 8.99 8.45 4,924,700 8.59 8.59
13-06-27 8.49 8.64 8.38 543,600 8.60 8.60
13-06-26 8.56 8.63 8.39 615,500 8.40 8.40
13-06-25 8.32 8.47 8.29 571,900 8.47 8.47
13-06-24 8.41 8.51 8.25 907,700 8.29 8.29
13-06-21 8.60 8.71 8.47 1,138,400 8.65 8.65
13-06-20 8.81 8.92 8.56 1,014,200 8.61 8.61
13-06-19 8.86 8.97 8.84 1,181,900 8.91 8.91
13-06-18 8.90 8.91 8.61 1,468,200 8.89 8.89
Date Open High Low Vol Cls adjCls
13-06-17 8.76 8.79 8.55 715,400 8.58 8.58
13-06-14 8.63 8.74 8.55 874,000 8.66 8.66
13-06-13 8.58 8.70 8.46 1,121,700 8.63 8.63
13-06-12 8.78 8.83 8.33 2,443,800 8.55 8.55
13-06-11 8.10 8.22 7.99 673,800 8.03 8.03
13-06-10 8.04 8.21 8.01 603,500 8.21 8.21
13-06-07 8.15 8.15 7.77 826,500 8.07 8.07
13-06-06 8.02 8.14 7.90 684,700 8.03 8.03
13-06-05 8.14 8.23 7.93 867,500 7.99 7.99
Date Open High Low Vol Cls adjCls
13-06-04 7.99 8.29 7.94 1,747,100 8.13 8.13
13-06-03 7.90 8.10 7.76 1,101,700 7.97 7.97
13-05-31 7.86 8.00 7.81 495,500 7.88 7.88
13-05-30 7.75 7.92 7.59 1,077,100 7.92 7.92
13-05-29 7.75 7.81 7.65 747,200 7.72 7.72
13-05-28 7.90 8.04 7.80 674,500 7.84 7.84
13-05-24 7.72 7.79 7.66 582,000 7.74 7.74
13-05-23 7.67 7.81 7.50 849,200 7.76 7.76
13-05-22 8.01 8.14 7.71 1,001,300 7.80 7.80
Date Open High Low Vol Cls adjCls
13-05-21 7.97 8.08 7.95 943,500 8.02 8.02
13-05-20 7.90 8.10 7.90 901,500 7.99 7.99
13-05-17 8.04 8.08 7.92 995,800 7.97 7.97
13-05-16 7.97 8.02 7.88 1,049,800 8.00 8.00
13-05-15 7.87 8.02 7.81 1,291,700 7.99 7.99
13-05-14 8.15 8.16 7.88 1,255,800 7.96 7.96
13-05-13 8.00 8.19 8.00 993,100 8.07 8.07
13-05-10 7.72 8.02 7.66 1,224,500 8.01 8.01
13-05-09 7.69 7.81 7.48 1,024,100 7.68 7.68
Date Open High Low Vol Cls adjCls
13-05-08 7.52 7.79 7.42 870,600 7.69 7.69
13-05-07 7.60 7.64 7.40 1,368,900 7.57 7.57
13-05-06 7.20 7.66 7.12 1,810,100 7.51 7.51
13-05-03 7.04 7.25 7.01 1,505,900 7.18 7.18
13-05-02 6.72 6.99 6.68 1,054,600 6.95 6.95
13-05-01 6.96 7.09 6.79 1,179,500 6.83 6.83
13-04-30 6.85 7.00 6.78 1,067,100 6.96 6.96
13-04-29 6.66 7.00 6.65 1,091,800 6.82 6.82
13-04-26 6.33 6.66 6.33 1,336,000 6.59 6.59
Date Open High Low Vol Cls adjCls
13-04-25 6.17 6.52 6.10 1,010,300 6.35 6.35
13-04-24 6.03 6.18 6.03 706,100 6.17 6.17
13-04-23 6.05 6.13 5.97 1,037,600 6.04 6.04
13-04-22 6.03 6.08 5.88 1,362,800 5.98 5.98
13-04-19 6.46 6.60 5.69 3,407,600 6.06 6.06
13-04-18 6.82 6.96 6.65 1,091,100 6.75 6.75
13-04-17 7.20 7.23 6.76 1,793,500 6.82 6.82
13-04-16 7.25 7.40 7.02 2,059,200 7.22 7.22
13-04-15 6.88 7.34 6.75 3,431,700 7.15 7.15
Date Open High Low Vol Cls adjCls
13-04-12 6.78 6.99 6.57 1,709,200 6.93 6.93
13-04-11 6.35 6.84 6.29 1,682,500 6.80 6.80
13-04-10 6.02 6.35 6.02 1,141,200 6.31 6.31
13-04-09 6.03 6.08 5.91 696,200 6.01 6.01
13-04-08 5.89 6.03 5.85 1,011,800 6.01 6.01
13-04-05 5.41 5.90 5.41 1,295,900 5.89 5.89
13-04-04 5.50 5.54 5.44 356,800 5.53 5.53
13-04-03 5.47 5.51 5.41 881,800 5.50 5.50
13-04-02 5.43 5.48 5.39 659,800 5.47 5.47
Date Open High Low Vol Cls adjCls
13-04-01 5.62 5.62 5.31 639,200 5.39 5.39
13-03-28 5.79 5.82 5.58 641,900 5.61 5.61
13-03-27 5.62 5.78 5.56 754,100 5.77 5.77
13-03-26 5.63 5.70 5.57 562,700 5.69 5.69
13-03-25 5.50 5.61 5.30 625,100 5.59 5.59
13-03-22 5.42 5.50 5.40 546,600 5.48 5.48
13-03-21 5.25 5.41 5.21 884,100 5.39 5.39
13-03-20 5.33 5.35 5.20 612,300 5.31 5.31
13-03-19 5.39 5.44 5.25 469,700 5.29 5.29
Date Open High Low Vol Cls adjCls
13-03-18 5.41 5.44 5.29 681,700 5.38 5.38
13-03-15 5.65 5.65 5.42 821,000 5.50 5.50
13-03-14 5.59 5.65 5.57 498,400 5.64 5.64
13-03-13 5.62 5.67 5.58 258,800 5.59 5.59
13-03-12 5.61 5.68 5.55 410,900 5.62 5.62
13-03-11 5.65 5.68 5.58 498,700 5.65 5.65
13-03-08 5.65 5.68 5.60 369,700 5.64 5.64
13-03-07 5.55 5.60 5.50 334,200 5.60 5.60
13-03-06 5.51 5.60 5.50 580,700 5.60 5.60
Date Open High Low Vol Cls adjCls
13-03-05 5.43 5.50 5.38 463,100 5.46 5.46
13-03-04 5.50 5.51 5.33 501,400 5.39 5.39
13-03-01 5.61 5.64 5.45 894,800 5.49 5.49
13-02-28 5.58 5.70 5.58 606,400 5.64 5.64
13-02-27 5.49 5.67 5.48 515,300 5.62 5.62
13-02-26 5.66 5.67 5.50 637,600 5.52 5.52
13-02-25 5.77 5.88 5.61 573,900 5.61 5.61
13-02-22 5.82 5.92 5.65 467,100 5.70 5.70
13-02-21 5.80 5.85 5.64 753,800 5.77 5.77
Date Open High Low Vol Cls adjCls
13-02-20 6.25 6.27 5.75 1,980,000 5.76 5.76
13-02-19 5.53 5.89 5.49 2,018,500 5.84 5.84
13-02-15 5.60 5.61 5.48 487,800 5.49 5.49
13-02-14 5.40 5.57 5.40 295,300 5.56 5.56
13-02-13 5.50 5.65 5.47 634,100 5.48 5.48
13-02-12 5.41 5.53 5.38 386,500 5.50 5.50
13-02-11 5.50 5.53 5.40 314,700 5.42 5.42
13-02-08 5.44 5.59 5.42 656,900 5.52 5.52
13-02-07 5.46 5.48 5.37 324,600 5.42 5.42
Date Open High Low Vol Cls adjCls
13-02-06 5.38 5.48 5.33 361,900 5.46 5.46
13-02-05 5.43 5.47 5.34 536,500 5.44 5.44
13-02-04 5.45 5.53 5.33 622,000 5.38 5.38
13-02-01 5.54 5.55 5.40 538,600 5.46 5.46
13-01-31 5.40 5.52 5.40 613,700 5.46 5.46
13-01-30 5.52 5.56 5.38 669,700 5.40 5.40
13-01-29 5.60 5.63 5.47 648,400 5.51 5.51
13-01-28 5.48 5.66 5.43 1,042,200 5.59 5.59
13-01-25 5.20 5.66 5.20 2,113,000 5.48 5.48
Date Open High Low Vol Cls adjCls
13-01-24 5.20 5.22 5.05 714,700 5.11 5.11
13-01-23 5.26 5.26 5.15 430,400 5.22 5.22
13-01-22 5.21 5.27 5.20 347,100 5.24 5.24
13-01-18 5.24 5.29 5.17 467,100 5.23 5.23
13-01-17 5.22 5.30 5.19 512,400 5.26 5.26
13-01-16 5.19 5.31 5.18 399,700 5.20 5.20
13-01-15 5.14 5.29 5.09 521,500 5.24 5.24
13-01-14 5.07 5.21 5.07 593,100 5.20 5.20
13-01-11 5.09 5.14 5.06 527,500 5.10 5.10
Date Open High Low Vol Cls adjCls
13-01-10 4.96 5.09 4.93 552,600 5.08 5.08
13-01-09 4.96 4.99 4.89 286,600 4.92 4.92
13-01-08 4.92 4.99 4.88 502,200 4.93 4.93
13-01-07 4.85 4.95 4.84 547,100 4.89 4.89
13-01-04 4.93 4.96 4.88 610,600 4.91 4.91
13-01-03 4.94 5.08 4.80 1,591,500 4.90 4.90
13-01-02 4.96 5.25 4.95 1,129,900 5.24 5.24
12-12-31 4.90 4.94 4.76 813,500 4.87 4.87
12-12-28 4.79 4.99 4.76 656,500 4.91 4.91
Date Open High Low Vol Cls adjCls
12-12-27 5.01 5.04 4.81 581,900 4.91 4.91
12-12-26 5.03 5.14 4.96 582,800 4.99 4.99
12-12-24 5.16 5.18 5.02 217,900 5.03 5.03
12-12-21 5.20 5.20 5.05 1,160,300 5.17 5.17
12-12-20 5.18 5.31 5.11 536,100 5.31 5.31
12-12-19 5.29 5.32 5.19 788,400 5.26 5.26
12-12-18 5.15 5.31 5.12 603,700 5.29 5.29
12-12-17 5.18 5.18 5.08 401,500 5.15 5.15
12-12-14 5.08 5.17 5.05 531,200 5.16 5.16
Date Open High Low Vol Cls adjCls
12-12-13 5.18 5.22 5.05 535,100 5.11 5.11
12-12-12 5.33 5.34 5.12 631,100 5.19 5.19
12-12-11 4.96 5.33 4.82 1,809,600 5.33 5.33
12-12-10 4.74 4.90 4.69 573,300 4.90 4.90
12-12-07 4.93 4.93 4.73 547,500 4.74 4.74
12-12-06 4.81 4.92 4.78 333,200 4.89 4.89
12-12-05 4.89 4.92 4.80 426,800 4.82 4.82
12-12-04 4.83 4.87 4.79 300,000 4.87 4.87
12-12-03 4.95 4.95 4.77 332,300 4.83 4.83
Date Open High Low Vol Cls adjCls
12-11-30 4.91 4.92 4.82 418,400 4.89 4.89
12-11-29 4.81 4.90 4.72 383,100 4.90 4.90
12-11-28 4.67 4.78 4.58 395,000 4.76 4.76
12-11-27 4.79 4.85 4.69 402,300 4.71 4.71
12-11-26 4.73 4.80 4.67 459,200 4.80 4.80
12-11-23 4.63 4.74 4.52 257,500 4.74 4.74
12-11-21 4.39 4.60 4.36 443,500 4.60 4.60
12-11-20 4.54 4.55 4.31 578,400 4.37 4.37
12-11-19 4.40 4.61 4.26 1,057,400 4.57 4.57
Date Open High Low Vol Cls adjCls
12-11-16 4.08 4.15 4.01 617,400 4.07 4.07
12-11-15 4.21 4.42 4.08 552,800 4.11 4.11
12-11-14 4.40 4.45 4.22 653,300 4.23 4.23
12-11-13 4.38 4.48 4.27 519,300 4.39 4.39
12-11-12 4.52 4.56 4.43 282,300 4.43 4.43
12-11-09 4.57 4.59 4.49 706,700 4.51 4.51
12-11-08 4.80 4.80 4.57 819,900 4.57 4.57
12-11-07 4.96 4.97 4.80 618,900 4.80 4.80
12-11-06 4.92 5.09 4.92 971,300 5.02 5.02
Date Open High Low Vol Cls adjCls
12-11-05 4.83 4.96 4.81 374,800 4.88 4.88
12-11-02 4.81 4.97 4.80 756,800 4.84 4.84
12-11-01 4.83 5.06 4.83 1,074,900 5.04 5.04
12-10-31 4.73 4.85 4.65 519,000 4.84 4.84
12-10-26 4.73 4.83 4.63 447,700 4.74 4.74
12-10-25 4.68 4.78 4.66 542,100 4.74 4.74
12-10-24 4.65 4.84 4.60 650,600 4.62 4.62
12-10-23 4.71 4.85 4.70 621,200 4.84 4.84
12-10-22 4.77 4.85 4.72 980,300 4.77 4.77
Date Open High Low Vol Cls adjCls
12-10-19 5.09 5.11 4.79 1,683,100 4.79 4.79
12-10-18 4.96 5.16 4.93 1,098,200 4.94 4.94
12-10-17 4.94 5.00 4.91 738,300 4.97 4.97
12-10-16 5.01 5.03 4.90 743,900 4.94 4.94
12-10-15 4.97 5.01 4.93 499,400 4.98 4.98
12-10-12 5.13 5.16 4.92 988,000 4.96 4.96
12-10-11 5.23 5.28 5.14 369,600 5.19 5.19
12-10-10 5.15 5.19 5.07 417,500 5.18 5.18
12-10-09 5.19 5.23 5.08 602,300 5.13 5.13
Date Open High Low Vol Cls adjCls
12-10-08 5.37 5.37 5.17 620,400 5.19 5.19
12-10-05 5.44 5.49 5.36 586,100 5.39 5.39
12-10-04 5.39 5.49 5.27 624,500 5.42 5.42
12-10-03 5.37 5.40 5.28 474,400 5.34 5.34
12-10-02 5.37 5.43 5.25 660,500 5.34 5.34
12-10-01 5.60 5.65 5.26 842,300 5.32 5.32
12-09-28 5.29 5.69 5.29 1,755,800 5.54 5.54
12-09-27 5.31 5.31 5.12 1,160,800 5.30 5.30
12-09-26 5.26 5.36 5.21 700,800 5.29 5.29
Date Open High Low Vol Cls adjCls
12-09-25 5.74 5.80 5.22 2,851,800 5.26 5.26
12-09-24 5.28 6.10 5.10 5,323,100 5.80 5.80
12-09-21 5.03 5.03 4.90 823,700 4.93 4.93
12-09-20 5.01 5.05 4.92 596,000 4.94 4.94
12-09-19 5.08 5.10 5.00 478,200 5.06 5.06
12-09-18 5.01 5.08 4.98 459,900 5.07 5.07
12-09-17 4.96 5.07 4.95 507,500 5.01 5.01
12-09-14 4.79 5.08 4.75 1,016,300 5.07 5.07
12-09-13 4.74 4.91 4.70 776,200 4.90 4.90
Date Open High Low Vol Cls adjCls
12-09-12 4.74 4.80 4.69 536,200 4.75 4.75
12-09-11 4.68 4.74 4.62 539,900 4.73 4.73
12-09-10 4.65 4.73 4.64 366,800 4.68 4.68
12-09-07 4.60 4.68 4.56 506,400 4.67 4.67
12-09-06 4.37 4.59 4.37 648,000 4.59 4.59
12-09-05 4.36 4.42 4.28 554,100 4.36 4.36
12-09-04 4.27 4.35 4.18 814,900 4.34 4.34
12-08-31 4.35 4.39 4.24 641,700 4.28 4.28
12-08-30 4.54 4.55 4.31 879,100 4.31 4.31
Date Open High Low Vol Cls adjCls
12-08-29 4.68 4.71 4.56 771,500 4.60 4.60
12-08-28 4.63 4.75 4.61 726,500 4.68 4.68
12-08-27 4.86 4.89 4.63 694,700 4.66 4.66
12-08-24 4.82 4.93 4.75 814,900 4.85 4.85
12-08-23 4.77 4.85 4.68 1,032,300 4.85 4.85
12-08-22 4.77 4.95 4.70 1,295,800 4.76 4.76
12-08-21 4.69 4.92 4.69 1,032,300 4.80 4.80
12-08-20 4.80 4.82 4.68 788,000 4.73 4.73
12-08-17 4.82 4.87 4.71 687,600 4.84 4.84
Date Open High Low Vol Cls adjCls
12-08-16 4.71 4.88 4.62 897,000 4.84 4.84
12-08-15 4.60 4.80 4.55 1,493,800 4.71 4.71
12-08-14 4.68 4.76 4.60 1,131,700 4.62 4.62
12-08-13 4.74 4.81 4.54 611,400 4.67 4.67
12-08-10 4.75 4.83 4.66 381,700 4.73 4.73
12-08-09 4.61 4.75 4.54 938,300 4.73 4.73
12-08-08 4.66 4.83 4.56 830,400 4.60 4.60
12-08-07 4.57 4.90 4.57 1,456,000 4.68 4.68
12-08-06 4.20 4.67 4.15 1,881,900 4.52 4.52
Date Open High Low Vol Cls adjCls
12-08-03 4.22 4.24 4.09 895,300 4.21 4.21
12-08-02 4.08 4.26 4.04 805,100 4.12 4.12
12-08-01 4.24 4.28 4.08 1,086,600 4.13 4.13
12-07-31 4.30 4.34 4.10 999,200 4.20 4.20
12-07-30 4.19 4.32 4.17 877,900 4.28 4.28
12-07-27 3.98 4.16 3.96 1,086,200 4.14 4.14
12-07-26 4.29 4.33 3.78 2,469,000 3.94 3.94
12-07-25 4.13 4.61 4.10 1,616,800 4.32 4.32
12-07-24 4.16 4.20 4.04 987,500 4.07 4.07
Date Open High Low Vol Cls adjCls
12-07-23 4.20 4.29 4.16 928,600 4.16 4.16
12-07-20 4.75 4.88 4.28 2,650,700 4.30 4.30
12-07-19 5.26 5.39 5.09 801,600 5.22 5.22
12-07-18 5.01 5.29 4.98 825,900 5.21 5.21
12-07-17 5.12 5.20 4.96 524,300 5.03 5.03
12-07-16 5.13 5.32 5.08 456,200 5.10 5.10
12-07-13 5.30 5.39 5.14 560,800 5.16 5.16
12-07-12 5.08 5.28 5.06 1,028,200 5.26 5.26
12-07-11 5.05 5.31 5.02 802,800 5.13 5.13
Date Open High Low Vol Cls adjCls
12-07-10 5.34 5.41 5.00 1,148,600 5.07 5.07
12-07-09 5.59 5.65 5.24 826,600 5.33 5.33
12-07-06 5.77 5.79 5.51 925,100 5.63 5.63
12-07-05 5.82 5.94 5.80 632,000 5.85 5.85
12-07-03 5.77 5.93 5.76 474,300 5.82 5.82
12-07-02 5.78 5.88 5.65 782,400 5.76 5.76
12-06-29 5.76 5.84 5.70 1,073,900 5.74 5.74
12-06-28 5.52 5.74 5.41 719,600 5.58 5.58
12-06-27 5.37 5.60 5.37 606,000 5.57 5.57
Date Open High Low Vol Cls adjCls
12-06-26 5.46 5.58 5.22 774,800 5.36 5.36
12-06-25 5.52 5.71 5.41 675,300 5.44 5.44
12-06-22 5.50 5.72 5.45 5,752,200 5.63 5.63
12-06-21 5.63 5.67 5.39 1,157,000 5.48 5.48
12-06-20 5.71 5.79 5.55 839,900 5.63 5.63
12-06-19 5.56 5.74 5.55 1,230,100 5.71 5.71
12-06-18 5.91 5.99 5.55 2,577,900 5.58 5.58
12-06-15 5.36 6.18 5.36 5,790,000 6.09 6.09
12-06-14 5.31 5.37 5.16 1,258,500 5.34 5.34
Date Open High Low Vol Cls adjCls
12-06-13 5.04 5.55 4.96 3,042,600 5.31 5.31
12-06-12 4.65 4.87 4.60 622,800 4.86 4.86
12-06-11 4.86 4.87 4.60 683,400 4.61 4.61
12-06-08 4.69 4.88 4.66 451,300 4.86 4.86
12-06-07 4.97 4.97 4.71 586,000 4.72 4.72
12-06-06 4.85 4.98 4.75 871,000 4.88 4.88
12-06-05 4.60 4.82 4.55 901,600 4.82 4.82
12-06-04 4.83 4.87 4.55 938,500 4.62 4.62
12-06-01 4.65 4.87 4.62 1,603,400 4.82 4.82
Date Open High Low Vol Cls adjCls
12-05-31 4.70 4.82 4.53 1,379,700 4.81 4.81
12-05-30 4.59 4.74 4.46 1,279,900 4.70 4.70
12-05-29 4.34 4.68 4.34 995,400 4.66 4.66
12-05-25 4.38 4.45 4.30 423,100 4.31 4.31
12-05-24 4.47 4.51 4.31 603,600 4.38 4.38
12-05-23 4.23 4.49 4.16 782,000 4.49 4.49
12-05-22 4.38 4.40 4.24 586,200 4.28 4.28
12-05-21 4.21 4.39 4.16 588,600 4.37 4.37
12-05-18 4.37 4.41 4.19 993,000 4.21 4.21
Date Open High Low Vol Cls adjCls
12-05-17 4.46 4.49 4.37 883,800 4.37 4.37
12-05-16 4.53 4.61 4.43 748,700 4.45 4.45
12-05-15 4.55 4.63 4.50 609,100 4.50 4.50
12-05-14 4.56 4.65 4.51 647,700 4.51 4.51
12-05-11 4.56 4.73 4.55 710,600 4.63 4.63
12-05-10 4.65 4.71 4.51 972,000 4.64 4.64
12-05-09 4.49 4.61 4.46 764,600 4.57 4.57
12-05-08 4.51 4.58 4.48 884,100 4.55 4.55
12-05-07 4.59 4.63 4.49 920,000 4.55 4.55
Date Open High Low Vol Cls adjCls
12-05-04 4.75 4.84 4.55 1,329,300 4.60 4.60
12-05-03 4.83 5.00 4.71 1,010,400 4.73 4.73
12-05-02 4.93 4.94 4.82 1,164,000 4.85 4.85
12-05-01 5.11 5.20 4.93 1,169,100 4.95 4.95
12-04-30 4.82 5.13 4.81 1,911,100 5.09 5.09
12-04-27 4.76 4.80 4.68 735,600 4.77 4.77
12-04-26 4.83 4.85 4.76 908,800 4.79 4.79
12-04-25 4.91 4.98 4.75 1,325,700 4.91 4.91
12-04-24 4.72 5.04 4.62 2,865,200 4.85 4.85
Date Open High Low Vol Cls adjCls
12-04-23 4.85 4.85 4.36 2,966,400 4.48 4.48
12-04-20 5.64 5.64 4.85 3,188,600 4.90 4.90
12-04-19 5.53 5.79 5.52 941,600 5.60 5.60
12-04-18 5.75 5.80 5.58 730,700 5.61 5.61
12-04-17 5.68 5.89 5.68 774,200 5.77 5.77
12-04-16 5.72 5.79 5.61 575,200 5.66 5.66
12-04-13 5.87 5.89 5.64 612,300 5.64 5.64
12-04-12 5.80 5.94 5.77 524,500 5.91 5.91
12-04-11 5.71 5.89 5.69 673,300 5.78 5.78
Date Open High Low Vol Cls adjCls
12-04-10 5.83 5.87 5.60 922,400 5.62 5.62
12-04-09 5.88 6.02 5.82 652,000 5.83 5.83
12-04-05 5.80 6.07 5.80 1,618,600 6.06 6.06
12-04-04 6.12 6.16 5.80 1,537,500 5.87 5.87
12-04-03 6.39 6.43 6.18 888,500 6.18 6.18
12-04-02 6.40 6.48 6.36 904,500 6.39 6.39
12-03-30 6.51 6.57 6.42 668,000 6.45 6.45
12-03-29 6.52 6.58 6.40 791,800 6.49 6.49
12-03-28 6.70 6.75 6.54 470,900 6.56 6.56
Date Open High Low Vol Cls adjCls
12-03-27 6.77 6.83 6.69 527,100 6.71 6.71
12-03-26 6.73 6.80 6.60 780,000 6.77 6.77
12-03-23 6.52 6.64 6.43 692,100 6.63 6.63
12-03-22 6.60 6.70 6.51 661,200 6.53 6.53
12-03-21 6.85 6.88 6.66 749,900 6.70 6.70
12-03-20 6.79 6.84 6.69 548,200 6.80 6.80
12-03-19 6.81 6.96 6.75 902,400 6.86 6.86
12-03-16 6.78 6.84 6.69 1,174,100 6.82 6.82
12-03-15 6.64 6.76 6.50 1,251,700 6.74 6.74
Date Open High Low Vol Cls adjCls
12-03-14 6.86 6.93 6.55 1,105,800 6.60 6.60
12-03-13 6.52 6.93 6.52 1,315,000 6.84 6.84
12-03-12 6.72 6.77 6.46 1,176,400 6.50 6.50
12-03-09 6.77 6.83 6.65 882,400 6.76 6.76
12-03-08 6.80 6.88 6.60 831,800 6.69 6.69
12-03-07 6.46 6.74 6.42 1,028,100 6.71 6.71
12-03-06 6.32 6.49 6.28 1,458,300 6.45 6.45
12-03-05 6.74 6.77 6.40 2,053,200 6.45 6.45
12-03-02 7.08 7.10 6.78 1,772,600 6.81 6.81
Date Open High Low Vol Cls adjCls
12-03-01 7.12 7.24 7.04 1,311,200 7.06 7.06
12-02-29 7.45 7.47 7.08 1,930,200 7.08 7.08
12-02-28 7.43 7.57 7.38 585,700 7.47 7.47
12-02-27 7.47 7.52 7.38 862,200 7.42 7.42
12-02-24 7.62 7.69 7.50 654,600 7.52 7.52
12-02-23 7.58 7.69 7.50 723,200 7.62 7.62
12-02-22 7.68 7.79 7.51 836,900 7.55 7.55
12-02-21 7.86 8.10 7.65 1,495,000 7.68 7.68
12-02-17 7.86 7.94 7.77 644,200 7.82 7.82
Date Open High Low Vol Cls adjCls
12-02-16 7.61 7.86 7.60 790,000 7.84 7.84
12-02-15 7.79 7.88 7.60 902,400 7.63 7.63
12-02-14 7.82 7.94 7.64 809,200 7.75 7.75
12-02-13 7.98 8.07 7.78 880,500 7.83 7.83
12-02-10 8.05 8.09 7.82 1,012,100 7.86 7.86
12-02-09 8.26 8.29 8.00 1,859,000 8.19 8.19
12-02-08 8.24 8.41 8.02 5,256,100 8.24 8.24
12-02-07 7.51 7.67 7.50 1,058,900 7.55 7.55
12-02-06 7.55 7.60 7.44 830,000 7.54 7.54
Date Open High Low Vol Cls adjCls
12-02-03 7.33 7.64 7.32 1,754,900 7.56 7.56
12-02-02 7.35 7.43 7.29 1,150,800 7.29 7.29
12-02-01 7.38 7.45 7.25 1,898,100 7.31 7.31
12-01-31 7.58 7.70 7.20 2,341,900 7.29 7.29
12-01-30 7.55 7.68 7.43 2,263,700 7.51 7.51
12-01-27 8.15 8.59 7.91 2,873,900 7.97 7.97
12-01-26 9.28 9.29 8.85 1,915,800 8.92 8.92
12-01-25 9.02 9.29 8.94 2,375,500 9.20 9.20
12-01-24 8.82 9.06 8.82 1,298,200 8.98 8.98
Date Open High Low Vol Cls adjCls
12-01-23 8.47 8.93 8.47 1,585,300 8.89 8.89
12-01-20 8.67 8.70 8.45 1,125,600 8.54 8.54
12-01-19 8.41 8.98 8.35 1,947,100 8.72 8.72
12-01-18 8.05 8.44 8.05 1,210,300 8.39 8.39
12-01-17 8.08 8.16 8.01 763,800 8.03 8.03
12-01-13 8.17 8.22 7.99 1,002,200 8.00 8.00
12-01-12 8.29 8.33 8.16 757,000 8.28 8.28
12-01-11 8.25 8.35 8.19 771,700 8.27 8.27
12-01-10 8.16 8.34 8.05 1,427,000 8.29 8.29
Date Open High Low Vol Cls adjCls
12-01-09 8.03 8.09 7.98 994,300 8.02 8.02
12-01-06 8.05 8.18 7.92 1,142,200 7.99 7.99
12-01-05 7.84 8.18 7.79 1,174,100 8.08 8.08
12-01-04 8.06 8.13 7.75 1,545,200 7.85 7.85
12-01-03 8.15 8.37 7.99 2,557,700 8.11 8.11
11-12-30 7.61 7.75 7.54 951,800 7.55 7.55
11-12-29 7.58 7.73 7.51 863,300 7.64 7.64
11-12-28 7.95 7.96 7.61 1,203,100 7.61 7.61
11-12-27 8.16 8.17 7.86 1,602,300 7.91 7.91
Date Open High Low Vol Cls adjCls
11-12-23 8.33 8.71 8.20 7,562,600 8.21 8.21
11-12-22 7.17 7.34 7.08 958,300 7.32 7.32
11-12-21 7.20 7.20 6.98 807,500 7.17 7.17
11-12-20 7.11 7.30 7.06 1,428,600 7.25 7.25
11-12-19 7.29 7.34 6.93 1,036,400 6.96 6.96
11-12-16 7.16 7.36 7.09 1,397,600 7.27 7.27
11-12-15 7.25 7.34 7.08 1,293,300 7.14 7.14
11-12-14 7.07 7.27 7.01 1,418,500 7.20 7.20
11-12-13 7.46 7.54 7.09 1,086,400 7.13 7.13
Date Open High Low Vol Cls adjCls
11-12-12 7.49 7.53 7.25 1,037,800 7.42 7.42
11-12-09 7.45 7.63 7.26 1,273,500 7.57 7.57
11-12-08 7.67 7.76 7.40 1,424,800 7.41 7.41
11-12-07 7.72 7.81 7.60 1,061,400 7.74 7.74
11-12-06 7.82 7.88 7.64 1,479,800 7.80 7.80
11-12-05 7.94 7.96 7.79 1,551,600 7.86 7.86
11-12-02 8.00 8.00 7.81 1,507,500 7.86 7.86
11-12-01 7.98 8.00 7.78 1,419,200 7.94 7.94
11-11-30 7.96 7.99 7.82 2,343,200 7.98 7.98
Date Open High Low Vol Cls adjCls
11-11-29 7.94 7.94 7.62 1,626,000 7.68 7.68
11-11-28 7.83 7.99 7.75 2,359,000 7.92 7.92
11-11-25 7.57 7.75 7.41 1,164,400 7.54 7.54
11-11-23 7.95 7.95 7.60 3,197,900 7.60 7.60
11-11-22 7.99 8.34 7.98 3,709,800 8.05 8.05
11-11-21 8.21 8.33 7.88 5,193,800 8.02 8.02
11-11-18 9.29 9.45 8.33 14,847,000 8.41 8.41
11-11-17 7.56 8.88 7.22 27,098,600 8.78 8.78
11-11-16 17.86 18.55 4.00 17,227,600 7.11 7.11
Date Open High Low Vol Cls adjCls
11-11-15 17.68 18.18 17.51 860,000 18.04 18.04
11-11-14 17.82 18.08 17.60 886,600 17.73 17.73
11-11-11 17.60 18.05 17.52 1,279,600 17.85 17.85
11-11-10 17.55 17.76 17.13 1,313,100 17.36 17.36
11-11-09 17.85 18.08 16.78 2,562,400 17.32 17.32
11-11-08 18.24 18.45 17.92 1,185,000 18.33 18.33
11-11-07 18.23 18.42 17.90 1,197,400 18.16 18.16
11-11-04 17.86 18.30 17.80 1,451,300 18.19 18.19
11-11-03 17.78 18.04 17.25 1,815,600 18.01 18.01
Date Open High Low Vol Cls adjCls
11-11-02 17.23 17.75 17.22 1,445,400 17.57 17.57
11-11-01 17.12 17.57 17.00 2,000,100 17.17 17.17
11-10-31 17.65 17.95 17.50 1,307,000 17.70 17.70
11-10-28 18.01 18.07 17.71 1,229,300 17.86 17.86
11-10-27 17.54 18.14 17.44 2,118,500 18.05 18.05
11-10-26 17.13 17.34 16.63 1,389,000 17.21 17.21
11-10-25 17.25 17.47 16.82 1,469,100 16.87 16.87
11-10-24 16.76 17.45 16.71 2,514,100 17.43 17.43
11-10-21 16.76 16.99 16.45 2,395,700 16.69 16.69
Date Open High Low Vol Cls adjCls
11-10-20 16.40 16.54 15.75 1,723,000 16.19 16.19
11-10-19 16.85 17.14 16.36 2,236,000 16.44 16.44
11-10-18 16.26 16.87 15.91 2,465,300 16.82 16.82
11-10-17 16.48 16.66 16.09 1,335,000 16.16 16.16
11-10-14 16.92 16.94 16.35 1,638,900 16.61 16.61
11-10-13 15.69 16.83 15.69 2,963,500 16.66 16.66
11-10-12 15.47 15.89 15.38 1,591,900 15.68 15.68
11-10-11 15.31 15.60 15.27 1,366,400 15.41 15.41
11-10-10 14.96 15.48 14.95 1,628,800 15.46 15.46
Date Open High Low Vol Cls adjCls
11-10-07 15.45 15.49 14.60 3,618,300 14.72 14.72
11-10-06 15.48 15.77 15.30 2,547,400 15.61 15.61
11-10-05 15.26 15.57 14.95 2,926,400 15.49 15.49
11-10-04 13.75 15.26 13.38 3,879,100 15.24 15.24
11-10-03 13.92 14.60 13.77 3,071,600 13.78 13.78
11-09-30 14.04 14.28 13.93 1,882,200 14.00 14.00
11-09-29 14.38 14.43 13.71 1,825,400 14.24 14.24
11-09-28 14.40 14.59 14.00 2,331,900 14.08 14.08
11-09-27 14.27 14.80 14.10 2,396,200 14.31 14.31
Date Open High Low Vol Cls adjCls
11-09-26 14.12 14.25 13.57 2,172,100 14.12 14.12
11-09-23 13.49 13.98 13.37 2,612,700 13.83 13.83
11-09-22 13.26 13.76 12.84 3,013,100 13.03 13.03
11-09-21 13.40 13.75 13.28 1,955,600 13.30 13.30
11-09-20 13.50 13.82 13.33 1,974,900 13.36 13.36
11-09-19 13.06 13.51 12.88 2,290,300 13.39 13.39
11-09-16 13.50 13.60 12.99 2,523,700 13.28 13.28
11-09-15 13.10 13.59 12.87 3,596,100 13.44 13.44
11-09-14 12.66 13.00 12.30 2,362,100 12.67 12.67
Date Open High Low Vol Cls adjCls
11-09-13 11.57 12.58 11.51 3,214,400 12.24 12.24
11-09-12 10.76 11.38 10.74 855,100 11.37 11.37
11-09-09 11.16 11.34 10.74 1,471,500 10.96 10.96
11-09-08 11.30 11.62 11.11 553,000 11.23 11.23
11-09-07 11.17 11.39 10.97 966,300 11.36 11.36
11-09-06 10.51 10.97 10.47 1,184,400 10.94 10.94
11-09-02 11.13 11.25 10.95 992,000 10.99 10.99
11-09-01 11.66 11.85 11.21 927,100 11.31 11.31
11-08-31 11.88 12.05 11.49 886,000 11.61 11.61
Date Open High Low Vol Cls adjCls
11-08-30 11.78 11.97 11.65 1,013,300 11.82 11.82
11-08-29 11.32 11.87 11.27 959,100 11.86 11.86
11-08-26 10.79 11.30 10.65 775,900 11.18 11.18
11-08-25 11.46 11.47 10.79 1,121,000 10.84 10.84
11-08-24 11.30 11.50 11.05 842,900 11.41 11.41
11-08-23 10.76 11.35 10.69 1,235,900 11.35 11.35
11-08-22 10.89 11.00 10.61 896,600 10.65 10.65
11-08-19 10.48 11.02 10.35 1,176,200 10.58 10.58
11-08-18 11.30 11.37 10.77 1,881,800 10.85 10.85
Date Open High Low Vol Cls adjCls
11-08-17 11.81 12.09 11.62 1,012,700 11.75 11.75
11-08-16 12.04 12.22 11.70 1,797,800 11.74 11.74
11-08-15 11.52 12.19 11.51 2,255,700 12.19 12.19
11-08-12 11.32 11.57 10.94 1,389,000 11.15 11.15
11-08-11 10.28 11.23 10.06 3,275,800 11.08 11.08
11-08-10 10.13 10.36 9.84 2,875,800 9.85 9.85
11-08-09 10.51 10.73 9.78 3,625,700 10.35 10.35
11-08-08 10.18 10.78 10.09 3,313,500 10.40 10.40
11-08-05 12.36 12.36 11.14 3,257,900 11.58 11.58
Date Open High Low Vol Cls adjCls
11-08-04 13.17 13.20 12.22 1,945,700 12.23 12.23
11-08-03 13.30 13.48 12.94 1,147,800 13.33 13.33
11-08-02 13.63 13.83 13.22 1,137,500 13.24 13.24
11-08-01 14.15 14.15 13.55 1,219,600 13.73 13.73
11-07-29 14.16 14.36 13.53 2,176,400 13.88 13.88
11-07-28 14.45 14.73 14.21 858,500 14.36 14.36
11-07-27 14.98 14.98 14.37 1,768,900 14.43 14.43
11-07-26 15.24 15.33 15.00 1,214,500 15.12 15.12
11-07-25 15.37 15.47 15.10 1,060,300 15.17 15.17
Date Open High Low Vol Cls adjCls
11-07-22 15.15 15.75 14.95 2,604,300 15.61 15.61
11-07-21 14.64 15.00 14.45 1,239,900 14.94 14.94
11-07-20 14.66 14.76 14.52 924,900 14.69 14.69
11-07-19 14.10 14.61 13.95 1,240,600 14.60 14.60
11-07-18 14.13 14.19 13.85 683,200 14.00 14.00
11-07-15 14.11 14.29 13.93 601,700 14.16 14.16
11-07-14 14.25 14.41 13.96 793,900 14.03 14.03
11-07-13 14.15 14.42 14.02 1,045,400 14.23 14.23
11-07-12 14.20 14.34 14.02 853,300 14.10 14.10
Date Open High Low Vol Cls adjCls
11-07-11 14.43 14.60 14.20 732,000 14.26 14.26
11-07-08 14.73 14.81 14.48 927,300 14.61 14.61
11-07-07 14.73 15.00 14.60 733,000 14.93 14.93
11-07-06 14.76 14.84 14.50 493,300 14.64 14.64
11-07-05 14.94 14.99 14.64 705,800 14.75 14.75
11-07-01 14.73 14.97 14.55 1,035,900 14.89 14.89
11-06-30 14.50 14.74 14.41 815,000 14.68 14.68
11-06-29 14.39 14.55 14.20 898,000 14.45 14.45
11-06-28 14.15 14.40 14.06 904,200 14.33 14.33
Date Open High Low Vol Cls adjCls
11-06-27 14.26 14.27 13.91 1,087,700 14.07 14.07
11-06-24 14.40 14.55 14.04 11,993,600 14.21 14.21
11-06-23 14.13 14.54 14.04 1,189,000 14.44 14.44
11-06-22 14.37 14.58 14.23 1,098,300 14.38 14.38
11-06-21 14.55 14.58 14.30 1,306,900 14.40 14.40
11-06-20 14.05 14.64 14.00 2,319,500 14.46 14.46
11-06-17 13.92 14.07 13.71 2,030,800 13.95 13.95
11-06-16 13.93 14.03 13.62 1,251,500 13.82 13.82
11-06-15 14.25 14.40 13.87 1,573,400 13.91 13.91
Date Open High Low Vol Cls adjCls
11-06-14 13.85 14.43 13.63 4,501,800 14.24 14.24
11-06-13 13.57 13.67 13.35 1,227,300 13.39 13.39
11-06-10 13.76 13.82 13.45 1,268,900 13.58 13.58
11-06-09 13.79 13.91 13.58 1,659,200 13.83 13.83
11-06-08 13.87 14.08 13.53 1,960,000 13.81 13.81
11-06-07 14.00 14.08 13.76 1,687,300 13.93 13.93
11-06-06 13.86 14.07 13.64 1,407,100 13.68 13.68
11-06-03 13.80 13.98 13.77 1,340,800 13.86 13.86
11-06-02 14.04 14.35 14.00 1,045,800 14.01 14.01
Date Open High Low Vol Cls adjCls
11-06-01 14.55 14.71 13.91 2,122,400 13.98 13.98
11-05-31 14.72 14.80 14.41 2,058,100 14.57 14.57
11-05-27 14.36 14.69 14.19 1,481,400 14.52 14.52
11-05-26 13.91 14.32 13.91 1,375,100 14.24 14.24
11-05-25 13.86 14.03 13.72 1,005,800 13.93 13.93
11-05-24 14.02 14.08 13.73 1,307,800 13.81 13.81
11-05-23 14.05 14.20 13.90 1,700,000 13.93 13.93
11-05-20 14.14 14.43 13.80 2,230,000 14.18 14.18
11-05-19 14.29 14.44 13.63 3,222,700 14.00 14.00
Date Open High Low Vol Cls adjCls
11-05-18 13.33 14.79 13.31 6,248,700 14.15 14.15
11-05-17 14.60 14.63 13.09 6,543,200 13.18 13.18
11-05-16 15.47 15.48 14.51 6,244,000 14.67 14.67
11-05-13 19.18 21.69 14.60 14,942,200 15.83 15.83
11-05-12 18.80 19.30 18.76 543,000 19.27 19.27
11-05-11 19.23 19.26 18.75 793,200 18.88 18.88
11-05-10 19.32 19.48 19.07 974,100 19.17 19.17
11-05-09 18.86 19.31 18.68 912,500 19.27 19.27
11-05-06 19.00 19.36 18.76 751,500 18.77 18.77
Date Open High Low Vol Cls adjCls
11-05-05 18.69 18.97 18.62 703,700 18.92 18.92
11-05-04 18.87 18.92 18.54 951,600 18.87 18.87
11-05-03 19.27 19.41 18.70 1,000,000 18.88 18.88
11-05-02 19.92 19.92 19.38 959,300 19.41 19.41
11-04-29 20.20 20.38 19.75 501,000 19.90 19.90
11-04-28 20.15 20.39 20.03 481,700 20.19 20.19
11-04-27 20.17 20.35 20.03 503,300 20.16 20.16
11-04-26 19.98 20.18 19.62 902,100 20.12 20.12
11-04-25 20.05 20.40 19.80 972,600 20.18 20.18
Date Open High Low Vol Cls adjCls
11-04-21 20.95 21.49 20.57 897,500 20.61 20.61
11-04-20 19.66 20.70 19.66 923,600 20.58 20.58
11-04-19 20.08 20.09 19.51 842,500 19.74 19.74
11-04-18 19.76 20.18 19.52 1,252,100 19.99 19.99
11-04-15 19.73 19.96 19.63 946,500 19.96 19.96
11-04-14 19.52 19.75 19.40 569,500 19.74 19.74
11-04-13 19.42 19.68 19.38 601,400 19.65 19.65
11-04-12 19.35 19.42 19.20 438,900 19.36 19.36
11-04-11 19.26 19.57 19.07 891,400 19.52 19.52
Date Open High Low Vol Cls adjCls
11-04-08 19.54 19.60 19.26 270,800 19.35 19.35
11-04-07 19.68 19.71 19.37 398,300 19.41 19.41
11-04-06 19.45 19.74 19.40 460,600 19.67 19.67
11-04-05 19.30 19.55 19.30 587,100 19.46 19.46
11-04-04 19.76 19.86 19.14 543,800 19.29 19.29
11-04-01 19.76 19.88 19.53 809,000 19.66 19.66
11-03-31 19.68 19.81 19.45 719,900 19.75 19.75
11-03-30 19.60 19.79 19.51 466,200 19.63 19.63
11-03-29 19.47 19.79 19.27 870,400 19.66 19.66
Date Open High Low Vol Cls adjCls
11-03-28 19.76 19.76 19.47 436,200 19.52 19.52
11-03-25 19.70 19.94 19.57 643,100 19.69 19.69
11-03-24 19.17 19.84 19.17 709,800 19.70 19.70
11-03-23 19.00 19.10 18.82 365,200 19.00 19.00
11-03-22 19.29 19.41 18.98 534,000 19.05 19.05
11-03-21 19.33 19.50 19.24 651,800 19.32 19.32
11-03-18 19.35 19.44 19.00 1,442,000 19.06 19.06
11-03-17 19.76 19.82 19.15 719,200 19.22 19.22
11-03-16 20.03 20.14 19.27 2,139,000 19.52 19.52
Date Open High Low Vol Cls adjCls
11-03-15 18.52 18.99 18.12 1,470,400 18.77 18.77
11-03-14 19.23 19.42 19.07 623,100 19.18 19.18
11-03-11 19.21 19.48 19.13 526,600 19.31 19.31
11-03-10 19.68 19.70 19.31 693,800 19.32 19.32
11-03-09 19.91 19.93 19.64 575,800 19.81 19.81
11-03-08 20.16 20.16 19.95 612,300 19.98 19.98
11-03-07 20.35 20.50 19.98 604,200 20.16 20.16
11-03-04 20.48 20.68 20.28 490,500 20.32 20.32
11-03-03 20.71 20.72 20.39 518,000 20.55 20.55
Date Open High Low Vol Cls adjCls
11-03-02 20.19 21.22 20.14 971,200 20.54 20.54
11-03-01 20.59 20.69 20.15 655,600 20.16 20.16
11-02-28 21.21 21.25 20.48 1,197,000 20.55 20.55
11-02-25 20.43 21.10 20.30 888,600 21.09 21.09
11-02-24 20.20 20.43 20.00 691,700 20.29 20.29
11-02-23 20.78 20.83 19.87 1,305,500 20.27 20.27
11-02-22 21.41 21.46 20.75 919,200 20.80 20.80
11-02-18 22.09 22.09 21.59 676,100 21.70 21.70
11-02-17 21.76 22.20 21.66 770,000 22.04 22.04
Date Open High Low Vol Cls adjCls
11-02-16 21.89 22.03 21.59 837,800 21.85 21.85
11-02-15 21.10 22.05 20.98 1,749,900 21.85 21.85
11-02-14 21.00 21.33 21.00 421,100 21.18 21.18
11-02-11 20.97 21.30 20.84 726,700 21.21 21.21
11-02-10 20.93 21.13 20.82 362,000 21.05 21.05
11-02-09 21.18 21.37 21.08 417,500 21.10 21.10
11-02-08 21.21 21.32 20.93 675,000 21.25 21.25
11-02-07 21.15 21.51 21.10 864,800 21.15 21.15
11-02-04 21.00 21.28 20.83 850,000 21.16 21.16
Date Open High Low Vol Cls adjCls
11-02-03 20.98 21.07 20.74 613,200 20.92 20.92
11-02-02 20.82 21.18 20.68 411,000 21.03 21.03
11-02-01 20.68 21.00 20.62 605,200 20.93 20.93
11-01-31 20.66 20.73 20.37 741,000 20.49 20.49
11-01-28 21.04 21.54 20.54 1,238,100 20.61 20.61
11-01-27 20.89 21.11 20.50 735,600 20.95 20.95
11-01-26 20.61 20.67 20.45 458,300 20.63 20.63
11-01-25 20.69 20.84 20.44 559,000 20.64 20.64
11-01-24 20.43 20.80 20.43 600,900 20.70 20.70
Date Open High Low Vol Cls adjCls
11-01-21 20.89 20.94 20.47 667,900 20.55 20.55
11-01-20 20.75 21.18 20.42 1,336,400 20.75 20.75
11-01-19 21.21 21.26 20.78 736,800 20.87 20.87
11-01-18 21.39 21.55 21.17 866,100 21.26 21.26
11-01-14 21.10 21.82 21.02 1,550,700 21.42 21.42
11-01-13 20.78 21.12 20.70 935,900 21.11 21.11
11-01-12 20.76 20.86 20.63 421,900 20.82 20.82
11-01-11 20.65 20.81 20.62 420,100 20.69 20.69
11-01-10 20.32 20.69 20.21 552,400 20.60 20.60
Date Open High Low Vol Cls adjCls
11-01-07 20.35 20.60 20.07 612,700 20.49 20.49
11-01-06 20.42 20.57 20.27 767,800 20.36 20.36
11-01-05 20.37 20.48 20.17 610,100 20.37 20.37
11-01-04 20.50 20.59 20.19 748,500 20.46 20.46
11-01-03 20.68 20.80 20.40 710,700 20.50 20.50
10-12-31 20.32 20.56 20.27 564,700 20.48 20.48
10-12-30 20.23 20.42 20.23 455,700 20.38 20.38
10-12-29 19.90 20.48 19.86 855,200 20.29 20.29
10-12-28 19.99 20.19 19.87 533,800 19.94 19.94
Date Open High Low Vol Cls adjCls
10-12-27 19.61 20.06 19.35 770,900 19.99 19.99
10-12-23 19.55 19.66 19.50 281,500 19.57 19.57
10-12-22 19.60 19.68 19.38 696,900 19.64 19.64
10-12-21 19.63 19.74 19.55 590,900 19.61 19.61
10-12-20 19.83 20.01 19.45 964,200 19.66 19.66
10-12-17 19.89 19.96 19.77 775,500 19.88 19.88
10-12-16 19.93 20.08 19.84 570,200 19.94 19.94
10-12-15 19.90 20.11 19.84 847,800 19.96 19.96
10-12-14 20.00 20.17 19.87 979,500 19.93 19.93
Date Open High Low Vol Cls adjCls
10-12-13 20.52 20.67 20.28 561,900 20.28 20.28
10-12-10 20.77 20.85 20.50 1,024,700 20.55 20.55
10-12-09 20.85 20.95 20.69 887,600 20.77 20.77
10-12-08 21.00 21.10 20.77 953,700 20.80 20.80
10-12-07 21.45 21.49 20.92 1,391,300 20.95 20.95
10-12-06 22.11 22.80 21.10 4,170,200 21.30 21.30
10-12-03 20.33 20.70 20.31 510,000 20.65 20.65
10-12-02 20.20 20.41 20.11 489,000 20.40 20.40
10-12-01 20.20 20.35 20.05 639,100 20.16 20.16
Date Open High Low Vol Cls adjCls
10-11-30 20.03 20.10 19.78 983,300 20.01 20.01
10-11-29 20.09 20.54 20.01 694,800 20.18 20.18
10-11-26 19.94 20.36 19.90 297,900 20.27 20.27
10-11-24 20.08 20.25 20.01 600,500 20.13 20.13
10-11-23 19.85 20.09 19.81 572,100 19.96 19.96
10-11-22 19.95 20.21 19.84 531,400 20.09 20.09
10-11-19 19.82 19.99 19.74 556,900 19.96 19.96
10-11-18 19.87 19.99 19.73 547,700 19.85 19.85
10-11-17 19.81 19.97 19.63 622,900 19.75 19.75
Date Open High Low Vol Cls adjCls
10-11-16 20.00 20.08 19.64 1,034,200 19.81 19.81
10-11-15 20.26 20.45 20.12 485,300 20.14 20.14
10-11-12 20.33 20.62 20.18 745,600 20.23 20.23
10-11-11 20.46 20.64 20.26 702,400 20.48 20.48
10-11-10 20.39 20.72 20.28 784,300 20.68 20.68
10-11-09 20.52 20.55 20.31 581,100 20.42 20.42
10-11-08 20.69 20.69 20.40 443,900 20.54 20.54
10-11-05 20.20 20.83 20.16 939,000 20.68 20.68
10-11-04 20.10 20.27 20.08 862,300 20.22 20.22
Date Open High Low Vol Cls adjCls
10-11-03 19.79 20.01 19.74 838,200 19.97 19.97
10-11-02 19.76 19.92 19.65 522,600 19.79 19.79
10-11-01 19.73 20.03 19.61 919,900 19.71 19.71
10-10-29 19.63 19.85 19.62 409,600 19.74 19.74
10-10-28 19.72 19.81 19.51 532,900 19.70 19.70
10-10-27 19.44 19.79 19.44 624,100 19.72 19.72
10-10-26 19.34 19.78 19.22 903,900 19.62 19.62
10-10-25 19.54 19.68 19.40 747,700 19.51 19.51
10-10-22 19.18 19.52 19.18 945,000 19.45 19.45
Date Open High Low Vol Cls adjCls
10-10-21 19.48 19.73 19.16 1,162,400 19.29 19.29
10-10-20 19.51 19.56 19.33 834,300 19.39 19.39
10-10-19 19.39 19.92 19.20 1,553,100 19.50 19.50
10-10-18 19.89 19.98 19.75 1,029,500 19.77 19.77
10-10-15 19.95 20.00 19.69 812,400 19.91 19.91
10-10-14 19.77 20.01 19.69 850,900 19.80 19.80
10-10-13 19.82 20.06 19.62 938,900 19.86 19.86
10-10-12 19.59 19.95 19.43 1,777,300 19.79 19.79
10-10-11 19.99 20.07 19.53 2,433,500 19.61 19.61
Date Open High Low Vol Cls adjCls
10-10-08 20.42 20.42 19.84 1,952,500 20.02 20.02
10-10-07 20.42 20.58 20.11 956,900 20.29 20.29
10-10-06 20.69 20.75 20.28 1,083,900 20.39 20.39
10-10-05 20.75 20.80 20.50 1,082,100 20.75 20.75
10-10-04 20.86 20.95 20.31 830,700 20.56 20.56
10-10-01 20.86 20.98 20.62 620,200 20.86 20.86
10-09-30 21.09 21.19 20.60 904,800 20.84 20.84
10-09-29 20.73 21.15 20.73 879,500 21.06 21.06
10-09-28 20.58 20.87 20.31 917,500 20.76 20.76
Date Open High Low Vol Cls adjCls
10-09-27 19.81 20.77 19.62 1,846,400 20.55 20.55
10-09-24 19.79 19.91 19.66 705,100 19.86 19.86
10-09-23 19.35 19.81 19.32 777,400 19.53 19.53
10-09-22 19.51 19.67 19.31 812,600 19.49 19.49
10-09-21 19.72 19.85 19.44 1,204,500 19.57 19.57
10-09-20 19.70 19.84 19.59 1,383,800 19.78 19.78
10-09-17 19.56 19.74 19.42 834,400 19.58 19.58
10-09-16 19.32 19.68 19.32 620,600 19.49 19.49
10-09-15 19.16 19.90 19.14 1,727,800 19.48 19.48
Date Open High Low Vol Cls adjCls
10-09-14 18.74 19.42 18.66 1,444,300 19.33 19.33
10-09-13 18.78 18.92 18.72 1,007,500 18.85 18.85
10-09-10 18.70 18.81 18.28 559,900 18.61 18.61
10-09-09 18.97 19.10 18.65 538,600 18.74 18.74
10-09-08 18.68 18.80 18.58 803,500 18.74 18.74
10-09-07 18.86 19.03 18.59 1,117,100 18.62 18.62
10-09-03 18.70 19.10 18.70 1,623,000 19.06 19.06
10-09-02 18.32 18.57 18.21 1,034,000 18.56 18.56
10-09-01 18.03 18.43 18.03 1,167,800 18.35 18.35
Date Open High Low Vol Cls adjCls
10-08-31 17.69 17.94 17.57 1,324,900 17.83 17.83
10-08-30 18.16 18.29 17.75 764,800 17.76 17.76
10-08-27 18.07 18.43 17.58 1,083,500 18.40 18.40
10-08-26 18.45 18.65 17.90 1,022,000 17.95 17.95
10-08-25 18.03 18.50 17.90 1,292,500 18.40 18.40
10-08-24 18.53 18.59 18.01 3,263,200 18.23 18.23
10-08-23 19.44 19.57 18.82 1,618,000 18.83 18.83
10-08-20 18.85 19.54 18.81 2,060,700 19.38 19.38
10-08-19 18.98 19.21 18.65 1,015,200 18.75 18.75
Date Open High Low Vol Cls adjCls
10-08-18 18.92 19.18 18.83 797,000 19.05 19.05
10-08-17 18.77 19.33 18.68 2,054,400 18.90 18.90
10-08-16 18.59 18.81 18.39 1,077,300 18.57 18.57
10-08-13 19.20 19.80 18.70 4,381,000 18.71 18.71
10-08-12 17.97 18.24 17.76 1,169,300 18.02 18.02
10-08-11 18.52 18.59 17.94 1,400,200 18.14 18.14
10-08-10 19.06 19.16 18.65 1,259,700 18.74 18.74
10-08-09 19.22 19.33 18.96 709,400 19.27 19.27
10-08-06 18.76 19.37 18.76 1,021,400 19.17 19.17
Date Open High Low Vol Cls adjCls
10-08-05 19.01 19.23 18.78 723,800 18.92 18.92
10-08-04 19.15 19.34 18.90 918,300 19.11 19.11
10-08-03 19.34 19.42 18.92 1,168,100 19.15 19.15
10-08-02 19.93 19.93 19.34 1,582,500 19.38 19.38
10-07-30 19.00 19.80 18.92 1,922,300 19.65 19.65
10-07-29 19.71 19.79 19.05 1,412,300 19.35 19.35
10-07-28 20.07 20.43 19.43 2,251,100 19.59 19.59
10-07-27 21.60 21.69 20.10 5,466,800 20.13 20.13
10-07-26 19.06 20.57 19.06 4,114,900 19.59 19.59
Date Open High Low Vol Cls adjCls
10-07-23 18.24 19.15 18.04 3,323,200 18.99 18.99
10-07-22 18.53 19.23 18.44 1,879,100 18.99 18.99
10-07-21 18.60 18.71 18.17 1,163,000 18.30 18.30
10-07-20 18.09 18.51 17.81 944,900 18.47 18.47
10-07-19 18.19 18.47 18.07 791,500 18.43 18.43
10-07-16 18.69 18.74 18.03 1,095,600 18.08 18.08
10-07-15 18.90 19.04 18.48 803,200 18.84 18.84
10-07-14 18.90 19.05 18.65 959,600 18.86 18.86
10-07-13 18.48 18.93 18.39 1,126,500 18.88 18.88
Date Open High Low Vol Cls adjCls
10-07-12 18.37 18.45 18.00 1,227,900 18.30 18.30
10-07-09 17.86 18.45 17.63 1,257,300 18.40 18.40
10-07-08 17.99 18.00 17.52 975,600 17.90 17.90
10-07-07 17.27 17.96 17.26 1,127,000 17.94 17.94
10-07-06 17.66 17.82 17.10 1,181,700 17.30 17.30
10-07-02 17.78 17.78 17.21 1,127,100 17.28 17.28
10-07-01 17.50 17.78 16.76 2,603,400 17.64 17.64
10-06-30 17.87 18.25 17.31 1,607,700 17.52 17.52
10-06-29 18.59 18.74 17.82 2,636,100 17.91 17.91
Date Open High Low Vol Cls adjCls
10-06-28 18.33 18.63 18.07 896,600 18.36 18.36
10-06-25 18.21 18.36 17.83 1,475,100 18.31 18.31
10-06-24 18.41 18.54 18.07 1,320,200 18.19 18.19
10-06-23 18.43 18.69 18.10 1,172,900 18.47 18.47
10-06-22 19.21 19.25 18.35 1,291,600 18.43 18.43
10-06-21 19.08 19.56 18.86 3,368,100 19.02 19.02
10-06-18 18.97 19.03 18.74 1,912,900 18.94 18.94
10-06-17 19.00 19.06 18.58 1,081,700 18.92 18.92
10-06-16 18.89 19.24 18.58 1,537,100 18.96 18.96
Date Open High Low Vol Cls adjCls
10-06-15 18.65 19.02 18.57 1,887,500 18.98 18.98
10-06-14 18.60 19.20 18.36 2,752,700 18.57 18.57
10-06-11 18.53 18.94 18.17 3,629,500 18.58 18.58
10-06-10 18.40 18.90 18.02 5,663,700 18.83 18.83
10-06-09 21.94 22.75 18.10 18,440,400 18.19 18.19
10-06-08 21.74 22.00 21.26 2,118,000 21.90 21.90
10-06-07 22.63 22.85 21.59 1,790,900 21.66 21.66
10-06-04 23.04 23.46 22.50 1,453,900 22.55 22.55
10-06-03 23.46 23.92 23.24 1,838,700 23.58 23.58
Date Open High Low Vol Cls adjCls
10-06-02 22.94 23.44 22.72 1,880,900 23.44 23.44
10-06-01 23.14 23.75 22.62 2,350,300 22.64 22.64
10-05-28 23.50 23.80 22.87 2,772,800 23.44 23.44
10-05-27 23.21 23.85 22.45 4,978,000 23.50 23.50
10-05-26 24.54 25.50 24.51 4,613,200 24.89 24.89
10-05-25 23.70 24.28 22.84 2,635,000 24.15 24.15
10-05-24 24.20 24.86 24.14 2,601,100 24.14 24.14
10-05-21 23.08 24.37 22.94 3,774,700 24.20 24.20
10-05-20 22.82 23.71 22.64 2,536,700 23.15 23.15
Date Open High Low Vol Cls adjCls
10-05-19 23.39 24.10 22.82 1,563,200 23.50 23.50
10-05-18 24.19 24.30 23.28 1,345,500 23.50 23.50
10-05-17 24.06 24.08 23.15 1,844,400 24.08 24.08
10-05-14 24.15 24.29 23.61 1,671,700 24.13 24.13
10-05-13 24.66 24.99 24.29 1,839,600 24.39 24.39
10-05-12 23.91 24.52 23.89 1,759,900 24.51 24.51
10-05-11 23.44 24.38 23.20 1,937,500 23.86 23.86
10-05-10 23.28 23.78 23.01 1,919,600 23.74 23.74
10-05-07 22.80 23.15 21.82 2,629,800 22.31 22.31
Date Open High Low Vol Cls adjCls
10-05-06 23.75 24.27 21.03 2,903,900 22.81 22.81
10-05-05 24.21 24.45 23.21 1,781,800 23.86 23.86
10-05-04 24.24 24.41 23.81 1,865,400 24.08 24.08
10-05-03 24.54 24.80 24.30 1,452,500 24.71 24.71
10-04-30 24.87 24.94 24.11 1,568,900 24.13 24.13
10-04-29 24.67 24.94 24.53 1,438,000 24.84 24.84
10-04-28 24.05 24.65 24.04 2,007,400 24.50 24.50
10-04-27 24.50 24.79 23.95 1,725,100 23.95 23.95
10-04-26 24.55 24.96 24.45 2,076,000 24.59 24.59
Date Open High Low Vol Cls adjCls
10-04-23 24.28 25.42 24.08 6,375,200 25.04 25.04
10-04-22 22.78 23.59 22.50 1,781,200 23.53 23.53
10-04-21 23.10 23.32 22.69 836,800 22.95 22.95
10-04-20 22.96 23.18 22.73 868,100 23.06 23.06
10-04-19 23.05 23.20 22.30 1,386,700 22.79 22.79
10-04-16 23.33 23.35 22.61 1,616,600 23.00 23.00
10-04-15 23.41 23.78 23.00 2,359,800 23.33 23.33
10-04-14 22.13 23.58 21.89 7,443,700 23.41 23.41
10-04-13 21.72 21.85 21.58 762,200 21.81 21.81
Date Open High Low Vol Cls adjCls
10-04-12 21.67 21.95 21.54 1,380,600 21.78 21.78
10-04-09 21.50 21.74 21.45 749,400 21.67 21.67
10-04-08 21.65 21.68 21.31 905,800 21.55 21.55
10-04-07 21.31 21.88 21.31 1,215,600 21.71 21.71
10-04-06 22.06 22.07 21.16 3,298,300 21.58 21.58
10-04-05 22.03 22.35 21.91 1,216,400 22.27 22.27
10-04-01 22.30 22.54 21.78 986,000 21.95 21.95
10-03-31 22.01 22.12 21.83 982,700 21.85 21.85
10-03-30 22.27 22.38 21.85 1,325,600 22.12 22.12
Date Open High Low Vol Cls adjCls
10-03-29 22.68 22.90 22.10 1,253,300 22.34 22.34
10-03-26 22.54 22.87 22.31 987,900 22.66 22.66
10-03-25 22.97 23.27 22.63 1,217,900 22.66 22.66
10-03-24 22.93 23.07 22.55 1,206,100 22.82 22.82
10-03-23 22.52 23.06 22.46 1,807,900 22.90 22.90
10-03-22 22.11 22.64 21.92 1,251,100 22.52 22.52
10-03-19 22.52 22.56 22.05 1,310,000 22.27 22.27
10-03-18 22.66 22.80 22.15 934,100 22.54 22.54
10-03-17 22.50 22.88 22.49 1,272,800 22.58 22.58
Date Open High Low Vol Cls adjCls
10-03-16 22.09 22.62 22.08 1,057,800 22.45 22.45
10-03-15 22.30 22.37 21.90 946,400 22.09 22.09
10-03-12 22.62 22.72 22.31 925,800 22.36 22.36
10-03-11 22.89 22.93 22.33 981,600 22.61 22.61
10-03-10 22.41 23.11 22.40 1,105,400 22.81 22.81
10-03-09 22.74 22.90 22.40 1,173,300 22.53 22.53
10-03-08 23.00 23.13 22.64 1,184,900 22.76 22.76
10-03-05 23.14 23.43 22.83 1,936,400 23.05 23.05
10-03-04 21.71 23.37 21.50 7,986,400 23.19 23.19
Date Open High Low Vol Cls adjCls
10-03-03 22.05 22.32 21.53 1,419,300 21.71 21.71
10-03-02 22.27 22.37 22.00 1,080,900 22.11 22.11
10-03-01 21.92 22.28 21.92 1,364,000 22.18 22.18
10-02-26 21.78 22.04 21.52 1,692,300 21.95 21.95
10-02-25 21.25 21.59 21.00 1,219,100 21.48 21.48
10-02-24 21.66 21.82 21.37 1,657,500 21.57 21.57
10-02-23 22.05 22.09 21.19 2,538,500 21.54 21.54
10-02-22 22.39 22.44 22.05 1,958,200 22.17 22.17
10-02-19 22.14 22.66 21.95 2,053,500 22.45 22.45
Date Open High Low Vol Cls adjCls
10-02-18 22.24 22.33 21.90 1,231,400 22.31 22.31
10-02-17 22.25 22.59 22.16 1,591,000 22.24 22.24
10-02-16 22.00 22.25 21.79 1,594,200 22.16 22.16
10-02-12 21.57 22.08 21.10 1,879,200 21.88 21.88
10-02-11 21.34 21.76 21.10 1,975,300 21.70 21.70
10-02-10 21.19 21.40 20.77 1,672,600 21.25 21.25
10-02-09 21.21 21.34 20.90 1,554,900 21.18 21.18
10-02-08 21.03 21.42 20.53 1,336,100 20.92 20.92
10-02-05 20.90 21.09 20.20 3,180,000 20.94 20.94
Date Open High Low Vol Cls adjCls
10-02-04 22.59 22.61 21.14 3,454,600 21.21 21.21
10-02-03 22.42 22.88 22.33 2,051,600 22.76 22.76
10-02-02 22.74 22.93 22.17 2,210,900 22.78 22.78
10-02-01 21.94 22.73 21.94 1,912,400 22.72 22.72
10-01-29 23.62 23.90 21.56 3,972,500 21.94 21.94
10-01-28 24.10 24.19 23.11 2,797,400 23.38 23.38
10-01-27 23.92 24.20 23.52 2,817,700 24.20 24.20
10-01-26 24.33 24.60 23.87 2,544,600 23.94 23.94
10-01-25 25.15 25.48 24.16 4,401,400 24.42 24.42
Date Open High Low Vol Cls adjCls
10-01-22 23.86 26.00 23.10 11,904,500 24.74 24.74
10-01-21 24.53 24.60 23.10 9,651,100 24.02 24.02
10-01-20 23.60 24.69 23.08 24,479,500 24.50 24.50
10-01-19 20.99 21.66 20.60 7,136,800 21.13 21.13
10-01-15 21.00 21.20 20.50 3,586,500 20.77 20.77
10-01-14 21.15 21.99 20.88 4,726,700 21.17 21.17
10-01-13 23.16 23.16 19.98 13,198,000 21.40 21.40
10-01-12 23.51 23.83 22.79 2,904,200 23.29 23.29
10-01-11 23.51 23.95 23.27 2,962,400 23.85 23.85
Date Open High Low Vol Cls adjCls
10-01-08 22.94 23.75 22.94 2,765,500 23.59 23.59
10-01-07 23.41 23.46 22.80 2,184,200 23.15 23.15
10-01-06 23.93 23.94 23.45 2,352,100 23.55 23.55
10-01-05 23.16 24.20 22.74 4,420,500 23.86 23.86
10-01-04 24.79 24.98 20.75 14,693,200 23.23 23.23
09-12-31 24.40 24.83 24.40 1,099,700 24.40 24.40
09-12-30 24.15 24.69 24.12 1,196,300 24.41 24.41
09-12-29 24.60 24.65 23.87 1,511,600 24.22 24.22
09-12-28 25.11 25.54 24.29 3,786,800 24.48 24.48
Date Open High Low Vol Cls adjCls
09-12-24 24.24 24.95 24.15 1,681,600 24.75 24.75
09-12-23 24.12 24.29 23.55 2,283,700 23.85 23.85
09-12-22 23.69 24.30 23.65 3,345,100 23.97 23.97
09-12-21 22.52 23.57 22.43 2,857,300 23.44 23.44
09-12-18 22.30 22.40 22.01 1,764,800 22.35 22.35
09-12-17 22.35 22.65 22.07 1,671,100 22.14 22.14
09-12-16 22.53 23.11 22.50 2,597,000 22.64 22.64
09-12-15 21.62 23.28 21.43 6,059,700 22.27 22.27
09-12-14 21.65 21.85 21.25 1,681,500 21.53 21.53
Date Open High Low Vol Cls adjCls
09-12-11 21.42 21.73 21.29 1,775,400 21.51 21.51
09-12-10 22.01 22.12 21.15 2,818,900 21.28 21.28
09-12-09 22.00 22.08 21.60 3,154,200 21.94 21.94
09-12-08 20.97 21.75 20.77 2,709,000 21.27 21.27
09-12-07 21.35 22.49 20.85 6,209,700 21.19 21.19
09-12-04 20.94 21.81 20.41 6,924,000 21.32 21.32
09-12-03 18.71 20.66 18.57 10,055,600 20.24 20.24
09-12-02 18.21 18.70 18.21 1,271,200 18.59 18.59
09-12-01 18.12 18.28 17.92 924,200 18.27 18.27
Date Open High Low Vol Cls adjCls
09-11-30 17.55 17.86 17.44 1,115,000 17.82 17.82
09-11-27 17.01 17.68 17.00 670,900 17.44 17.44
09-11-25 18.19 18.19 17.70 2,040,300 17.97 17.97
09-11-24 17.15 18.45 17.06 4,699,200 18.38 18.38
09-11-23 18.06 18.38 16.62 6,320,200 16.72 16.72
09-11-20 18.11 18.31 17.91 1,623,000 18.10 18.10
09-11-19 18.40 18.44 18.04 1,289,800 18.35 18.35
09-11-18 18.77 19.00 18.55 1,105,500 18.71 18.71
09-11-17 18.29 18.95 18.29 1,248,600 18.90 18.90
Date Open High Low Vol Cls adjCls
09-11-16 18.59 18.86 18.52 1,179,900 18.62 18.62
09-11-13 18.24 18.50 18.06 1,680,700 18.50 18.50
09-11-12 18.59 18.60 18.08 1,336,400 18.09 18.09
09-11-11 18.16 18.45 17.92 1,201,900 18.18 18.18
09-11-10 17.90 18.25 17.51 1,536,400 17.99 17.99
09-11-09 16.75 18.35 16.75 5,467,900 18.11 18.11
09-11-06 16.27 16.76 16.26 1,212,700 16.61 16.61
09-11-05 16.34 16.58 16.26 1,300,400 16.43 16.43
09-11-04 16.00 16.48 16.00 1,649,200 16.07 16.07
Date Open High Low Vol Cls adjCls
09-11-03 15.71 15.81 15.53 1,848,800 15.75 15.75
09-11-02 16.17 16.41 15.65 1,379,200 15.95 15.95
09-10-30 16.62 16.78 15.85 1,600,100 16.00 16.00
09-10-29 16.20 16.74 16.20 1,725,100 16.71 16.71
09-10-28 17.07 17.29 16.02 2,993,300 16.10 16.10
09-10-27 17.71 17.87 17.00 1,799,300 17.18 17.18
09-10-26 17.82 18.33 17.70 1,522,500 17.85 17.85
09-10-23 18.35 18.50 17.80 2,169,700 17.81 17.81
09-10-22 18.41 19.30 17.71 3,073,900 18.66 18.66
Date Open High Low Vol Cls adjCls
09-10-21 18.55 18.96 18.30 1,458,300 18.39 18.39
09-10-20 18.79 18.99 18.50 997,800 18.59 18.59
09-10-19 18.40 18.99 18.30 1,885,900 18.76 18.76
09-10-16 18.98 19.00 18.37 2,097,400 18.37 18.37
09-10-15 18.65 19.57 18.28 3,635,100 19.02 19.02
09-10-14 18.85 18.90 18.43 1,762,700 18.64 18.64
09-10-13 18.66 18.87 18.21 1,918,100 18.49 18.49
09-10-12 18.77 19.17 18.49 2,094,100 18.65 18.65
09-10-09 17.46 19.25 17.33 11,841,000 18.70 18.70
Date Open High Low Vol Cls adjCls
09-10-08 17.93 17.98 17.08 1,969,000 17.59 17.59
09-10-07 17.13 18.07 16.86 4,704,800 17.65 17.65
09-10-06 16.58 16.98 16.54 1,768,800 16.75 16.75
09-10-05 16.25 16.67 16.15 1,763,500 16.43 16.43
09-10-02 15.90 16.51 15.84 1,738,100 16.15 16.15
09-10-01 17.30 17.44 16.08 2,510,000 16.08 16.08
09-09-30 17.50 17.70 16.85 1,659,100 17.40 17.40
09-09-29 17.02 17.95 17.00 3,046,800 17.21 17.21
09-09-28 16.63 17.36 16.48 2,692,000 17.27 17.27
Date Open High Low Vol Cls adjCls
09-09-25 16.49 16.87 16.25 1,676,500 16.58 16.58
09-09-24 17.52 17.65 16.60 1,999,000 16.76 16.76
09-09-23 17.94 17.94 17.44 1,452,600 17.44 17.44
09-09-22 17.72 17.97 17.65 1,392,500 17.84 17.84
09-09-21 17.52 17.78 17.31 1,718,300 17.51 17.51
09-09-18 17.75 17.90 17.42 1,591,800 17.74 17.74
09-09-17 18.16 18.38 17.57 1,901,700 17.75 17.75
09-09-16 18.68 18.70 18.06 3,402,700 18.17 18.17
09-09-15 17.85 18.16 17.65 2,019,800 18.03 18.03
Date Open High Low Vol Cls adjCls
09-09-14 18.00 18.08 17.55 1,416,500 17.75 17.75
09-09-11 17.96 18.48 17.80 2,406,800 17.94 17.94
09-09-10 17.88 18.04 17.68 1,785,400 18.04 18.04
09-09-09 17.75 18.07 17.40 2,138,900 18.01 18.01
09-09-08 18.13 18.31 17.31 3,537,900 17.84 17.84
09-09-04 16.06 18.15 15.95 13,377,200 17.75 17.75
09-09-03 15.84 15.99 15.63 2,238,700 15.93 15.93
09-09-02 16.08 16.43 15.62 3,828,000 15.68 15.68
09-09-01 17.10 17.65 16.05 12,317,900 16.14 16.14
Date Open High Low Vol Cls adjCls
09-08-31 19.35 19.45 18.62 2,073,400 19.10 19.10
09-08-28 19.39 19.89 19.25 2,435,100 19.42 19.42
09-08-27 19.30 19.41 18.60 2,334,600 19.20 19.20
09-08-26 18.74 19.94 18.38 5,405,300 19.50 19.50
09-08-25 18.50 18.78 18.29 1,926,000 18.62 18.62
09-08-24 18.35 18.99 18.26 2,836,100 18.34 18.34
09-08-21 18.50 18.54 17.86 2,934,500 18.25 18.25
09-08-20 18.97 18.97 18.06 3,646,500 18.38 18.38
09-08-19 16.99 18.85 16.91 7,306,000 18.66 18.66
Date Open High Low Vol Cls adjCls
09-08-18 16.96 17.44 16.90 2,229,800 17.28 17.28
09-08-17 17.48 17.70 16.81 3,302,500 16.86 16.86
09-08-14 16.92 17.85 16.44 9,522,400 17.75 17.75
09-08-13 15.65 16.05 15.53 1,634,200 15.81 15.81
09-08-12 15.45 15.87 15.31 1,601,400 15.49 15.49
09-08-11 15.74 15.94 15.21 1,415,400 15.33 15.33
09-08-10 16.09 16.18 15.70 1,041,400 15.87 15.87
09-08-07 16.19 16.38 15.80 1,565,100 15.90 15.90
09-08-06 16.84 16.92 15.94 2,754,100 16.03 16.03
Date Open High Low Vol Cls adjCls
09-08-05 16.96 17.00 16.48 1,669,400 16.72 16.72
09-08-04 16.75 17.28 16.64 1,787,700 16.88 16.88
09-08-03 16.93 17.18 16.80 1,385,400 17.01 17.01
09-07-31 17.19 17.19 16.70 1,618,500 16.93 16.93
09-07-30 16.39 17.35 16.33 3,355,800 17.13 17.13
09-07-29 16.26 16.50 16.00 1,433,300 16.20 16.20
09-07-28 16.34 16.79 16.12 1,818,200 16.55 16.55
09-07-27 16.30 16.49 15.99 1,498,300 16.11 16.11
09-07-24 16.63 16.80 16.11 2,283,200 16.51 16.51
Date Open High Low Vol Cls adjCls
09-07-23 17.23 17.23 16.77 2,803,800 17.14 17.14
09-07-22 16.86 17.42 16.59 1,807,300 17.10 17.10
09-07-21 17.07 17.08 16.41 1,502,000 16.85 16.85
09-07-20 17.09 17.32 16.70 1,880,200 16.88 16.88
09-07-17 16.69 17.01 16.42 1,986,000 17.00 17.00
09-07-16 16.00 16.84 15.94 2,609,100 16.69 16.69
09-07-15 15.94 16.30 15.90 2,266,900 16.14 16.14
09-07-14 15.15 15.72 15.12 1,629,000 15.70 15.70
09-07-13 15.05 15.48 14.51 1,764,800 15.48 15.48
Date Open High Low Vol Cls adjCls
09-07-10 15.10 15.27 14.86 1,560,500 15.11 15.11
09-07-09 14.79 15.38 14.79 2,144,000 15.18 15.18
09-07-08 15.30 15.34 14.33 4,615,000 14.73 14.73
09-07-07 14.52 15.54 14.52 3,946,400 15.45 15.45
09-07-06 15.17 15.27 14.44 2,407,500 14.56 14.56
09-07-02 15.10 15.43 14.87 2,175,800 15.23 15.23
09-07-01 15.50 15.86 15.37 2,497,300 15.40 15.40
09-06-30 15.61 15.95 15.33 1,972,200 15.47 15.47
09-06-29 16.05 16.20 15.54 2,843,600 15.54 15.54
Date Open High Low Vol Cls adjCls
09-06-26 15.21 15.92 15.17 3,573,800 15.79 15.79
09-06-25 14.90 15.23 14.76 4,638,000 15.17 15.17
09-06-24 14.98 15.38 14.72 7,979,000 14.90 14.90
09-06-23 16.08 16.19 14.84 10,498,800 14.85 14.85
09-06-22 18.26 18.78 17.76 3,120,200 17.83 17.83
09-06-19 18.39 18.92 18.25 2,442,900 18.70 18.70
09-06-18 18.85 19.00 18.09 2,466,500 18.26 18.26
09-06-17 18.28 18.87 17.60 4,286,700 18.76 18.76
09-06-16 19.25 19.65 18.27 6,263,100 18.51 18.51
Date Open High Low Vol Cls adjCls
09-06-15 17.25 19.15 16.90 9,212,000 19.13 19.13
09-06-12 16.84 17.81 16.55 9,247,400 17.39 17.39
09-06-11 15.01 15.38 15.01 2,212,300 15.09 15.09
09-06-10 15.11 15.27 14.81 1,276,300 15.17 15.17
09-06-09 14.59 15.09 14.44 1,675,600 15.00 15.00
09-06-08 14.22 14.71 14.12 1,532,100 14.59 14.59
09-06-05 14.49 14.76 14.11 2,351,400 14.59 14.59
09-06-04 14.13 14.50 14.04 2,006,700 14.47 14.47
09-06-03 13.75 14.12 13.53 2,031,800 13.98 13.98
Date Open High Low Vol Cls adjCls
09-06-02 14.26 14.45 13.75 2,516,500 13.92 13.92
09-06-01 13.28 14.25 13.10 3,396,300 14.00 14.00
09-05-29 12.80 13.03 12.58 1,362,900 12.92 12.92
09-05-28 12.82 12.92 12.27 1,326,900 12.78 12.78
09-05-27 12.58 13.19 12.51 2,537,500 12.63 12.63
09-05-26 11.83 13.13 11.83 3,599,100 12.61 12.61
09-05-22 12.03 12.37 11.83 1,020,200 11.99 11.99
09-05-21 12.06 12.45 11.94 1,557,500 12.10 12.10
09-05-20 12.33 12.75 12.16 1,932,300 12.25 12.25
Date Open High Low Vol Cls adjCls
09-05-19 11.93 12.58 11.88 1,683,100 12.23 12.23
09-05-18 12.10 12.20 11.70 2,153,000 12.10 12.10
09-05-15 12.40 12.45 11.82 2,862,000 12.02 12.02
09-05-14 11.73 12.48 11.27 6,407,300 12.30 12.30
09-05-13 11.47 11.52 10.74 2,294,400 10.78 10.78
09-05-12 12.18 12.25 11.30 1,592,600 11.55 11.55
09-05-11 12.20 12.42 11.65 1,774,300 12.00 12.00
09-05-08 12.09 12.31 11.42 1,567,700 11.78 11.78
09-05-07 12.99 12.99 11.81 1,917,000 12.05 12.05
Date Open High Low Vol Cls adjCls
09-05-06 12.95 13.20 12.56 1,886,100 12.74 12.74
09-05-05 12.55 12.88 12.35 1,735,400 12.85 12.85
09-05-04 12.00 12.80 12.00 2,040,300 12.69 12.69
09-05-01 11.96 12.39 11.89 1,382,100 12.16 12.16
09-04-30 11.90 12.59 11.77 3,059,100 11.98 11.98
09-04-29 11.45 11.78 11.29 2,207,100 11.61 11.61
09-04-28 11.77 11.84 11.00 3,675,300 11.30 11.30
09-04-27 9.75 12.38 9.75 9,455,300 11.80 11.80
09-04-24 9.99 10.07 9.66 1,908,500 9.94 9.94
Date Open High Low Vol Cls adjCls
09-04-23 10.14 10.32 9.86 1,333,000 10.13 10.13
09-04-22 9.60 10.39 9.53 1,605,400 10.03 10.03
09-04-21 9.72 9.87 9.44 1,704,700 9.79 9.79
09-04-20 10.00 10.19 9.70 1,559,600 9.77 9.77
09-04-17 10.18 10.33 10.02 1,213,500 10.20 10.20
09-04-16 10.12 10.28 9.96 1,230,600 10.20 10.20
09-04-15 10.08 10.10 9.81 966,200 10.04 10.04
09-04-14 9.85 10.49 9.85 1,431,500 10.12 10.12
09-04-13 10.00 10.14 9.76 1,059,700 10.05 10.05
Date Open High Low Vol Cls adjCls
09-04-09 9.84 10.10 9.76 1,344,100 10.07 10.07
09-04-08 9.53 9.72 9.35 786,800 9.59 9.59
09-04-07 9.61 9.69 9.31 1,401,500 9.36 9.36
09-04-06 9.90 9.98 9.35 1,108,800 9.94 9.94
09-04-03 9.80 10.22 9.74 1,269,000 10.16 10.16
09-04-02 9.86 10.25 9.75 1,579,200 10.02 10.02
09-04-01 9.28 9.61 9.07 1,224,400 9.53 9.53
09-03-31 9.89 9.89 9.36 1,488,100 9.45 9.45
09-03-30 10.00 10.00 9.55 1,347,800 9.64 9.64
Date Open High Low Vol Cls adjCls
09-03-27 10.20 10.66 10.20 1,142,800 10.31 10.31
09-03-26 10.14 10.62 10.06 2,018,600 10.57 10.57
09-03-25 9.81 10.79 9.57 3,051,400 9.99 9.99
09-03-24 10.05 10.18 9.80 1,308,500 9.95 9.95
09-03-23 10.25 10.47 9.98 2,610,200 10.20 10.20
09-03-20 10.49 10.50 9.57 2,487,700 9.94 9.94
09-03-19 10.73 10.78 10.47 1,749,600 10.53 10.53
09-03-18 9.59 10.71 9.51 2,687,900 10.60 10.60
09-03-17 9.18 9.80 9.02 1,687,100 9.80 9.80
Date Open High Low Vol Cls adjCls
09-03-16 9.63 9.79 9.13 1,678,500 9.26 9.26
09-03-13 9.25 9.64 9.20 1,483,200 9.49 9.49
09-03-12 8.88 9.32 8.65 1,929,000 9.31 9.31
09-03-11 9.09 9.25 8.86 2,151,800 8.98 8.98
09-03-10 8.90 8.92 8.33 4,071,200 8.77 8.77
09-03-09 7.69 8.30 7.66 2,243,400 7.89 7.89
09-03-06 8.05 8.20 7.48 2,216,900 7.84 7.84
09-03-05 8.21 8.30 7.85 1,841,200 7.94 7.94
09-03-04 8.63 8.89 8.13 4,096,100 8.40 8.40
Date Open High Low Vol Cls adjCls
09-03-03 7.78 8.11 7.36 2,739,800 7.72 7.72
09-03-02 8.45 8.51 7.65 2,984,600 7.70 7.70
09-02-27 8.35 8.74 8.10 2,495,000 8.56 8.56
09-02-26 9.07 9.38 8.52 2,742,200 8.56 8.56
09-02-25 9.09 9.20 8.43 5,569,800 8.93 8.93
09-02-24 8.75 9.65 8.33 14,294,200 9.38 9.38
09-02-23 6.31 7.35 6.27 7,544,700 6.70 6.70
09-02-20 6.25 6.41 5.99 2,831,800 6.31 6.31
09-02-19 7.06 7.15 6.29 1,906,500 6.29 6.29
Date Open High Low Vol Cls adjCls
09-02-18 6.88 6.95 6.54 2,442,400 6.65 6.65
09-02-17 7.42 7.42 6.74 2,828,600 6.79 6.79
09-02-13 7.46 7.68 7.39 2,218,200 7.55 7.55
09-02-12 7.16 7.59 6.97 3,267,800 7.49 7.49
09-02-11 7.70 7.75 7.05 3,124,200 7.25 7.25
09-02-10 8.06 8.38 7.72 3,628,900 7.76 7.76
09-02-09 8.09 8.37 8.02 2,097,700 8.23 8.23
09-02-06 8.00 8.24 7.78 3,204,600 8.19 8.19
09-02-05 7.36 7.98 7.24 4,285,500 7.92 7.92
Date Open High Low Vol Cls adjCls
09-02-04 7.19 8.18 7.01 6,672,600 7.59 7.59
09-02-03 8.47 9.00 8.41 2,649,000 8.95 8.95
09-02-02 8.92 9.11 8.26 4,492,600 8.55 8.55
09-01-30 9.10 9.45 8.80 3,745,300 9.06 9.06
09-01-29 9.25 9.45 8.85 3,134,200 8.92 8.92
09-01-28 9.12 9.50 8.98 2,674,800 9.35 9.35
09-01-27 8.86 9.28 8.68 1,981,400 8.98 8.98
09-01-26 9.01 9.47 8.82 2,516,000 9.00 9.00
09-01-23 8.20 9.08 8.10 3,513,800 8.81 8.81
Date Open High Low Vol Cls adjCls
09-01-22 8.50 8.76 8.03 2,899,900 8.35 8.35
09-01-21 8.31 8.64 7.95 3,003,500 8.60 8.60
09-01-20 9.09 9.21 8.10 4,142,400 8.14 8.14
09-01-16 9.29 9.91 8.93 6,516,100 9.47 9.47
09-01-15 8.73 9.10 7.68 10,122,300 8.96 8.96
09-01-14 9.76 10.24 9.10 5,169,100 9.39 9.39
09-01-13 11.34 11.43 9.36 10,693,800 9.95 9.95
09-01-12 11.33 11.66 10.32 9,595,100 11.54 11.54
09-01-09 18.14 18.65 10.25 35,635,400 11.24 11.24
Date Open High Low Vol Cls adjCls
09-01-08 17.57 18.58 17.40 2,180,100 18.50 18.50
09-01-07 18.50 18.70 17.48 2,658,700 17.77 17.77
09-01-06 17.64 18.47 17.45 3,089,800 18.28 18.28
09-01-05 18.01 18.30 17.31 3,936,200 17.38 17.38
09-01-02 16.00 17.60 15.95 3,273,300 17.49 17.49
08-12-31 15.81 16.02 15.54 1,826,200 15.92 15.92
08-12-30 15.15 15.72 14.94 2,614,100 15.72 15.72
08-12-29 15.46 16.07 14.98 1,899,000 15.20 15.20
08-12-26 16.09 16.19 15.26 1,929,000 15.79 15.79
Date Open High Low Vol Cls adjCls
08-12-24 13.94 15.68 13.87 3,350,900 15.61 15.61
08-12-23 14.74 15.18 13.07 4,668,000 13.80 13.80
08-12-22 16.12 16.12 14.51 2,580,100 14.76 14.76
08-12-19 15.33 16.59 15.16 4,769,300 16.08 16.08
08-12-18 15.98 16.20 14.82 2,968,800 15.15 15.15
08-12-17 14.91 15.98 14.05 3,254,000 15.75 15.75
08-12-16 14.83 15.25 14.52 3,421,800 15.09 15.09
08-12-15 13.86 14.65 13.52 3,121,700 14.53 14.53
08-12-12 12.80 13.78 12.59 2,564,900 13.64 13.64
Date Open High Low Vol Cls adjCls
08-12-11 13.44 13.91 13.02 2,438,000 13.21 13.21
08-12-10 13.30 14.00 13.00 3,235,100 13.46 13.46
08-12-09 12.19 13.23 12.01 3,450,800 12.92 12.92
08-12-08 12.00 12.77 11.91 2,162,700 12.20 12.20
08-12-05 10.65 11.73 10.42 2,384,200 11.71 11.71
08-12-04 11.17 11.41 10.54 1,968,600 10.61 10.61
08-12-03 10.49 11.41 10.34 3,175,300 11.30 11.30
08-12-02 11.51 11.75 10.56 5,046,400 10.90 10.90
08-12-01 9.94 11.75 9.59 8,061,000 11.39 11.39
Date Open High Low Vol Cls adjCls
08-11-28 9.15 10.44 9.04 3,504,500 10.31 10.31
08-11-26 7.25 9.17 7.14 5,757,600 9.10 9.10
08-11-25 6.14 6.95 6.03 2,815,400 6.95 6.95
08-11-24 5.59 5.97 5.44 2,196,500 5.89 5.89
08-11-21 5.56 5.70 4.95 3,225,800 5.49 5.49
08-11-20 6.18 6.18 5.20 3,505,800 5.20 5.20
08-11-19 7.16 7.25 6.24 2,125,900 6.26 6.26
08-11-18 7.34 7.59 6.88 1,263,100 7.21 7.21
08-11-17 7.64 7.86 7.30 860,000 7.38 7.38
Date Open High Low Vol Cls adjCls
08-11-14 8.09 8.16 7.50 1,529,200 7.76 7.76
08-11-13 7.55 8.17 7.04 2,348,700 8.15 8.15
08-11-12 8.34 8.44 7.51 1,513,800 7.56 7.56
08-11-11 8.49 8.80 8.24 1,109,200 8.51 8.51
08-11-10 9.55 9.60 8.59 1,132,100 8.71 8.71
08-11-07 8.64 9.37 8.64 1,667,000 9.18 9.18
08-11-06 9.12 9.46 8.39 1,668,400 8.39 8.39
08-11-05 10.10 10.31 9.32 1,381,900 9.35 9.35
08-11-04 9.63 10.45 9.63 2,531,500 10.23 10.23
Date Open High Low Vol Cls adjCls
08-11-03 9.17 9.72 9.17 1,809,200 9.48 9.48
08-10-31 8.46 9.85 8.26 2,770,800 9.15 9.15
08-10-30 7.96 8.52 7.95 1,963,300 8.52 8.52
08-10-29 7.27 7.97 7.13 2,029,600 7.70 7.70
08-10-28 7.20 7.38 6.76 1,505,800 7.27 7.27
08-10-27 7.16 7.38 6.93 1,040,000 7.01 7.01
08-10-24 6.65 7.55 6.52 1,611,700 7.28 7.28
08-10-23 7.89 8.00 7.06 2,185,700 7.47 7.47
08-10-22 8.24 8.35 7.70 1,499,900 7.85 7.85
Date Open High Low Vol Cls adjCls
08-10-21 8.90 9.01 8.37 1,121,000 8.41 8.41
08-10-20 8.94 9.09 8.64 1,369,600 8.91 8.91
08-10-17 7.98 9.87 7.97 4,590,200 8.65 8.65
08-10-16 7.95 8.45 7.53 1,877,600 8.23 8.23
08-10-15 8.87 8.87 7.90 1,464,900 7.92 7.92
08-10-14 9.49 9.75 8.71 2,002,200 8.87 8.87
08-10-13 8.52 8.89 8.15 1,809,100 8.87 8.87
08-10-10 7.75 8.33 7.10 4,201,000 7.82 7.82
08-10-09 9.14 9.52 8.16 2,646,500 8.34 8.34
Date Open High Low Vol Cls adjCls
08-10-08 9.02 9.77 8.53 3,812,500 8.92 8.92
08-10-07 10.00 10.40 9.39 3,634,500 9.41 9.41
08-10-06 10.22 11.00 8.75 5,761,500 9.63 9.63
08-10-03 11.99 12.57 10.87 2,430,400 10.94 10.94
08-10-02 12.42 12.77 11.72 2,027,100 11.78 11.78
08-10-01 12.83 13.07 12.52 1,630,300 12.92 12.92
08-09-30 12.76 12.99 12.38 2,137,900 12.85 12.85
08-09-29 14.62 14.66 12.29 3,116,300 12.43 12.43
08-09-26 14.83 15.10 14.72 1,384,400 14.98 14.98
Date Open High Low Vol Cls adjCls
08-09-25 14.93 15.60 14.93 1,377,800 15.27 15.27
08-09-24 15.10 15.30 14.70 1,227,700 14.77 14.77
08-09-23 15.28 15.45 14.61 1,413,700 14.82 14.82
08-09-22 16.22 16.30 15.32 1,292,800 15.34 15.34
08-09-19 16.54 16.61 15.60 2,711,500 15.95 15.95
08-09-18 14.31 15.33 14.11 2,928,300 15.21 15.21
08-09-17 14.28 14.96 14.01 2,344,200 14.22 14.22
08-09-16 14.67 14.67 13.65 3,262,400 14.28 14.28
08-09-15 15.06 15.47 14.78 1,792,700 14.85 14.85
Date Open High Low Vol Cls adjCls
08-09-12 15.46 15.75 15.03 1,458,400 15.51 15.51
08-09-11 15.11 15.69 14.80 1,608,600 15.44 15.44
08-09-10 15.25 15.64 15.11 2,208,700 15.39 15.39
08-09-09 16.01 16.10 14.86 3,383,900 15.06 15.06
08-09-08 17.52 17.60 15.86 3,088,500 16.18 16.18
08-09-05 16.14 17.23 16.04 2,738,600 16.98 16.98
08-09-04 16.54 16.97 15.86 2,394,000 16.16 16.16
08-09-03 17.25 17.46 16.55 1,941,700 16.73 16.73
08-09-02 17.96 17.99 17.06 2,490,900 17.36 17.36
Date Open High Low Vol Cls adjCls
08-08-29 17.91 17.99 17.32 1,389,800 17.59 17.59
08-08-28 18.24 18.25 17.91 1,839,000 18.05 18.05
08-08-27 17.30 18.40 17.21 4,116,500 17.98 17.98
08-08-26 16.50 17.53 16.33 4,351,000 17.46 17.46
08-08-25 15.78 16.43 15.78 2,025,900 16.22 16.22
08-08-22 16.05 16.06 15.55 1,550,800 15.84 15.84
08-08-21 14.99 16.02 14.95 3,346,800 15.88 15.88
08-08-20 15.00 15.20 14.75 1,376,400 14.92 14.92
08-08-19 15.48 15.62 14.78 1,576,500 14.87 14.87
Date Open High Low Vol Cls adjCls
08-08-18 16.00 16.05 15.22 1,913,200 15.49 15.49
08-08-15 16.12 16.20 15.82 1,669,500 15.99 15.99
08-08-14 15.85 16.28 15.83 1,739,300 16.20 16.20
08-08-13 15.92 16.16 15.73 1,254,500 16.08 16.08
08-08-12 16.18 16.34 15.92 1,239,400 16.01 16.01
08-08-11 15.81 16.19 15.60 1,580,200 16.07 16.07
08-08-08 15.51 15.85 15.41 1,196,900 15.67 15.67
08-08-07 15.25 15.74 15.07 1,745,400 15.46 15.46
08-08-06 15.00 15.40 14.95 1,538,300 15.34 15.34
Date Open High Low Vol Cls adjCls
08-08-05 15.28 15.52 14.91 1,803,900 15.01 15.01
08-08-04 15.80 16.04 15.03 2,732,400 15.14 15.14
08-08-01 16.50 16.62 15.77 2,075,300 15.95 15.95
08-07-31 16.43 17.03 16.22 1,574,800 16.56 16.56
08-07-30 16.53 16.82 16.26 2,001,400 16.78 16.78
08-07-29 15.75 16.35 15.60 2,013,600 16.29 16.29
08-07-28 16.48 16.67 15.58 1,999,600 15.65 15.65
08-07-25 15.17 16.80 14.70 4,680,000 16.17 16.17
08-07-24 16.27 16.27 14.67 3,696,400 14.70 14.70
Date Open High Low Vol Cls adjCls
08-07-23 15.91 16.30 15.79 2,035,100 15.97 15.97
08-07-22 15.89 16.05 15.55 2,006,200 15.95 15.95
08-07-21 16.28 16.71 15.99 2,882,100 16.31 16.31
08-07-18 16.75 16.85 16.21 1,825,700 16.39 16.39
08-07-17 17.01 17.34 16.65 1,386,700 17.02 17.02
08-07-16 16.74 17.19 16.52 1,708,300 17.03 17.03
08-07-15 16.90 17.12 16.07 3,252,100 16.73 16.73
08-07-14 17.42 17.48 16.15 2,653,300 16.46 16.46
08-07-11 17.21 17.69 16.74 2,440,800 17.06 17.06
Date Open High Low Vol Cls adjCls
08-07-10 16.97 17.89 16.73 3,029,600 17.12 17.12
08-07-09 15.75 18.13 15.72 5,402,800 17.07 17.07
08-07-08 18.03 18.13 15.61 6,504,000 16.50 16.50
08-07-07 17.57 18.52 17.53 2,590,300 18.10 18.10
08-07-03 18.06 18.07 17.40 1,436,700 17.60 17.60
08-07-02 18.71 18.90 18.00 1,766,000 18.09 18.09
08-07-01 18.77 18.80 18.09 2,194,000 18.62 18.62
08-06-30 19.43 19.84 19.00 1,551,500 19.07 19.07
08-06-27 20.15 20.15 19.24 2,296,100 19.54 19.54
Date Open High Low Vol Cls adjCls
08-06-26 20.92 20.92 19.80 2,162,500 20.08 20.08
08-06-25 20.68 21.87 20.65 4,014,100 21.22 21.22
08-06-24 19.91 20.68 19.62 1,952,400 20.39 20.39
08-06-23 20.08 20.52 19.75 1,702,300 19.87 19.87
08-06-20 20.11 20.30 19.53 2,324,400 19.85 19.85
08-06-19 20.20 20.46 20.00 1,631,300 20.37 20.37
08-06-18 20.28 20.49 19.84 1,965,600 20.11 20.11
08-06-17 20.50 20.75 20.28 2,001,900 20.29 20.29
08-06-16 19.37 20.98 19.37 3,284,100 20.10 20.10
Date Open High Low Vol Cls adjCls
08-06-13 19.07 19.56 18.96 1,156,900 19.55 19.55
08-06-12 18.96 19.52 18.76 1,362,000 18.86 18.86
08-06-11 18.66 19.28 18.61 2,737,600 18.70 18.70
08-06-10 19.39 19.40 18.62 3,239,900 18.76 18.76
08-06-09 19.79 19.99 19.29 1,623,100 19.73 19.73
08-06-06 20.51 20.67 20.07 1,022,800 20.09 20.09
08-06-05 20.18 20.89 20.14 2,017,700 20.61 20.61
08-06-04 19.93 20.45 19.92 1,061,400 20.05 20.05
08-06-03 20.37 20.66 19.90 1,586,200 20.07 20.07
Date Open High Low Vol Cls adjCls
08-06-02 20.68 20.75 20.15 1,487,500 20.35 20.35
08-05-30 20.46 20.77 20.11 2,101,800 20.66 20.66
08-05-29 20.27 20.46 19.99 1,014,000 20.06 20.06
08-05-28 20.35 20.47 20.11 762,300 20.31 20.31
08-05-27 20.12 20.34 19.83 1,585,900 20.29 20.29
08-05-23 20.50 20.50 19.88 1,584,900 20.16 20.16
08-05-22 20.16 20.86 20.01 3,020,000 20.66 20.66
08-05-21 21.06 21.14 20.18 2,368,000 20.30 20.30
08-05-20 21.92 21.96 21.01 2,327,200 21.13 21.13
Date Open High Low Vol Cls adjCls
08-05-19 22.44 22.64 21.97 1,759,300 22.07 22.07
08-05-16 22.37 22.43 22.05 1,389,800 22.35 22.35
08-05-15 22.38 22.67 22.26 948,300 22.40 22.40
08-05-14 22.58 22.79 22.21 1,943,900 22.29 22.29
08-05-13 22.50 22.89 22.20 1,411,000 22.32 22.32
08-05-12 22.41 22.59 22.12 1,331,800 22.40 22.40
08-05-09 22.76 23.02 22.34 1,058,200 22.41 22.41
08-05-08 23.20 23.47 22.68 1,382,300 22.90 22.90
08-05-07 23.65 23.89 23.12 1,472,100 23.24 23.24
Date Open High Low Vol Cls adjCls
08-05-06 23.05 23.97 23.00 2,116,700 23.49 23.49
08-05-05 23.73 23.84 23.12 1,238,100 23.26 23.26
08-05-02 23.65 24.18 23.32 1,653,000 23.59 23.59
08-05-01 22.90 23.53 22.90 1,638,900 23.49 23.49
08-04-30 23.26 23.62 22.81 1,676,400 22.96 22.96
08-04-29 22.12 24.15 22.07 4,829,800 23.24 23.24
08-04-28 22.86 22.92 21.89 1,503,400 22.28 22.28
08-04-25 22.87 23.53 22.17 3,319,200 22.78 22.78
08-04-24 23.83 23.85 23.01 2,112,500 23.37 23.37
Date Open High Low Vol Cls adjCls
08-04-23 24.19 24.24 23.58 2,960,100 23.73 23.73
08-04-22 22.50 24.30 22.15 5,946,900 23.19 23.19
08-04-21 22.50 22.76 22.29 1,819,200 22.54 22.54
08-04-18 22.40 22.75 22.10 1,950,100 22.51 22.51
08-04-17 22.49 22.70 22.20 1,312,800 22.42 22.42
08-04-16 22.50 22.94 22.28 2,233,500 22.73 22.73
08-04-15 22.60 22.88 21.96 1,763,900 22.26 22.26
08-04-14 22.69 22.91 22.30 1,884,800 22.44 22.44
08-04-11 23.10 23.26 22.70 1,828,300 22.79 22.79
Date Open High Low Vol Cls adjCls
08-04-10 23.48 23.79 23.05 1,399,100 23.43 23.43
08-04-09 23.22 23.86 23.19 1,697,500 23.42 23.42
08-04-08 23.32 23.65 23.05 1,321,000 23.21 23.21
08-04-07 24.35 24.52 23.51 2,075,500 23.71 23.71
08-04-04 24.57 24.57 23.65 2,537,000 24.10 24.10
08-04-03 23.38 24.85 23.38 3,031,700 24.49 24.49
08-04-02 23.60 24.42 23.37 3,076,400 23.94 23.94
08-04-01 23.66 23.90 23.35 2,290,800 23.60 23.60
08-03-31 23.05 23.74 22.84 3,025,500 23.31 23.31
Date Open High Low Vol Cls adjCls
08-03-28 22.97 24.17 22.66 6,666,700 22.75 22.75
08-03-27 25.91 26.41 23.47 16,781,400 24.10 24.10
08-03-26 18.73 26.30 18.66 25,610,500 25.86 25.86
08-03-25 18.90 18.97 18.47 2,864,200 18.61 18.61
08-03-24 17.86 18.88 17.86 2,430,600 18.71 18.71
08-03-20 17.22 17.69 16.97 2,510,800 17.67 17.67
08-03-19 18.02 18.07 17.18 1,459,400 17.19 17.19
08-03-18 17.76 17.94 17.28 1,302,800 17.93 17.93
08-03-17 17.34 17.82 16.85 1,939,000 17.36 17.36
Date Open High Low Vol Cls adjCls
08-03-14 18.48 18.62 17.57 1,892,300 17.75 17.75
08-03-13 17.78 18.57 17.62 1,835,300 18.38 18.38
08-03-12 18.47 18.58 17.91 1,639,600 17.96 17.96
08-03-11 17.69 18.40 17.45 2,179,600 18.40 18.40
08-03-10 18.17 18.26 17.27 1,780,400 17.32 17.32
08-03-07 18.01 18.89 17.61 2,465,400 17.90 17.90
08-03-06 17.91 18.87 17.85 2,295,400 18.28 18.28
08-03-05 17.44 18.09 17.18 2,290,800 17.95 17.95
08-03-04 17.26 17.60 16.85 1,990,900 17.32 17.32
Date Open High Low Vol Cls adjCls
08-03-03 17.90 17.99 17.34 1,475,700 17.62 17.62
08-02-29 18.41 18.61 17.85 1,392,200 18.03 18.03
08-02-28 19.39 19.39 18.59 1,297,000 18.68 18.68
08-02-27 18.51 19.38 18.51 1,793,800 19.03 19.03
08-02-26 18.10 18.99 18.01 1,996,200 18.71 18.71
08-02-25 17.77 18.29 17.40 1,372,800 18.14 18.14
08-02-22 18.01 18.10 17.32 1,844,500 17.84 17.84
08-02-21 18.70 18.75 17.79 1,855,200 17.89 17.89
08-02-20 18.24 18.62 17.96 1,775,100 18.36 18.36
Date Open High Low Vol Cls adjCls
08-02-19 18.58 18.99 18.36 1,888,400 18.43 18.43
08-02-15 18.66 18.94 18.25 1,450,900 18.28 18.28
08-02-14 18.68 19.03 18.38 1,802,400 18.63 18.63
08-02-13 18.38 18.59 18.11 1,612,300 18.55 18.55
08-02-12 18.40 18.75 18.21 1,513,700 18.31 18.31
08-02-11 18.19 18.52 17.96 1,784,800 18.28 18.28
08-02-08 17.40 18.14 17.37 1,478,800 17.80 17.80
08-02-07 17.03 17.84 16.64 2,087,500 17.50 17.50
08-02-06 18.36 18.49 17.16 2,289,600 17.22 17.22
Date Open High Low Vol Cls adjCls
08-02-05 19.39 19.69 18.11 3,295,900 18.18 18.18
08-02-04 20.00 20.62 20.00 3,228,300 20.13 20.13
08-02-01 19.66 20.00 19.55 2,175,700 19.86 19.86
08-01-31 19.56 20.05 19.08 4,077,800 19.46 19.46
08-01-30 17.48 20.80 17.17 8,273,500 19.44 19.44
08-01-29 16.51 16.65 16.10 1,223,600 16.52 16.52
08-01-28 15.87 16.35 15.62 1,041,400 16.35 16.35
08-01-25 16.56 16.85 15.75 1,214,000 15.78 15.78
08-01-24 15.83 16.50 15.83 1,655,900 16.38 16.38
Date Open High Low Vol Cls adjCls
08-01-23 15.00 15.96 14.99 1,891,500 15.88 15.88
08-01-22 14.75 16.20 14.64 2,282,500 15.52 15.52
08-01-18 15.80 16.20 15.59 2,142,000 15.85 15.85
08-01-17 16.49 16.94 15.64 2,344,900 15.76 15.76
08-01-16 16.70 17.00 16.05 2,304,400 16.52 16.52
08-01-15 17.77 17.85 16.92 1,603,400 17.00 17.00
08-01-14 18.00 18.19 17.76 1,158,000 18.02 18.02
08-01-11 18.59 18.64 17.51 1,237,200 17.67 17.67
08-01-10 17.53 18.98 17.41 2,562,000 18.57 18.57
Date Open High Low Vol Cls adjCls
08-01-09 17.96 18.01 17.09 2,589,400 17.63 17.63
08-01-08 18.53 19.19 18.14 1,629,100 18.15 18.15
08-01-07 18.95 19.47 18.48 2,470,900 18.64 18.64
08-01-04 20.20 20.28 19.35 1,447,100 19.53 19.53
08-01-03 20.44 20.95 20.16 1,469,600 20.43 20.43
08-01-02 21.00 21.14 20.26 1,067,000 20.43 20.43
07-12-31 21.12 21.12 20.55 1,000,300 20.94 20.94
07-12-28 21.09 21.58 20.93 1,008,200 21.13 21.13
07-12-27 21.33 21.69 21.04 1,137,700 21.13 21.13
Date Open High Low Vol Cls adjCls
07-12-26 20.78 21.55 20.78 1,081,500 21.53 21.53
07-12-24 20.61 21.00 20.57 624,500 20.93 20.93
07-12-21 20.72 20.78 20.15 1,350,500 20.63 20.63
07-12-20 20.25 20.72 20.25 1,290,200 20.72 20.72
07-12-19 19.51 20.26 19.16 4,079,200 20.17 20.17
07-12-18 21.50 21.57 20.68 1,201,100 21.11 21.11
07-12-17 21.15 22.20 20.82 3,518,800 21.21 21.21
07-12-14 20.09 21.06 20.09 1,375,000 20.68 20.68
07-12-13 20.18 20.57 19.84 1,442,300 20.20 20.20
Date Open High Low Vol Cls adjCls
07-12-12 21.08 21.32 20.21 1,489,600 20.43 20.43
07-12-11 20.90 21.57 20.63 1,701,200 20.81 20.81
07-12-10 21.00 21.35 20.81 1,271,600 20.91 20.91
07-12-07 21.06 21.42 20.89 1,885,800 21.04 21.04
07-12-06 20.05 21.36 20.04 2,841,600 21.30 21.30
07-12-05 19.45 19.98 19.45 1,353,400 19.84 19.84
07-12-04 19.25 19.59 19.00 1,146,900 19.24 19.24
07-12-03 19.20 19.49 19.02 1,147,300 19.20 19.20
07-11-30 19.42 19.93 19.12 1,650,100 19.39 19.39
Date Open High Low Vol Cls adjCls
07-11-29 19.07 19.42 19.00 946,200 19.42 19.42
07-11-28 18.55 19.20 18.50 1,211,500 19.11 19.11
07-11-27 18.46 18.68 18.08 1,112,100 18.40 18.40
07-11-26 18.40 18.98 18.29 1,330,900 18.35 18.35
07-11-23 18.41 18.67 18.02 601,200 18.53 18.53
07-11-21 18.40 18.59 17.64 1,683,400 18.16 18.16
07-11-20 18.67 19.30 18.42 2,051,400 18.81 18.81
07-11-19 19.23 19.29 18.36 2,244,100 18.43 18.43
07-11-16 19.35 19.40 18.64 1,926,400 19.30 19.30
Date Open High Low Vol Cls adjCls
07-11-15 18.55 18.97 18.29 1,054,600 18.44 18.44
07-11-14 19.00 19.20 18.59 999,400 18.65 18.65
07-11-13 18.95 19.22 18.72 1,554,800 18.97 18.97
07-11-12 19.55 19.80 18.86 1,854,100 18.95 18.95
07-11-09 19.51 19.95 19.32 1,460,800 19.50 19.50
07-11-08 20.08 20.25 19.34 2,602,900 19.91 19.91
07-11-07 19.43 19.96 19.28 1,765,400 19.36 19.36
07-11-06 19.13 19.85 19.03 1,460,200 19.76 19.76
07-11-05 19.26 19.59 18.58 2,369,200 19.07 19.07
Date Open High Low Vol Cls adjCls
07-11-02 19.87 19.99 19.45 2,399,100 19.51 19.51
07-11-01 19.25 20.00 19.02 2,388,600 19.73 19.73
07-10-31 19.68 19.98 19.50 1,914,700 19.79 19.79
07-10-30 19.94 20.07 19.64 1,394,700 19.72 19.72
07-10-29 19.40 20.06 19.40 1,586,300 20.05 20.05
07-10-26 19.23 19.55 19.02 1,016,900 19.32 19.32
07-10-25 19.54 19.85 19.02 1,255,400 19.12 19.12
07-10-24 19.72 19.82 18.81 2,271,000 19.43 19.43
07-10-23 20.26 20.46 19.61 1,602,700 19.76 19.76
Date Open High Low Vol Cls adjCls
07-10-22 19.82 20.29 19.68 1,680,300 20.22 20.22
07-10-19 21.03 21.09 19.97 2,169,400 20.00 20.00
07-10-18 20.93 21.55 20.75 3,303,900 21.16 21.16
07-10-17 21.00 21.15 19.78 1,932,500 20.30 20.30
07-10-16 20.67 21.16 20.65 1,072,600 20.78 20.78
07-10-15 20.67 21.22 20.66 1,560,100 20.81 20.81
07-10-12 20.72 21.10 20.55 1,471,900 20.70 20.70
07-10-11 21.48 21.59 20.00 2,153,100 20.41 20.41
07-10-10 21.01 21.40 21.01 2,142,600 21.39 21.39
Date Open High Low Vol Cls adjCls
07-10-09 21.38 21.49 20.73 1,481,100 21.07 21.07
07-10-08 20.85 21.29 20.82 1,420,200 21.01 21.01
07-10-05 20.52 21.05 20.52 1,483,200 20.84 20.84
07-10-04 20.31 20.65 20.25 1,123,200 20.33 20.33
07-10-03 20.35 20.57 20.11 1,480,500 20.17 20.17
07-10-02 19.89 20.47 19.77 2,129,800 20.36 20.36
07-10-01 18.98 20.00 18.96 2,753,300 19.63 19.63
07-09-28 19.30 19.42 19.03 2,528,600 19.11 19.11
07-09-27 19.30 19.60 19.25 1,054,700 19.32 19.32
Date Open High Low Vol Cls adjCls
07-09-26 19.19 19.54 19.02 2,094,200 19.08 19.08
07-09-25 18.50 18.89 18.50 1,398,400 18.79 18.79
07-09-24 18.60 18.95 18.40 1,968,500 18.57 18.57
07-09-21 18.35 18.36 18.10 2,400,800 18.19 18.19
07-09-20 18.35 18.40 18.01 1,789,000 18.07 18.07
07-09-19 18.99 19.25 18.26 2,967,800 18.41 18.41
07-09-18 18.51 18.89 18.30 3,570,200 18.80 18.80
07-09-17 18.11 18.55 17.91 3,243,000 18.22 18.22
07-09-14 17.29 18.00 17.23 2,860,800 17.92 17.92
Date Open High Low Vol Cls adjCls
07-09-13 17.00 17.76 16.81 4,764,700 17.40 17.40
07-09-12 15.83 17.15 15.63 4,956,100 16.71 16.71
07-09-11 15.74 15.84 15.53 1,774,400 15.76 15.76
07-09-10 15.86 16.07 15.43 1,624,100 15.70 15.70
07-09-07 15.17 15.45 15.17 1,860,800 15.44 15.44
07-09-06 15.48 15.70 15.37 2,621,100 15.48 15.48
07-09-05 15.31 15.58 15.30 1,404,200 15.48 15.48
07-09-04 15.15 15.68 15.07 1,582,200 15.45 15.45
07-08-31 15.06 15.15 14.82 921,700 15.08 15.08
Date Open High Low Vol Cls adjCls
07-08-30 14.60 15.05 14.60 1,067,500 14.71 14.71
07-08-29 14.70 14.97 14.53 1,166,000 14.75 14.75
07-08-28 15.03 15.15 14.50 2,049,200 14.59 14.59
07-08-27 15.02 15.46 14.61 3,920,200 15.16 15.16
07-08-24 13.60 14.05 13.60 1,127,700 14.05 14.05
07-08-23 14.21 14.27 13.51 1,939,500 13.67 13.67
07-08-22 14.09 14.23 13.99 1,939,200 14.17 14.17
07-08-21 13.30 13.80 13.27 1,805,400 13.80 13.80
07-08-20 13.43 13.49 13.16 2,026,100 13.34 13.34
Date Open High Low Vol Cls adjCls
07-08-17 12.74 13.19 12.67 2,690,800 13.19 13.19
07-08-16 12.91 12.99 12.05 4,137,700 12.46 12.46
07-08-15 13.23 13.60 13.00 2,205,200 13.04 13.04
07-08-14 13.80 13.91 13.27 2,413,500 13.29 13.29
07-08-13 14.30 14.31 13.69 2,296,200 13.79 13.79
07-08-10 14.45 14.59 13.75 2,847,500 14.15 14.15
07-08-09 14.40 15.50 14.18 2,891,100 14.96 14.96
07-08-08 14.16 15.44 14.11 4,200,500 14.80 14.80
07-08-07 13.05 13.90 13.03 2,708,000 13.69 13.69
Date Open High Low Vol Cls adjCls
07-08-06 13.01 13.20 12.61 3,235,800 13.06 13.06
07-08-03 13.60 13.60 12.95 1,883,100 12.95 12.95
07-08-02 13.50 13.65 13.32 1,600,600 13.59 13.59
07-08-01 13.45 13.67 12.97 2,248,500 13.43 13.43
07-07-31 14.17 14.17 13.50 2,187,200 13.51 13.51
07-07-30 13.72 14.07 13.47 2,844,100 13.94 13.94
07-07-27 14.86 14.89 13.39 6,771,200 13.71 13.71
07-07-26 16.20 16.32 15.60 2,106,700 15.99 15.99
07-07-25 16.50 16.60 16.15 1,670,900 16.27 16.27
Date Open High Low Vol Cls adjCls
07-07-24 16.80 16.80 16.17 2,981,800 16.37 16.37
07-07-23 17.52 17.65 16.89 2,900,600 16.89 16.89
07-07-20 17.78 17.82 17.49 1,456,300 17.50 17.50
07-07-19 17.82 17.90 17.68 878,200 17.85 17.85
07-07-18 17.86 17.89 17.64 1,151,700 17.81 17.81
07-07-17 17.90 18.08 17.81 1,018,500 17.89 17.89
07-07-16 17.85 18.04 17.66 1,238,400 17.89 17.89
07-07-13 17.97 18.12 17.83 1,083,100 17.89 17.89
07-07-12 17.87 18.00 17.66 1,400,900 17.96 17.96
Date Open High Low Vol Cls adjCls
07-07-11 17.85 17.97 17.75 1,262,700 17.86 17.86
07-07-10 18.07 18.19 17.85 1,347,200 17.87 17.87
07-07-09 18.09 18.20 17.98 1,131,900 18.20 18.20
07-07-06 18.01 18.18 17.92 984,100 18.12 18.12
07-07-05 18.02 18.12 17.87 1,051,600 18.05 18.05
07-07-03 18.10 18.24 18.00 981,800 18.13 18.13
07-07-02 18.01 18.16 17.98 955,500 18.12 18.12
07-06-29 18.04 18.22 17.85 1,133,100 17.98 17.98
07-06-28 18.15 18.21 17.94 1,007,900 17.97 17.97
Date Open High Low Vol Cls adjCls
07-06-27 17.91 18.23 17.80 1,583,600 18.21 18.21
07-06-26 18.20 18.31 17.95 1,300,700 18.04 18.04
07-06-25 18.58 18.65 18.16 1,263,500 18.22 18.22
07-06-22 18.95 19.10 18.51 1,832,500 18.65 18.65
07-06-21 18.30 18.91 18.20 1,878,400 18.82 18.82
07-06-20 18.45 18.52 18.22 1,262,000 18.32 18.32
07-06-19 18.31 18.51 18.06 2,091,500 18.40 18.40
07-06-18 18.12 18.33 18.02 1,398,100 18.06 18.06
07-06-15 18.25 18.47 18.16 1,849,200 18.19 18.19
Date Open High Low Vol Cls adjCls
07-06-14 18.01 18.29 18.01 1,101,700 18.14 18.14
07-06-13 17.80 18.12 17.77 2,412,800 18.08 18.08
07-06-12 17.86 17.96 17.73 1,338,100 17.78 17.78
07-06-11 18.16 18.30 17.90 1,336,100 18.00 18.00
07-06-08 18.08 18.32 17.67 2,125,600 18.13 18.13
07-06-07 18.52 18.70 18.10 1,794,500 18.12 18.12
07-06-06 19.00 19.00 18.53 1,985,400 18.66 18.66
07-06-05 19.29 19.48 18.93 1,418,800 19.03 19.03
07-06-04 19.16 19.48 19.03 1,495,700 19.26 19.26
Date Open High Low Vol Cls adjCls
07-06-01 18.83 19.33 18.81 2,183,600 19.27 19.27
07-05-31 18.66 18.94 18.65 1,319,200 18.88 18.88
07-05-30 18.70 18.83 18.50 1,750,300 18.66 18.66
07-05-29 19.05 19.12 18.78 1,321,500 18.84 18.84
07-05-25 18.90 19.11 18.89 994,700 18.96 18.96
07-05-24 19.04 19.43 18.73 1,912,300 18.79 18.79
07-05-23 19.40 19.40 19.02 1,726,600 19.09 19.09
07-05-22 19.09 19.38 19.06 1,212,300 19.32 19.32
07-05-21 19.02 19.42 18.94 1,586,700 19.12 19.12
Date Open High Low Vol Cls adjCls
07-05-18 19.15 19.19 18.86 1,292,400 19.13 19.13
07-05-17 18.96 19.10 18.78 1,388,900 18.98 18.98
07-05-16 18.90 19.30 18.77 1,562,400 19.06 19.06
07-05-15 19.08 19.37 18.92 1,826,100 18.96 18.96
07-05-14 19.39 19.57 19.10 1,322,400 19.16 19.16
07-05-11 19.15 19.49 19.10 1,798,400 19.44 19.44
07-05-10 19.56 19.83 19.08 2,030,900 19.16 19.16
07-05-09 19.54 19.75 19.20 1,421,600 19.72 19.72
07-05-08 19.74 19.92 19.53 1,452,700 19.64 19.64
Date Open High Low Vol Cls adjCls
07-05-07 19.66 19.99 19.66 1,567,600 19.91 19.91
07-05-04 19.90 19.98 19.62 1,547,100 19.81 19.81
07-05-03 19.82 20.10 19.74 1,684,600 19.76 19.76
07-05-02 19.47 19.98 19.44 1,589,000 19.80 19.80
07-05-01 19.78 19.79 19.20 2,083,900 19.50 19.50
07-04-30 20.21 20.40 19.81 1,898,800 19.81 19.81
07-04-27 20.50 20.63 20.16 1,707,300 20.26 20.26
07-04-26 20.15 20.71 20.05 3,325,300 20.57 20.57
07-04-25 20.56 21.00 20.41 3,157,000 20.77 20.77
Date Open High Low Vol Cls adjCls
07-04-24 20.57 20.70 20.26 1,879,600 20.40 20.40
07-04-23 20.55 20.77 20.24 2,351,000 20.33 20.33
07-04-20 21.01 21.11 20.46 2,515,500 20.54 20.54
07-04-19 20.83 21.20 20.48 1,668,100 20.83 20.83
07-04-18 20.50 21.04 20.50 1,832,000 20.81 20.81
07-04-17 20.38 20.85 20.38 2,086,100 20.72 20.72
07-04-16 20.85 21.80 20.54 2,198,000 20.65 20.65
07-04-13 20.64 21.04 20.54 2,358,300 20.90 20.90
07-04-12 20.80 21.30 20.53 4,280,800 20.74 20.74
Date Open High Low Vol Cls adjCls
07-04-11 20.95 21.15 20.82 2,125,600 20.94 20.94
07-04-10 21.21 21.33 20.91 2,349,800 20.93 20.93
07-04-09 22.00 22.00 21.19 2,891,000 21.21 21.21
07-04-05 21.60 21.90 21.43 2,678,400 21.80 21.80
07-04-04 21.27 21.95 21.10 4,380,800 21.74 21.74
07-04-03 21.39 21.49 21.04 2,371,000 21.23 21.23
07-04-02 21.31 21.35 20.90 2,927,300 21.14 21.14
07-03-30 21.29 21.33 20.92 2,612,300 21.25 21.25
07-03-29 21.62 21.73 21.11 2,846,600 21.32 21.32
Date Open High Low Vol Cls adjCls
07-03-28 21.42 21.64 21.24 2,746,400 21.40 21.40
07-03-27 21.55 21.98 21.46 3,034,100 21.73 21.73
07-03-26 21.35 21.90 21.30 2,719,500 21.67 21.67
07-03-23 21.69 21.93 21.52 3,132,900 21.55 21.55
07-03-22 21.17 21.75 21.00 5,470,800 21.63 21.63
07-03-21 20.92 21.50 20.56 5,297,900 21.15 21.15
07-03-20 21.03 21.64 20.91 12,735,900 21.05 21.05
07-03-19 20.17 20.33 19.71 5,386,600 19.83 19.83
07-03-16 20.20 20.34 19.94 3,387,300 20.07 20.07
Date Open High Low Vol Cls adjCls
07-03-15 20.29 20.64 20.10 4,140,200 20.28 20.28
07-03-14 19.91 20.30 19.67 4,157,800 20.23 20.23
07-03-13 20.26 20.77 19.80 3,755,900 19.91 19.91
07-03-12 20.08 20.75 20.08 2,810,800 20.53 20.53
07-03-09 20.35 20.68 20.12 3,872,700 20.30 20.30
07-03-08 20.40 20.60 19.89 3,264,600 20.04 20.04
07-03-07 19.73 20.18 19.58 3,887,200 19.95 19.95
07-03-06 19.79 20.12 19.33 3,964,000 19.82 19.82
07-03-05 19.20 19.74 19.13 4,177,900 19.25 19.25
Date Open High Low Vol Cls adjCls
07-03-02 20.10 20.49 19.41 6,929,800 19.62 19.62
07-03-01 19.23 20.79 18.87 8,730,400 20.31 20.31
07-02-28 20.48 20.52 19.73 3,905,000 19.92 19.92
07-02-27 20.66 20.85 19.85 5,162,000 20.20 20.20
07-02-26 22.08 22.09 21.01 3,811,300 21.41 21.41
07-02-23 21.90 22.08 21.65 2,951,800 21.79 21.79
07-02-22 22.07 22.32 21.73 2,644,900 21.90 21.90
07-02-21 21.91 22.18 21.73 2,936,100 21.95 21.95
07-02-20 22.45 22.45 21.90 3,978,500 22.18 22.18
Date Open High Low Vol Cls adjCls
07-02-16 22.84 23.08 22.29 8,238,900 22.64 22.64
07-02-15 22.20 22.54 21.91 4,825,200 22.45 22.45
07-02-14 21.90 22.17 21.83 4,030,600 22.00 22.00
07-02-13 22.05 22.44 21.57 4,694,400 21.85 21.85
07-02-12 22.77 22.89 21.69 6,412,400 21.86 21.86
07-02-09 23.23 23.44 22.29 6,847,200 22.35 22.35
07-02-08 23.00 23.95 22.00 14,101,500 23.17 23.17
07-02-07 22.17 22.98 21.79 8,327,800 22.31 22.31
07-02-06 23.05 23.30 22.24 16,523,600 22.30 22.30
Date Open High Low Vol Cls adjCls
07-02-05 22.50 23.55 19.95 40,070,500 23.50 23.50
07-02-02 18.71 19.35 18.65 3,681,400 18.92 18.92
07-02-01 18.78 18.84 18.50 2,528,700 18.69 18.69
07-01-31 18.44 18.80 18.23 3,038,100 18.59 18.59
07-01-30 18.22 18.98 18.20 4,573,800 18.57 18.57
07-01-29 18.74 18.80 18.15 5,509,600 18.25 18.25
07-01-26 17.51 19.36 17.49 14,351,200 18.96 18.96
07-01-25 17.85 18.20 17.32 6,376,000 17.39 17.39
07-01-24 17.54 18.34 17.53 4,121,200 18.19 18.19
Date Open High Low Vol Cls adjCls
07-01-23 17.52 17.90 17.36 2,810,900 17.48 17.48
07-01-22 18.08 18.09 17.31 5,012,200 17.47 17.47
07-01-19 17.81 18.15 17.60 3,728,600 17.85 17.85
07-01-18 18.86 19.07 17.90 4,180,200 17.99 17.99
07-01-17 18.97 19.36 18.71 2,482,400 19.10 19.10
07-01-16 19.29 19.40 18.80 3,231,400 18.98 18.98
07-01-12 19.30 19.56 19.05 2,334,800 19.30 19.30
07-01-11 19.60 19.99 19.21 4,892,600 19.38 19.38
07-01-10 18.39 19.10 18.35 2,888,700 18.95 18.95
Date Open High Low Vol Cls adjCls
07-01-09 18.85 18.92 18.45 3,299,000 18.66 18.66
07-01-08 19.25 19.25 18.75 3,285,700 18.83 18.83
07-01-05 19.24 19.48 18.92 3,227,600 19.17 19.17
07-01-04 19.20 19.59 18.77 4,432,400 19.50 19.50
07-01-03 20.00 20.36 18.65 6,762,500 19.16 19.16
06-12-29 19.14 19.40 18.86 3,215,700 18.93 18.93
06-12-28 18.85 19.22 18.77 2,713,700 19.18 19.18
06-12-27 18.77 19.00 18.65 1,819,400 18.83 18.83
06-12-26 18.65 19.05 18.63 1,764,500 18.77 18.77
Date Open High Low Vol Cls adjCls
06-12-22 19.12 19.25 18.75 2,827,700 18.79 18.79
06-12-21 19.52 19.83 19.01 3,509,800 19.09 19.09
06-12-20 19.41 19.88 19.31 3,855,400 19.60 19.60
06-12-19 19.51 19.69 19.12 4,164,800 19.38 19.38
06-12-18 20.05 20.45 19.77 4,603,400 19.87 19.87
06-12-15 20.78 20.91 19.80 5,245,300 20.03 20.03
06-12-14 20.10 20.75 19.74 4,647,600 20.53 20.53
06-12-13 20.68 20.85 19.91 4,171,800 20.10 20.10
06-12-12 20.73 20.95 20.31 3,843,000 20.62 20.62
Date Open High Low Vol Cls adjCls
06-12-11 21.19 21.58 20.83 3,418,900 20.92 20.92
06-12-08 21.21 21.63 21.07 3,780,900 21.30 21.30
06-12-07 22.00 22.33 21.46 4,170,700 21.49 21.49
06-12-06 21.71 22.29 21.60 3,518,200 21.88 21.88
06-12-05 21.97 22.45 21.72 5,601,900 21.95 21.95
06-12-04 21.59 22.18 21.36 5,196,700 21.87 21.87
06-12-01 22.16 22.35 21.13 7,367,000 21.51 21.51
06-11-30 22.39 22.74 21.85 9,364,500 22.30 22.30
06-11-29 22.64 22.89 21.55 7,458,000 21.90 21.90
Date Open High Low Vol Cls adjCls
06-11-28 21.78 22.55 21.57 9,361,200 22.19 22.19
06-11-27 23.73 23.83 21.74 15,571,800 21.74 21.74
06-11-24 21.02 23.50 21.02 10,662,700 23.10 23.10
06-11-22 21.22 21.47 21.04 5,039,300 21.39 21.39
06-11-21 21.42 21.73 20.95 6,079,600 21.02 21.02
06-11-20 20.75 21.60 20.25 11,887,200 21.20 21.20
06-11-17 22.60 23.50 21.02 24,522,400 21.12 21.12
06-11-16 18.40 21.88 18.10 36,265,800 21.72 21.72
06-11-15 16.99 17.14 16.57 3,776,600 16.65 16.65
Date Open High Low Vol Cls adjCls
06-11-14 16.53 16.87 16.40 2,894,600 16.85 16.85
06-11-13 16.31 16.70 16.29 3,024,800 16.49 16.49
06-11-10 16.15 16.40 15.92 2,399,700 16.39 16.39
06-11-09 16.46 16.53 15.87 3,851,000 15.99 15.99
06-11-08 16.28 16.45 16.10 3,812,900 16.33 16.33
06-11-07 16.67 16.95 16.45 3,138,400 16.51 16.51
06-11-06 16.42 16.78 16.42 2,443,400 16.61 16.61
06-11-03 16.48 16.48 16.11 2,139,800 16.41 16.41
06-11-02 16.04 16.52 16.01 3,291,500 16.17 16.17
Date Open High Low Vol Cls adjCls
06-11-01 16.66 16.68 16.06 2,801,500 16.14 16.14
06-10-31 16.66 16.75 16.32 3,027,400 16.56 16.56
06-10-30 16.45 16.88 16.39 3,452,200 16.63 16.63
06-10-27 16.98 17.11 16.26 4,720,100 16.39 16.39
06-10-26 17.03 17.08 16.75 3,244,300 17.00 17.00
06-10-25 16.55 16.89 16.46 3,532,900 16.77 16.77
06-10-24 16.75 17.00 16.40 3,939,400 16.52 16.52
06-10-23 16.79 17.20 16.66 5,604,900 16.76 16.76
06-10-20 17.54 17.64 16.42 10,895,100 16.71 16.71
Date Open High Low Vol Cls adjCls
06-10-19 17.71 18.37 17.63 5,110,100 18.29 18.29
06-10-18 18.78 18.90 17.90 6,929,700 17.95 17.95
06-10-17 19.01 19.07 18.56 4,677,000 18.61 18.61
06-10-16 19.25 19.60 19.03 4,344,400 19.14 19.14
06-10-13 18.76 19.59 18.53 9,926,600 19.23 19.23
06-10-12 19.41 19.61 18.58 10,813,100 18.92 18.92
06-10-11 18.68 19.50 18.56 25,553,000 19.13 19.13
06-10-10 17.69 17.74 17.20 3,601,600 17.28 17.28
06-10-09 16.99 17.79 16.86 5,068,000 17.54 17.54
Date Open High Low Vol Cls adjCls
06-10-06 17.18 17.34 17.00 3,237,900 17.11 17.11
06-10-05 17.43 17.82 17.25 4,381,700 17.37 17.37
06-10-04 16.74 17.41 16.70 4,811,700 17.35 17.35
06-10-03 17.00 17.12 16.76 4,261,300 16.85 16.85
06-10-02 17.25 17.55 16.95 3,672,700 17.14 17.14
06-09-29 17.70 17.84 17.37 3,371,500 17.44 17.44
06-09-28 18.00 18.16 17.47 4,715,700 17.72 17.72
06-09-27 17.82 18.58 17.57 9,985,900 17.90 17.90
06-09-26 18.27 18.42 17.32 10,060,000 17.66 17.66
Date Open High Low Vol Cls adjCls
06-09-25 17.04 17.95 16.91 9,519,900 17.95 17.95
06-09-22 16.41 16.69 16.25 9,678,800 16.58 16.58
06-09-21 17.97 17.97 17.03 11,906,800 17.22 17.22
06-09-20 18.69 18.82 18.21 6,720,700 18.28 18.28
06-09-19 18.72 18.83 18.10 8,465,100 18.31 18.31
06-09-18 18.35 18.97 18.15 10,397,900 18.85 18.85
06-09-15 18.93 19.15 17.92 13,793,100 18.11 18.11
06-09-14 18.95 19.10 18.52 10,897,000 19.04 19.04
06-09-13 18.84 19.25 18.34 14,893,900 18.51 18.51
Date Open High Low Vol Cls adjCls
06-09-12 17.79 18.50 17.55 11,405,900 18.37 18.37
06-09-11 17.00 18.02 16.87 11,601,500 17.62 17.62
06-09-08 17.11 17.20 16.83 7,718,700 17.12 17.12
06-09-07 16.61 17.09 16.05 12,685,700 16.75 16.75
06-09-06 17.37 17.47 16.85 14,018,000 16.95 16.95
06-09-05 16.77 17.53 16.73 21,137,100 17.27 17.27
06-09-01 16.11 16.15 15.28 10,929,300 15.88 15.88
06-08-31 16.35 16.49 15.61 15,742,500 15.87 15.87
06-08-30 14.56 15.74 14.50 19,572,200 15.64 15.64
Date Open High Low Vol Cls adjCls
06-08-29 14.20 14.31 13.90 7,074,900 14.29 14.29
06-08-28 13.85 14.09 13.69 4,860,700 13.86 13.86
06-08-25 14.31 14.39 13.51 13,399,800 13.76 13.76
06-08-24 13.78 14.40 13.58 25,754,300 13.92 13.92
06-08-23 11.66 13.48 11.64 36,823,700 13.19 13.19
06-08-22 12.36 12.55 11.05 13,904,700 11.21 11.21
06-08-21 12.39 12.47 12.11 6,047,500 12.41 12.41
06-08-18 11.73 11.98 11.50 4,488,300 11.95 11.95
06-08-17 11.46 12.18 11.23 6,642,800 11.73 11.73
Date Open High Low Vol Cls adjCls
06-08-16 11.58 11.99 11.42 5,220,700 11.68 11.68
06-08-15 11.25 11.43 11.02 5,563,900 11.39 11.39
06-08-14 10.47 11.27 10.41 6,611,500 10.88 10.88
06-08-11 10.77 10.84 10.25 4,610,300 10.26 10.26
06-08-10 10.51 10.99 10.50 4,808,200 10.80 10.80
06-08-09 11.27 11.34 10.68 6,190,800 10.80 10.80
06-08-08 11.01 11.38 10.93 7,553,700 11.13 11.13
06-08-07 11.24 11.47 10.86 9,384,700 10.92 10.92
06-08-04 11.84 11.90 11.19 10,899,000 11.38 11.38
Date Open High Low Vol Cls adjCls
06-08-03 11.79 12.15 11.31 21,428,100 11.40 11.40
06-08-02 16.98 16.98 11.80 27,494,800 12.65 12.65
06-08-01 17.38 17.38 16.58 5,151,500 16.98 16.98
06-07-31 16.45 18.04 16.18 10,374,800 17.63 17.63
06-07-28 15.86 15.90 15.29 5,088,500 15.65 15.65
06-07-27 15.51 15.60 14.76 3,139,400 14.79 14.79
06-07-26 14.87 16.19 14.36 9,966,700 15.44 15.44
06-07-25 15.14 15.25 14.63 3,950,700 14.96 14.96
06-07-24 15.14 15.54 14.54 6,433,600 14.87 14.87
Date Open High Low Vol Cls adjCls
06-07-21 16.70 16.73 14.90 7,535,100 14.99 14.99
06-07-20 17.15 17.50 16.65 5,034,200 16.88 16.88
06-07-19 17.10 17.69 16.60 14,690,100 16.77 16.77
06-07-18 20.89 20.93 18.67 11,529,800 19.60 19.60
06-07-17 22.07 22.47 20.97 3,290,600 21.60 21.60
06-07-14 22.10 22.59 21.64 2,520,100 22.04 22.04
06-07-13 22.01 23.26 21.70 4,024,200 22.15 22.15
06-07-12 23.46 23.46 22.20 3,143,500 22.36 22.36
06-07-11 22.69 23.44 22.05 4,499,700 23.39 23.39
Date Open High Low Vol Cls adjCls
06-07-10 24.18 24.20 22.67 2,986,300 22.83 22.83
06-07-07 24.10 24.30 23.30 3,601,500 23.81 23.81
06-07-06 25.00 25.38 24.12 5,909,100 24.33 24.33
06-07-05 24.04 24.89 23.79 9,647,700 24.30 24.30
06-07-03 22.60 22.94 22.03 2,218,500 22.77 22.77
06-06-30 21.50 22.81 21.00 12,510,000 22.81 22.81
06-06-29 20.70 21.49 20.60 5,096,200 21.49 21.49
06-06-28 20.04 20.89 19.79 15,012,800 20.55 20.55
06-06-27 23.97 24.05 23.10 3,147,600 23.13 23.13
Date Open High Low Vol Cls adjCls
06-06-26 24.21 24.45 23.64 3,841,000 23.84 23.84
06-06-23 22.46 24.37 22.29 8,398,900 23.87 23.87
06-06-22 22.87 23.00 22.13 4,337,000 22.44 22.44
06-06-21 21.83 22.79 21.83 3,142,700 22.53 22.53
06-06-20 22.39 22.63 21.66 3,543,600 21.74 21.74
06-06-19 22.69 23.24 22.15 4,890,000 22.33 22.33
06-06-16 22.87 22.89 22.19 4,344,400 22.30 22.30
06-06-15 22.19 23.14 22.01 4,470,300 23.04 23.04
06-06-14 21.53 22.34 21.20 5,174,700 21.71 21.71
Date Open High Low Vol Cls adjCls
06-06-13 22.38 22.80 21.52 6,426,500 21.57 21.57
06-06-12 24.18 24.40 22.44 6,837,000 22.50 22.50
06-06-09 25.27 25.66 24.37 4,233,900 24.51 24.51
06-06-08 25.60 25.70 24.28 7,231,500 24.89 24.89
06-06-07 26.78 27.17 25.80 4,052,700 25.92 25.92
06-06-06 26.75 26.75 25.80 5,320,600 26.55 26.55
06-06-05 27.18 27.83 26.21 6,205,200 26.32 26.32
06-06-02 29.73 29.79 27.18 12,352,200 27.57 27.57
06-06-01 25.59 29.08 25.59 18,408,400 28.75 28.75
Date Open High Low Vol Cls adjCls
06-05-31 25.15 25.36 23.87 9,245,300 24.26 24.26
06-05-30 26.91 27.16 25.72 2,928,400 25.84 25.84
06-05-26 27.10 27.50 26.57 2,530,500 27.08 27.08
06-05-25 26.91 27.29 26.00 2,838,200 26.79 26.79
06-05-24 27.76 28.49 25.40 8,209,800 26.50 26.50
06-05-23 25.91 28.30 25.44 10,168,700 27.15 27.15
06-05-22 26.99 27.29 25.12 6,273,100 25.37 25.37
06-05-19 28.10 28.38 26.64 5,143,400 27.38 27.38
06-05-18 29.71 29.99 28.05 3,233,500 28.10 28.10
Date Open High Low Vol Cls adjCls
06-05-17 30.24 30.56 29.05 3,296,200 29.09 29.09
06-05-16 30.14 30.90 29.70 3,438,100 30.53 30.53
06-05-15 31.26 32.10 29.21 5,321,100 30.01 30.01
06-05-12 32.31 32.47 31.05 4,422,200 31.66 31.66
06-05-11 35.39 35.55 32.42 5,973,100 32.88 32.88
06-05-10 37.55 37.55 35.25 2,950,400 35.60 35.60
06-05-09 37.05 37.79 36.79 2,395,300 37.46 37.46
06-05-08 36.81 37.34 36.57 1,981,500 37.16 37.16
06-05-05 36.86 38.20 36.61 2,585,600 36.86 36.86
Date Open High Low Vol Cls adjCls
06-05-04 35.88 37.10 35.53 3,830,900 36.50 36.50
06-05-03 36.77 37.02 34.34 8,920,500 35.77 35.77
06-05-02 38.81 39.25 37.06 3,390,700 37.34 37.34
06-05-01 38.81 39.80 37.82 3,106,400 38.48 38.48
06-04-28 40.10 40.40 38.66 3,233,600 38.83 38.83
06-04-27 38.67 40.90 38.00 6,037,300 40.00 40.00
06-04-26 41.50 41.82 37.70 11,591,900 39.31 39.31
06-04-25 44.49 45.00 41.22 9,980,200 41.47 41.47
06-04-24 38.64 46.85 37.50 23,650,300 44.50 44.50
Date Open High Low Vol Cls adjCls
06-04-21 40.66 40.72 37.39 9,906,800 38.60 38.60
06-04-20 45.11 46.14 29.52 25,064,400 38.50 38.50
06-04-19 46.79 46.99 45.65 5,243,600 46.60 46.60
06-04-18 45.78 46.89 44.92 5,470,300 46.80 46.80
06-04-17 44.84 46.38 44.80 7,283,200 45.06 45.06
06-04-13 42.43 44.19 42.42 5,883,400 43.67 43.67
06-04-12 40.78 42.29 40.77 2,422,000 42.17 42.17
06-04-11 41.67 42.15 40.21 2,946,700 40.80 40.80
06-04-10 42.07 42.56 41.54 3,187,200 41.63 41.63
Date Open High Low Vol Cls adjCls
06-04-07 42.50 42.90 41.13 4,369,300 42.41 42.41
06-04-06 39.77 42.40 39.33 6,479,300 42.34 42.34
06-04-05 38.71 39.68 38.34 2,499,900 39.47 39.47
06-04-04 38.90 39.33 38.42 2,613,600 38.72 38.72
06-04-03 38.92 39.85 38.80 2,864,300 39.14 39.14
06-03-31 39.74 39.88 39.20 1,973,300 39.34 39.34
06-03-30 40.00 40.22 38.66 3,838,200 39.59 39.59
06-03-29 37.76 40.00 37.21 5,593,700 39.81 39.81
06-03-28 38.39 38.39 37.78 2,773,100 38.06 38.06
Date Open High Low Vol Cls adjCls
06-03-27 38.49 38.70 37.62 2,955,500 38.59 38.59
06-03-24 37.53 38.38 37.28 3,300,600 38.24 38.24
06-03-23 37.30 37.71 36.73 4,105,800 37.15 37.15
06-03-22 35.77 36.82 35.65 3,968,600 36.78 36.78
06-03-21 36.22 36.65 35.15 10,720,600 36.22 36.22
06-03-20 34.63 35.00 34.23 4,690,100 34.40 34.40
06-03-17 34.20 34.60 33.00 7,868,200 33.53 33.53
06-03-16 32.52 32.68 31.62 1,233,600 31.75 31.75
06-03-15 32.40 32.84 32.06 1,678,900 32.36 32.36
Date Open High Low Vol Cls adjCls
06-03-14 31.50 32.11 31.34 1,490,100 31.97 31.97
06-03-13 31.65 31.94 31.21 1,277,700 31.39 31.39
06-03-10 30.57 31.52 30.42 2,314,000 31.36 31.36
06-03-09 32.00 32.64 31.26 1,714,300 31.28 31.28
06-03-08 31.78 31.95 30.64 2,518,900 31.70 31.70
06-03-07 32.96 33.15 32.02 2,269,800 32.22 32.22
06-03-06 33.14 34.00 33.02 4,259,000 33.30 33.30
06-03-03 32.32 32.85 32.01 1,915,500 32.21 32.21
06-03-02 32.90 33.70 32.51 3,229,700 32.74 32.74
Date Open High Low Vol Cls adjCls
06-03-01 31.24 33.08 31.11 5,129,700 32.84 32.84
06-02-28 31.00 31.98 30.25 3,786,700 31.05 31.05
06-02-27 31.44 32.15 31.11 2,510,400 31.31 31.31
06-02-24 32.13 32.33 30.62 5,154,400 31.22 31.22
06-02-23 29.10 32.28 28.75 12,401,200 32.05 32.05
06-02-22 28.00 29.13 26.89 4,657,000 28.26 28.26
06-02-21 29.95 30.16 27.89 4,823,300 28.25 28.25
06-02-17 29.38 29.95 29.04 3,029,800 29.68 29.68
06-02-16 28.65 30.01 28.60 4,488,900 29.63 29.63
Date Open High Low Vol Cls adjCls
06-02-15 27.83 28.54 27.53 2,319,800 28.25 28.25
06-02-14 27.68 27.88 27.20 2,080,800 27.72 27.72
06-02-13 27.50 28.24 27.26 2,250,600 27.64 27.64
06-02-10 27.98 28.45 26.80 4,467,400 27.52 27.52
06-02-09 29.00 29.47 27.85 3,193,000 28.11 28.11
06-02-08 27.98 29.06 27.65 3,718,500 28.83 28.83
06-02-07 29.69 29.94 28.35 5,545,700 28.71 28.71
06-02-06 27.51 29.26 27.43 7,922,700 29.16 29.16
06-02-03 26.98 27.94 26.44 6,370,900 27.18 27.18
Date Open High Low Vol Cls adjCls
06-02-02 26.65 28.48 26.22 11,212,200 27.00 27.00
06-02-01 28.33 28.90 26.89 10,435,800 27.32 27.32
06-01-31 31.01 31.14 28.80 9,299,300 29.24 29.24
06-01-30 31.53 31.75 30.36 6,768,800 31.12 31.12
06-01-27 34.65 34.74 30.50 10,651,500 32.02 32.02
06-01-26 34.87 35.19 34.36 3,499,600 34.92 34.92
06-01-25 35.63 35.74 34.18 5,199,000 34.75 34.75
06-01-24 34.69 35.48 33.61 7,309,000 34.91 34.91
06-01-23 35.87 36.00 34.75 11,789,100 34.84 34.84
Date Open High Low Vol Cls adjCls
06-01-20 33.98 34.71 33.20 11,691,000 34.04 34.04
06-01-19 34.56 35.16 32.36 12,867,800 33.92 33.92
06-01-18 32.36 35.25 32.12 15,664,200 34.08 34.08
06-01-17 35.44 36.15 33.85 18,572,900 34.27 34.27
06-01-13 32.90 34.42 31.51 20,195,700 34.25 34.25
06-01-12 33.14 33.90 32.16 21,958,800 33.72 33.72
06-01-11 30.04 34.82 30.01 41,433,500 32.20 32.20
06-01-10 27.75 28.75 27.38 11,074,000 28.31 28.31
06-01-09 23.12 28.81 22.87 24,843,800 28.20 28.20
Date Open High Low Vol Cls adjCls
06-01-06 22.24 23.00 21.79 4,999,900 22.94 22.94
06-01-05 22.67 22.75 21.12 18,826,000 22.23 22.23
06-01-04 18.32 18.50 18.02 2,884,200 18.49 18.49
06-01-03 18.03 18.20 17.50 6,623,800 18.20 18.20
05-12-30 16.44 16.48 16.00 997,900 16.19 16.19
05-12-29 16.59 16.82 16.47 544,700 16.50 16.50
05-12-28 16.61 16.66 16.42 576,600 16.59 16.59
05-12-27 16.61 16.83 16.40 913,700 16.56 16.56
05-12-23 16.64 16.75 16.54 539,200 16.59 16.59
Date Open High Low Vol Cls adjCls
05-12-22 16.27 16.68 16.27 827,400 16.66 16.66
05-12-21 16.35 16.54 16.25 799,300 16.35 16.35
05-12-20 16.50 16.57 16.10 1,021,800 16.22 16.22
05-12-19 16.79 17.24 16.44 1,533,000 16.46 16.46
05-12-16 16.98 17.08 16.64 1,559,700 16.70 16.70
05-12-15 16.99 17.24 16.81 1,902,500 16.95 16.95
05-12-14 16.67 16.90 16.56 1,023,200 16.70 16.70
05-12-13 16.49 16.96 16.36 1,361,900 16.75 16.75
05-12-12 16.61 16.84 16.37 1,375,400 16.55 16.55
Date Open High Low Vol Cls adjCls
05-12-09 16.58 16.79 16.32 1,123,800 16.72 16.72
05-12-08 16.80 17.00 15.92 1,948,400 16.61 16.61
05-12-07 16.78 17.09 16.60 1,387,300 16.75 16.75
05-12-06 16.89 17.20 16.79 1,622,300 16.84 16.84
05-12-05 16.66 17.25 16.59 1,856,900 16.89 16.89
05-12-02 17.78 18.00 14.78 9,060,300 16.71 16.71
05-12-01 17.21 17.89 16.85 3,226,500 17.73 17.73
05-11-30 16.73 16.95 16.51 1,840,800 16.79 16.79
05-11-29 16.73 16.99 16.36 4,905,200 16.55 16.55
Date Open High Low Vol Cls adjCls
05-11-28 15.55 16.00 15.55 2,157,500 15.83 15.83
05-11-25 15.74 15.79 15.44 835,200 15.55 15.55
05-11-23 14.83 15.86 14.75 3,795,200 15.37 15.37
05-11-22 14.33 14.87 14.26 1,348,800 14.74 14.74
05-11-21 14.27 14.65 14.00 1,350,800 14.44 14.44
05-11-18 14.34 14.40 14.15 1,065,000 14.33 14.33
05-11-17 14.05 14.32 14.05 1,028,500 14.28 14.28
05-11-16 14.22 14.34 13.90 1,329,400 14.13 14.13
05-11-15 14.00 14.40 13.85 2,292,400 14.10 14.10
Date Open High Low Vol Cls adjCls
05-11-14 13.92 14.04 13.80 945,300 13.93 13.93
05-11-11 13.77 13.95 13.76 938,100 13.86 13.86
05-11-10 13.69 14.18 13.53 1,540,900 13.89 13.89
05-11-09 13.70 13.77 13.33 1,602,300 13.65 13.65
05-11-08 13.49 14.09 13.30 3,201,200 13.55 13.55
05-11-07 13.37 13.60 13.30 1,410,200 13.50 13.50
05-11-04 13.20 13.35 13.10 1,417,200 13.26 13.26
05-11-03 12.93 13.36 12.93 1,741,300 13.19 13.19
05-11-02 12.75 13.02 12.74 1,697,900 12.92 12.92
Date Open High Low Vol Cls adjCls
05-11-01 12.75 12.90 12.60 899,600 12.80 12.80
05-10-31 12.27 12.88 12.27 2,388,200 12.75 12.75
05-10-28 12.29 12.39 12.00 738,100 12.27 12.27
05-10-27 12.40 12.50 12.20 1,099,200 12.20 12.20
05-10-26 12.38 12.95 12.38 1,875,000 12.45 12.45
05-10-25 12.35 12.45 12.21 1,021,400 12.38 12.38
05-10-24 12.43 12.50 12.30 1,259,500 12.43 12.43
05-10-21 12.44 12.58 12.30 1,185,000 12.38 12.38
05-10-20 12.23 12.40 12.18 1,769,000 12.37 12.37
Date Open High Low Vol Cls adjCls
05-10-19 12.35 12.36 11.76 2,482,900 12.18 12.18
05-10-18 12.19 12.68 11.85 6,151,500 12.56 12.56
05-10-17 11.63 11.75 11.29 2,124,200 11.60 11.60
05-10-14 11.94 12.09 11.31 2,052,000 11.66 11.66
05-10-13 10.85 11.78 10.76 2,645,500 11.44 11.44
05-10-12 10.98 11.15 10.75 1,073,600 10.82 10.82
05-10-11 11.20 11.30 10.93 1,418,200 10.95 10.95
05-10-10 11.45 11.62 11.17 1,043,100 11.23 11.23
05-10-07 11.87 11.97 11.46 915,800 11.55 11.55
Date Open High Low Vol Cls adjCls
05-10-06 11.90 11.93 11.61 1,441,400 11.77 11.77
05-10-05 12.17 12.27 11.75 1,490,100 11.77 11.77
05-10-04 12.14 12.58 12.08 2,243,300 12.08 12.08
05-10-03 12.10 12.29 12.02 1,110,200 12.11 12.11
05-09-30 12.30 12.36 12.00 2,142,000 12.10 12.10
05-09-29 12.00 12.18 11.85 2,378,400 11.99 11.99
05-09-28 11.05 12.14 11.02 3,685,000 11.66 11.66
05-09-27 11.05 11.17 10.75 1,144,600 11.08 11.08
05-09-26 11.24 11.32 11.01 747,900 11.09 11.09
Date Open High Low Vol Cls adjCls
05-09-23 11.31 11.31 11.06 775,400 11.24 11.24
05-09-22 10.89 11.50 10.61 2,561,800 11.15 11.15
05-09-21 11.23 11.31 10.85 1,297,600 10.90 10.90
05-09-20 11.40 11.57 11.23 1,159,500 11.28 11.28
05-09-19 11.73 11.74 11.40 1,197,900 11.40 11.40
05-09-16 11.63 11.97 11.63 1,519,200 11.79 11.79
05-09-15 11.75 11.95 11.55 2,127,900 11.65 11.65
05-09-14 12.33 12.65 12.09 2,337,700 12.15 12.15
05-09-13 12.10 12.74 12.03 3,613,700 12.26 12.26
Date Open High Low Vol Cls adjCls
05-09-12 11.37 12.73 11.10 6,884,700 12.18 12.18
05-09-09 12.00 12.15 11.37 5,609,300 11.40 11.40
05-09-08 10.27 12.54 10.27 13,939,400 12.33 12.33
05-09-07 10.33 10.33 10.25 658,500 10.30 10.30
05-09-06 10.28 10.40 10.25 763,900 10.30 10.30
05-09-02 10.28 10.36 10.22 890,000 10.29 10.29
05-09-01 10.49 10.55 10.28 1,277,700 10.31 10.31
05-08-31 10.50 10.60 10.41 2,180,300 10.48 10.48
05-08-30 10.69 10.76 10.45 1,905,400 10.55 10.55
Date Open High Low Vol Cls adjCls
05-08-29 10.84 10.93 10.63 1,354,000 10.76 10.76
05-08-26 11.01 11.17 10.83 1,387,100 10.89 10.89
05-08-25 11.19 11.27 10.98 1,201,300 11.04 11.04
05-08-24 11.26 11.40 11.12 1,442,700 11.21 11.21
05-08-23 11.45 11.50 11.25 1,095,700 11.26 11.26
05-08-22 11.63 11.66 11.45 1,325,800 11.51 11.51
05-08-19 11.31 11.63 11.30 1,528,300 11.57 11.57
05-08-18 11.50 11.55 11.30 1,074,100 11.30 11.30
05-08-17 11.57 11.73 11.50 2,490,100 11.50 11.50
Date Open High Low Vol Cls adjCls
05-08-16 11.78 11.80 11.57 1,232,400 11.64 11.64
05-08-15 11.98 11.99 11.68 2,027,900 11.86 11.86
05-08-12 12.24 12.34 11.95 1,531,600 11.99 11.99
05-08-11 12.20 12.37 12.16 1,100,800 12.30 12.30
05-08-10 12.38 12.51 12.15 1,272,600 12.23 12.23
05-08-09 12.38 12.51 12.29 1,063,100 12.32 12.32
05-08-08 12.52 12.65 12.28 1,122,700 12.30 12.30
05-08-05 12.83 13.10 12.55 1,511,200 12.55 12.55
05-08-04 12.85 12.92 12.80 924,700 12.83 12.83
Date Open High Low Vol Cls adjCls
05-08-03 13.02 13.10 12.87 1,265,800 12.94 12.94
05-08-02 13.11 13.20 12.96 1,079,600 13.03 13.03
05-08-01 13.11 13.29 13.10 868,000 13.16 13.16
05-07-29 13.25 13.28 13.12 1,082,700 13.14 13.14
05-07-28 13.23 13.35 13.17 834,500 13.26 13.26
05-07-27 13.24 13.30 13.12 1,122,200 13.23 13.23
05-07-26 13.21 13.57 13.21 1,125,000 13.25 13.25
05-07-25 13.40 13.47 13.25 1,267,100 13.28 13.28
05-07-22 13.50 13.59 13.35 1,010,500 13.45 13.45
Date Open High Low Vol Cls adjCls
05-07-21 13.66 13.69 13.44 1,244,600 13.46 13.46
05-07-20 13.11 13.68 13.10 2,634,000 13.66 13.66
05-07-19 13.30 13.42 13.15 1,640,500 13.15 13.15
05-07-18 13.60 13.60 13.23 1,837,700 13.27 13.27
05-07-15 13.84 14.05 13.45 3,692,000 13.62 13.62
05-07-14 14.30 14.65 14.15 2,000,400 14.64 14.64
05-07-13 14.06 14.20 13.97 803,700 14.15 14.15
05-07-12 14.10 14.32 13.99 927,400 14.09 14.09
05-07-11 13.93 14.10 13.79 877,400 14.08 14.08
Date Open High Low Vol Cls adjCls
05-07-08 13.77 13.92 13.57 1,098,400 13.92 13.92
05-07-07 13.45 13.56 13.35 594,600 13.47 13.47
05-07-06 13.51 13.73 13.40 613,700 13.60 13.60
05-07-05 13.32 13.66 13.30 1,011,900 13.51 13.51
05-07-01 13.38 13.47 13.15 835,500 13.30 13.30
05-06-30 13.60 13.74 13.37 830,000 13.38 13.38
05-06-29 13.61 13.71 13.47 541,700 13.57 13.57
05-06-28 13.21 13.73 13.21 1,002,600 13.67 13.67
05-06-27 13.82 13.88 13.16 1,783,900 13.33 13.33
Date Open High Low Vol Cls adjCls
05-06-24 14.15 14.26 13.81 4,582,500 13.82 13.82
05-06-23 14.26 14.45 14.16 778,900 14.31 14.31
05-06-22 14.45 14.57 14.26 1,143,600 14.30 14.30
05-06-21 14.56 14.75 14.41 662,700 14.44 14.44
05-06-20 14.50 14.65 14.50 557,400 14.55 14.55
05-06-17 14.73 14.85 14.53 689,100 14.60 14.60
05-06-16 14.73 14.88 14.61 826,300 14.72 14.72
05-06-15 14.86 15.02 14.52 1,532,900 14.73 14.73
05-06-14 14.48 14.67 14.33 726,300 14.51 14.51
Date Open High Low Vol Cls adjCls
05-06-13 14.30 14.50 14.20 1,046,100 14.38 14.38
05-06-10 14.71 14.82 14.55 691,000 14.66 14.66
05-06-09 14.66 14.85 14.46 779,500 14.79 14.79
05-06-08 14.86 15.00 14.54 1,141,400 14.62 14.62
05-06-07 15.09 15.37 14.49 3,725,600 14.75 14.75
05-06-06 15.48 16.14 15.46 1,717,600 15.67 15.67
05-06-03 15.44 15.90 15.25 1,410,500 15.57 15.57
05-06-02 15.25 15.48 15.18 761,100 15.44 15.44
05-06-01 15.30 15.51 15.14 939,300 15.26 15.26
Date Open High Low Vol Cls adjCls
05-05-31 15.25 15.53 15.25 896,000 15.34 15.34
05-05-27 15.40 15.41 15.15 651,500 15.31 15.31
05-05-26 15.36 15.70 15.27 1,874,100 15.39 15.39
05-05-25 15.16 15.21 14.88 999,400 15.06 15.06
05-05-24 15.42 15.42 15.18 727,500 15.29 15.29
05-05-23 15.20 15.50 15.01 1,470,200 15.33 15.33
05-05-20 15.25 15.37 15.02 1,171,500 15.19 15.19
05-05-19 14.82 15.71 14.80 2,898,400 15.33 15.33
05-05-18 14.79 14.90 14.55 1,108,200 14.80 14.80
Date Open High Low Vol Cls adjCls
05-05-17 14.91 14.96 14.65 1,114,400 14.82 14.82
05-05-16 14.90 14.97 14.45 1,704,900 14.76 14.76
05-05-13 14.00 15.24 13.98 3,914,300 15.02 15.02
05-05-12 14.15 14.28 13.85 833,500 13.93 13.93
05-05-11 13.95 14.30 13.88 877,400 14.24 14.24
05-05-10 14.04 14.16 13.78 929,500 13.95 13.95
05-05-09 14.12 14.24 13.98 442,800 14.18 14.18
05-05-06 14.16 14.21 13.98 534,800 14.18 14.18
05-05-05 14.19 14.34 14.06 557,600 14.11 14.11
Date Open High Low Vol Cls adjCls
05-05-04 14.30 14.31 14.01 880,500 14.24 14.24
05-05-03 14.09 14.25 13.88 1,066,900 14.24 14.24
05-05-02 14.32 14.34 14.02 827,300 14.18 14.18
05-04-29 14.50 14.61 14.01 1,011,300 14.22 14.22
05-04-28 14.60 14.79 14.37 777,900 14.42 14.42
05-04-27 14.84 14.84 14.48 783,400 14.66 14.66
05-04-26 14.65 14.90 14.43 1,093,500 14.70 14.70
05-04-25 14.65 15.00 14.42 1,987,600 14.70 14.70
05-04-22 14.60 14.63 14.05 1,905,000 14.36 14.36
Date Open High Low Vol Cls adjCls
05-04-21 13.55 14.85 13.53 2,942,900 14.49 14.49
05-04-20 13.90 13.94 13.35 993,100 13.46 13.46
05-04-19 13.42 13.70 13.35 1,083,800 13.65 13.65
05-04-18 13.70 13.82 13.26 1,473,100 13.42 13.42
05-04-15 13.80 14.16 13.55 2,116,600 13.78 13.78
05-04-14 14.27 14.31 13.75 2,461,200 14.05 14.05
05-04-13 13.91 13.97 13.75 799,500 13.75 13.75
05-04-12 13.95 14.04 13.70 995,900 13.97 13.97
05-04-11 14.22 14.32 14.00 949,700 14.00 14.00
Date Open High Low Vol Cls adjCls
05-04-08 14.13 14.33 14.08 985,200 14.20 14.20
05-04-07 14.12 14.30 14.06 687,800 14.19 14.19
05-04-06 14.25 14.37 14.12 798,800 14.17 14.17
05-04-05 14.59 14.74 14.12 1,099,900 14.26 14.26
05-04-04 14.77 14.90 14.39 1,005,600 14.51 14.51
05-04-01 15.11 15.24 14.70 856,000 14.86 14.86
05-03-31 15.40 15.44 15.04 1,005,300 15.07 15.07
05-03-30 15.46 15.77 14.98 1,420,500 15.35 15.35
05-03-29 15.23 15.45 14.86 1,405,200 14.98 14.98
Date Open High Low Vol Cls adjCls
05-03-28 15.74 15.80 15.17 1,523,800 15.20 15.20
05-03-24 16.00 16.18 15.52 1,231,500 15.61 15.61
05-03-23 15.53 16.24 15.30 2,617,700 15.85 15.85
05-03-22 16.95 17.05 15.51 6,100,600 15.65 15.65
05-03-21 15.00 18.98 14.76 18,048,000 17.03 17.03
05-03-18 13.63 13.63 12.95 1,550,600 13.12 13.12
05-03-17 13.40 13.73 13.36 954,600 13.57 13.57
05-03-16 13.57 13.92 13.51 1,382,600 13.51 13.51
05-03-15 14.17 14.19 13.56 1,616,200 13.75 13.75
Date Open High Low Vol Cls adjCls
05-03-14 14.11 14.16 13.94 1,131,700 14.01 14.01
05-03-11 14.33 14.38 13.95 1,571,000 14.00 14.00
05-03-10 14.54 14.56 14.03 1,742,100 14.30 14.30
05-03-09 14.68 14.87 14.47 1,803,200 14.55 14.55
05-03-08 15.12 15.26 14.64 1,908,600 14.72 14.72
05-03-07 15.09 15.36 15.05 1,864,100 15.18 15.18
05-03-04 15.34 15.39 15.04 1,368,600 15.16 15.16
05-03-03 15.68 15.75 15.12 2,238,000 15.19 15.19
05-03-02 15.07 15.61 14.75 7,428,900 15.45 15.45
Date Open High Low Vol Cls adjCls
05-03-01 17.64 17.77 17.01 2,403,600 17.16 17.16
05-02-28 17.50 18.01 17.44 1,344,900 17.57 17.57
05-02-25 17.82 17.99 17.53 1,277,000 17.70 17.70
05-02-24 17.70 17.91 17.35 1,279,300 17.77 17.77
05-02-23 18.20 18.23 17.33 1,785,300 17.74 17.74
05-02-22 18.01 18.50 17.67 2,698,100 17.98 17.98
05-02-18 17.82 18.09 17.50 1,650,200 17.61 17.61
05-02-17 18.32 18.60 17.80 1,657,300 17.82 17.82
05-02-16 18.37 18.64 17.80 1,930,700 18.23 18.23
Date Open High Low Vol Cls adjCls
05-02-15 18.70 18.84 18.30 1,715,500 18.42 18.42
05-02-14 18.88 19.09 18.59 1,885,800 18.71 18.71
05-02-11 17.98 18.37 17.70 1,294,600 18.21 18.21
05-02-10 18.07 18.27 17.66 1,461,500 17.92 17.92
05-02-09 18.93 18.99 17.91 2,198,100 17.97 17.97
05-02-08 17.81 18.85 17.75 4,176,100 18.65 18.65
05-02-07 17.65 17.79 17.41 1,193,500 17.50 17.50
05-02-04 17.34 17.79 17.23 1,675,900 17.71 17.71
05-02-03 17.79 17.79 17.01 2,850,400 17.52 17.52
Date Open High Low Vol Cls adjCls
05-02-02 17.84 17.99 17.58 1,751,100 17.74 17.74
05-02-01 18.10 18.15 17.71 1,198,400 17.83 17.83
05-01-31 18.14 18.22 17.91 1,448,200 18.04 18.04
05-01-28 18.03 18.16 17.53 1,857,500 17.86 17.86
05-01-27 18.06 18.13 17.75 7,263,400 18.00 18.00
05-01-26 18.61 18.68 18.13 1,551,500 18.51 18.51
05-01-25 18.49 18.70 18.11 2,007,500 18.31 18.31
05-01-24 19.00 19.33 17.96 3,271,800 18.07 18.07
05-01-21 20.53 20.53 18.83 5,208,300 18.94 18.94
Date Open High Low Vol Cls adjCls
05-01-20 20.23 21.74 20.07 13,789,500 20.15 20.15
05-01-19 20.26 20.27 17.78 9,167,100 17.85 17.85
05-01-18 20.89 21.35 20.33 2,555,900 21.31 21.31
05-01-14 21.24 21.50 21.05 944,000 21.14 21.14
05-01-13 21.25 21.87 20.91 1,484,800 21.27 21.27
05-01-12 20.66 21.36 20.63 1,156,800 21.21 21.21
05-01-11 21.29 21.46 20.32 1,811,200 20.75 20.75
05-01-10 21.42 21.90 21.01 1,331,300 21.51 21.51
05-01-07 21.73 21.84 21.09 1,856,200 21.42 21.42
Date Open High Low Vol Cls adjCls
05-01-06 22.33 22.45 21.51 1,998,500 21.67 21.67
05-01-05 22.47 22.78 21.82 3,328,800 22.06 22.06
05-01-04 22.90 22.93 20.34 4,704,400 21.48 21.48
05-01-03 23.75 23.79 22.70 1,879,300 22.88 22.88
04-12-31 23.04 23.10 22.86 876,500 23.00 23.00
04-12-30 22.91 23.35 22.77 1,440,100 22.94 22.94
04-12-29 22.85 23.50 22.79 3,773,800 22.98 22.98
04-12-28 22.07 22.10 21.24 1,572,000 21.87 21.87
04-12-27 22.00 22.28 21.70 1,500,700 21.76 21.76
Date Open High Low Vol Cls adjCls
04-12-23 22.20 22.31 21.68 1,645,800 21.83 21.83
04-12-22 21.66 22.55 21.29 4,511,700 21.98 21.98
04-12-21 25.00 25.07 20.50 18,361,400 21.50 21.50
04-12-20 25.58 25.98 25.06 2,505,500 25.35 25.35
04-12-17 25.87 26.55 25.15 3,203,800 25.26 25.26
04-12-16 27.61 27.63 25.16 3,796,700 25.87 25.87
04-12-15 27.38 27.85 27.11 2,196,500 27.50 27.50
04-12-14 26.70 27.75 26.28 2,929,700 27.11 27.11
04-12-13 26.99 26.99 25.75 2,459,100 26.29 26.29
Date Open High Low Vol Cls adjCls
04-12-10 25.36 26.85 25.11 4,999,700 26.45 26.45
04-12-09 23.01 25.97 22.61 10,857,300 25.83 25.83
04-12-08 23.97 24.29 23.00 1,332,400 23.48 23.48
04-12-07 24.70 24.94 23.85 1,848,000 23.92 23.92
04-12-06 24.24 24.55 23.81 1,502,700 24.35 24.35
04-12-03 24.05 24.38 23.65 2,123,700 24.04 24.04
04-12-02 24.32 24.66 22.59 4,485,900 23.50 23.50
04-12-01 23.38 25.06 23.29 3,704,100 24.15 24.15
04-11-30 23.72 23.75 23.10 2,047,500 23.11 23.11
Date Open High Low Vol Cls adjCls
04-11-29 22.86 24.62 22.71 7,951,900 23.57 23.57
04-11-26 22.06 22.41 21.95 868,700 22.17 22.17
04-11-24 22.28 22.28 21.66 1,456,400 21.98 21.98
04-11-23 22.22 22.73 21.85 3,757,700 22.08 22.08
04-11-22 22.00 22.90 20.40 6,366,800 21.92 21.92
04-11-19 21.41 21.78 20.64 2,177,700 20.68 20.68
04-11-18 20.90 21.85 20.65 3,090,900 21.48 21.48
04-11-17 22.08 22.55 20.85 8,254,300 21.12 21.12
04-11-16 19.65 22.79 19.46 20,510,900 21.47 21.47
Date Open High Low Vol Cls adjCls
04-11-15 19.15 19.64 18.20 5,554,500 18.84 18.84
04-11-12 17.35 19.82 17.10 6,497,300 19.10 19.10
04-11-11 17.30 17.35 17.18 608,000 17.26 17.26
04-11-10 17.44 17.49 17.12 897,300 17.21 17.21
04-11-09 17.27 17.78 17.00 1,203,500 17.27 17.27
04-11-08 17.26 17.88 17.16 972,400 17.42 17.42
04-11-05 17.11 17.39 16.92 1,102,400 17.25 17.25
04-11-04 16.75 16.99 16.56 1,003,300 16.90 16.90
04-11-03 17.38 17.44 16.71 946,200 16.78 16.78
Date Open High Low Vol Cls adjCls
04-11-02 17.09 17.18 16.82 797,200 16.88 16.88
04-11-01 17.01 17.29 16.90 1,088,700 17.17 17.17
04-10-29 17.04 17.31 16.76 1,367,400 17.18 17.18
04-10-28 16.90 17.40 16.90 1,038,200 17.00 17.00
04-10-27 16.71 16.98 16.66 1,356,500 16.91 16.91
04-10-26 16.68 16.91 16.40 809,100 16.51 16.51
04-10-25 16.12 17.09 16.10 1,636,400 16.62 16.62
04-10-22 17.85 17.97 16.29 3,741,900 16.54 16.54
04-10-21 17.72 18.10 17.45 2,629,500 17.85 17.85
Date Open High Low Vol Cls adjCls
04-10-20 16.60 17.85 16.41 4,585,500 17.61 17.61
04-10-19 16.14 16.75 16.14 2,187,500 16.40 16.40
04-10-18 15.94 16.21 15.58 2,310,900 16.04 16.04
04-10-15 16.01 16.55 15.62 5,141,700 15.80 15.80
04-10-14 15.47 15.47 14.95 1,740,300 15.15 15.15
04-10-13 15.65 15.80 15.35 1,073,400 15.51 15.51
04-10-12 15.45 15.60 14.87 1,831,700 15.23 15.23
04-10-11 15.61 15.71 15.26 636,700 15.52 15.52
04-10-08 16.05 16.08 15.40 1,109,800 15.54 15.54
Date Open High Low Vol Cls adjCls
04-10-07 16.10 16.59 16.09 1,031,900 16.20 16.20
04-10-06 16.30 16.30 15.91 857,800 16.19 16.19
04-10-05 16.29 16.34 15.89 1,065,300 16.18 16.18
04-10-04 16.49 16.69 16.20 1,141,500 16.33 16.33
04-10-01 15.68 16.50 15.59 1,562,400 16.07 16.07
04-09-30 15.65 16.19 15.47 1,140,100 15.69 15.69
04-09-29 15.45 16.01 15.37 950,300 15.62 15.62
04-09-28 15.82 15.87 15.30 968,300 15.50 15.50
04-09-27 15.92 16.23 15.34 1,792,400 15.75 15.75
Date Open High Low Vol Cls adjCls
04-09-24 16.74 16.89 16.10 1,149,200 16.13 16.13
04-09-23 16.50 16.81 16.17 1,444,800 16.69 16.69
04-09-22 16.82 16.90 16.15 1,725,600 16.26 16.26
04-09-21 17.40 17.44 16.67 2,640,500 16.97 16.97
04-09-20 15.61 17.45 15.58 7,310,700 16.98 16.98
04-09-17 15.62 15.82 15.30 1,496,000 15.50 15.50
04-09-16 15.60 16.45 15.36 6,104,300 15.63 15.63
04-09-15 13.87 15.93 13.52 8,180,900 15.32 15.32
04-09-14 14.08 14.10 13.60 706,600 13.89 13.89
Date Open High Low Vol Cls adjCls
04-09-13 13.67 14.40 13.53 1,697,500 14.08 14.08
04-09-10 13.26 13.80 13.21 1,196,400 13.58 13.58
04-09-09 12.85 13.43 12.83 1,103,000 13.23 13.23
04-09-08 12.52 12.85 12.34 820,400 12.80 12.80
04-09-07 12.90 13.00 12.62 740,900 12.69 12.69
04-09-03 12.91 13.10 12.66 1,190,400 12.71 12.71
04-09-02 13.32 13.41 13.16 649,400 13.29 13.29
04-09-01 12.80 13.31 12.76 1,269,500 13.31 13.31
04-08-31 13.12 13.27 12.58 1,268,800 12.82 12.82
Date Open High Low Vol Cls adjCls
04-08-30 13.34 13.45 13.08 740,000 13.13 13.13
04-08-27 13.40 13.53 13.23 604,700 13.35 13.35
04-08-26 13.31 13.57 13.22 754,300 13.22 13.22
04-08-25 13.18 13.58 13.14 1,069,000 13.51 13.51
04-08-24 13.67 13.89 13.15 1,136,200 13.25 13.25
04-08-23 13.46 13.95 13.34 1,971,800 13.66 13.66
04-08-20 13.03 13.37 13.01 2,551,500 13.20 13.20
04-08-19 15.36 15.57 12.89 7,015,200 13.32 13.32
04-08-18 14.45 15.33 14.19 1,249,800 15.19 15.19
Date Open High Low Vol Cls adjCls
04-08-17 14.35 14.65 14.31 996,100 14.43 14.43
04-08-16 13.75 14.18 13.72 1,060,700 14.05 14.05
04-08-13 14.05 14.10 13.51 828,400 13.74 13.74
04-08-12 13.92 14.55 13.90 1,420,900 13.95 13.95
04-08-11 14.55 14.65 13.85 2,044,200 14.12 14.12
04-08-10 14.82 15.13 14.73 1,105,500 14.87 14.87
04-08-09 15.21 15.25 14.52 989,600 14.79 14.79
04-08-06 15.41 15.55 14.83 1,280,100 15.10 15.10
04-08-05 16.26 16.39 15.65 872,500 15.70 15.70
Date Open High Low Vol Cls adjCls
04-08-04 16.06 16.32 15.85 1,127,800 16.01 16.01
04-08-03 16.69 16.77 16.11 962,700 16.14 16.14
04-08-02 16.69 16.86 16.31 881,500 16.76 16.76
04-07-30 16.79 17.16 16.13 1,608,100 16.79 16.79
04-07-29 15.96 16.74 15.96 1,472,400 16.69 16.69
04-07-28 16.20 16.30 15.64 1,042,500 15.95 15.95
04-07-27 15.81 16.30 15.70 1,345,600 16.19 16.19
04-07-26 16.70 16.84 15.75 1,576,600 15.92 15.92
04-07-23 17.16 17.29 16.44 1,237,300 16.52 16.52
Date Open High Low Vol Cls adjCls
04-07-22 16.69 17.43 16.60 1,652,800 17.32 17.32
04-07-21 17.80 17.95 16.57 1,823,600 16.66 16.66
04-07-20 17.32 17.90 17.14 2,530,900 17.86 17.86
04-07-19 17.02 17.29 16.68 2,554,300 16.96 16.96
04-07-16 18.09 18.25 16.41 10,772,300 16.54 16.54
04-07-15 14.81 15.29 14.54 3,023,400 15.29 15.29
04-07-14 14.55 15.04 14.30 1,143,100 14.63 14.63
04-07-13 15.22 15.54 14.80 1,244,900 14.90 14.90
04-07-12 15.91 15.98 15.08 1,056,200 15.39 15.39
Date Open High Low Vol Cls adjCls
04-07-09 15.89 16.03 15.63 522,100 15.94 15.94
04-07-08 15.48 16.14 15.47 791,100 15.61 15.61
04-07-07 15.96 16.30 15.80 657,600 15.83 15.83
04-07-06 16.39 16.40 15.80 1,086,200 16.04 16.04
04-07-02 17.13 17.13 16.50 709,900 16.75 16.75
04-07-01 17.55 17.77 16.82 1,140,400 17.00 17.00
04-06-30 17.89 17.92 17.51 1,230,600 17.73 17.73
04-06-29 16.98 17.83 16.96 1,594,100 17.72 17.72
04-06-28 17.58 17.93 17.02 1,254,900 17.14 17.14
Date Open High Low Vol Cls adjCls
04-06-25 16.91 17.52 16.70 1,201,800 17.50 17.50
04-06-24 17.12 17.51 16.75 1,187,100 16.82 16.82
04-06-23 17.21 17.50 16.76 2,145,300 17.11 17.11
04-06-22 15.88 17.23 15.77 2,445,500 17.07 17.07
04-06-21 16.13 16.25 15.55 893,700 15.70 15.70
04-06-18 15.90 16.30 15.70 1,250,400 15.91 15.91
04-06-17 16.65 16.93 15.83 1,693,800 15.93 15.93
04-06-16 16.84 17.15 16.62 902,000 16.79 16.79
04-06-15 17.16 17.18 16.83 838,200 16.94 16.94
Date Open High Low Vol Cls adjCls
04-06-14 16.92 17.14 16.80 794,300 16.90 16.90
04-06-10 17.39 17.64 16.93 1,218,600 17.11 17.11
04-06-09 17.80 18.04 17.31 1,031,900 17.39 17.39
04-06-08 18.07 18.07 17.75 592,700 17.99 17.99
04-06-07 17.97 18.25 17.89 856,200 18.04 18.04
04-06-04 17.96 18.00 17.60 1,299,300 17.68 17.68
04-06-03 18.54 18.54 17.41 2,071,600 17.53 17.53
04-06-02 18.96 19.01 18.41 922,300 18.44 18.44
04-06-01 19.31 19.41 18.60 1,106,800 18.90 18.90
Date Open High Low Vol Cls adjCls
04-05-28 19.29 19.46 19.01 698,000 19.45 19.45
04-05-27 19.35 19.90 19.20 1,252,600 19.35 19.35
04-05-26 18.58 19.28 18.45 1,226,300 19.17 19.17
04-05-25 18.26 18.72 17.90 1,422,400 18.70 18.70
04-05-24 18.50 18.50 18.03 960,700 18.30 18.30
04-05-21 18.56 18.70 18.03 1,022,000 18.29 18.29
04-05-20 18.93 19.15 18.37 810,600 18.48 18.48
04-05-19 19.25 19.56 18.76 1,004,700 18.79 18.79
04-05-18 18.95 19.23 18.70 694,500 18.79 18.79
Date Open High Low Vol Cls adjCls
04-05-17 18.60 18.82 18.49 968,900 18.54 18.54
04-05-14 19.48 19.75 19.00 784,800 19.01 19.01
04-05-13 19.43 20.11 19.21 787,800 19.63 19.63
04-05-12 20.17 20.19 19.07 1,302,500 19.72 19.72
04-05-11 19.96 20.59 19.82 1,127,500 20.13 20.13
04-05-10 20.03 20.19 18.36 1,772,600 19.50 19.50
04-05-07 19.89 21.07 19.89 1,681,500 20.13 20.13
04-05-06 20.75 20.75 19.85 1,467,900 20.15 20.15
04-05-05 20.50 20.72 19.55 4,052,300 20.36 20.36
Date Open High Low Vol Cls adjCls
04-05-04 18.30 21.11 18.11 7,424,500 20.24 20.24
04-05-03 18.82 19.00 17.90 1,534,500 18.25 18.25
04-04-30 19.22 19.63 18.34 1,630,900 18.61 18.61
04-04-29 20.80 20.93 18.56 4,618,100 19.21 19.21
04-04-28 21.01 21.60 20.50 2,442,600 20.82 20.82
04-04-27 24.01 24.34 20.48 5,422,300 21.11 21.11
04-04-26 24.72 25.00 23.91 864,200 24.04 24.04
04-04-23 24.52 25.22 24.51 866,700 24.87 24.87
04-04-22 23.95 24.85 23.15 1,675,800 24.62 24.62
Date Open High Low Vol Cls adjCls
04-04-21 24.18 24.65 23.86 1,124,900 24.08 24.08
04-04-20 24.85 25.45 24.26 1,041,300 24.26 24.26
04-04-19 25.45 25.69 23.95 2,188,100 25.08 25.08
04-04-16 25.38 25.80 25.06 1,516,000 25.30 25.30
04-04-15 27.50 27.90 25.15 4,544,400 25.29 25.29
04-04-14 27.79 28.58 27.62 1,519,700 28.43 28.43
04-04-13 28.95 28.96 28.05 708,800 28.28 28.28
04-04-12 29.07 29.20 28.51 745,100 28.68 28.68
04-04-08 28.86 29.35 28.38 825,400 28.76 28.76
Date Open High Low Vol Cls adjCls
04-04-07 28.68 29.21 28.26 976,400 28.77 28.77
04-04-06 28.98 29.36 28.26 1,107,800 28.68 28.68
04-04-05 28.76 29.69 28.56 1,599,900 29.44 29.44
04-04-02 28.96 29.03 28.32 936,500 28.70 28.70
04-04-01 28.51 28.85 28.23 931,700 28.35 28.35
04-03-31 28.35 28.45 27.83 872,600 28.02 28.02
04-03-30 28.00 28.61 27.76 1,041,200 28.44 28.44
04-03-29 28.90 29.16 28.10 1,235,000 28.29 28.29
04-03-26 28.65 28.89 28.07 1,116,200 28.19 28.19
Date Open High Low Vol Cls adjCls
04-03-25 27.15 29.24 26.97 4,222,400 28.71 28.71
04-03-24 26.60 27.35 26.24 1,266,300 26.85 26.85
04-03-23 27.20 27.20 26.10 1,242,400 26.44 26.44
04-03-22 27.00 27.09 26.22 1,930,000 26.64 26.64
04-03-19 28.00 28.19 27.21 1,147,400 27.21 27.21
04-03-18 27.95 28.68 27.65 1,118,600 27.85 27.85
04-03-17 28.46 28.46 27.91 752,900 28.20 28.20
04-03-16 27.80 28.33 27.24 1,421,200 27.82 27.82
04-03-15 28.70 28.83 27.53 1,534,200 27.74 27.74
Date Open High Low Vol Cls adjCls
04-03-12 28.66 29.35 28.46 1,837,900 28.98 28.98
04-03-11 26.61 29.13 26.60 3,360,200 28.38 28.38
04-03-10 28.78 29.13 27.75 1,758,600 27.81 27.81
04-03-09 29.57 29.90 28.32 3,200,600 28.85 28.85
04-03-08 31.35 31.73 29.76 2,271,300 30.02 30.02
04-03-05 31.32 32.59 30.36 3,284,400 31.30 31.30
04-03-04 31.71 32.00 31.30 981,900 31.59 31.59
04-03-03 32.09 32.18 31.52 1,494,600 31.68 31.68
04-03-02 32.40 32.75 31.90 1,286,000 31.95 31.95
Date Open High Low Vol Cls adjCls
04-03-01 31.87 32.38 31.58 2,081,500 32.32 32.32
04-02-27 32.85 32.85 32.00 2,038,700 32.39 32.39
04-02-26 33.45 33.56 32.43 5,411,200 32.64 32.64
04-02-25 33.88 34.35 33.20 10,329,400 33.95 33.95
04-02-24 31.92 32.16 31.20 3,018,800 31.66 31.66
04-02-23 33.45 33.98 32.16 4,428,700 32.30 32.30
04-02-20 33.22 33.97 33.00 5,295,200 33.60 33.60
04-02-19 34.65 34.73 33.40 8,755,300 34.07 34.07
04-02-18 36.01 36.15 32.62 33,970,500 34.93 34.93
Date Open High Low Vol Cls adjCls
04-02-17 26.19 26.30 25.25 4,860,400 25.84 25.84
04-02-13 25.08 25.99 24.34 9,507,800 25.53 25.53
04-02-12 30.00 30.30 23.59 23,661,400 24.35 24.35
04-02-11 29.93 30.59 29.03 2,367,100 29.61 29.61
04-02-10 30.04 31.00 29.80 1,546,600 30.04 30.04
04-02-09 30.49 30.95 30.00 1,689,000 30.35 30.35
04-02-06 29.59 30.32 29.31 1,803,900 30.29 30.29
04-02-05 29.27 30.19 29.14 1,391,300 29.50 29.50
04-02-04 29.56 29.93 28.74 1,611,700 28.96 28.96
Date Open High Low Vol Cls adjCls
04-02-03 29.56 30.33 29.45 1,512,000 30.00 30.00
04-02-02 31.30 31.78 29.81 2,380,800 30.00 30.00
04-01-30 30.53 31.39 30.44 1,144,000 31.16 31.16
04-01-29 31.35 31.54 29.16 1,992,700 30.49 30.49
04-01-28 31.84 32.35 30.81 1,278,200 31.11 31.11
04-01-27 32.73 32.90 31.50 1,416,900 31.80 31.80
04-01-26 31.11 33.45 30.95 2,486,600 32.67 32.67
04-01-23 32.23 32.30 31.25 1,490,700 31.54 31.54
04-01-22 32.93 33.01 31.72 2,547,800 32.48 32.48
Date Open High Low Vol Cls adjCls
04-01-21 33.31 33.55 32.84 3,234,800 32.96 32.96
04-01-20 34.96 35.14 33.91 2,273,000 34.54 34.54
04-01-16 35.16 35.20 34.13 3,479,700 34.60 34.60
04-01-15 33.62 34.10 33.28 2,042,200 33.50 33.50
04-01-14 34.39 34.45 33.80 1,329,600 34.18 34.18
04-01-13 34.99 35.13 33.95 1,742,000 34.29 34.29
04-01-12 35.70 35.73 34.25 2,773,200 35.15 35.15
04-01-09 36.25 36.56 35.02 6,815,900 35.20 35.20
04-01-08 34.70 34.70 33.56 2,700,300 33.99 33.99
Date Open High Low Vol Cls adjCls
04-01-07 33.69 35.15 33.00 5,686,000 33.74 33.74
04-01-06 30.36 34.49 30.36 9,221,500 33.90 33.90
04-01-05 31.12 31.30 30.73 1,754,200 31.14 31.14
04-01-02 31.68 31.69 30.26 2,541,300 30.55 30.55
03-12-31 30.85 32.65 30.45 8,821,900 30.70 30.70
03-12-30 28.95 30.95 28.10 10,300,900 29.77 29.77
03-12-29 26.22 26.79 26.21 1,018,000 26.50 26.50
03-12-26 26.19 26.61 26.04 532,700 26.14 26.14
03-12-24 26.27 26.44 26.08 388,700 26.19 26.19
Date Open High Low Vol Cls adjCls
03-12-23 26.35 26.50 26.12 1,068,800 26.32 26.32
03-12-22 26.30 27.00 26.20 1,740,600 26.39 26.39
03-12-19 26.97 27.02 26.25 1,546,200 26.37 26.37
03-12-18 25.65 27.19 25.06 5,744,900 26.83 26.83
03-12-17 30.16 30.33 23.50 9,580,300 25.88 25.88
03-12-16 30.00 30.70 28.80 2,906,900 30.05 30.05
03-12-15 32.10 32.15 29.75 3,170,500 29.78 29.78
03-12-12 30.63 32.47 30.00 7,196,000 30.66 30.66
03-12-11 27.94 29.84 27.80 1,641,000 29.72 29.72
Date Open High Low Vol Cls adjCls
03-12-10 28.53 28.98 27.28 1,797,800 28.00 28.00
03-12-09 30.21 30.28 28.13 1,638,700 28.40 28.40
03-12-08 29.31 29.75 29.00 1,204,800 29.52 29.52
03-12-05 29.00 29.75 28.85 1,414,300 29.30 29.30
03-12-04 29.75 30.48 29.12 1,756,100 29.88 29.88
03-12-03 30.41 30.99 29.42 2,025,300 29.70 29.70
03-12-02 29.64 30.78 29.52 3,614,800 30.33 30.33
03-12-01 31.59 32.25 29.65 10,555,900 30.00 30.00
03-11-28 26.40 30.10 26.12 11,823,700 30.00 30.00
Date Open High Low Vol Cls adjCls
03-11-26 25.11 25.44 24.80 720,200 25.25 25.25
03-11-25 25.29 25.50 25.05 765,900 25.16 25.16
03-11-24 25.20 25.24 24.72 1,031,700 24.99 24.99
03-11-21 24.53 25.00 24.30 925,200 24.99 24.99
03-11-20 24.69 24.95 24.05 1,077,600 24.19 24.19
03-11-19 24.32 25.00 23.81 1,159,200 24.90 24.90
03-11-18 24.61 25.20 23.96 870,100 24.04 24.04
03-11-17 24.83 25.00 24.30 816,300 24.44 24.44
03-11-14 25.73 26.21 25.00 961,200 25.00 25.00
Date Open High Low Vol Cls adjCls
03-11-13 25.78 25.84 25.40 878,900 25.72 25.72
03-11-12 24.85 26.07 24.75 1,372,200 25.91 25.91
03-11-11 24.78 25.32 24.69 1,020,800 25.00 25.00
03-11-10 25.91 26.33 24.65 1,640,800 24.75 24.75
03-11-07 25.28 25.82 25.16 1,280,300 25.73 25.73
03-11-06 25.43 25.50 25.04 811,400 25.10 25.10
03-11-05 25.08 25.50 24.79 719,800 25.30 25.30
03-11-04 25.15 25.46 24.98 1,169,300 25.01 25.01
03-11-03 25.03 25.65 24.74 1,195,400 25.51 25.51
Date Open High Low Vol Cls adjCls
03-10-31 24.72 25.00 24.43 850,300 24.79 24.79
03-10-30 25.85 25.89 24.60 1,260,700 24.75 24.75
03-10-29 25.32 25.59 25.00 1,379,600 25.44 25.44
03-10-28 24.40 25.35 24.27 1,760,100 25.12 25.12
03-10-27 24.00 24.72 23.97 1,335,500 24.21 24.21
03-10-24 24.14 24.35 23.57 1,568,000 23.87 23.87
03-10-23 24.10 24.72 23.84 2,425,500 24.20 24.20
03-10-22 25.08 25.14 24.35 2,432,200 24.90 24.90
03-10-21 25.57 25.89 25.10 2,270,900 25.28 25.28
Date Open High Low Vol Cls adjCls
03-10-20 25.19 25.84 25.00 2,065,500 25.44 25.44
03-10-17 26.17 26.49 25.25 2,562,700 25.25 25.25
03-10-16 26.62 27.10 25.93 2,661,700 26.94 26.94
03-10-15 27.35 28.00 26.52 3,093,100 26.79 26.79
03-10-14 26.69 27.18 26.19 2,349,000 27.05 27.05
03-10-13 26.70 27.49 26.52 3,947,800 26.80 26.80
03-10-10 25.74 26.62 24.91 6,178,000 26.33 26.33
03-10-09 27.02 27.22 25.40 6,791,300 25.64 25.64
03-10-08 27.70 28.50 25.20 19,567,500 26.77 26.77
Date Open High Low Vol Cls adjCls
03-10-07 25.96 29.55 24.90 34,240,000 27.46 27.46
03-10-06 19.25 25.98 19.20 28,246,700 25.80 25.80
03-10-03 18.74 18.86 18.40 1,556,300 18.73 18.73
03-10-02 17.30 18.48 17.25 2,833,500 18.07 18.07
03-10-01 17.08 17.22 16.60 1,275,200 17.04 17.04
03-09-30 16.54 17.75 15.71 5,168,400 16.84 16.84
03-09-29 15.88 15.89 15.20 673,100 15.69 15.69
03-09-26 15.76 16.00 15.50 1,030,000 15.55 15.55
03-09-25 16.29 16.36 15.80 947,900 15.80 15.80
Date Open High Low Vol Cls adjCls
03-09-24 16.35 16.68 15.98 867,000 16.01 16.01
03-09-23 16.44 16.60 16.25 522,700 16.41 16.41
03-09-22 16.24 16.66 16.19 829,000 16.38 16.38
03-09-19 16.33 16.71 16.28 898,700 16.37 16.37
03-09-18 16.72 16.87 16.25 1,043,400 16.56 16.56
03-09-17 16.29 16.99 16.20 1,525,800 16.72 16.72
03-09-16 15.80 16.30 15.80 645,000 16.29 16.29
03-09-15 16.06 16.29 15.75 709,500 15.89 15.89
03-09-12 15.90 16.14 15.65 566,400 16.02 16.02
Date Open High Low Vol Cls adjCls
03-09-11 16.08 16.14 15.50 821,400 15.95 15.95
03-09-10 16.40 16.43 15.86 959,600 15.92 15.92
03-09-09 16.65 16.85 16.44 802,500 16.59 16.59
03-09-08 16.50 16.76 16.50 603,900 16.72 16.72
03-09-05 16.31 16.84 16.26 915,000 16.42 16.42
03-09-04 16.00 16.50 15.90 901,900 16.26 16.26
03-09-03 16.55 16.56 16.10 1,000,100 16.21 16.21
03-09-02 16.76 16.76 16.39 891,100 16.56 16.56
03-08-29 16.66 16.85 16.63 530,900 16.68 16.68
Date Open High Low Vol Cls adjCls
03-08-28 16.88 17.09 16.50 629,000 16.89 16.89
03-08-27 17.02 17.12 16.56 464,600 16.98 16.98
03-08-26 16.98 17.10 16.50 620,000 16.96 16.96
03-08-25 17.10 17.14 16.78 608,800 17.02 17.02
03-08-22 17.82 18.00 17.23 924,500 17.25 17.25
03-08-21 17.36 17.53 17.24 605,000 17.49 17.49
03-08-20 17.21 17.50 17.05 585,900 17.21 17.21
03-08-19 16.79 17.54 16.76 1,219,800 17.46 17.46
03-08-18 16.25 16.74 16.14 806,200 16.66 16.66
Date Open High Low Vol Cls adjCls
03-08-15 16.38 16.45 16.10 327,300 16.17 16.17
03-08-14 16.30 16.57 16.22 396,600 16.39 16.39
03-08-13 16.45 16.78 16.11 673,400 16.33 16.33
03-08-12 15.80 16.40 15.70 696,200 16.27 16.27
03-08-11 15.45 15.84 15.37 836,100 15.78 15.78
03-08-08 16.30 16.50 15.22 1,639,100 15.78 15.78
03-08-07 16.83 16.90 16.05 1,461,200 16.38 16.38
03-08-06 17.55 17.60 16.80 1,103,600 16.90 16.90
03-08-05 18.10 18.18 17.47 720,400 17.54 17.54
Date Open High Low Vol Cls adjCls
03-08-04 18.11 18.25 17.80 644,300 17.82 17.82
03-08-01 18.00 18.24 17.90 692,000 18.07 18.07
03-07-31 18.27 18.58 17.95 796,800 17.96 17.96
03-07-30 18.35 18.35 17.90 504,400 18.05 18.05
03-07-29 18.42 18.49 17.95 1,081,100 18.35 18.35
03-07-28 18.80 18.80 18.27 968,900 18.49 18.49
03-07-25 18.55 18.70 17.75 1,830,900 18.59 18.59
03-07-24 19.47 19.54 18.71 933,100 18.88 18.88
03-07-23 18.83 19.59 18.40 1,116,900 19.12 19.12
Date Open High Low Vol Cls adjCls
03-07-22 18.75 18.85 18.33 917,900 18.74 18.74
03-07-21 18.58 18.90 18.26 1,084,500 18.34 18.34
03-07-18 18.89 19.10 18.38 1,068,100 18.70 18.70
03-07-17 19.55 19.69 18.30 1,799,900 18.92 18.92
03-07-16 20.72 21.00 19.65 2,477,800 19.90 19.90
03-07-15 19.85 20.57 19.10 6,870,500 20.17 20.17
03-07-14 18.78 19.20 18.60 1,997,700 18.90 18.90
03-07-11 19.01 19.50 18.35 1,723,100 18.55 18.55
03-07-10 19.24 20.00 19.02 3,771,200 19.16 19.16
Date Open High Low Vol Cls adjCls
03-07-09 18.39 18.79 18.15 902,100 18.39 18.39
03-07-08 17.99 18.37 17.52 981,500 18.27 18.27
03-07-07 17.44 17.95 17.41 748,200 17.94 17.94
03-07-03 17.42 17.49 17.18 323,700 17.23 17.23
03-07-02 17.09 17.54 17.08 1,229,200 17.47 17.47
03-07-01 16.48 17.03 16.41 1,140,500 16.99 16.99
03-06-30 16.88 17.27 16.13 2,389,100 16.52 16.52
03-06-27 16.88 17.19 16.48 1,254,000 16.50 16.50
03-06-26 16.43 17.10 16.36 861,900 17.10 17.10
Date Open High Low Vol Cls adjCls
03-06-25 16.30 16.60 16.20 670,100 16.33 16.33
03-06-24 16.35 16.88 16.18 1,113,900 16.20 16.20
03-06-23 17.38 17.55 16.16 1,650,500 16.37 16.37
03-06-20 17.41 17.60 17.23 960,100 17.30 17.30
03-06-19 17.87 18.13 17.36 1,154,500 17.36 17.36
03-06-18 17.46 17.91 17.15 917,100 17.68 17.68
03-06-17 17.38 17.47 17.05 851,200 17.29 17.29
03-06-16 17.05 17.20 16.62 954,400 17.18 17.18
03-06-13 17.79 17.79 17.03 802,500 17.08 17.08
Date Open High Low Vol Cls adjCls
03-06-12 17.90 17.90 17.51 654,500 17.78 17.78
03-06-11 17.65 17.93 17.32 822,500 17.75 17.75
03-06-10 17.66 17.94 17.42 1,072,700 17.71 17.71
03-06-09 18.53 18.61 17.50 1,356,900 17.62 17.62
03-06-06 19.70 20.17 18.46 2,839,600 18.58 18.58
03-06-05 18.46 19.43 18.15 3,431,900 19.30 19.30
03-06-04 17.62 18.00 17.50 936,200 17.95 17.95
03-06-03 17.61 17.82 16.64 1,435,700 17.55 17.55
03-06-02 18.24 18.73 17.51 1,874,100 17.51 17.51
Date Open High Low Vol Cls adjCls
03-05-30 17.65 18.15 17.59 1,626,600 17.90 17.90
03-05-29 17.77 17.94 17.40 1,859,800 17.49 17.49
03-05-28 17.70 18.82 17.41 6,213,900 17.55 17.55
03-05-27 15.42 16.72 15.41 2,230,000 16.44 16.44
03-05-23 15.40 15.71 15.25 600,200 15.50 15.50
03-05-22 15.28 15.61 15.11 807,100 15.41 15.41
03-05-21 14.95 15.40 14.90 921,100 15.27 15.27
03-05-20 15.59 15.73 14.90 1,437,600 14.96 14.96
03-05-19 14.94 16.26 14.90 3,522,500 15.45 15.45
Date Open High Low Vol Cls adjCls
03-05-16 15.24 15.47 14.95 1,597,100 14.96 14.96
03-05-15 15.69 15.74 15.32 1,154,600 15.47 15.47
03-05-14 16.16 16.17 15.42 1,616,300 15.79 15.79
03-05-13 15.54 16.27 15.28 2,020,800 16.13 16.13
03-05-12 15.26 15.75 15.08 1,429,600 15.65 15.65
03-05-09 15.31 15.50 15.09 816,200 15.37 15.37
03-05-08 15.16 15.34 14.75 1,085,100 15.18 15.18
03-05-07 15.27 15.60 15.09 1,730,400 15.30 15.30
03-05-06 14.92 15.33 14.85 1,512,600 15.28 15.28
Date Open High Low Vol Cls adjCls
03-05-05 14.62 15.08 14.56 1,199,400 14.86 14.86
03-05-02 14.07 14.80 14.00 1,312,300 14.65 14.65
03-05-01 14.20 14.66 14.14 1,201,000 14.16 14.16
03-04-30 14.00 14.90 14.00 2,415,400 14.30 14.30
03-04-29 13.67 14.08 13.60 1,241,700 13.95 13.95
03-04-28 13.76 14.12 13.52 1,127,300 13.75 13.75
03-04-25 14.32 14.42 13.71 1,023,000 13.83 13.83
03-04-24 14.50 14.58 14.25 1,042,700 14.26 14.26
03-04-23 14.75 14.75 14.50 1,072,900 14.65 14.65
Date Open High Low Vol Cls adjCls
03-04-22 14.65 14.90 14.52 1,068,300 14.78 14.78
03-04-21 14.73 14.92 14.47 1,148,100 14.66 14.66
03-04-17 14.79 14.80 14.41 1,417,600 14.60 14.60
03-04-16 15.06 15.08 14.26 1,955,200 14.51 14.51
03-04-15 15.18 15.22 14.31 4,987,500 14.80 14.80
03-04-14 15.32 15.80 15.30 1,758,800 15.76 15.76
03-04-11 15.89 16.00 15.35 1,174,200 15.44 15.44
03-04-10 15.64 16.00 15.51 1,036,300 15.73 15.73
03-04-09 15.70 15.84 15.55 1,482,600 15.57 15.57
Date Open High Low Vol Cls adjCls
03-04-08 15.76 15.99 15.33 1,926,900 15.68 15.68
03-04-07 16.87 17.01 15.70 3,884,300 15.72 15.72
03-04-04 14.38 17.00 14.11 9,149,000 15.75 15.75
03-04-03 14.64 14.70 14.07 2,084,200 14.37 14.37
03-04-02 13.28 14.35 13.28 3,079,000 14.28 14.28
03-04-01 13.33 13.45 12.78 1,250,000 12.93 12.93
03-03-31 13.20 13.47 13.06 1,110,200 13.21 13.21
03-03-28 13.60 13.79 13.48 617,100 13.50 13.50
03-03-27 13.62 13.83 13.45 590,500 13.63 13.63
Date Open High Low Vol Cls adjCls
03-03-26 13.69 13.90 13.56 670,800 13.65 13.65
03-03-25 13.29 13.95 13.27 1,304,300 13.76 13.76
03-03-24 13.65 13.70 13.25 1,116,300 13.36 13.36
03-03-21 13.91 14.10 13.65 1,632,300 13.90 13.90
03-03-20 13.30 13.80 13.24 1,265,800 13.58 13.58
03-03-19 13.52 13.54 13.17 988,300 13.37 13.37
03-03-18 13.50 13.56 13.05 1,321,400 13.52 13.52
03-03-17 12.72 13.50 12.57 2,098,000 13.29 13.29
03-03-14 13.42 13.53 12.88 1,941,900 13.00 13.00
Date Open High Low Vol Cls adjCls
03-03-13 13.19 13.40 12.84 2,767,900 13.38 13.38
03-03-12 12.05 12.72 12.05 3,251,100 12.67 12.67
03-03-11 13.07 13.13 12.15 4,102,600 12.26 12.26
03-03-10 13.19 14.06 12.92 2,496,400 12.97 12.97
03-03-07 13.11 13.95 12.95 4,813,800 13.44 13.44
03-03-06 13.21 13.63 12.81 3,690,400 13.55 13.55
03-03-05 15.47 15.70 12.31 18,663,900 13.81 13.81
03-03-04 15.56 15.70 15.10 2,920,900 15.43 15.43
03-03-03 15.36 16.25 15.30 4,727,600 15.43 15.43
Date Open High Low Vol Cls adjCls
03-02-28 15.15 15.20 14.97 1,652,100 15.18 15.18
03-02-27 14.95 15.25 14.75 2,204,500 15.02 15.02
03-02-26 14.73 15.28 14.71 2,059,300 14.81 14.81
03-02-25 14.66 15.11 14.51 2,852,500 14.98 14.98
03-02-24 14.67 15.25 14.51 2,786,300 14.86 14.86
03-02-21 14.90 15.19 14.46 5,064,000 14.76 14.76
03-02-20 13.80 16.50 13.76 17,736,700 15.07 15.07
03-02-19 13.59 13.94 13.56 1,784,900 13.87 13.87
03-02-18 13.83 14.05 13.55 3,145,500 13.80 13.80
Date Open High Low Vol Cls adjCls
03-02-14 12.88 13.76 12.83 3,866,000 13.69 13.69
03-02-13 13.32 13.40 12.41 5,011,700 12.85 12.85
03-02-12 13.28 13.58 13.28 1,748,300 13.32 13.32
03-02-11 13.84 13.95 13.33 2,476,800 13.44 13.44
03-02-10 13.46 13.85 13.15 3,369,400 13.74 13.74
03-02-07 13.49 13.74 13.11 3,503,600 13.41 13.41
03-02-06 13.35 13.62 13.06 4,689,000 13.35 13.35
03-02-05 13.73 14.00 13.31 7,014,900 13.58 13.58
03-02-04 13.76 14.16 13.41 14,758,800 13.71 13.71
Date Open High Low Vol Cls adjCls
03-02-03 16.72 16.97 14.20 30,745,000 14.33 14.33
03-01-31 12.23 15.60 12.14 25,085,400 15.50 15.50
03-01-30 12.07 13.04 11.97 25,259,800 12.61 12.61
03-01-29 7.39 11.84 7.30 31,212,000 11.69 11.69
03-01-28 7.13 7.44 7.11 523,000 7.44 7.44
03-01-27 7.03 7.27 7.00 707,100 7.17 7.17
03-01-24 7.33 7.39 7.06 732,900 7.19 7.19
03-01-23 7.72 7.72 7.26 1,803,200 7.55 7.55
03-01-22 7.98 8.00 7.47 2,154,400 7.49 7.49
Date Open High Low Vol Cls adjCls
03-01-21 7.94 8.20 7.70 869,300 8.02 8.02
03-01-17 7.81 8.02 7.57 906,800 7.94 7.94
03-01-16 7.98 8.69 7.70 898,600 8.05 8.05
03-01-15 8.48 8.48 7.97 1,483,100 7.99 7.99
03-01-14 8.61 8.77 8.37 2,720,300 8.52 8.52
03-01-13 8.45 8.60 8.18 1,956,900 8.40 8.40
03-01-10 8.00 8.37 7.95 887,900 8.18 8.18
03-01-09 8.05 8.34 8.01 1,127,100 8.04 8.04
03-01-08 8.05 8.10 7.83 792,200 8.00 8.00
Date Open High Low Vol Cls adjCls
03-01-07 8.36 8.50 8.11 2,084,600 8.15 8.15
03-01-06 7.13 8.01 7.11 1,518,300 7.98 7.98
03-01-03 7.13 7.19 7.00 479,500 7.01 7.01
03-01-02 6.77 7.17 6.75 550,700 7.10 7.10
02-12-31 6.80 6.92 6.66 745,300 6.71 6.71
02-12-30 7.14 7.25 6.81 784,600 6.88 6.88
02-12-27 7.09 7.27 7.07 505,900 7.25 7.25
02-12-26 7.16 7.42 7.16 530,000 7.30 7.30
02-12-24 7.21 7.39 7.13 277,000 7.20 7.20
Date Open High Low Vol Cls adjCls
02-12-23 7.00 7.33 6.80 590,100 7.30 7.30
02-12-20 7.10 7.30 7.05 519,000 7.14 7.14
02-12-19 7.09 7.21 6.86 505,700 7.02 7.02
02-12-18 7.33 7.33 7.05 539,900 7.11 7.11
02-12-17 7.70 7.78 7.41 425,500 7.45 7.45
02-12-16 7.40 7.68 7.23 392,300 7.65 7.65
02-12-13 7.50 7.52 7.25 295,600 7.36 7.36
02-12-12 7.75 7.82 7.47 370,300 7.58 7.58
02-12-11 7.69 7.86 7.49 531,700 7.59 7.59
Date Open High Low Vol Cls adjCls
02-12-10 7.05 7.79 7.00 756,500 7.75 7.75
02-12-09 7.70 7.74 6.61 797,900 7.05 7.05
02-12-06 7.52 7.88 7.50 593,500 7.75 7.75
02-12-05 8.01 8.17 7.55 569,900 7.81 7.81
02-12-04 7.80 8.10 7.35 1,143,400 8.01 8.01
02-12-03 8.94 8.95 8.12 1,189,500 8.14 8.14
02-12-02 9.51 9.60 8.15 1,957,300 8.95 8.95
02-11-29 9.28 9.60 9.16 660,000 9.21 9.21
02-11-27 9.41 9.75 9.12 1,338,400 9.22 9.22
Date Open High Low Vol Cls adjCls
02-11-26 9.30 9.72 9.02 1,359,400 9.23 9.23
02-11-25 8.95 9.50 8.84 1,650,200 9.42 9.42
02-11-22 8.40 8.96 8.26 1,005,300 8.79 8.79
02-11-21 8.44 8.83 8.39 1,447,600 8.63 8.63
02-11-20 7.68 8.20 7.65 924,000 8.20 8.20
02-11-19 8.04 8.19 7.75 1,033,400 7.77 7.77
02-11-18 7.60 8.10 7.59 1,714,100 8.00 8.00
02-11-15 7.34 7.50 7.20 682,700 7.32 7.32
02-11-14 7.28 7.62 7.27 756,100 7.60 7.60
Date Open High Low Vol Cls adjCls
02-11-13 7.24 7.29 7.00 543,300 7.18 7.18
02-11-12 6.80 7.40 6.77 750,000 7.14 7.14
02-11-11 7.20 7.21 6.65 651,800 6.72 6.72
02-11-08 7.20 7.40 7.05 620,200 7.21 7.21
02-11-07 7.56 7.71 7.10 1,191,400 7.11 7.11
02-11-06 7.69 7.90 7.51 1,602,500 7.80 7.80
02-11-05 6.85 7.55 6.84 968,100 7.49 7.49
02-11-04 6.84 7.55 6.76 2,074,000 6.89 6.89
02-11-01 5.90 6.50 5.83 1,266,100 6.49 6.49
Date Open High Low Vol Cls adjCls
02-10-31 5.72 5.87 5.57 439,600 5.58 5.58
02-10-30 5.30 5.77 5.25 538,700 5.77 5.77
02-10-29 5.50 5.54 5.13 452,900 5.35 5.35
02-10-28 5.75 5.90 5.52 540,900 5.62 5.62
02-10-25 5.30 5.70 5.19 439,700 5.65 5.65
02-10-24 5.34 5.50 5.31 441,700 5.36 5.36
02-10-23 4.97 5.32 4.76 590,800 5.30 5.30
02-10-22 5.15 5.20 4.91 345,200 4.91 4.91
02-10-21 4.95 5.23 4.89 449,400 5.19 5.19
Date Open High Low Vol Cls adjCls
02-10-18 5.02 5.07 4.90 326,400 4.99 4.99
02-10-17 5.08 5.29 4.90 600,400 5.02 5.02
02-10-16 4.81 4.94 4.75 392,600 4.87 4.87
02-10-15 4.66 5.18 4.59 960,100 5.16 5.16
02-10-14 4.17 4.55 4.14 345,400 4.46 4.46
02-10-11 4.33 4.53 4.30 355,900 4.38 4.38
02-10-10 4.20 4.50 4.08 638,000 4.20 4.20
02-10-09 4.01 4.27 3.91 452,500 4.00 4.00
02-10-08 4.09 4.16 3.96 390,000 4.09 4.09
Date Open High Low Vol Cls adjCls
02-10-07 3.95 4.22 3.90 478,200 3.98 3.98
02-10-04 4.23 4.26 4.01 388,300 4.03 4.03
02-10-03 4.41 4.42 4.10 428,200 4.12 4.12
02-10-02 4.60 4.62 4.41 229,100 4.43 4.43
02-10-01 4.38 4.72 4.28 465,000 4.71 4.71
02-09-30 4.25 4.46 4.20 348,500 4.34 4.34
02-09-27 4.40 4.61 4.39 321,400 4.42 4.42
02-09-26 4.60 4.89 4.50 442,000 4.55 4.55
02-09-25 4.49 4.69 4.33 661,400 4.62 4.62
Date Open High Low Vol Cls adjCls
02-09-24 4.11 4.48 4.08 531,500 4.31 4.31
02-09-23 4.16 4.34 4.11 430,900 4.16 4.16
02-09-20 4.30 4.40 4.15 716,300 4.25 4.25
02-09-19 4.20 4.37 4.06 436,100 4.11 4.11
02-09-18 4.77 4.78 4.20 996,800 4.35 4.35
02-09-17 5.26 5.34 4.72 427,400 4.75 4.75
02-09-16 5.13 5.16 4.99 440,100 5.02 5.02
02-09-13 5.20 5.33 5.12 364,600 5.20 5.20
02-09-12 5.52 5.54 5.21 448,900 5.28 5.28
Date Open High Low Vol Cls adjCls
02-09-11 5.46 6.16 5.32 2,097,700 5.50 5.50
02-09-10 5.39 5.59 5.31 252,100 5.41 5.41
02-09-09 5.34 5.40 5.04 291,100 5.38 5.38
02-09-06 5.21 5.45 5.20 406,100 5.41 5.41
02-09-05 5.28 5.31 5.00 297,100 5.04 5.04
02-09-04 5.21 5.37 5.00 438,000 5.36 5.36
02-09-03 5.35 5.40 5.16 378,100 5.18 5.18
02-08-30 5.78 5.79 5.45 302,400 5.45 5.45
02-08-29 5.50 5.79 5.41 299,100 5.79 5.79
Date Open High Low Vol Cls adjCls
02-08-28 5.45 5.65 5.40 325,200 5.57 5.57
02-08-27 5.95 5.96 5.54 345,100 5.57 5.57
02-08-26 5.77 6.00 5.63 452,100 5.94 5.94
02-08-23 6.18 6.19 5.65 769,800 5.76 5.76
02-08-22 5.45 6.22 5.42 1,180,400 6.17 6.17
02-08-21 5.45 5.54 5.37 314,200 5.47 5.47
02-08-20 5.31 5.48 5.29 296,300 5.44 5.44
02-08-19 5.24 5.50 5.20 536,300 5.38 5.38
02-08-16 5.34 5.38 5.12 364,200 5.20 5.20
Date Open High Low Vol Cls adjCls
02-08-15 5.32 5.35 5.10 375,300 5.33 5.33
02-08-14 4.89 5.25 4.89 389,800 5.16 5.16
02-08-13 4.97 5.14 4.91 423,600 4.91 4.91
02-08-12 4.74 5.04 4.72 297,900 5.01 5.01
02-08-09 4.80 5.10 4.78 400,100 5.00 5.00
02-08-08 4.85 5.15 4.70 373,600 5.14 5.14
02-08-07 4.99 5.15 4.65 365,500 4.85 4.85
02-08-06 4.56 4.94 4.55 554,100 4.85 4.85
02-08-05 4.89 4.97 4.45 611,300 4.45 4.45
Date Open High Low Vol Cls adjCls
02-08-02 4.97 5.10 4.73 473,500 4.85 4.85
02-08-01 5.15 5.26 5.00 347,000 5.07 5.07
02-07-31 5.21 5.29 5.10 403,500 5.16 5.16
02-07-30 5.26 5.34 5.10 627,100 5.31 5.31
02-07-29 5.35 5.40 5.07 698,200 5.24 5.24
02-07-26 5.26 5.39 4.83 717,800 5.08 5.08
02-07-25 5.47 5.49 5.01 719,700 5.13 5.13
02-07-24 5.06 5.71 4.88 920,000 5.69 5.69
02-07-23 5.85 5.99 5.10 958,100 5.18 5.18
Date Open High Low Vol Cls adjCls
02-07-22 5.50 6.00 5.36 1,047,600 5.74 5.74
02-07-19 5.29 6.09 5.03 1,266,400 5.57 5.57
02-07-18 6.28 6.40 5.53 1,264,500 5.55 5.55
02-07-17 6.66 6.75 5.91 1,683,300 6.25 6.25
02-07-16 5.61 6.74 5.55 2,588,900 6.38 6.38
02-07-15 5.27 5.64 5.18 1,943,800 5.57 5.57
02-07-12 4.92 5.16 4.92 1,370,500 5.05 5.05
02-07-11 4.44 4.70 4.30 885,200 4.67 4.67
02-07-10 4.54 4.62 4.28 564,900 4.47 4.47
Date Open High Low Vol Cls adjCls
02-07-09 4.35 4.54 4.26 607,700 4.48 4.48
02-07-08 4.31 4.61 4.25 796,300 4.33 4.33
02-07-05 4.12 4.46 4.11 467,200 4.42 4.42
02-07-03 3.81 4.10 3.80 707,900 4.07 4.07
02-07-02 4.00 4.10 3.75 934,400 3.99 3.99
02-07-01 4.20 4.40 4.00 1,006,700 4.01 4.01
02-06-28 3.92 4.22 3.85 1,589,600 4.09 4.09
02-06-27 3.55 4.06 3.50 1,676,700 3.93 3.93
02-06-26 3.10 3.52 3.08 1,793,400 3.33 3.33
Date Open High Low Vol Cls adjCls
02-06-25 3.78 3.85 3.38 895,800 3.42 3.42
02-06-24 3.74 3.79 3.44 1,051,600 3.75 3.75
02-06-21 3.93 4.10 3.70 1,337,800 3.82 3.82
02-06-20 4.14 4.20 3.23 4,452,800 3.79 3.79
02-06-19 6.29 6.39 4.00 8,909,400 4.12 4.12
02-06-18 6.42 6.64 6.30 327,700 6.43 6.43
02-06-17 6.26 6.45 6.24 320,900 6.44 6.44
02-06-14 6.20 6.25 6.00 426,300 6.20 6.20
02-06-13 6.31 6.41 6.20 342,300 6.23 6.23
Date Open High Low Vol Cls adjCls
02-06-12 6.27 6.43 6.20 550,000 6.43 6.43
02-06-11 6.62 6.72 6.36 409,000 6.38 6.38
02-06-10 6.46 6.66 6.39 437,400 6.66 6.66
02-06-07 6.05 6.66 6.00 655,600 6.47 6.47
02-06-06 6.47 6.70 6.35 413,800 6.35 6.35
02-06-05 6.55 6.87 6.45 445,100 6.63 6.63
02-06-04 6.48 6.73 6.30 432,800 6.67 6.67
02-06-03 6.66 6.90 6.49 391,100 6.53 6.53
02-05-31 6.83 6.96 6.65 376,900 6.65 6.65
Date Open High Low Vol Cls adjCls
02-05-30 6.75 6.96 6.65 350,900 6.75 6.75
02-05-29 6.89 6.98 6.73 285,400 6.85 6.85
02-05-28 6.95 7.04 6.80 325,900 6.90 6.90
02-05-24 6.96 7.07 6.90 418,000 6.90 6.90
02-05-23 7.08 7.15 6.88 477,100 7.05 7.05
02-05-22 6.93 7.13 6.89 456,500 7.04 7.04
02-05-21 6.84 7.10 6.81 575,700 6.99 6.99
02-05-20 6.80 7.12 6.80 610,900 7.09 7.09
02-05-17 7.36 7.51 7.01 839,700 7.02 7.02
Date Open High Low Vol Cls adjCls
02-05-16 6.89 7.35 6.77 632,200 7.25 7.25
02-05-15 6.74 7.20 6.61 946,700 6.90 6.90
02-05-14 6.74 6.97 6.69 850,200 6.80 6.80
02-05-13 5.73 6.50 5.51 2,997,800 6.41 6.41
02-05-10 6.69 6.99 6.45 725,700 6.60 6.60
02-05-09 7.03 7.05 6.60 394,000 6.65 6.65
02-05-08 6.80 7.14 6.73 920,000 7.00 7.00
02-05-07 6.46 6.75 6.23 837,400 6.52 6.52
02-05-06 6.58 6.59 6.30 635,700 6.35 6.35
Date Open High Low Vol Cls adjCls
02-05-03 6.64 6.82 6.44 589,100 6.63 6.63
02-05-02 6.74 6.93 6.58 637,500 6.67 6.67
02-05-01 6.56 6.91 6.40 551,900 6.73 6.73
02-04-30 6.25 7.00 6.20 917,100 6.68 6.68
02-04-29 6.51 6.75 6.10 625,000 6.27 6.27
02-04-26 6.70 6.75 6.34 856,500 6.51 6.51
02-04-25 6.94 6.95 6.65 720,100 6.69 6.69
02-04-24 7.15 7.27 6.91 614,500 6.94 6.94
02-04-23 7.16 7.42 7.00 656,100 7.12 7.12
Date Open High Low Vol Cls adjCls
02-04-22 7.37 7.37 7.17 486,600 7.25 7.25
02-04-19 7.65 7.71 7.45 410,500 7.46 7.46
02-04-18 7.64 7.81 7.44 397,500 7.59 7.59
02-04-17 7.85 8.10 7.61 977,200 7.70 7.70
02-04-16 7.51 7.85 7.37 1,207,500 7.76 7.76
02-04-15 7.38 7.43 7.14 496,900 7.18 7.18
02-04-12 7.54 7.59 7.16 1,098,900 7.44 7.44
02-04-11 7.69 7.77 7.29 1,667,600 7.40 7.40
02-04-10 7.22 7.62 7.18 1,541,200 7.50 7.50
Date Open High Low Vol Cls adjCls
02-04-09 7.25 7.44 7.09 453,800 7.13 7.13
02-04-08 7.00 7.38 7.00 494,000 7.21 7.21
02-04-05 7.40 7.50 7.14 489,300 7.22 7.22
02-04-04 7.11 7.41 7.01 621,800 7.39 7.39
02-04-03 7.71 7.84 6.90 1,398,800 7.12 7.12
02-04-02 8.00 8.00 7.70 402,200 7.75 7.75
02-04-01 7.66 8.06 7.63 571,800 7.99 7.99
02-03-28 7.91 8.10 7.79 716,600 7.79 7.79
02-03-27 7.67 7.99 7.57 530,600 7.77 7.77
Date Open High Low Vol Cls adjCls
02-03-26 7.82 8.00 7.50 936,200 7.69 7.69
02-03-25 8.06 8.22 7.78 505,400 7.84 7.84
02-03-22 8.07 8.30 8.02 510,500 8.12 8.12
02-03-21 7.84 8.15 7.71 604,200 8.07 8.07
02-03-20 8.10 8.10 7.75 802,000 7.80 7.80
02-03-19 8.19 8.28 8.10 520,800 8.13 8.13
02-03-18 8.15 8.43 8.02 759,700 8.18 8.18
02-03-15 8.05 8.25 8.00 784,600 8.08 8.08
02-03-14 8.12 8.50 7.81 1,168,200 8.04 8.04
Date Open High Low Vol Cls adjCls
02-03-13 8.17 8.30 8.01 1,061,400 8.06 8.06
02-03-12 8.59 8.82 8.40 1,303,200 8.53 8.53
02-03-11 9.30 9.38 8.94 1,670,800 9.02 9.02
02-03-08 9.04 9.45 9.01 3,367,800 9.41 9.41
02-03-07 8.95 9.10 8.56 1,947,200 8.77 8.77
02-03-06 8.23 8.92 8.10 1,917,400 8.68 8.68
02-03-05 8.58 9.00 8.32 2,389,400 8.40 8.40
02-03-04 7.57 9.00 7.51 5,373,100 8.75 8.75
02-03-01 6.86 7.50 6.81 1,864,900 7.50 7.50
Date Open High Low Vol Cls adjCls
02-02-28 7.27 7.30 6.73 2,096,800 6.85 6.85
02-02-27 6.80 7.45 6.80 4,292,500 7.19 7.19
02-02-26 6.24 7.61 6.20 6,634,700 7.42 7.42
02-02-25 5.65 6.09 5.60 1,605,600 6.00 6.00
02-02-22 5.60 5.64 5.35 1,020,800 5.51 5.51
02-02-21 5.83 5.93 5.50 960,900 5.56 5.56
02-02-20 6.00 6.05 5.55 1,338,500 5.84 5.84
02-02-19 6.10 6.15 5.80 968,900 5.93 5.93
02-02-15 6.08 6.35 6.08 1,481,800 6.19 6.19
Date Open High Low Vol Cls adjCls
02-02-14 6.75 6.78 6.00 1,601,500 6.05 6.05
02-02-13 6.55 6.75 6.53 811,500 6.67 6.67
02-02-12 6.58 6.73 6.46 557,000 6.50 6.50
02-02-11 6.59 6.75 6.35 854,300 6.73 6.73
02-02-08 6.25 6.49 6.18 743,700 6.47 6.47
02-02-07 6.24 6.45 6.10 873,400 6.13 6.13
02-02-06 6.55 6.65 6.15 1,051,200 6.21 6.21
02-02-05 6.70 6.75 6.32 1,199,200 6.55 6.55
02-02-04 7.04 7.15 6.72 988,000 6.75 6.75
Date Open High Low Vol Cls adjCls
02-02-01 7.15 7.28 7.02 828,100 7.11 7.11
02-01-31 7.43 7.53 7.13 1,013,100 7.18 7.18
02-01-30 7.51 7.52 7.05 1,291,800 7.39 7.39
02-01-29 7.73 7.80 7.45 960,300 7.46 7.46
02-01-28 7.67 7.73 7.51 960,100 7.68 7.68
02-01-25 7.66 7.75 7.55 893,100 7.63 7.63
02-01-24 7.81 8.10 7.65 1,176,200 7.69 7.69
02-01-23 7.60 7.83 7.49 1,281,400 7.74 7.74
02-01-22 7.90 7.98 7.50 1,551,500 7.50 7.50
Date Open High Low Vol Cls adjCls
02-01-18 7.70 8.10 7.68 1,604,600 7.80 7.80
02-01-17 8.28 8.37 8.05 1,147,700 8.12 8.12
02-01-16 8.34 8.41 8.01 1,548,700 8.02 8.02
02-01-15 8.81 8.94 8.55 1,168,100 8.72 8.72
02-01-14 8.80 9.02 8.50 2,175,900 8.99 8.99
02-01-11 9.44 9.58 8.86 6,666,500 8.99 8.99
02-01-10 8.65 8.66 8.40 2,302,100 8.59 8.59
02-01-09 8.97 9.00 8.54 1,603,800 8.55 8.55
02-01-08 8.55 8.80 8.25 1,310,600 8.71 8.71
Date Open High Low Vol Cls adjCls
02-01-07 9.10 9.15 8.49 1,587,600 8.50 8.50
02-01-04 9.16 9.25 8.75 2,601,100 9.05 9.05
02-01-03 8.44 8.97 8.43 2,333,800 8.88 8.88
02-01-02 8.07 8.38 7.80 1,185,400 8.34 8.34
01-12-31 7.95 8.17 7.90 2,075,200 7.99 7.99
01-12-28 8.19 8.39 8.06 1,421,600 8.13 8.13
01-12-27 7.90 8.20 7.90 1,249,400 8.11 8.11
01-12-26 7.77 8.10 7.75 1,284,800 7.88 7.88
01-12-24 7.98 8.11 7.76 513,700 7.87 7.87
Date Open High Low Vol Cls adjCls
01-12-21 7.85 8.01 7.54 1,842,300 8.01 8.01
01-12-20 7.86 7.86 7.25 1,777,700 7.48 7.48
01-12-19 8.01 8.13 7.76 2,026,100 7.80 7.80
01-12-18 8.40 8.60 8.12 984,300 8.16 8.16
01-12-17 8.07 8.47 8.07 1,202,700 8.29 8.29
01-12-14 8.30 8.36 7.90 1,755,900 8.02 8.02
01-12-13 8.44 8.58 8.25 1,494,300 8.26 8.26
01-12-12 8.98 8.98 8.45 2,191,400 8.60 8.60
01-12-11 9.18 9.18 8.71 2,147,300 8.79 8.79
Date Open High Low Vol Cls adjCls
01-12-10 9.33 9.56 8.84 1,878,500 8.92 8.92
01-12-07 9.13 9.85 9.05 2,541,400 9.38 9.38
01-12-06 9.34 9.44 9.01 1,596,500 9.17 9.17
01-12-05 9.40 9.49 9.12 3,287,400 9.35 9.35
01-12-04 8.50 8.90 8.43 1,781,300 8.88 8.88
01-12-03 8.35 8.59 8.25 943,500 8.34 8.34
01-11-30 8.81 8.94 8.47 1,405,100 8.55 8.55
01-11-29 9.04 9.17 8.21 2,437,400 8.90 8.90
01-11-28 9.22 9.32 8.80 2,182,400 8.86 8.86
Date Open High Low Vol Cls adjCls
01-11-27 9.08 9.74 9.04 3,771,200 9.41 9.41
01-11-26 10.44 10.49 9.82 2,713,400 10.09 10.09
01-11-23 10.36 10.66 10.25 2,660,700 10.33 10.33
01-11-21 9.95 10.00 9.46 1,965,200 10.00 10.00
01-11-20 10.70 10.98 9.90 5,919,000 10.00 10.00
01-11-19 9.75 10.77 9.62 4,932,800 10.74 10.74
01-11-16 9.85 9.92 9.35 1,918,000 9.56 9.56
01-11-15 9.03 9.69 9.00 1,869,800 9.30 9.30
01-11-14 9.70 9.74 9.12 2,397,200 9.19 9.19
Date Open High Low Vol Cls adjCls
01-11-13 9.67 9.79 9.28 2,834,300 9.43 9.43
01-11-12 9.00 9.26 8.50 1,797,600 9.25 9.25
01-11-09 8.90 9.05 8.57 859,300 8.88 8.88
01-11-08 8.95 9.38 8.65 1,961,900 8.71 8.71
01-11-07 8.70 9.40 8.60 2,417,300 8.85 8.85
01-11-06 8.89 9.06 8.46 2,472,700 8.85 8.85
01-11-05 8.50 8.96 8.41 1,604,800 8.90 8.90
01-11-02 8.25 8.83 8.17 1,590,800 8.26 8.26
01-11-01 8.34 8.35 7.95 3,993,400 8.31 8.31
Date Open High Low Vol Cls adjCls
01-10-31 8.34 8.58 8.06 3,979,000 8.13 8.13
01-10-30 8.40 8.48 7.90 2,485,200 8.08 8.08
01-10-29 9.23 9.23 8.58 1,680,500 8.61 8.61
01-10-26 9.39 9.64 9.15 1,327,500 9.18 9.18
01-10-25 9.10 9.60 8.90 2,202,200 9.45 9.45
01-10-24 9.04 9.47 9.00 1,707,900 9.35 9.35
01-10-23 9.82 9.87 9.00 2,435,400 9.05 9.05
01-10-22 9.60 10.20 9.26 4,402,500 9.67 9.67
01-10-19 8.86 9.25 8.50 1,932,600 9.00 9.00
Date Open High Low Vol Cls adjCls
01-10-18 9.22 9.30 8.77 4,039,300 9.00 9.00
01-10-17 12.15 12.16 9.06 10,442,200 9.10 9.10
01-10-16 12.15 12.23 10.88 9,234,900 11.72 11.72
01-10-15 9.44 11.85 9.31 7,746,000 11.62 11.62
01-10-12 9.24 9.65 8.80 2,211,800 9.49 9.49
01-10-11 8.62 9.28 8.53 3,210,100 9.19 9.19
01-10-10 8.09 8.45 8.01 1,243,800 8.39 8.39
01-10-09 7.92 8.40 7.77 1,564,000 8.07 8.07
01-10-08 7.72 8.35 7.65 1,283,500 8.00 8.00
Date Open High Low Vol Cls adjCls
01-10-05 7.76 8.34 7.39 1,713,300 8.08 8.08
01-10-04 8.00 8.35 7.63 2,700,800 7.84 7.84
01-10-03 6.84 7.94 6.70 1,933,300 7.75 7.75
01-10-02 6.90 7.15 6.77 1,061,700 7.00 7.00
01-10-01 7.28 7.29 6.83 1,473,000 6.98 6.98
01-09-28 7.21 7.50 7.11 1,445,600 7.36 7.36
01-09-27 7.10 7.25 6.50 2,172,500 7.19 7.19
01-09-26 7.74 7.77 7.21 1,885,800 7.21 7.21
01-09-25 8.26 8.34 7.54 2,609,300 7.90 7.90
Date Open High Low Vol Cls adjCls
01-09-24 8.39 8.50 8.05 3,219,900 8.19 8.19
01-09-21 7.36 8.12 7.25 3,565,600 7.79 7.79
01-09-20 8.39 8.60 7.93 4,192,800 8.14 8.14
01-09-19 8.20 8.75 7.68 7,253,000 8.65 8.65
01-09-18 7.86 8.30 7.52 9,217,800 7.76 7.76
01-09-17 6.19 7.29 6.10 6,170,400 6.65 6.65
01-09-10 6.28 6.45 6.01 1,981,900 6.17 6.17
01-09-07 5.98 6.61 5.80 3,188,200 6.42 6.42
01-09-06 5.51 6.24 5.51 2,341,400 6.15 6.15
Date Open High Low Vol Cls adjCls
01-09-05 6.01 6.14 5.36 3,106,800 6.01 6.01
01-09-04 6.37 6.54 6.01 2,305,600 6.04 6.04
01-08-31 6.13 6.34 6.01 2,718,200 6.23 6.23
01-08-30 6.45 6.51 5.90 4,161,200 6.05 6.05
01-08-29 7.13 7.24 6.50 4,085,000 6.83 6.83
01-08-28 8.25 8.39 6.80 18,746,800 6.98 6.98
01-08-27 5.74 7.40 5.70 7,011,200 7.37 7.37
01-08-24 5.08 5.74 4.92 3,488,200 5.67 5.67
01-08-23 5.39 5.42 4.86 3,147,200 4.86 4.86
Date Open High Low Vol Cls adjCls
01-08-22 5.89 5.96 5.00 3,479,300 5.35 5.35
01-08-21 6.52 6.55 5.70 2,904,600 5.77 5.77
01-08-20 7.16 7.21 6.52 1,931,800 6.55 6.55
01-08-17 7.40 7.45 7.10 1,305,100 7.21 7.21
01-08-16 7.69 7.69 7.32 1,582,800 7.58 7.58
01-08-15 8.20 8.24 7.77 1,283,600 7.82 7.82
01-08-14 8.50 8.69 8.25 1,062,800 8.30 8.30
01-08-13 8.97 9.10 8.40 1,531,200 8.45 8.45
01-08-10 8.54 9.89 8.45 10,406,800 8.88 8.88
Date Open High Low Vol Cls adjCls
01-08-09 8.02 8.10 7.80 547,200 8.00 8.00
01-08-08 8.13 8.49 7.92 859,800 7.98 7.98
01-08-07 8.26 8.34 8.05 935,800 8.18 8.18
01-08-06 8.40 8.43 8.00 724,500 8.34 8.34
01-08-03 8.73 8.74 8.36 915,400 8.56 8.56
01-08-02 8.73 8.80 8.26 1,387,100 8.50 8.50
01-08-01 8.09 8.40 8.01 1,771,300 8.34 8.34
01-07-31 7.62 8.14 7.53 1,781,700 7.84 7.84
01-07-30 8.10 8.15 7.52 2,698,000 7.59 7.59
Date Open High Low Vol Cls adjCls
01-07-27 8.28 8.30 8.00 840,100 8.19 8.19
01-07-26 7.77 8.26 7.75 1,156,800 8.25 8.25
01-07-25 8.27 8.45 7.77 1,704,000 7.92 7.92
01-07-24 8.64 8.74 8.24 1,233,200 8.30 8.30
01-07-23 9.08 9.20 8.67 1,011,800 8.72 8.72
01-07-20 9.00 9.31 8.66 2,121,300 8.97 8.97
01-07-19 9.26 9.47 8.89 1,186,300 9.13 9.13
01-07-18 9.11 9.50 8.80 1,941,300 9.03 9.03
01-07-17 9.16 9.43 9.10 1,695,200 9.21 9.21
Date Open High Low Vol Cls adjCls
01-07-16 9.75 9.85 9.30 1,827,100 9.45 9.45
01-07-13 9.56 10.09 9.30 4,667,100 9.85 9.85
01-07-12 10.14 11.00 9.73 4,071,800 10.88 10.88
01-07-11 9.60 9.86 9.30 1,032,200 9.60 9.60
01-07-10 10.30 10.35 9.50 1,550,000 9.62 9.62
01-07-09 10.27 10.50 9.91 949,500 10.08 10.08
01-07-06 10.50 10.50 10.04 1,004,700 10.16 10.16
01-07-05 10.88 11.05 10.60 986,800 10.65 10.65
01-07-03 10.80 11.25 10.60 918,800 11.02 11.02
Date Open High Low Vol Cls adjCls
01-07-02 11.70 11.74 11.00 1,497,800 11.06 11.06
01-06-29 10.85 12.50 10.56 2,331,500 12.31 12.31
01-06-28 11.16 11.18 10.57 1,364,800 10.74 10.74
01-06-27 10.65 10.82 10.11 2,084,300 10.69 10.69
01-06-26 9.52 10.55 9.41 2,012,100 10.50 10.50
01-06-25 9.50 9.94 9.41 1,738,600 9.84 9.84
01-06-22 9.25 9.54 9.06 1,172,800 9.19 9.19
01-06-21 9.16 9.40 8.92 1,692,100 9.07 9.07
01-06-20 9.29 9.65 8.75 2,649,500 9.17 9.17
Date Open High Low Vol Cls adjCls
01-06-19 10.82 10.85 9.50 3,172,000 9.65 9.65
01-06-18 11.08 11.33 10.11 2,388,300 10.19 10.19
01-06-15 10.98 11.35 10.71 2,671,900 10.96 10.96
01-06-14 11.11 11.50 11.01 1,815,600 11.08 11.08
01-06-13 12.16 12.16 11.20 2,009,800 11.28 11.28
01-06-12 11.25 11.90 11.01 1,721,400 11.65 11.65
01-06-11 12.25 12.26 11.30 1,532,800 11.45 11.45
01-06-08 12.49 12.53 11.50 2,147,900 12.06 12.06
01-06-07 11.70 12.48 11.62 3,349,500 12.25 12.25
Date Open High Low Vol Cls adjCls
01-06-06 11.32 12.05 11.28 3,557,300 11.75 11.75
01-06-05 10.78 11.56 10.76 2,343,100 11.09 11.09
01-06-04 11.07 11.07 10.50 2,179,100 10.72 10.72
01-06-01 11.20 11.35 10.67 2,283,600 10.97 10.97
01-05-31 10.43 11.15 10.34 2,719,900 11.00 11.00
01-05-30 11.02 11.05 10.31 3,102,100 10.38 10.38
01-05-29 12.02 12.10 11.25 1,884,900 11.32 11.32
01-05-25 11.99 12.44 11.66 3,046,700 12.12 12.12
01-05-24 12.77 13.00 12.08 4,537,900 12.33 12.33
Date Open High Low Vol Cls adjCls
01-05-23 13.55 13.75 12.55 7,206,900 12.75 12.75
01-05-22 11.78 14.04 11.40 9,865,700 13.21 13.21
01-05-21 11.11 11.80 11.10 3,785,400 11.49 11.49
01-05-18 11.36 11.80 11.22 3,375,900 11.54 11.54
01-05-17 11.36 11.93 11.31 3,659,100 11.69 11.69
01-05-16 10.61 11.30 10.26 4,474,400 11.06 11.06
01-05-15 11.43 11.50 11.00 4,825,800 11.10 11.10
01-05-14 12.02 12.02 11.38 2,760,100 11.56 11.56
01-05-11 11.44 12.18 11.25 4,679,000 11.80 11.80
Date Open High Low Vol Cls adjCls
01-05-10 12.90 12.94 11.73 8,607,000 11.76 11.76
01-05-09 13.35 14.70 12.59 16,764,400 12.80 12.80
01-05-08 14.00 14.08 13.32 5,341,500 13.70 13.70
01-05-07 14.95 15.06 13.43 18,929,400 13.50 13.50
01-05-04 17.45 18.55 13.00 19,112,600 14.60 14.60
01-05-03 18.02 19.55 17.55 15,712,100 18.15 18.15
01-05-02 16.94 16.99 16.07 6,108,500 16.40 16.40
01-05-01 15.50 16.50 15.20 9,389,500 15.70 15.70
01-04-30 16.27 17.80 15.78 6,127,800 17.00 17.00
Date Open High Low Vol Cls adjCls
01-04-27 17.69 17.70 16.75 2,800,800 17.07 17.07
01-04-26 18.25 18.35 16.75 3,818,300 16.83 16.83
01-04-25 16.83 17.75 16.00 4,577,900 17.55 17.55
01-04-24 18.51 19.22 15.83 6,226,900 16.23 16.23
01-04-23 19.77 19.80 17.73 4,612,900 18.08 18.08
01-04-20 21.00 22.00 19.86 7,798,400 19.94 19.94
01-04-19 20.70 20.90 19.75 5,547,000 20.40 20.40
01-04-18 21.34 22.00 19.50 6,603,700 20.26 20.26
01-04-17 18.02 19.70 18.01 3,327,200 18.95 18.95
Date Open High Low Vol Cls adjCls
01-04-16 17.17 19.69 17.00 3,693,400 18.41 18.41
01-04-12 18.01 20.15 17.40 5,966,900 19.53 19.53
01-04-11 22.13 22.15 17.50 6,916,200 18.24 18.24
01-04-10 17.82 19.00 17.26 3,969,100 18.84 18.84
01-04-09 17.90 18.10 16.50 2,447,100 16.90 16.90
01-04-06 18.78 19.00 16.55 3,419,300 17.55 17.55
01-04-05 18.11 19.85 17.03 4,384,800 19.51 19.51
01-04-04 17.91 18.13 15.93 4,074,400 16.59 16.59
01-04-03 18.13 19.00 17.05 4,069,300 17.38 17.38
Date Open High Low Vol Cls adjCls
01-04-02 20.16 21.00 18.40 3,563,300 19.20 19.20
01-03-30 21.18 21.50 19.62 3,908,200 20.60 20.60
01-03-29 22.01 23.00 18.60 5,149,000 20.70 20.70
01-03-28 22.00 23.90 21.95 5,667,600 22.09 22.09
01-03-27 22.54 24.49 21.70 5,815,100 22.83 22.83
01-03-26 26.69 26.75 23.00 7,159,300 23.12 23.12
01-03-23 25.28 26.77 23.21 14,230,700 25.55 25.55
01-03-22 19.85 23.25 18.93 13,102,900 22.95 22.95
01-03-21 17.84 18.50 17.08 5,210,300 17.29 17.29
Date Open High Low Vol Cls adjCls
01-03-20 19.95 20.13 16.75 7,229,700 16.81 16.81
01-03-19 17.42 20.48 16.43 11,708,400 19.05 19.05
01-03-16 23.50 25.87 15.67 20,386,600 15.80 15.80
01-03-15 35.73 35.73 23.96 20,270,600 24.09 24.09
01-03-14 34.12 36.40 33.71 4,554,200 35.35 35.35
01-03-13 35.59 37.80 34.40 4,188,300 36.38 36.38
01-03-12 37.06 39.75 35.25 3,348,700 35.25 35.25
01-03-09 39.56 41.31 38.81 2,406,800 38.88 38.88
01-03-08 43.19 44.38 41.25 2,262,200 42.06 42.06
Date Open High Low Vol Cls adjCls
01-03-07 45.38 46.25 42.94 2,853,600 44.00 44.00
01-03-06 44.13 47.19 43.75 3,765,800 44.38 44.38
01-03-05 40.25 42.88 40.13 2,679,100 42.75 42.75
01-03-02 37.94 43.28 37.94 4,735,000 39.63 39.63
01-03-01 36.50 39.81 36.13 3,636,100 39.75 39.75
01-02-28 41.38 42.00 36.38 3,739,900 38.13 38.13
01-02-27 43.63 44.63 39.75 4,697,500 41.81 41.81
01-02-26 41.50 43.25 38.00 3,964,700 42.75 42.75
01-02-23 36.88 40.63 33.00 5,365,500 40.50 40.50
Date Open High Low Vol Cls adjCls
01-02-22 41.44 42.38 36.77 4,438,000 37.81 37.81
01-02-21 39.50 44.63 39.38 3,048,800 41.38 41.38
01-02-20 46.19 47.00 40.44 2,625,300 40.63 40.63
01-02-16 46.69 48.38 45.88 2,489,800 46.38 46.38
01-02-15 46.50 50.94 45.75 4,331,400 49.56 49.56
01-02-14 44.31 45.31 41.06 2,395,700 44.44 44.44
01-02-13 44.75 47.25 42.81 2,031,700 43.50 43.50
01-02-12 44.94 46.63 42.78 2,344,300 43.75 43.75
01-02-09 45.25 47.25 43.56 4,322,400 45.36 45.36
Date Open High Low Vol Cls adjCls
01-02-08 44.00 46.13 42.00 2,015,700 42.31 42.31
01-02-07 44.88 45.75 41.75 1,991,600 43.44 43.44
01-02-06 45.69 47.69 45.50 1,490,100 45.88 45.88
01-02-05 46.25 46.69 43.38 3,268,100 45.50 45.50
01-02-02 50.75 51.09 48.50 1,479,100 49.06 49.06
01-02-01 50.06 52.00 49.00 2,178,700 50.56 50.56
01-01-31 52.50 54.00 49.38 2,515,100 49.38 49.38
01-01-30 51.81 53.75 51.00 1,805,800 51.88 51.88
01-01-29 49.25 51.25 48.19 1,492,100 50.88 50.88
Date Open High Low Vol Cls adjCls
01-01-26 47.50 50.50 47.38 2,398,500 49.13 49.13
01-01-25 52.38 53.31 49.81 2,608,600 50.19 50.19
01-01-24 50.38 55.38 49.81 5,583,500 53.69 53.69
01-01-23 48.88 50.00 47.50 1,820,600 49.19 49.19
01-01-22 46.44 50.25 45.63 2,997,400 49.38 49.38
01-01-19 47.75 48.00 45.13 2,841,700 47.38 47.38
01-01-18 43.81 46.88 43.06 2,783,600 46.00 46.00
01-01-17 44.63 45.94 43.50 3,233,200 44.44 44.44
01-01-16 44.94 44.94 41.50 2,919,600 42.00 42.00
Date Open High Low Vol Cls adjCls
01-01-12 44.00 47.75 42.56 4,873,900 44.94 44.94
01-01-11 45.25 51.19 44.50 4,580,600 48.89 48.89
01-01-10 44.31 46.94 42.50 3,245,400 46.19 46.19
01-01-09 43.88 47.25 42.56 3,633,600 45.13 45.13
01-01-08 38.13 43.38 37.25 3,110,500 42.94 42.94
01-01-05 43.56 43.63 38.75 3,500,800 39.25 39.25
01-01-04 42.25 45.00 41.88 3,232,900 42.50 42.50
01-01-03 33.94 44.94 33.50 5,505,700 44.06 44.06
01-01-02 37.31 37.63 33.25 2,454,000 33.89 33.89
Date Open High Low Vol Cls adjCls
00-12-29 39.13 40.50 35.69 2,657,600 36.13 36.13
00-12-28 38.94 41.00 37.56 1,667,400 39.00 39.00
00-12-27 36.94 41.00 36.25 2,390,800 39.38 39.38
00-12-26 40.88 41.75 36.81 1,990,400 38.25 38.25
00-12-22 38.00 40.00 36.00 2,893,700 39.94 39.94
00-12-21 34.75 40.13 34.25 4,786,000 35.00 35.00
00-12-20 38.86 41.00 34.50 4,950,400 35.56 35.56
00-12-19 44.88 50.25 41.56 3,768,000 41.88 41.88
00-12-18 48.25 49.25 43.25 2,332,600 44.06 44.06
Date Open High Low Vol Cls adjCls
00-12-15 47.06 47.25 43.50 2,297,300 45.19 45.19
00-12-14 48.44 50.50 46.63 2,305,100 46.88 46.88
00-12-13 57.88 58.13 46.00 4,436,500 47.50 47.50
00-12-12 55.47 58.56 52.25 2,044,400 54.63 54.63
00-12-11 54.31 59.63 50.81 3,628,400 57.56 57.56
00-12-08 51.50 54.63 50.06 3,387,200 54.55 54.55
00-12-07 46.19 48.75 44.63 2,013,100 47.69 47.69
00-12-06 49.94 52.94 46.56 2,991,600 47.31 47.31
00-12-05 47.06 50.00 45.25 3,963,600 49.63 49.63
Date Open High Low Vol Cls adjCls
00-12-04 45.25 45.50 41.38 2,752,500 43.75 43.75
00-12-01 42.00 47.44 40.25 5,299,900 43.44 43.44
00-11-30 39.00 40.25 36.44 4,564,500 38.38 38.38
00-11-29 46.44 46.75 40.25 4,896,400 42.06 42.06
00-11-28 51.63 55.00 42.50 4,527,600 43.75 43.75
00-11-27 59.00 59.13 50.50 2,988,100 52.13 52.13
00-11-24 52.75 56.81 52.06 1,388,700 56.75 56.75
00-11-22 50.00 54.25 49.88 2,531,400 50.25 50.25
00-11-21 56.88 58.00 50.19 2,282,100 51.25 51.25
Date Open High Low Vol Cls adjCls
00-11-20 56.77 59.81 55.06 2,119,300 56.44 56.44
00-11-17 59.88 64.38 58.56 2,187,200 59.94 59.94
00-11-16 61.94 64.38 60.00 2,054,300 60.25 60.25
00-11-15 63.50 67.25 62.50 3,182,400 65.44 65.44
00-11-14 64.25 64.31 61.00 2,521,800 62.63 62.63
00-11-13 55.17 61.94 55.00 3,994,800 59.00 59.00
00-11-10 62.59 65.44 60.38 2,615,000 60.56 60.56
00-11-09 59.88 67.88 59.00 5,063,700 66.67 66.67
00-11-08 70.44 70.64 63.13 3,288,500 63.75 63.75
Date Open High Low Vol Cls adjCls
00-11-07 65.81 72.88 65.50 5,204,500 69.94 69.94
00-11-06 69.81 71.94 68.38 8,565,300 69.38 69.38
00-11-03 55.69 66.00 53.88 14,884,000 64.94 64.94
00-11-02 51.88 52.38 50.00 3,200,500 50.63 50.63
00-11-01 49.00 52.00 47.56 7,778,400 48.63 48.63
00-10-31 43.50 49.81 36.50 30,322,800 44.94 44.94
00-10-30 57.00 59.25 52.25 2,573,200 53.44 53.44
00-10-27 61.38 62.00 56.19 2,162,700 57.19 57.19
00-10-26 58.88 61.13 55.00 2,900,900 60.00 60.00
Date Open High Low Vol Cls adjCls
00-10-25 61.50 63.63 56.50 2,543,400 57.81 57.81
00-10-24 65.75 65.88 61.58 1,796,700 62.50 62.50
00-10-23 63.81 67.25 61.00 2,729,500 63.88 63.88
00-10-20 68.94 69.50 60.50 5,794,600 63.75 63.75
00-10-19 65.50 71.00 63.00 3,202,900 70.38 70.38
00-10-18 55.56 63.56 51.13 4,536,300 58.75 58.75
00-10-17 64.56 64.56 56.50 3,439,300 57.81 57.81
00-10-16 66.02 68.50 63.50 1,858,100 64.19 64.19
00-10-13 55.56 64.00 55.56 2,480,200 64.00 64.00
Date Open High Low Vol Cls adjCls
00-10-12 64.00 64.50 57.50 3,296,300 57.75 57.75
00-10-11 61.00 67.13 58.50 5,063,500 59.81 59.81
00-10-10 70.06 70.50 65.00 4,493,600 65.06 65.06
00-10-09 79.50 79.63 69.13 4,897,900 71.38 71.38
00-10-06 81.31 84.69 78.06 2,548,700 80.00 80.00
00-10-05 82.00 86.25 81.31 1,944,300 82.88 82.88
00-10-04 81.63 83.88 77.75 2,485,800 83.25 83.25
00-10-03 83.00 86.00 81.56 2,203,000 81.75 81.75
00-10-02 79.13 84.25 79.00 3,175,900 83.00 83.00
Date Open High Low Vol Cls adjCls
00-09-29 79.88 80.63 78.25 1,900,900 78.94 78.94
00-09-28 78.25 82.75 77.13 1,839,700 81.75 81.75
00-09-27 83.81 83.88 77.63 1,720,300 79.50 79.50
00-09-26 81.63 84.63 80.88 1,384,900 81.13 81.13
00-09-25 85.13 87.38 81.38 2,144,900 81.50 81.50
00-09-22 75.50 85.63 75.00 4,306,600 85.50 85.50
00-09-21 80.81 84.56 80.63 1,787,300 82.50 82.50
00-09-20 83.06 84.00 80.25 2,345,500 82.50 82.50
00-09-19 77.50 84.00 76.56 3,353,600 83.94 83.94
Date Open High Low Vol Cls adjCls
00-09-18 78.00 80.00 75.88 2,003,500 77.36 77.36
00-09-15 80.06 81.38 78.00 1,697,000 79.52 79.52
00-09-14 86.13 87.50 81.69 3,396,100 82.06 82.06
00-09-13 83.06 85.50 80.25 6,817,000 84.47 84.47
00-09-12 80.50 81.50 76.75 2,109,600 76.81 76.81
00-09-11 75.31 82.88 75.13 4,068,000 79.25 79.25
00-09-08 76.50 78.25 75.50 1,612,500 75.69 75.69
00-09-07 78.88 80.13 77.50 1,760,500 78.31 78.31
00-09-06 76.53 80.25 75.63 2,770,800 78.06 78.06
Date Open High Low Vol Cls adjCls
00-09-05 76.88 80.81 76.75 2,078,500 77.25 77.25
00-09-01 82.25 83.50 78.06 2,303,500 78.63 78.63
00-08-31 74.06 82.00 73.88 4,949,700 81.69 81.69
00-08-30 75.44 77.88 75.31 4,241,400 76.19 76.19
00-08-29 76.75 82.00 76.25 8,730,900 80.63 80.63
00-08-28 86.44 86.75 82.50 2,986,000 84.00 84.00
00-08-25 90.38 91.19 85.00 3,160,600 86.13 86.13
00-08-24 90.25 92.00 89.00 2,688,400 90.19 90.19
00-08-23 90.03 91.88 88.06 4,462,800 89.19 89.19
Date Open High Low Vol Cls adjCls
00-08-22 88.00 94.75 87.13 9,470,300 92.88 92.88
00-08-21 83.88 86.00 82.56 3,593,400 85.94 85.94
00-08-18 83.50 84.50 81.50 4,155,900 82.25 82.25
00-08-17 77.31 82.00 77.00 3,454,900 81.00 81.00
00-08-16 83.00 84.50 77.13 5,727,100 78.31 78.31
00-08-15 78.38 83.75 77.50 9,185,400 80.75 80.75
00-08-14 70.44 77.50 70.19 7,534,200 76.94 76.94
00-08-11 70.06 70.25 62.38 6,797,300 68.88 68.88
00-08-10 72.25 72.98 69.06 1,836,300 70.00 70.00
Date Open High Low Vol Cls adjCls
00-08-09 76.75 76.75 73.13 2,411,500 73.50 73.50
00-08-08 70.00 74.75 68.50 3,239,200 73.44 73.44
00-08-07 72.31 72.88 68.13 2,572,900 70.44 70.44
00-08-04 75.06 76.50 69.63 5,994,800 71.06 71.06
00-08-03 64.13 72.00 62.25 6,551,900 72.00 72.00
00-08-02 68.38 72.00 66.25 4,427,700 67.75 67.75
00-08-01 74.25 74.44 68.25 3,614,700 69.06 69.06
00-07-31 76.75