Rosetta Resources, Inc. (ROSE)

19.98
+0.00 (+0.00%)
Exchange
NMS
Day Range
52 Week Range
15.92 - 54.15
Open
19.98
Avg. Vol
3,051,700
Market Cap
Short ratio
0.00
PE ratio
PEG Ratio
0.00
Earnings Share
-9.40

Rosetta Resources, Inc. (ROSE) Historicals

Date Open High Low Vol Cls adjCls
15-07-20 20.54 20.55 19.93 18,175,100 19.98 19.98
15-07-17 20.86 21.07 20.34 2,161,100 20.75 20.75
15-07-16 21.07 21.18 20.70 1,733,100 20.78 20.78
15-07-15 21.37 21.65 20.90 1,668,100 20.98 20.98
15-07-14 21.11 21.53 21.05 1,329,700 21.45 21.45
15-07-13 21.14 21.24 20.92 1,876,800 21.08 21.08
15-07-10 21.48 21.63 21.05 1,579,300 21.14 21.14
15-07-09 21.48 21.77 21.31 2,231,700 21.36 21.36
15-07-08 21.86 22.04 20.95 1,985,900 21.13 21.13
Date Open High Low Vol Cls adjCls
15-07-07 21.73 22.23 21.02 1,637,000 22.11 22.11
15-07-06 21.84 22.07 21.43 1,391,600 21.79 21.79
15-07-02 22.46 22.62 22.08 797,100 22.21 22.21
15-07-01 23.17 23.32 22.18 1,199,200 22.35 22.35
15-06-30 23.27 23.34 22.76 1,434,100 23.14 23.14
15-06-29 23.99 24.05 22.92 1,380,800 23.02 23.02
15-06-26 24.20 24.29 24.01 1,899,800 24.23 24.23
15-06-25 24.22 24.51 24.13 1,884,500 24.31 24.31
15-06-24 24.19 24.28 24.01 1,939,400 24.16 24.16
Date Open High Low Vol Cls adjCls
15-06-23 23.96 24.33 23.82 1,054,800 24.22 24.22
15-06-22 23.60 24.15 23.31 1,351,400 24.01 24.01
15-06-19 23.99 24.06 23.38 2,634,600 23.50 23.50
15-06-18 24.32 24.51 23.97 2,348,600 24.02 24.02
15-06-17 24.78 25.00 24.15 3,276,400 24.21 24.21
15-06-16 24.22 24.68 24.22 1,510,400 24.58 24.58
15-06-15 24.61 24.86 24.26 1,126,600 24.27 24.27
15-06-12 24.84 25.08 24.69 1,330,500 24.85 24.85
15-06-11 25.12 25.16 24.76 902,700 25.05 25.05
Date Open High Low Vol Cls adjCls
15-06-10 24.81 25.20 24.80 1,354,300 25.01 25.01
15-06-09 24.23 24.95 24.19 1,295,300 24.56 24.56
15-06-08 23.86 24.05 23.63 1,230,000 24.00 24.00
15-06-05 23.31 24.09 23.21 2,430,400 23.88 23.88
15-06-04 23.58 23.58 23.23 1,071,000 23.37 23.37
15-06-03 23.60 23.97 23.45 1,531,000 23.73 23.73
15-06-02 23.31 23.95 23.13 1,779,800 23.72 23.72
15-06-01 23.28 23.47 23.08 1,676,500 23.24 23.24
15-05-29 23.37 23.71 23.09 1,599,300 23.36 23.36
Date Open High Low Vol Cls adjCls
15-05-28 23.06 23.45 22.83 1,296,900 23.34 23.34
15-05-27 23.50 23.74 22.90 1,636,800 23.18 23.18
15-05-26 23.35 23.91 23.35 2,601,000 23.55 23.55
15-05-22 23.29 23.68 23.07 1,867,900 23.47 23.47
15-05-21 23.87 23.95 23.43 2,557,000 23.48 23.48
15-05-20 23.82 23.85 23.29 2,165,700 23.55 23.55
15-05-19 24.07 24.07 23.47 2,282,100 23.73 23.73
15-05-18 24.13 24.39 23.90 3,032,700 24.29 24.29
15-05-15 23.81 24.22 23.62 3,376,500 24.18 24.18
Date Open High Low Vol Cls adjCls
15-05-14 24.27 24.43 23.70 5,545,400 23.96 23.96
15-05-13 24.70 25.25 24.09 6,843,900 24.15 24.15
15-05-12 24.44 24.73 24.32 10,772,800 24.57 24.57
15-05-11 24.89 25.21 24.16 28,159,100 24.58 24.58
15-05-08 19.82 19.90 18.76 1,989,100 19.33 19.33
15-05-07 19.88 19.96 18.90 3,448,300 19.10 19.10
15-05-06 20.03 20.55 19.68 3,481,200 19.88 19.88
15-05-05 21.40 21.83 18.36 7,737,700 19.86 19.86
15-05-04 21.70 22.18 21.05 5,041,400 21.24 21.24
Date Open High Low Vol Cls adjCls
15-05-01 22.68 22.92 21.65 3,134,900 21.72 21.72
15-04-30 22.84 23.22 21.88 2,443,100 22.83 22.83
15-04-29 21.69 22.96 21.29 2,580,700 22.82 22.82
15-04-28 21.59 22.10 21.25 2,373,800 21.39 21.39
15-04-27 22.24 22.38 21.34 2,110,600 21.46 21.46
15-04-24 22.24 22.39 21.75 1,454,300 22.13 22.13
15-04-23 22.49 22.95 21.98 2,544,300 22.29 22.29
15-04-22 22.51 22.96 21.68 2,912,500 22.02 22.02
15-04-21 23.88 24.01 22.42 2,696,600 22.52 22.52
Date Open High Low Vol Cls adjCls
15-04-20 23.29 24.28 23.20 2,935,900 23.90 23.90
15-04-17 23.15 23.93 22.78 2,755,700 23.47 23.47
15-04-16 23.71 23.79 22.81 4,347,700 23.29 23.29
15-04-15 22.39 23.92 22.39 3,699,400 23.74 23.74
15-04-14 21.69 22.83 21.49 1,905,600 22.72 22.72
15-04-13 21.75 21.91 21.21 2,392,900 21.54 21.54
15-04-10 21.24 21.62 21.01 2,143,200 21.56 21.56
15-04-09 20.18 21.30 20.01 2,851,500 21.23 21.23
15-04-08 20.55 20.81 19.87 3,028,700 20.01 20.01
Date Open High Low Vol Cls adjCls
15-04-07 20.12 20.75 19.88 4,265,100 20.52 20.52
15-04-06 18.27 20.08 18.20 5,065,000 20.05 20.05
15-04-02 17.38 18.19 17.13 4,229,800 18.14 18.14
15-04-01 17.01 17.61 16.97 2,934,400 17.39 17.39
15-03-31 16.67 17.36 16.47 3,285,800 17.02 17.02
15-03-30 16.80 17.32 16.34 3,938,600 16.69 16.69
15-03-27 17.19 17.44 16.43 3,515,300 16.63 16.63
15-03-26 17.54 17.88 16.97 3,347,200 17.25 17.25
15-03-25 17.22 17.43 16.68 3,316,500 17.20 17.20
Date Open High Low Vol Cls adjCls
15-03-24 16.49 17.21 16.25 2,415,800 17.13 17.13
15-03-23 16.65 17.42 16.56 2,503,600 16.57 16.57
15-03-20 16.62 17.04 16.39 5,118,200 16.57 16.57
15-03-19 16.91 17.25 16.43 2,726,300 16.46 16.46
15-03-18 16.27 17.76 15.97 3,321,300 17.46 17.46
15-03-17 16.58 16.90 16.28 2,455,400 16.55 16.55
15-03-16 16.91 17.01 15.96 3,902,600 16.92 16.92
15-03-13 16.80 17.12 16.24 3,202,600 17.05 17.05
15-03-12 17.33 17.40 16.92 2,718,700 17.12 17.12
Date Open High Low Vol Cls adjCls
15-03-11 16.83 17.34 16.59 5,347,100 17.34 17.34
15-03-10 16.94 17.36 16.60 13,654,800 16.79 16.79
15-03-09 18.00 18.41 17.45 3,460,600 17.96 17.96
15-03-06 18.03 18.70 17.69 3,160,800 17.91 17.91
15-03-05 18.03 18.65 17.66 3,898,600 18.48 18.48
15-03-04 18.05 18.57 17.65 2,944,700 18.38 18.38
15-03-03 17.63 18.68 17.63 2,900,300 18.01 18.01
15-03-02 17.71 18.06 17.19 2,309,700 17.50 17.50
15-02-27 18.33 18.60 17.68 2,780,500 17.73 17.73
Date Open High Low Vol Cls adjCls
15-02-26 19.21 19.21 18.11 3,816,300 18.37 18.37
15-02-25 18.31 19.06 17.56 5,760,200 18.89 18.89
15-02-24 18.26 19.88 18.26 10,301,600 18.58 18.58
15-02-23 22.50 23.10 21.57 4,023,400 21.87 21.87
15-02-20 23.10 23.62 22.78 3,352,200 23.04 23.04
15-02-19 22.16 23.73 21.44 3,676,500 23.06 23.06
15-02-18 24.32 24.75 22.79 2,475,500 23.03 23.03
15-02-17 23.87 23.92 22.57 2,374,500 23.89 23.89
15-02-13 23.48 24.64 23.48 2,717,100 24.19 24.19
Date Open High Low Vol Cls adjCls
15-02-12 23.12 24.42 22.89 1,943,300 23.02 23.02
15-02-11 21.97 22.84 21.36 2,255,100 22.66 22.66
15-02-10 23.98 24.12 22.30 2,318,200 22.67 22.67
15-02-09 23.99 25.16 23.75 2,050,400 23.90 23.90
15-02-06 24.16 24.75 23.42 3,076,800 23.84 23.84
15-02-05 21.88 24.89 21.33 4,695,100 23.83 23.83
15-02-04 20.73 22.01 20.24 4,833,200 21.36 21.36
15-02-03 20.34 22.47 20.32 5,668,600 21.65 21.65
15-02-02 17.50 19.77 17.50 4,260,900 19.53 19.53
Date Open High Low Vol Cls adjCls
15-01-30 16.39 17.79 15.92 2,813,800 17.07 17.07
15-01-29 17.50 17.75 16.40 3,635,000 16.61 16.61
15-01-28 18.22 18.32 17.07 2,474,900 17.18 17.18
15-01-27 17.62 18.55 17.53 1,997,200 18.45 18.45
15-01-26 17.09 18.22 16.75 2,108,200 17.89 17.89
15-01-23 17.72 17.86 16.72 2,188,600 17.10 17.10
15-01-22 18.59 18.74 17.18 2,397,000 17.80 17.80
15-01-21 18.26 18.80 18.11 1,891,400 18.42 18.42
15-01-20 18.29 18.77 17.29 1,354,700 17.95 17.95
Date Open High Low Vol Cls adjCls
15-01-16 18.17 19.31 17.98 2,086,500 18.77 18.77
15-01-15 19.31 19.70 17.87 2,101,700 17.96 17.96
15-01-14 17.94 19.07 17.33 2,606,800 18.90 18.90
15-01-13 19.15 19.16 17.74 2,097,100 18.30 18.30
15-01-12 19.88 19.88 18.22 1,776,000 19.08 19.08
15-01-09 20.30 20.76 19.83 1,365,700 20.46 20.46
15-01-08 19.29 20.63 18.93 2,609,400 20.36 20.36
15-01-07 19.75 20.24 18.76 1,668,400 18.99 18.99
15-01-06 20.60 20.67 19.10 3,045,600 19.35 19.35
Date Open High Low Vol Cls adjCls
15-01-05 21.92 21.92 20.08 2,337,300 20.71 20.71
15-01-02 21.91 22.99 21.49 1,494,800 22.55 22.55
14-12-31 21.92 22.79 21.19 2,686,600 22.31 22.31
14-12-30 22.24 22.97 21.96 1,159,700 22.03 22.03
14-12-29 22.96 23.43 22.10 1,584,300 22.22 22.22
14-12-26 22.92 23.60 22.49 1,058,300 22.78 22.78
14-12-24 23.20 23.47 22.20 773,900 23.18 23.18
14-12-23 23.12 23.73 22.71 1,994,700 23.63 23.63
14-12-22 22.49 23.28 21.55 2,396,700 23.07 23.07
Date Open High Low Vol Cls adjCls
14-12-19 20.25 22.97 20.25 4,709,600 22.77 22.77
14-12-18 21.48 22.09 19.94 3,686,600 20.59 20.59
14-12-17 18.35 21.00 18.21 3,576,000 20.23 20.23
14-12-16 17.26 19.31 16.67 4,212,900 18.39 18.39
14-12-15 18.72 18.99 17.19 3,186,800 17.21 17.21
14-12-12 19.82 20.30 18.43 3,009,300 18.47 18.47
14-12-11 20.78 21.67 20.10 1,932,900 20.15 20.15
14-12-10 22.46 22.46 20.25 3,133,300 20.81 20.81
14-12-09 22.27 23.70 22.27 1,847,500 23.20 23.20
Date Open High Low Vol Cls adjCls
14-12-08 24.37 24.37 22.43 1,543,900 22.58 22.58
14-12-05 26.31 26.31 24.81 1,556,600 24.92 24.92
14-12-04 26.30 26.52 25.21 1,807,300 25.76 25.76
14-12-03 27.79 28.24 26.33 2,603,300 26.79 26.79
14-12-02 26.45 28.44 26.11 2,191,300 26.31 26.31
14-12-01 29.20 29.85 26.38 2,569,400 27.95 27.95
14-11-28 32.79 33.70 29.27 1,531,800 29.42 29.42
14-11-26 36.24 36.63 35.36 688,200 35.55 35.55
14-11-25 37.90 38.33 36.03 900,100 36.26 36.26
Date Open High Low Vol Cls adjCls
14-11-24 37.79 38.39 37.12 1,007,900 37.74 37.74
14-11-21 37.24 38.67 37.18 1,307,200 37.87 37.87
14-11-20 34.48 36.64 34.48 952,000 36.58 36.58
14-11-19 35.39 35.56 34.07 1,579,000 34.67 34.67
14-11-18 35.71 36.56 35.01 941,200 35.41 35.41
14-11-17 36.91 37.04 35.27 1,121,900 35.63 35.63
14-11-14 36.37 37.53 36.36 861,600 37.24 37.24
14-11-13 37.46 37.76 35.86 1,139,200 36.44 36.44
14-11-12 37.72 38.72 37.14 1,074,000 37.28 37.28
Date Open High Low Vol Cls adjCls
14-11-11 37.37 38.21 36.59 926,100 38.00 38.00
14-11-10 38.65 39.88 36.85 1,911,900 37.22 37.22
14-11-07 37.78 39.34 37.50 1,519,800 38.48 38.48
14-11-06 36.00 37.11 35.35 1,742,000 37.04 37.04
14-11-05 34.94 36.92 34.43 2,509,900 36.34 36.34
14-11-04 35.30 36.52 34.18 3,813,700 34.44 34.44
14-11-03 38.38 39.71 37.08 2,295,500 37.54 37.54
14-10-31 37.43 38.18 34.00 1,995,400 38.03 38.03
14-10-30 38.22 38.83 36.49 1,201,800 37.17 37.17
Date Open High Low Vol Cls adjCls
14-10-29 38.43 39.76 37.84 1,440,500 38.59 38.59
14-10-28 36.11 38.11 35.45 1,116,300 37.94 37.94
14-10-27 35.72 35.92 34.09 1,790,500 35.80 35.80
14-10-24 37.53 37.67 36.23 1,138,300 36.59 36.59
14-10-23 37.24 38.37 36.12 1,747,600 37.70 37.70
14-10-22 39.71 40.05 36.36 1,760,100 36.52 36.52
14-10-21 38.76 39.77 38.63 1,073,200 39.65 39.65
14-10-20 37.38 38.95 36.88 1,099,800 38.34 38.34
14-10-17 39.04 39.86 36.84 2,359,800 37.66 37.66
Date Open High Low Vol Cls adjCls
14-10-16 34.09 37.60 33.93 2,097,700 37.19 37.19
14-10-15 34.49 35.14 32.18 3,177,000 34.96 34.96
14-10-14 36.79 37.65 35.09 1,882,800 35.42 35.42
14-10-13 38.97 39.63 36.35 1,431,200 36.35 36.35
14-10-10 39.80 40.29 37.81 1,439,300 38.91 38.91
14-10-09 41.93 41.99 39.74 1,013,800 40.10 40.10
14-10-08 40.96 42.33 39.94 1,718,900 42.23 42.23
14-10-07 42.00 42.70 41.09 1,110,400 41.12 41.12
14-10-06 42.24 43.00 41.39 870,900 42.40 42.40
Date Open High Low Vol Cls adjCls
14-10-03 43.72 43.72 41.71 1,251,800 41.96 41.96
14-10-02 43.28 43.93 41.95 1,312,900 43.40 43.40
14-10-01 44.67 45.86 43.16 1,490,100 43.60 43.60
14-09-30 45.81 46.09 44.00 1,324,400 44.56 44.56
14-09-29 44.10 46.04 43.70 1,017,700 45.90 45.90
14-09-26 43.49 44.87 43.17 1,007,000 44.71 44.71
14-09-25 45.80 45.80 43.50 1,207,400 43.52 43.52
14-09-24 44.59 46.14 43.89 1,157,500 45.74 45.74
14-09-23 44.12 45.49 43.98 968,600 44.67 44.67
Date Open High Low Vol Cls adjCls
14-09-22 45.63 45.93 43.56 801,700 44.20 44.20
14-09-19 46.36 46.71 45.56 931,900 45.85 45.85
14-09-18 46.69 46.97 45.65 577,200 46.20 46.20
14-09-17 47.16 47.47 46.41 587,900 46.62 46.62
14-09-16 46.44 47.70 46.26 866,200 47.08 47.08
14-09-15 46.41 46.78 45.45 665,800 46.43 46.43
14-09-12 46.83 46.97 46.00 834,800 46.36 46.36
14-09-11 46.57 47.15 45.83 1,061,700 47.05 47.05
14-09-10 46.49 47.14 45.57 770,900 47.06 47.06
Date Open High Low Vol Cls adjCls
14-09-09 46.30 47.60 46.18 981,700 46.49 46.49
14-09-08 46.45 46.87 45.79 1,196,100 46.79 46.79
14-09-05 46.07 46.91 46.02 1,111,400 46.77 46.77
14-09-04 48.08 49.38 45.77 1,292,200 46.14 46.14
14-09-03 49.19 49.78 47.90 715,100 47.93 47.93
14-09-02 49.97 50.13 48.70 941,300 48.80 48.80
14-08-29 49.32 50.04 48.94 518,400 50.00 50.00
14-08-28 48.92 49.22 48.52 473,100 49.04 49.04
14-08-27 49.52 49.82 48.82 509,000 48.98 48.98
Date Open High Low Vol Cls adjCls
14-08-26 49.28 50.39 49.13 970,900 49.55 49.55
14-08-25 48.56 49.25 48.22 979,400 49.04 49.04
14-08-22 48.96 49.17 48.13 930,200 48.23 48.23
14-08-21 49.79 49.79 48.07 914,500 49.13 49.13
14-08-20 50.00 50.00 47.65 2,612,800 48.80 48.80
14-08-19 50.76 51.23 50.00 1,163,400 50.05 50.05
14-08-18 51.06 51.21 50.12 603,600 50.78 50.78
14-08-15 49.74 50.77 49.24 1,599,700 50.71 50.71
14-08-14 50.98 50.98 49.21 1,263,800 49.29 49.29
Date Open High Low Vol Cls adjCls
14-08-13 51.59 52.00 50.57 806,100 50.71 50.71
14-08-12 52.12 53.00 50.88 625,500 51.26 51.26
14-08-11 52.67 53.53 51.83 704,200 52.61 52.61
14-08-08 50.77 52.50 50.43 693,200 52.28 52.28
14-08-07 51.91 52.05 50.32 738,900 50.79 50.79
14-08-06 51.16 52.87 50.29 1,532,600 51.61 51.61
14-08-05 48.51 54.15 48.51 2,868,300 51.32 51.32
14-08-04 50.07 51.65 49.66 1,433,500 51.43 51.43
14-08-01 50.83 51.03 49.19 1,819,200 49.84 49.84
Date Open High Low Vol Cls adjCls
14-07-31 52.48 52.94 50.96 1,028,900 51.07 51.07
14-07-30 53.57 54.09 52.88 747,100 53.05 53.05
14-07-29 52.97 53.91 52.69 1,227,300 53.12 53.12
14-07-28 53.07 53.32 52.14 808,900 53.10 53.10
14-07-25 52.79 53.88 52.52 1,002,500 53.21 53.21
14-07-24 52.98 53.91 52.28 1,458,000 53.28 53.28
14-07-23 52.24 52.95 51.57 1,211,900 52.83 52.83
14-07-22 52.58 52.84 51.90 1,891,800 52.20 52.20
14-07-21 51.38 52.28 51.21 953,200 52.20 52.20
Date Open High Low Vol Cls adjCls
14-07-18 50.93 51.89 50.80 551,300 51.65 51.65
14-07-17 52.49 53.17 50.86 771,300 51.08 51.08
14-07-16 52.07 52.76 51.53 754,800 52.53 52.53
14-07-15 52.45 53.21 50.63 1,020,100 51.59 51.59
14-07-14 52.41 53.38 52.13 811,800 52.74 52.74
14-07-11 52.69 52.91 51.69 749,100 52.04 52.04
14-07-10 52.85 53.77 52.11 961,600 52.98 52.98
14-07-09 53.55 54.42 52.93 906,100 53.93 53.93
14-07-08 53.47 54.01 52.40 1,452,300 53.39 53.39
Date Open High Low Vol Cls adjCls
14-07-07 54.12 54.16 53.04 624,000 53.27 53.27
14-07-03 54.36 54.54 53.64 447,600 54.21 54.21
14-07-02 54.60 55.25 53.69 742,600 53.90 53.90
14-07-01 54.85 55.36 54.34 1,429,000 54.85 54.85
14-06-30 54.06 55.45 53.73 1,203,100 54.85 54.85
14-06-27 53.30 53.96 53.22 2,160,100 53.87 53.87
14-06-26 53.47 53.68 52.53 684,900 53.64 53.64
14-06-25 52.33 54.99 51.64 2,552,300 53.69 53.69
14-06-24 53.64 54.10 50.86 1,013,900 51.01 51.01
Date Open High Low Vol Cls adjCls
14-06-23 54.06 54.52 53.41 943,900 53.78 53.78
14-06-20 53.88 54.07 52.86 1,211,000 53.68 53.68
14-06-19 53.61 54.43 53.07 914,800 53.64 53.64
14-06-18 52.63 53.50 52.11 797,000 53.35 53.35
14-06-17 52.39 52.97 51.70 1,035,100 52.47 52.47
14-06-16 52.42 52.62 51.88 887,400 52.27 52.27
14-06-13 51.90 52.42 51.12 749,100 52.14 52.14
14-06-12 52.16 53.41 51.67 1,103,000 51.97 51.97
14-06-11 50.68 51.85 50.25 733,000 51.49 51.49
Date Open High Low Vol Cls adjCls
14-06-10 50.90 51.22 50.23 831,100 50.97 50.97
14-06-09 49.76 51.04 49.36 1,010,600 51.00 51.00
14-06-06 48.74 50.25 48.13 856,000 49.54 49.54
14-06-05 47.18 49.07 46.83 1,052,200 48.44 48.44
14-06-04 46.46 47.46 46.42 574,700 47.26 47.26
14-06-03 46.19 46.80 45.84 847,400 46.66 46.66
14-06-02 47.29 47.48 46.33 657,300 46.72 46.72
14-05-30 46.67 47.22 45.91 1,087,400 47.13 47.13
14-05-29 46.32 46.81 45.68 636,700 46.63 46.63
Date Open High Low Vol Cls adjCls
14-05-28 45.55 46.31 45.07 815,200 45.95 45.95
14-05-27 45.56 46.01 44.46 892,600 45.39 45.39
14-05-23 46.31 46.63 45.06 966,500 45.23 45.23
14-05-22 46.90 47.53 46.19 762,500 46.23 46.23
14-05-21 45.57 47.24 45.26 980,300 46.98 46.98
14-05-20 45.41 45.88 44.80 644,700 45.28 45.28
14-05-19 44.67 45.74 44.15 573,400 45.51 45.51
14-05-16 45.13 45.13 44.35 717,200 44.79 44.79
14-05-15 45.66 46.66 44.26 1,103,400 45.28 45.28
Date Open High Low Vol Cls adjCls
14-05-14 46.26 47.13 46.00 1,187,300 46.10 46.10
14-05-13 46.45 46.88 45.89 791,700 46.31 46.31
14-05-12 45.36 46.74 45.36 1,077,600 46.38 46.38
14-05-09 45.25 45.97 44.78 952,800 45.23 45.23
14-05-08 46.70 46.99 45.31 929,600 45.40 45.40
14-05-07 46.94 47.50 46.16 1,656,200 46.96 46.96
14-05-06 43.12 46.89 43.10 5,339,300 46.74 46.74
14-05-05 47.25 48.41 46.26 1,434,000 47.37 47.37
14-05-02 46.37 47.48 46.02 1,016,600 47.40 47.40
Date Open High Low Vol Cls adjCls
14-05-01 47.28 48.37 45.38 1,946,600 46.20 46.20
14-04-30 47.49 47.89 46.59 1,302,400 47.34 47.34
14-04-29 47.64 49.25 47.12 1,071,000 47.91 47.91
14-04-28 48.63 48.88 46.56 1,025,900 47.10 47.10
14-04-25 48.84 49.26 48.16 854,100 48.25 48.25
14-04-24 49.53 50.99 49.20 1,326,600 49.85 49.85
14-04-23 49.34 49.92 48.66 937,300 49.15 49.15
14-04-22 48.69 49.78 48.17 1,343,500 49.23 49.23
14-04-21 49.08 49.50 48.18 1,021,500 48.78 48.78
Date Open High Low Vol Cls adjCls
14-04-17 49.92 51.19 49.02 1,341,600 49.47 49.47
14-04-16 48.57 49.51 47.20 1,369,900 49.39 49.39
14-04-15 47.36 48.14 47.04 1,132,100 47.99 47.99
14-04-14 47.60 48.27 46.75 764,100 47.22 47.22
14-04-11 46.72 47.68 46.47 996,100 46.75 46.75
14-04-10 48.00 48.42 46.67 852,800 47.18 47.18
14-04-09 47.56 48.13 46.68 1,218,000 48.04 48.04
14-04-08 46.83 47.56 46.37 1,263,300 47.42 47.42
14-04-07 47.74 47.91 46.25 857,900 46.82 46.82
Date Open High Low Vol Cls adjCls
14-04-04 49.92 49.97 47.70 862,300 48.13 48.13
14-04-03 48.92 49.98 48.60 1,420,500 48.89 48.89
14-04-02 47.10 49.10 46.79 1,032,200 48.84 48.84
14-04-01 46.64 47.23 46.20 1,141,700 47.18 47.18
14-03-31 46.98 47.45 46.24 875,700 46.58 46.58
14-03-28 46.81 47.64 46.26 1,364,200 46.83 46.83
14-03-27 47.15 47.71 46.20 1,523,200 46.71 46.71
14-03-26 49.47 49.47 46.97 1,006,000 46.97 46.97
14-03-25 48.77 49.58 48.48 753,300 49.14 49.14
Date Open High Low Vol Cls adjCls
14-03-24 49.24 49.60 47.91 623,200 48.14 48.14
14-03-21 47.19 49.40 47.03 2,136,300 49.03 49.03
14-03-20 46.11 47.17 45.44 615,600 46.76 46.76
14-03-19 46.82 46.95 46.03 766,500 46.43 46.43
14-03-18 45.63 47.11 45.29 1,076,300 46.68 46.68
14-03-17 45.04 45.95 44.98 965,600 45.43 45.43
14-03-14 44.78 45.62 44.51 884,200 45.56 45.56
14-03-13 46.23 46.59 44.53 834,900 45.05 45.05
14-03-12 46.60 46.93 45.72 1,226,300 46.20 46.20
Date Open High Low Vol Cls adjCls
14-03-11 47.32 49.14 46.39 1,823,800 47.01 47.01
14-03-10 46.45 47.47 45.71 1,354,100 47.40 47.40
14-03-07 46.56 46.80 45.80 662,800 46.80 46.80
14-03-06 47.49 47.49 45.33 898,400 46.17 46.17
14-03-05 46.81 47.23 45.51 1,323,600 45.66 45.66
14-03-04 45.94 46.93 45.45 1,481,700 46.87 46.87
14-03-03 44.18 45.90 44.00 1,427,900 45.53 45.53
14-02-28 44.52 45.41 44.13 1,224,800 44.37 44.37
14-02-27 44.66 45.08 43.90 953,000 44.42 44.42
Date Open High Low Vol Cls adjCls
14-02-26 43.73 44.93 43.07 1,687,700 44.75 44.75
14-02-25 43.47 44.84 42.13 4,264,500 43.47 43.47
14-02-24 46.42 47.54 45.72 2,332,000 47.25 47.25
14-02-21 45.37 45.82 44.37 1,257,600 45.41 45.41
14-02-20 44.74 45.68 44.52 1,854,400 44.85 44.85
14-02-19 42.94 44.81 41.95 2,743,400 44.44 44.44
14-02-18 43.73 45.37 43.56 1,296,600 45.21 45.21
14-02-14 43.80 44.41 43.37 1,083,100 43.76 43.76
14-02-13 43.04 44.51 42.43 1,359,000 43.86 43.86
Date Open High Low Vol Cls adjCls
14-02-12 43.16 43.95 43.16 745,200 43.55 43.55
14-02-11 41.88 43.29 41.69 867,800 42.99 42.99
14-02-10 41.91 42.50 41.29 821,700 42.00 42.00
14-02-07 41.40 42.41 41.16 1,264,400 42.07 42.07
14-02-06 40.58 41.32 40.40 1,240,100 41.04 41.04
14-02-05 40.82 40.91 39.33 1,923,800 40.34 40.34
14-02-04 40.79 41.38 40.44 1,584,700 41.03 41.03
14-02-03 43.49 43.49 40.52 2,037,600 40.60 40.60
14-01-31 42.83 43.65 42.22 1,479,000 42.61 42.61
Date Open High Low Vol Cls adjCls
14-01-30 44.11 44.66 43.39 1,184,300 43.94 43.94
14-01-29 44.67 44.99 43.42 1,000,200 43.79 43.79
14-01-28 44.80 45.19 44.46 938,600 45.00 45.00
14-01-27 45.97 46.09 44.30 976,900 44.63 44.63
14-01-24 47.59 47.64 45.83 869,400 45.92 45.92
14-01-23 47.76 49.61 47.52 1,573,700 47.96 47.96
14-01-22 45.56 48.16 45.56 1,557,400 47.92 47.92
14-01-21 45.45 45.69 44.90 466,200 45.68 45.68
14-01-17 45.68 45.71 44.29 811,300 44.88 44.88
Date Open High Low Vol Cls adjCls
14-01-16 45.73 46.09 45.37 794,400 45.62 45.62
14-01-15 45.32 46.02 44.75 957,300 45.88 45.88
14-01-14 44.81 45.50 44.39 1,078,500 45.32 45.32
14-01-13 46.50 47.20 44.28 1,057,700 44.74 44.74
14-01-10 46.25 46.84 45.95 636,700 46.53 46.53
14-01-09 45.94 46.54 45.65 868,800 46.35 46.35
14-01-08 46.32 46.69 45.64 659,200 45.89 45.89
14-01-07 46.02 46.86 45.85 594,400 46.46 46.46
14-01-06 46.87 47.00 45.71 803,900 45.85 45.85
Date Open High Low Vol Cls adjCls
14-01-03 46.66 47.50 46.10 919,800 46.65 46.65
14-01-02 47.65 47.95 46.34 1,113,200 46.67 46.67
13-12-31 47.43 48.17 46.84 579,200 48.04 48.04
13-12-30 48.07 48.69 47.07 531,000 47.12 47.12
13-12-27 47.60 48.21 47.23 495,500 48.07 48.07
13-12-26 47.73 47.96 47.41 616,200 47.65 47.65
13-12-24 46.99 47.52 46.97 249,600 47.40 47.40
13-12-23 47.39 47.77 46.84 905,100 47.04 47.04
13-12-20 46.50 47.31 46.50 1,927,900 46.93 46.93
Date Open High Low Vol Cls adjCls
13-12-19 46.69 46.72 45.26 3,470,500 46.41 46.41
13-12-18 49.00 50.17 48.30 1,129,700 49.27 49.27
13-12-17 48.05 48.61 47.28 697,900 48.43 48.43
13-12-16 48.00 48.51 47.49 1,037,100 48.18 48.18
13-12-13 48.80 49.20 46.22 1,340,900 47.88 47.88
13-12-12 48.57 49.21 48.01 1,272,400 48.82 48.82
13-12-11 49.93 50.29 48.06 1,284,900 48.34 48.34
13-12-10 50.52 52.21 49.93 886,400 50.02 50.02
13-12-09 49.69 50.58 48.86 941,000 50.52 50.52
Date Open High Low Vol Cls adjCls
13-12-06 52.52 52.97 49.59 821,900 49.88 49.88
13-12-05 51.55 52.40 51.28 836,600 51.74 51.74
13-12-04 51.23 52.46 51.00 799,000 51.86 51.86
13-12-03 51.20 52.03 50.84 885,800 51.73 51.73
13-12-02 50.66 51.85 49.82 1,219,100 51.36 51.36
13-11-29 51.46 51.46 50.07 468,900 50.57 50.57
13-11-27 52.75 52.75 50.40 718,400 51.12 51.12
13-11-26 52.79 53.55 52.17 814,100 52.90 52.90
13-11-25 54.56 54.80 51.45 1,166,500 52.72 52.72
Date Open High Low Vol Cls adjCls
13-11-22 54.71 54.89 53.52 792,000 54.23 54.23
13-11-21 53.44 55.21 53.35 945,300 54.79 54.79
13-11-20 54.04 54.97 52.85 702,200 53.31 53.31
13-11-19 52.92 54.11 51.82 1,502,000 53.62 53.62
13-11-18 55.00 55.20 52.71 1,073,700 52.95 52.95
13-11-15 55.35 55.40 53.81 935,400 54.79 54.79
13-11-14 54.68 55.39 53.71 794,800 55.24 55.24
13-11-13 53.38 55.02 52.85 888,100 55.00 55.00
13-11-12 54.70 55.40 53.12 1,047,700 53.63 53.63
Date Open High Low Vol Cls adjCls
13-11-11 54.06 55.91 53.51 1,794,800 55.09 55.09
13-11-08 52.54 54.02 52.07 1,336,000 53.56 53.56
13-11-07 57.79 57.92 52.04 3,641,100 52.79 52.79
13-11-06 60.52 61.71 58.15 1,188,200 58.26 58.26
13-11-05 61.40 61.40 59.02 1,241,700 59.74 59.74
13-11-04 60.17 61.79 58.49 1,463,000 61.56 61.56
13-11-01 59.68 60.49 57.27 1,787,100 58.34 58.34
13-10-31 61.74 61.84 59.57 926,000 59.94 59.94
13-10-30 61.58 65.30 61.41 2,361,000 61.82 61.82
Date Open High Low Vol Cls adjCls
13-10-29 59.97 61.01 59.40 765,600 60.99 60.99
13-10-28 60.01 60.36 59.42 465,200 59.70 59.70
13-10-25 60.40 60.74 58.96 686,400 60.06 60.06
13-10-24 57.00 60.32 56.66 1,111,800 60.07 60.07
13-10-23 58.46 58.92 56.82 1,387,200 57.55 57.55
13-10-22 59.78 61.07 59.23 1,568,500 59.41 59.41
13-10-21 60.81 62.26 59.44 1,039,300 59.70 59.70
13-10-18 58.49 60.66 57.78 1,235,000 60.51 60.51
13-10-17 57.86 58.07 57.43 1,046,000 57.84 57.84
Date Open High Low Vol Cls adjCls
13-10-16 56.54 58.38 56.04 886,700 58.25 58.25
13-10-15 55.96 56.72 55.52 608,600 56.00 56.00
13-10-14 55.00 56.36 54.72 582,000 56.06 56.06
13-10-11 54.45 56.10 54.02 908,600 55.44 55.44
13-10-10 54.35 55.23 54.00 1,336,600 54.56 54.56
13-10-09 55.15 55.15 53.31 1,628,900 53.59 53.59
13-10-08 56.75 57.44 54.88 1,081,100 54.89 54.89
13-10-07 56.59 57.25 56.13 829,900 56.52 56.52
13-10-04 55.87 58.02 55.40 748,900 57.21 57.21
Date Open High Low Vol Cls adjCls
13-10-03 55.57 56.20 55.04 1,092,400 55.84 55.84
13-10-02 55.37 56.16 54.68 1,004,300 55.88 55.88
13-10-01 54.34 56.12 54.01 1,626,600 55.55 55.55
13-09-30 53.35 55.15 53.20 981,700 54.47 54.47
13-09-27 53.82 54.73 53.82 843,100 54.04 54.04
13-09-26 53.67 54.64 53.62 564,200 54.43 54.43
13-09-25 53.10 53.81 52.88 660,800 53.50 53.50
13-09-24 52.36 53.64 52.03 839,700 53.17 53.17
13-09-23 52.61 52.92 51.96 560,700 52.35 52.35
Date Open High Low Vol Cls adjCls
13-09-20 53.75 54.05 52.88 1,305,300 52.96 52.96
13-09-19 53.79 54.27 53.10 905,500 53.49 53.49
13-09-18 51.60 53.65 51.30 1,512,800 53.39 53.39
13-09-17 50.23 51.72 50.23 937,400 51.70 51.70
13-09-16 50.63 50.82 49.96 550,800 50.12 50.12
13-09-13 49.78 50.89 49.46 1,476,500 49.88 49.88
13-09-12 49.98 50.48 49.47 624,800 49.60 49.60
13-09-11 48.86 50.05 48.61 795,100 49.92 49.92
13-09-10 49.17 49.19 48.32 946,400 49.11 49.11
Date Open High Low Vol Cls adjCls
13-09-09 48.49 49.33 48.34 793,800 48.99 48.99
13-09-06 48.54 49.29 48.11 1,330,400 48.21 48.21
13-09-05 47.36 48.49 47.14 953,800 48.03 48.03
13-09-04 46.70 47.48 46.27 851,700 47.08 47.08
13-09-03 47.04 47.53 46.33 1,026,500 46.68 46.68
13-08-30 46.81 47.10 46.40 658,600 46.53 46.53
13-08-29 46.40 47.82 46.16 826,900 46.74 46.74
13-08-28 45.21 46.99 45.09 741,700 46.30 46.30
13-08-27 45.04 45.86 44.82 551,800 45.21 45.21
Date Open High Low Vol Cls adjCls
13-08-26 45.50 46.38 45.50 812,600 45.55 45.55
13-08-23 44.69 45.58 44.47 677,800 45.50 45.50
13-08-22 43.53 44.98 43.53 559,300 44.65 44.65
13-08-21 44.79 44.88 43.55 856,300 43.57 43.57
13-08-20 44.72 45.52 43.86 618,600 45.00 45.00
13-08-19 45.20 45.44 44.17 537,300 44.50 44.50
13-08-16 44.88 45.42 44.65 800,100 45.30 45.30
13-08-15 44.32 45.43 44.08 565,900 45.18 45.18
13-08-14 45.00 45.28 44.47 731,300 44.91 44.91
Date Open High Low Vol Cls adjCls
13-08-13 46.07 46.29 44.83 905,400 45.02 45.02
13-08-12 45.94 46.57 45.70 801,800 46.16 46.16
13-08-09 46.64 47.44 45.97 621,500 46.11 46.11
13-08-08 46.90 47.34 45.72 897,300 46.24 46.24
13-08-07 47.50 48.42 45.84 1,718,100 46.12 46.12
13-08-06 46.05 47.67 45.58 2,001,000 47.51 47.51
13-08-05 48.50 48.70 47.50 1,028,200 47.91 47.91
13-08-02 46.89 48.03 46.75 926,900 47.88 47.88
13-08-01 46.08 47.27 46.01 1,344,900 47.12 47.12
Date Open High Low Vol Cls adjCls
13-07-31 45.67 46.56 45.59 901,600 45.61 45.61
13-07-30 45.67 45.82 44.44 802,800 45.52 45.52
13-07-29 44.35 45.35 44.35 515,700 45.31 45.31
13-07-26 44.98 45.20 44.34 542,500 44.77 44.77
13-07-25 44.95 46.06 44.76 659,800 45.47 45.47
13-07-24 47.84 47.84 44.85 637,400 45.17 45.17
13-07-23 47.34 47.79 46.81 663,000 47.44 47.44
13-07-22 47.23 47.44 46.74 367,600 47.01 47.01
13-07-19 46.06 47.37 45.96 488,800 47.27 47.27
Date Open High Low Vol Cls adjCls
13-07-18 45.43 46.11 45.34 768,500 46.00 46.00
13-07-17 45.50 45.99 44.95 548,200 45.17 45.17
13-07-16 45.46 45.46 44.77 654,800 44.98 44.98
13-07-15 46.31 46.50 44.90 624,400 45.10 45.10
13-07-12 46.60 46.82 46.31 649,500 46.39 46.39
13-07-11 46.57 47.40 46.35 873,000 46.75 46.75
13-07-10 46.30 46.76 45.58 834,100 45.76 45.76
13-07-09 46.24 46.77 45.49 969,600 46.29 46.29
13-07-08 45.05 45.38 44.84 722,200 45.22 45.22
Date Open High Low Vol Cls adjCls
13-07-05 44.45 44.79 43.42 499,700 44.78 44.78
13-07-03 42.92 43.90 42.69 443,700 43.59 43.59
13-07-02 42.28 43.46 42.04 537,700 43.14 43.14
13-07-01 42.65 43.16 42.24 653,700 42.37 42.37
13-06-28 42.66 43.08 42.31 747,400 42.52 42.52
13-06-27 42.86 43.51 42.76 1,012,100 42.83 42.83
13-06-26 43.37 43.40 42.10 1,058,400 42.41 42.41
13-06-25 43.00 43.23 42.32 755,500 43.01 43.01
13-06-24 42.93 43.61 41.37 1,153,100 42.39 42.39
Date Open High Low Vol Cls adjCls
13-06-21 44.40 44.49 42.50 1,526,400 43.49 43.49
13-06-20 45.76 46.24 43.90 771,200 44.13 44.13
13-06-19 47.54 47.90 46.60 799,400 46.63 46.63
13-06-18 47.35 48.19 46.96 862,700 47.76 47.76
13-06-17 46.01 47.70 45.76 661,100 47.22 47.22
13-06-14 46.30 46.47 45.31 552,900 45.46 45.46
13-06-13 45.31 46.54 45.09 463,500 46.39 46.39
13-06-12 45.95 46.22 45.00 458,900 45.23 45.23
13-06-11 45.71 46.83 45.13 503,500 45.41 45.41
Date Open High Low Vol Cls adjCls
13-06-10 46.92 46.98 45.99 343,100 46.37 46.37
13-06-07 46.16 46.81 45.74 1,063,500 46.72 46.72
13-06-06 45.51 46.64 45.14 566,800 45.89 45.89
13-06-05 47.07 47.07 45.63 691,200 45.76 45.76
13-06-04 47.13 48.05 46.65 439,200 47.20 47.20
13-06-03 47.35 48.01 46.81 747,400 47.28 47.28
13-05-31 48.16 48.58 46.84 645,300 46.86 46.86
13-05-30 48.85 48.88 48.12 474,200 48.52 48.52
13-05-29 49.35 49.65 48.78 712,100 48.84 48.84
Date Open High Low Vol Cls adjCls
13-05-28 48.85 50.10 48.59 1,074,500 49.32 49.32
13-05-24 48.51 48.92 47.27 710,900 47.89 47.89
13-05-23 47.27 49.01 47.04 1,039,700 48.96 48.96
13-05-22 48.33 49.27 47.68 1,426,400 47.96 47.96
13-05-21 49.44 49.84 48.90 1,311,800 49.18 49.18
13-05-20 49.28 49.89 48.98 1,546,300 49.21 49.21
13-05-17 48.78 49.46 48.55 1,008,300 49.40 49.40
13-05-16 48.00 48.82 47.67 1,131,800 48.36 48.36
13-05-15 46.84 47.18 46.56 624,200 46.94 46.94
Date Open High Low Vol Cls adjCls
13-05-14 46.51 47.26 46.51 727,800 47.26 47.26
13-05-13 46.49 46.80 46.10 861,900 46.41 46.41
13-05-10 46.75 46.92 45.51 958,400 46.86 46.86
13-05-09 46.71 47.33 45.75 1,165,300 46.64 46.64
13-05-08 46.17 46.78 45.91 1,069,200 46.76 46.76
13-05-07 45.00 46.74 44.20 2,032,700 46.16 46.16
13-05-06 42.19 43.42 42.19 1,037,100 43.35 43.35
13-05-03 42.48 43.16 42.32 1,045,400 42.60 42.60
13-05-02 41.52 42.10 40.83 1,400,800 41.74 41.74
Date Open High Low Vol Cls adjCls
13-05-01 43.26 43.26 41.25 1,369,700 41.26 41.26
13-04-30 42.98 43.08 42.34 1,962,300 42.91 42.91
13-04-29 42.77 43.12 42.45 597,800 42.70 42.70
13-04-26 42.68 43.08 41.91 1,034,800 42.46 42.46
13-04-25 43.01 43.69 42.57 1,470,800 42.82 42.82
13-04-24 43.01 43.34 42.66 1,261,200 42.98 42.98
13-04-23 42.65 43.02 42.08 1,017,900 42.84 42.84
13-04-22 41.76 42.92 41.31 1,521,300 42.55 42.55
13-04-19 42.67 42.80 41.63 1,803,700 41.75 41.75
Date Open High Low Vol Cls adjCls
13-04-18 42.50 42.90 41.71 9,231,400 42.69 42.69
13-04-17 43.89 43.99 42.21 1,845,100 42.85 42.85
13-04-16 44.55 45.76 43.60 1,086,400 44.40 44.40
13-04-15 47.23 47.27 43.88 1,412,600 43.93 43.93
13-04-12 47.35 48.18 46.14 1,186,100 47.93 47.93
13-04-11 48.76 48.77 47.68 723,200 47.79 47.79
13-04-10 47.75 49.04 47.38 912,900 48.68 48.68
13-04-09 47.52 47.81 46.38 848,800 47.57 47.57
13-04-08 46.77 47.62 46.46 551,700 47.61 47.61
Date Open High Low Vol Cls adjCls
13-04-05 45.44 46.61 45.03 891,400 46.56 46.56
13-04-04 46.47 46.84 45.28 1,033,000 45.73 45.73
13-04-03 48.22 48.22 46.10 1,143,600 46.79 46.79
13-04-02 48.85 49.49 47.45 1,203,800 48.02 48.02
13-04-01 47.70 48.12 46.87 1,005,700 47.76 47.76
13-03-28 47.05 47.74 46.99 1,011,900 47.58 47.58
13-03-27 47.23 47.41 46.70 779,300 47.28 47.28
13-03-26 47.11 47.40 46.31 833,500 47.25 47.25
13-03-25 47.24 47.57 46.35 1,135,200 46.56 46.56
Date Open High Low Vol Cls adjCls
13-03-22 47.64 47.74 46.88 959,100 47.31 47.31
13-03-21 47.18 47.64 46.75 1,212,700 47.25 47.25
13-03-20 47.40 47.40 45.45 1,621,900 47.29 47.29
13-03-19 47.82 48.18 44.77 2,799,600 46.95 46.95
13-03-18 49.55 50.02 47.50 2,066,300 47.75 47.75
13-03-15 50.00 53.18 49.83 3,956,800 49.98 49.98
13-03-14 49.44 50.41 49.05 983,100 50.00 50.00
13-03-13 48.90 49.60 48.72 558,400 49.24 49.24
13-03-12 49.34 49.66 48.19 952,200 48.80 48.80
Date Open High Low Vol Cls adjCls
13-03-11 49.59 50.00 49.03 595,500 49.18 49.18
13-03-08 50.30 50.34 49.38 576,600 49.74 49.74
13-03-07 49.08 49.85 48.84 1,116,800 49.70 49.70
13-03-06 49.27 49.53 48.52 480,200 49.08 49.08
13-03-05 48.42 49.39 48.32 631,200 49.21 49.21
13-03-04 48.41 48.84 47.51 969,700 48.03 48.03
13-03-01 48.31 48.88 47.93 1,071,500 48.50 48.50
13-02-28 48.75 49.43 48.50 863,100 48.68 48.68
13-02-27 48.06 49.07 48.04 825,700 48.75 48.75
Date Open High Low Vol Cls adjCls
13-02-26 46.32 48.80 44.50 3,317,200 48.14 48.14
13-02-25 50.80 51.86 49.87 1,496,800 49.96 49.96
13-02-22 49.63 50.66 49.13 692,700 50.62 50.62
13-02-21 49.32 49.58 48.17 711,400 49.42 49.42
13-02-20 50.59 50.80 49.06 402,400 49.11 49.11
13-02-19 50.07 51.06 49.74 584,400 50.73 50.73
13-02-15 50.70 50.70 49.64 1,130,500 50.11 50.11
13-02-14 50.67 51.22 50.34 827,600 50.70 50.70
13-02-13 50.75 51.23 50.26 450,300 50.90 50.90
Date Open High Low Vol Cls adjCls
13-02-12 50.76 51.56 50.43 742,800 50.73 50.73
13-02-11 51.58 51.70 50.08 850,600 50.48 50.48
13-02-08 51.85 52.50 51.29 1,034,200 51.69 51.69
13-02-07 52.52 52.69 51.26 972,500 51.78 51.78
13-02-06 52.22 52.88 51.86 733,000 52.35 52.35
13-02-05 52.95 52.95 51.63 1,214,800 52.25 52.25
13-02-04 53.15 53.48 52.13 665,600 52.59 52.59
13-02-01 53.48 53.89 52.81 597,300 53.50 53.50
13-01-31 53.16 53.63 50.99 650,300 53.02 53.02
Date Open High Low Vol Cls adjCls
13-01-30 54.00 54.61 53.14 513,000 53.30 53.30
13-01-29 52.93 54.01 52.83 617,800 54.00 54.00
13-01-28 53.00 53.17 52.08 538,800 52.94 52.94
13-01-25 52.47 53.54 51.51 1,849,400 53.00 53.00
13-01-24 50.09 51.24 49.75 434,800 50.21 50.21
13-01-23 50.83 50.83 49.96 507,500 50.21 50.21
13-01-22 49.96 51.11 49.80 794,100 50.79 50.79
13-01-18 49.19 49.80 49.08 639,800 49.78 49.78
13-01-17 48.88 49.85 48.70 786,700 49.47 49.47
Date Open High Low Vol Cls adjCls
13-01-16 47.94 48.68 47.84 712,900 48.49 48.49
13-01-15 46.34 48.29 46.34 812,900 48.21 48.21
13-01-14 46.82 47.73 46.75 642,800 46.95 46.95
13-01-11 46.99 47.24 46.36 618,200 46.64 46.64
13-01-10 46.93 47.06 45.96 662,500 46.27 46.27
13-01-09 46.76 46.93 45.84 530,000 46.28 46.28
13-01-08 46.34 46.81 46.00 371,500 46.43 46.43
13-01-07 46.15 46.83 45.93 291,800 46.67 46.67
13-01-04 46.77 47.28 46.31 407,300 46.67 46.67
Date Open High Low Vol Cls adjCls
13-01-03 46.43 46.91 45.67 613,100 46.51 46.51
13-01-02 46.68 46.68 45.51 660,000 46.54 46.54
12-12-31 44.10 45.42 43.61 415,300 45.32 45.32
12-12-28 44.17 44.59 43.89 554,400 44.10 44.10
12-12-27 44.51 44.83 43.75 440,600 44.60 44.60
12-12-26 44.65 45.03 44.44 311,100 44.56 44.56
12-12-24 44.53 44.86 44.29 148,800 44.48 44.48
12-12-21 44.47 45.12 43.93 1,396,900 44.73 44.73
12-12-20 44.61 45.28 44.33 1,320,800 45.11 45.11
Date Open High Low Vol Cls adjCls
12-12-19 44.67 45.13 44.21 591,800 44.58 44.58
12-12-18 43.61 45.20 43.58 1,335,300 44.71 44.71
12-12-17 42.94 43.62 42.74 388,100 43.59 43.59
12-12-14 41.65 42.91 41.65 436,000 42.63 42.63
12-12-13 43.32 43.35 41.71 789,200 41.94 41.94
12-12-12 43.43 44.08 43.18 567,700 43.36 43.36
12-12-11 43.54 44.11 42.83 1,069,500 43.29 43.29
12-12-10 44.46 44.69 42.94 972,800 43.24 43.24
12-12-07 45.34 45.43 44.10 744,200 44.43 44.43
Date Open High Low Vol Cls adjCls
12-12-06 45.34 45.73 44.28 604,900 45.09 45.09
12-12-05 44.89 45.96 44.71 648,400 45.35 45.35
12-12-04 44.80 45.16 43.65 512,400 44.50 44.50
12-12-03 45.38 45.82 44.53 469,800 44.82 44.82
12-11-30 44.97 45.07 44.31 789,000 44.94 44.94
12-11-29 45.77 46.30 44.69 712,200 44.76 44.76
12-11-28 45.89 45.91 44.31 1,208,700 45.21 45.21
12-11-27 46.11 46.80 45.82 402,400 46.06 46.06
12-11-26 47.62 47.70 46.10 562,200 46.25 46.25
Date Open High Low Vol Cls adjCls
12-11-23 47.53 48.22 47.21 142,400 47.83 47.83
12-11-21 47.06 47.44 46.67 278,100 47.11 47.11
12-11-20 47.68 47.96 46.32 410,800 46.97 46.97
12-11-19 47.10 48.25 46.93 546,600 47.80 47.80
12-11-16 46.17 46.80 45.34 589,300 46.10 46.10
12-11-15 46.61 47.87 45.99 1,127,700 46.28 46.28
12-11-14 46.40 47.26 45.76 677,000 46.43 46.43
12-11-13 45.91 47.36 45.54 677,700 46.16 46.16
12-11-12 46.92 47.29 46.13 387,300 46.21 46.21
Date Open High Low Vol Cls adjCls
12-11-09 45.86 47.65 45.77 1,170,700 46.71 46.71
12-11-08 49.83 51.78 45.93 2,326,600 46.12 46.12
12-11-07 49.11 49.32 47.54 1,212,400 47.90 47.90
12-11-06 48.47 49.75 48.24 754,900 49.61 49.61
12-11-05 46.85 48.44 46.58 640,200 48.32 48.32
12-11-02 47.87 48.34 46.51 541,700 46.81 46.81
12-11-01 46.13 48.58 46.13 847,700 47.68 47.68
12-10-31 45.88 46.10 45.15 496,300 46.04 46.04
12-10-26 45.67 46.31 44.98 339,800 45.67 45.67
Date Open High Low Vol Cls adjCls
12-10-25 44.96 45.97 44.15 766,800 45.95 45.95
12-10-24 45.63 45.85 44.13 523,100 44.29 44.29
12-10-23 45.13 45.42 44.62 716,300 45.10 45.10
12-10-22 47.47 47.66 45.71 558,300 46.48 46.48
12-10-19 47.96 48.53 47.04 543,100 47.37 47.37
12-10-18 49.42 49.43 48.25 739,900 48.37 48.37
12-10-17 47.97 49.61 47.87 1,109,500 49.46 49.46
12-10-16 45.76 48.19 45.76 1,893,000 47.77 47.77
12-10-15 45.77 45.99 45.01 461,100 45.51 45.51
Date Open High Low Vol Cls adjCls
12-10-12 46.72 47.30 45.56 740,900 45.59 45.59
12-10-11 45.59 46.96 45.01 701,500 46.47 46.47
12-10-10 44.95 45.54 44.33 509,200 44.77 44.77
12-10-09 44.36 45.66 44.26 455,900 45.14 45.14
12-10-08 44.66 45.05 44.26 442,400 44.28 44.28
12-10-05 46.04 46.33 44.86 476,500 45.14 45.14
12-10-04 45.61 45.89 44.77 481,900 45.82 45.82
12-10-03 47.05 47.45 44.87 560,400 45.06 45.06
12-10-02 47.52 47.78 46.45 716,300 46.99 46.99
Date Open High Low Vol Cls adjCls
12-10-01 48.40 48.72 46.75 771,500 46.81 46.81
12-09-28 47.09 48.29 47.08 669,300 47.89 47.89
12-09-27 46.46 47.79 46.31 590,200 47.62 47.62
12-09-26 47.21 47.21 45.89 580,200 46.03 46.03
12-09-25 48.20 48.69 47.09 645,400 47.21 47.21
12-09-24 47.31 48.21 47.04 474,300 47.96 47.96
12-09-21 48.31 48.90 48.10 902,300 48.48 48.48
12-09-20 46.76 47.73 46.39 456,100 47.60 47.60
12-09-19 47.90 48.18 46.68 667,100 47.12 47.12
Date Open High Low Vol Cls adjCls
12-09-18 48.89 49.09 47.20 607,000 47.84 47.84
12-09-17 49.32 49.95 48.84 527,900 49.29 49.29
12-09-14 47.44 49.96 47.31 1,015,200 49.74 49.74
12-09-13 46.70 47.31 46.12 824,100 46.98 46.98
12-09-12 46.94 46.95 46.13 469,200 46.51 46.51
12-09-11 46.12 47.41 46.11 861,900 46.79 46.79
12-09-10 46.99 47.72 45.90 620,300 46.00 46.00
12-09-07 45.00 46.30 44.90 494,700 46.24 46.24
12-09-06 43.68 45.42 43.64 481,200 44.84 44.84
Date Open High Low Vol Cls adjCls
12-09-05 42.41 43.65 42.38 503,200 43.20 43.20
12-09-04 43.10 43.53 42.23 742,800 42.82 42.82
12-08-31 42.77 43.25 41.77 593,700 42.94 42.94
12-08-30 42.35 42.58 41.50 636,100 42.29 42.29
12-08-29 43.03 43.13 42.37 464,800 42.80 42.80
12-08-28 42.28 43.08 41.91 470,600 43.01 43.01
12-08-27 42.58 42.89 41.99 417,200 42.29 42.29
12-08-24 41.88 42.63 41.53 649,000 42.33 42.33
12-08-23 43.02 43.30 41.85 740,800 41.88 41.88
Date Open High Low Vol Cls adjCls
12-08-22 43.20 43.44 42.51 631,600 42.91 42.91
12-08-21 44.27 44.74 43.18 661,600 43.19 43.19
12-08-20 44.90 45.22 43.81 569,100 44.08 44.08
12-08-17 45.08 45.30 44.64 421,900 44.93 44.93
12-08-16 44.12 45.39 43.99 662,700 45.29 45.29
12-08-15 44.31 44.79 44.09 621,200 44.25 44.25
12-08-14 44.20 45.10 44.16 1,076,200 44.40 44.40
12-08-13 44.41 45.14 43.57 670,700 43.96 43.96
12-08-10 43.41 45.08 43.23 1,115,100 44.68 44.68
Date Open High Low Vol Cls adjCls
12-08-09 44.34 45.32 43.90 1,381,700 44.25 44.25
12-08-08 41.01 44.18 40.99 2,019,400 43.61 43.61
12-08-07 41.32 42.56 41.21 1,188,200 42.23 42.23
12-08-06 40.44 41.02 40.30 1,337,400 40.68 40.68
12-08-03 40.58 41.13 39.73 970,000 40.11 40.11
12-08-02 41.18 41.41 38.87 1,044,400 39.56 39.56
12-08-01 41.50 42.38 40.92 582,000 41.66 41.66
12-07-31 42.75 43.41 41.62 741,600 41.72 41.72
12-07-30 42.46 43.37 42.46 571,900 42.93 42.93
Date Open High Low Vol Cls adjCls
12-07-27 41.77 42.74 40.92 821,600 42.53 42.53
12-07-26 40.94 41.39 40.23 970,800 41.21 41.21
12-07-25 40.94 41.18 39.63 795,500 39.94 39.94
12-07-24 42.17 42.30 40.00 726,500 40.76 40.76
12-07-23 42.09 42.10 41.03 663,300 41.81 41.81
12-07-20 42.48 42.98 42.15 523,200 42.39 42.39
12-07-19 43.03 43.48 42.60 943,200 42.99 42.99
12-07-18 41.81 43.38 41.80 1,982,600 42.85 42.85
12-07-17 39.64 42.19 39.44 2,019,400 42.00 42.00
Date Open High Low Vol Cls adjCls
12-07-16 38.05 39.56 37.68 1,429,100 39.45 39.45
12-07-13 36.92 38.63 36.66 1,015,300 38.41 38.41
12-07-12 37.04 37.15 35.83 1,386,900 36.67 36.67
12-07-11 36.97 38.25 36.97 839,800 37.49 37.49
12-07-10 37.85 38.35 36.44 981,500 36.94 36.94
12-07-09 38.10 38.26 36.91 1,162,300 37.62 37.62
12-07-06 38.65 38.92 37.55 1,036,900 38.35 38.35
12-07-05 39.21 39.85 38.79 9,048,800 39.41 39.41
12-07-03 38.24 39.62 38.10 2,876,900 39.32 39.32
Date Open High Low Vol Cls adjCls
12-07-02 36.50 36.78 35.68 1,165,000 36.49 36.49
12-06-29 34.50 36.66 34.34 1,659,900 36.62 36.62
12-06-28 33.18 33.52 32.37 1,221,400 33.32 33.32
12-06-27 33.56 34.02 33.35 1,612,300 33.43 33.43
12-06-26 33.46 33.99 32.98 1,186,200 33.48 33.48
12-06-25 34.04 34.09 33.00 845,100 33.41 33.41
12-06-22 34.40 35.16 33.75 1,074,000 34.78 34.78
12-06-21 36.00 36.12 33.90 1,739,300 33.92 33.92
12-06-20 36.76 37.27 35.81 1,422,300 36.01 36.01
Date Open High Low Vol Cls adjCls
12-06-19 37.30 38.19 37.20 2,398,800 37.26 37.26
12-06-18 38.45 38.45 37.09 1,200,300 37.10 37.10
12-06-15 38.25 39.20 38.00 1,391,900 38.89 38.89
12-06-14 38.74 39.61 37.99 868,600 38.69 38.69
12-06-13 38.84 39.62 38.27 992,600 38.69 38.69
12-06-12 38.08 39.23 37.49 1,035,600 39.10 39.10
12-06-11 39.59 39.96 37.70 1,043,100 37.92 37.92
12-06-08 39.07 39.24 37.93 749,700 38.88 38.88
12-06-07 40.40 41.00 39.00 1,085,900 39.40 39.40
Date Open High Low Vol Cls adjCls
12-06-06 38.43 39.61 38.11 993,400 39.59 39.59
12-06-05 36.17 37.40 35.94 1,164,900 37.23 37.23
12-06-04 36.57 38.51 35.45 1,436,400 36.18 36.18
12-06-01 37.49 37.79 36.17 1,466,200 36.51 36.51
12-05-31 39.29 39.69 37.73 977,900 38.69 38.69
12-05-30 41.65 41.65 38.88 1,113,600 39.36 39.36
12-05-29 40.83 42.68 40.72 857,000 42.12 42.12
12-05-25 40.28 40.84 39.98 849,400 40.27 40.27
12-05-24 41.19 41.19 39.58 600,800 40.19 40.19
Date Open High Low Vol Cls adjCls
12-05-23 40.82 41.06 39.42 824,000 41.03 41.03
12-05-22 41.78 42.99 40.84 694,000 41.21 41.21
12-05-21 40.41 42.06 40.26 709,000 41.77 41.77
12-05-18 40.30 41.29 40.00 686,200 40.36 40.36
12-05-17 41.48 41.97 40.16 762,200 40.26 40.26
12-05-16 41.29 42.97 40.99 981,000 41.27 41.27
12-05-15 41.00 41.64 40.67 1,349,900 41.04 41.04
12-05-14 40.94 41.60 40.49 901,800 41.01 41.01
12-05-11 41.25 42.31 41.00 709,100 41.19 41.19
Date Open High Low Vol Cls adjCls
12-05-10 42.02 42.59 41.01 1,310,900 41.61 41.61
12-05-09 42.30 44.06 40.15 2,261,300 42.01 42.01
12-05-08 44.59 44.59 42.78 897,500 44.26 44.26
12-05-07 44.98 45.87 44.51 1,136,200 44.98 44.98
12-05-04 46.31 46.31 44.81 516,200 45.25 45.25
12-05-03 48.83 49.68 46.47 978,700 46.73 46.73
12-05-02 49.60 49.60 48.44 439,000 48.87 48.87
12-05-01 50.10 51.35 49.47 639,600 50.19 50.19
12-04-30 50.00 50.62 49.16 430,100 50.27 50.27
Date Open High Low Vol Cls adjCls
12-04-27 49.35 50.43 48.93 575,600 50.21 50.21
12-04-26 47.47 49.05 47.21 576,800 49.03 49.03
12-04-25 46.45 47.97 45.95 621,300 47.61 47.61
12-04-24 45.89 45.99 45.00 905,600 45.76 45.76
12-04-23 45.22 45.81 44.26 685,600 45.65 45.65
12-04-20 47.58 47.58 46.05 501,000 46.24 46.24
12-04-19 47.23 47.63 46.33 424,500 46.67 46.67
12-04-18 47.02 47.44 46.50 502,600 47.13 47.13
12-04-17 47.05 48.56 47.05 513,000 47.58 47.58
Date Open High Low Vol Cls adjCls
12-04-16 48.03 48.31 46.40 604,600 46.51 46.51
12-04-13 48.33 48.53 47.42 456,300 47.54 47.54
12-04-12 46.43 49.01 46.43 481,300 48.33 48.33
12-04-11 47.87 47.88 46.19 819,900 46.34 46.34
12-04-10 49.50 50.11 46.92 895,400 47.03 47.03
12-04-09 48.23 49.79 48.07 720,700 49.44 49.44
12-04-05 48.32 50.03 48.28 605,800 49.29 49.29
12-04-04 49.13 49.69 48.55 724,500 48.59 48.59
12-04-03 49.30 50.12 48.84 823,900 49.95 49.95
Date Open High Low Vol Cls adjCls
12-04-02 48.79 49.78 48.01 796,900 49.38 49.38
12-03-30 50.49 50.49 48.49 852,800 48.76 48.76
12-03-29 50.24 51.64 49.35 911,100 49.99 49.99
12-03-28 51.85 52.07 50.16 680,300 50.84 50.84
12-03-27 52.60 52.63 51.84 346,600 51.91 51.91
12-03-26 52.15 52.77 51.60 471,200 52.42 52.42
12-03-23 49.93 51.66 49.52 371,700 51.53 51.53
12-03-22 50.49 50.62 49.25 1,209,500 49.76 49.76
12-03-21 52.57 52.57 51.25 646,100 51.33 51.33
Date Open High Low Vol Cls adjCls
12-03-20 52.80 53.47 52.33 1,188,700 52.46 52.46
12-03-19 53.58 54.17 52.48 473,400 53.51 53.51
12-03-16 51.70 54.43 51.70 1,062,900 53.54 53.54
12-03-15 51.28 52.00 50.59 404,800 51.38 51.38
12-03-14 52.01 52.82 50.85 379,500 51.09 51.09
12-03-13 51.08 52.31 50.56 495,700 52.31 52.31
12-03-12 50.66 50.92 50.11 621,700 50.64 50.64
12-03-09 50.29 51.53 50.20 524,700 50.55 50.55
12-03-08 51.11 51.11 49.76 588,000 50.22 50.22
Date Open High Low Vol Cls adjCls
12-03-07 49.02 50.83 48.39 755,300 50.56 50.56
12-03-06 48.51 48.98 47.81 820,400 48.69 48.69
12-03-05 51.44 51.44 49.40 789,400 49.45 49.45
12-03-02 53.24 53.26 50.86 701,600 51.47 51.47
12-03-01 50.90 53.72 50.69 957,700 53.02 53.02
12-02-29 52.22 52.74 50.97 714,100 51.04 51.04
12-02-28 52.23 52.75 50.07 868,400 52.20 52.20
12-02-27 52.27 53.01 51.51 453,400 52.38 52.38
12-02-24 52.21 53.09 51.97 531,800 52.78 52.78
Date Open High Low Vol Cls adjCls
12-02-23 51.64 52.72 50.71 522,300 52.01 52.01
12-02-22 52.84 52.84 51.01 409,100 51.64 51.64
12-02-21 52.49 53.13 51.92 445,000 52.85 52.85
12-02-17 51.96 52.84 50.91 716,200 52.12 52.12
12-02-16 50.29 51.91 49.87 587,800 51.39 51.39
12-02-15 50.91 51.54 50.00 756,200 50.35 50.35
12-02-14 49.77 51.40 49.76 737,300 50.44 50.44
12-02-13 49.98 50.33 48.88 494,300 49.71 49.71
12-02-10 49.44 50.13 48.84 468,500 49.18 49.18
Date Open High Low Vol Cls adjCls
12-02-09 51.18 51.90 49.45 392,400 50.20 50.20
12-02-08 51.80 52.70 49.91 755,000 51.03 51.03
12-02-07 51.41 51.95 50.90 528,100 51.78 51.78
12-02-06 49.43 51.36 49.17 483,500 51.29 51.29
12-02-03 49.30 49.91 48.27 564,200 49.89 49.89
12-02-02 48.77 49.71 48.01 514,800 48.13 48.13
12-02-01 48.53 49.12 47.79 538,800 48.66 48.66
12-01-31 48.63 49.02 47.11 345,800 47.99 47.99
12-01-30 48.76 48.79 47.37 479,000 48.06 48.06
Date Open High Low Vol Cls adjCls
12-01-27 49.05 49.96 48.66 279,600 49.43 49.43
12-01-26 50.26 51.08 48.62 785,000 49.32 49.32
12-01-25 48.31 50.15 47.51 783,700 49.75 49.75
12-01-24 47.99 49.09 47.47 688,600 48.32 48.32
12-01-23 46.95 48.70 46.86 618,500 48.48 48.48
12-01-20 44.76 46.93 44.41 809,600 46.76 46.76
12-01-19 46.28 46.85 45.69 650,600 45.93 45.93
12-01-18 43.81 46.03 43.59 572,900 46.03 46.03
12-01-17 44.96 45.48 43.69 390,900 44.04 44.04
Date Open High Low Vol Cls adjCls
12-01-13 44.51 45.28 43.88 626,200 44.15 44.15
12-01-12 46.02 46.68 45.11 570,000 45.22 45.22
12-01-11 46.40 46.40 45.25 532,400 46.02 46.02
12-01-10 46.66 46.94 46.04 307,500 46.51 46.51
12-01-09 45.91 46.49 45.46 253,900 45.75 45.75
12-01-06 46.29 46.84 45.52 465,900 45.88 45.88
12-01-05 45.23 46.58 44.51 429,300 46.21 46.21
12-01-04 44.89 46.19 44.36 569,700 45.74 45.74
12-01-03 44.96 45.36 44.02 516,300 45.04 45.04
Date Open High Low Vol Cls adjCls
11-12-30 43.69 44.21 43.28 304,200 43.50 43.50
11-12-29 43.39 44.15 42.94 457,600 43.81 43.81
11-12-28 44.52 44.53 42.82 394,300 43.28 43.28
11-12-27 43.98 44.63 43.60 297,200 44.45 44.45
11-12-23 44.63 44.65 43.59 269,200 43.98 43.98
11-12-22 44.66 45.01 43.39 572,800 44.29 44.29
11-12-21 44.46 44.61 42.88 644,100 44.48 44.48
11-12-20 43.15 44.88 42.97 628,800 44.58 44.58
11-12-19 43.02 43.57 41.77 561,700 41.89 41.89
Date Open High Low Vol Cls adjCls
11-12-16 42.45 43.30 41.77 793,500 43.04 43.04
11-12-15 41.71 42.31 40.94 758,900 41.56 41.56
11-12-14 43.00 43.03 40.85 1,020,100 41.25 41.25
11-12-13 45.10 45.65 43.22 1,329,300 43.71 43.71
11-12-12 48.00 48.01 43.31 3,220,000 44.66 44.66
11-12-09 48.94 50.94 48.75 819,500 50.55 50.55
11-12-08 51.03 51.79 48.23 848,700 48.65 48.65
11-12-07 52.79 53.50 51.06 991,500 51.28 51.28
11-12-06 53.25 54.58 52.82 997,700 53.93 53.93
Date Open High Low Vol Cls adjCls
11-12-05 54.00 54.04 52.50 781,000 52.80 52.80
11-12-02 54.43 54.43 52.54 884,200 52.82 52.82
11-12-01 53.12 54.07 53.05 880,000 53.35 53.35
11-11-30 52.00 54.38 51.49 1,220,700 54.34 54.34
11-11-29 49.04 50.41 48.04 927,400 50.00 50.00
11-11-28 46.99 49.55 46.91 1,107,500 49.11 49.11
11-11-25 45.47 46.48 44.92 185,300 45.29 45.29
11-11-23 46.68 47.21 45.56 651,700 45.56 45.56
11-11-22 46.88 48.20 46.14 571,000 47.59 47.59
Date Open High Low Vol Cls adjCls
11-11-21 46.58 47.04 45.17 794,600 46.71 46.71
11-11-18 48.09 48.84 47.00 629,200 47.71 47.71
11-11-17 49.55 51.03 47.63 924,700 47.94 47.94
11-11-16 49.79 52.00 49.51 1,006,900 49.72 49.72
11-11-15 48.59 51.16 48.13 671,200 50.43 50.43
11-11-14 48.19 49.26 47.38 817,400 49.14 49.14
11-11-11 48.57 50.15 47.88 1,010,200 48.04 48.04
11-11-10 48.14 48.83 46.46 624,400 47.77 47.77
11-11-09 47.48 48.00 46.29 1,115,500 46.49 46.49
Date Open High Low Vol Cls adjCls
11-11-08 47.90 49.50 46.85 1,310,000 49.20 49.20
11-11-07 46.04 49.45 45.61 2,020,300 47.62 47.62
11-11-04 44.98 46.03 44.20 1,086,400 45.54 45.54
11-11-03 45.05 46.35 43.85 767,700 45.63 45.63
11-11-02 43.63 44.67 42.87 869,200 44.32 44.32
11-11-01 42.11 43.81 40.83 1,531,900 42.53 42.53
11-10-31 45.76 46.04 43.84 857,000 44.34 44.34
11-10-28 45.19 47.01 44.45 1,014,100 46.88 46.88
11-10-27 43.47 46.93 42.90 979,400 45.68 45.68
Date Open High Low Vol Cls adjCls
11-10-26 42.11 42.58 40.36 728,400 41.99 41.99
11-10-25 43.40 43.63 41.06 664,300 41.22 41.22
11-10-24 41.63 44.14 41.46 911,600 43.24 43.24
11-10-21 41.13 41.69 40.37 624,800 41.26 41.26
11-10-20 41.12 41.63 38.93 1,510,400 40.20 40.20
11-10-19 41.99 43.12 40.80 878,700 41.24 41.24
11-10-18 40.14 42.22 38.54 1,258,500 41.93 41.93
11-10-17 41.00 41.78 39.92 1,193,100 40.51 40.51
11-10-14 39.50 41.31 38.63 1,275,200 41.18 41.18
Date Open High Low Vol Cls adjCls
11-10-13 38.43 39.25 37.19 964,600 38.69 38.69
11-10-12 37.94 39.81 37.43 957,600 38.49 38.49
11-10-11 37.87 38.99 37.24 656,100 38.05 38.05
11-10-10 36.27 39.18 36.26 967,200 38.23 38.23
11-10-07 37.07 37.46 34.79 1,053,900 35.56 35.56
11-10-06 35.82 37.19 35.23 1,033,000 36.89 36.89
11-10-05 34.38 36.75 33.31 1,489,600 36.61 36.61
11-10-04 31.89 34.48 30.42 1,568,900 34.41 34.41
11-10-03 33.48 34.35 32.22 1,490,000 32.24 32.24
Date Open High Low Vol Cls adjCls
11-09-30 35.40 36.06 34.03 1,287,900 34.22 34.22
11-09-29 37.64 38.39 34.49 1,236,000 36.24 36.24
11-09-28 40.56 40.74 36.38 1,042,300 36.58 36.58
11-09-27 40.88 42.39 40.00 990,800 40.43 40.43
11-09-26 39.33 39.80 35.79 2,219,600 39.35 39.35
11-09-23 41.16 41.50 38.11 1,477,000 39.31 39.31
11-09-22 41.50 42.17 40.20 2,112,800 41.33 41.33
11-09-21 44.17 45.37 42.94 1,011,100 43.01 43.01
11-09-20 46.30 47.11 44.31 680,300 44.38 44.38
Date Open High Low Vol Cls adjCls
11-09-19 45.08 46.92 43.61 845,500 46.32 46.32
11-09-16 46.71 47.39 44.68 1,156,900 46.25 46.25
11-09-15 44.01 46.63 43.89 854,900 46.36 46.36
11-09-14 42.91 44.47 42.00 1,170,700 43.81 43.81
11-09-13 42.85 43.34 41.51 980,600 42.54 42.54
11-09-12 41.56 43.11 41.09 945,000 42.46 42.46
11-09-09 43.48 44.74 42.00 1,010,100 42.43 42.43
11-09-08 45.03 46.85 43.69 787,600 44.03 44.03
11-09-07 43.40 46.05 43.31 1,166,300 45.39 45.39
Date Open High Low Vol Cls adjCls
11-09-06 41.07 42.52 40.42 629,100 42.41 42.41
11-09-02 42.93 43.74 42.00 777,700 42.23 42.23
11-09-01 45.75 46.34 44.11 970,900 44.27 44.27
11-08-31 47.41 48.48 45.12 963,500 45.95 45.95
11-08-30 46.73 47.94 45.60 589,700 47.11 47.11
11-08-29 44.11 47.46 44.11 913,300 47.28 47.28
11-08-26 41.27 43.68 40.66 467,900 43.37 43.37
11-08-25 43.89 44.69 41.26 965,900 41.89 41.89
11-08-24 42.32 44.04 41.54 1,032,800 43.71 43.71
Date Open High Low Vol Cls adjCls
11-08-23 39.86 42.48 39.27 1,220,100 42.46 42.46
11-08-22 42.18 42.72 39.17 1,395,400 39.80 39.80
11-08-19 42.03 43.42 41.14 1,028,500 41.35 41.35
11-08-18 45.52 45.52 42.31 1,467,400 42.87 42.87
11-08-17 47.76 49.20 46.93 737,300 47.14 47.14
11-08-16 48.36 48.73 46.67 1,280,300 47.21 47.21
11-08-15 47.93 49.60 47.93 594,100 49.34 49.34
11-08-12 48.41 49.02 46.76 1,363,400 47.34 47.34
11-08-11 43.93 48.53 43.61 1,631,500 47.41 47.41
Date Open High Low Vol Cls adjCls
11-08-10 43.34 47.94 42.00 3,760,300 43.56 43.56
11-08-09 43.18 46.90 40.89 4,720,000 43.44 43.44
11-08-08 43.15 46.50 41.45 4,336,700 41.53 41.53
11-08-05 47.31 47.94 43.10 1,628,300 45.01 45.01
11-08-04 51.01 51.26 46.69 1,690,600 47.55 47.55
11-08-03 51.78 52.23 48.70 1,065,600 52.01 52.01
11-08-02 52.37 54.93 51.88 1,213,900 51.95 51.95
11-08-01 53.85 54.98 52.44 895,400 52.88 52.88
11-07-29 51.16 53.01 50.90 751,700 51.77 51.77
Date Open High Low Vol Cls adjCls
11-07-28 53.67 54.23 51.99 952,900 52.19 52.19
11-07-27 53.83 55.32 53.22 1,220,500 53.45 53.45
11-07-26 56.46 57.93 54.65 1,849,500 55.85 55.85
11-07-25 55.67 58.04 55.35 550,600 56.82 56.82
11-07-22 55.84 57.06 55.48 526,100 56.77 56.77
11-07-21 56.05 56.62 55.18 905,700 55.72 55.72
11-07-20 56.96 56.96 55.00 714,200 55.58 55.58
11-07-19 55.86 57.62 55.27 1,186,000 56.24 56.24
11-07-18 55.21 55.73 54.57 943,400 55.14 55.14
Date Open High Low Vol Cls adjCls
11-07-15 55.21 57.35 53.64 2,231,100 55.93 55.93
11-07-14 52.74 53.37 51.45 886,000 52.20 52.20
11-07-13 52.45 55.00 51.91 1,281,300 52.73 52.73
11-07-12 51.46 53.71 51.29 824,100 51.94 51.94
11-07-11 53.11 53.27 51.63 785,700 51.93 51.93
11-07-08 53.80 54.29 53.09 755,600 53.94 53.94
11-07-07 55.10 56.00 54.38 1,067,200 54.62 54.62
11-07-06 55.00 55.02 52.54 1,099,500 53.86 53.86
11-07-05 52.40 54.84 52.05 1,014,000 53.89 53.89
Date Open High Low Vol Cls adjCls
11-07-01 51.63 52.81 50.43 768,600 52.38 52.38
11-06-30 51.67 52.21 50.69 993,800 51.54 51.54
11-06-29 51.29 53.87 50.52 2,085,500 51.72 51.72
11-06-28 47.00 50.21 46.62 1,271,600 50.08 50.08
11-06-27 46.10 46.91 45.12 587,000 46.53 46.53
11-06-24 46.59 47.14 45.26 1,408,400 46.14 46.14
11-06-23 45.34 46.59 43.68 1,093,200 46.45 46.45
11-06-22 46.36 48.08 46.30 747,400 46.43 46.43
11-06-21 44.43 47.01 44.16 979,700 46.56 46.56
Date Open High Low Vol Cls adjCls
11-06-20 43.20 44.13 42.29 967,100 43.62 43.62
11-06-17 43.70 44.14 42.34 1,224,500 42.98 42.98
11-06-16 42.17 44.44 42.17 899,700 43.36 43.36
11-06-15 43.28 44.21 42.11 872,600 42.18 42.18
11-06-14 43.90 44.70 43.69 627,900 43.98 43.98
11-06-13 45.95 46.23 41.83 1,208,600 43.24 43.24
11-06-10 46.33 46.83 45.51 661,700 45.82 45.82
11-06-09 45.50 47.39 45.26 906,000 47.00 47.00
11-06-08 45.35 46.41 44.95 826,100 45.32 45.32
Date Open High Low Vol Cls adjCls
11-06-07 46.25 46.65 45.37 518,300 45.52 45.52
11-06-06 46.91 47.88 45.67 882,600 45.97 45.97
11-06-03 45.62 47.75 44.88 971,800 47.30 47.30
11-06-02 46.52 47.46 45.59 1,379,700 47.08 47.08
11-06-01 51.21 51.32 46.36 1,392,000 46.44 46.44
11-05-31 49.87 50.17 47.94 857,400 49.15 49.15
11-05-27 48.46 49.26 47.60 432,300 48.13 48.13
11-05-26 47.35 48.19 46.51 862,300 48.16 48.16
11-05-25 45.57 47.94 45.46 656,200 47.70 47.70
Date Open High Low Vol Cls adjCls
11-05-24 45.73 46.87 44.80 1,200,000 46.11 46.11
11-05-23 45.11 45.11 44.09 624,200 44.41 44.41
11-05-20 45.64 46.53 44.74 478,900 46.14 46.14
11-05-19 46.83 47.46 45.48 473,900 45.96 45.96
11-05-18 44.31 46.50 44.04 660,500 46.37 46.37
11-05-17 44.04 45.47 43.30 713,300 44.21 44.21
11-05-16 45.44 46.77 43.88 955,900 44.24 44.24
11-05-13 46.32 47.77 45.53 682,700 45.79 45.79
11-05-12 46.45 47.81 45.44 706,000 46.12 46.12
Date Open High Low Vol Cls adjCls
11-05-11 48.62 48.91 46.45 1,206,600 46.68 46.68
11-05-10 49.84 50.40 48.21 1,516,600 48.87 48.87
11-05-09 43.74 50.33 43.03 4,013,500 49.48 49.48
11-05-06 40.82 42.38 40.37 1,143,200 41.10 41.10
11-05-05 39.05 39.62 37.64 1,400,000 39.27 39.27
11-05-04 41.81 41.81 39.50 1,025,800 39.57 39.57
11-05-03 44.35 44.35 41.32 691,400 41.86 41.86
11-05-02 46.22 46.49 44.64 506,400 44.81 44.81
11-04-29 44.91 46.18 44.56 264,000 45.93 45.93
Date Open High Low Vol Cls adjCls
11-04-28 44.54 45.15 43.88 364,900 44.64 44.64
11-04-27 45.54 45.74 43.39 751,300 44.69 44.69
11-04-26 45.78 46.27 44.93 253,700 45.91 45.91
11-04-25 45.50 45.78 44.56 267,700 45.32 45.32
11-04-21 44.95 45.70 44.31 360,900 45.66 45.66
11-04-20 44.30 44.90 43.60 421,000 44.60 44.60
11-04-19 42.82 43.55 42.12 406,300 43.54 43.54
11-04-18 42.94 43.03 42.09 453,100 42.63 42.63
11-04-15 42.65 43.41 42.38 977,900 43.34 43.34
Date Open High Low Vol Cls adjCls
11-04-14 42.53 42.68 41.53 750,700 42.05 42.05
11-04-13 44.07 44.99 42.71 471,500 43.22 43.22
11-04-12 44.98 44.98 42.57 688,900 43.26 43.26
11-04-11 46.43 47.31 45.14 619,900 45.54 45.54
11-04-08 47.55 47.94 46.19 458,500 46.35 46.35
11-04-07 47.14 47.90 46.79 442,500 47.02 47.02
11-04-06 48.39 48.60 46.95 676,900 46.97 46.97
11-04-05 48.30 48.56 47.78 395,400 47.91 47.91
11-04-04 48.00 48.54 47.72 450,100 48.45 48.45
Date Open High Low Vol Cls adjCls
11-04-01 48.24 48.73 47.07 531,400 47.82 47.82
11-03-31 48.41 48.70 47.47 512,300 47.60 47.60
11-03-30 47.52 49.55 47.45 655,500 48.20 48.20
11-03-29 45.88 47.74 45.42 544,300 46.90 46.90
11-03-28 46.18 46.55 45.45 419,400 45.71 45.71
11-03-25 44.81 46.81 44.31 520,600 45.98 45.98
11-03-24 45.32 45.32 43.61 634,400 44.67 44.67
11-03-23 45.38 45.55 44.43 346,000 44.90 44.90
11-03-22 45.79 45.95 44.56 488,400 45.32 45.32
Date Open High Low Vol Cls adjCls
11-03-21 45.48 46.39 45.16 718,800 45.64 45.64
11-03-18 45.99 45.99 44.18 1,393,600 44.80 44.80
11-03-17 43.34 45.42 43.13 920,500 44.55 44.55
11-03-16 41.06 43.29 41.06 1,115,500 42.39 42.39
11-03-15 40.63 41.47 39.33 972,600 41.12 41.12
11-03-14 40.82 41.78 40.00 612,700 41.66 41.66
11-03-11 40.65 41.65 39.90 664,500 41.11 41.11
11-03-10 41.50 41.72 39.30 1,086,800 40.84 40.84
11-03-09 42.29 43.34 41.89 643,200 42.00 42.00
Date Open High Low Vol Cls adjCls
11-03-08 43.34 43.43 42.03 1,217,000 42.22 42.22
11-03-07 42.73 43.89 42.32 1,021,700 43.45 43.45
11-03-04 42.45 42.99 41.53 1,090,800 42.67 42.67
11-03-03 42.89 43.81 42.25 793,100 43.66 43.66
11-03-02 42.39 42.79 41.37 858,600 42.61 42.61
11-03-01 45.14 45.75 42.30 835,600 42.61 42.61
11-02-28 45.50 46.11 45.00 839,600 45.36 45.36
11-02-25 42.98 45.99 42.82 2,292,900 45.46 45.46
11-02-24 43.20 43.42 42.34 560,800 42.68 42.68
Date Open High Low Vol Cls adjCls
11-02-23 42.00 43.47 41.78 657,400 42.93 42.93
11-02-22 41.88 42.76 40.95 459,300 41.75 41.75
11-02-18 42.00 42.80 41.40 626,500 41.82 41.82
11-02-17 42.11 42.29 41.06 411,800 41.95 41.95
11-02-16 40.50 42.71 40.43 837,900 42.00 42.00
11-02-15 40.89 41.36 40.34 354,800 40.41 40.41
11-02-14 40.50 41.00 39.93 509,000 40.73 40.73
11-02-11 39.22 40.55 39.22 563,500 40.12 40.12
11-02-10 38.01 39.51 38.01 440,300 39.33 39.33
Date Open High Low Vol Cls adjCls
11-02-09 39.22 39.65 38.23 543,300 38.27 38.27
11-02-08 39.00 40.00 38.66 393,700 39.41 39.41
11-02-07 39.47 40.45 38.99 352,900 39.18 39.18
11-02-04 39.38 39.74 38.82 720,900 39.48 39.48
11-02-03 39.68 39.93 38.70 442,700 39.29 39.29
11-02-02 39.37 40.96 39.27 779,200 39.78 39.78
11-02-01 40.29 40.66 39.45 832,600 39.52 39.52
11-01-31 37.72 40.45 37.70 1,491,100 39.95 39.95
11-01-28 36.73 37.93 36.55 749,400 37.66 37.66
Date Open High Low Vol Cls adjCls
11-01-27 35.72 37.35 35.33 758,500 36.77 36.77
11-01-26 34.02 37.04 34.02 986,500 36.81 36.81
11-01-25 34.73 34.80 33.30 864,800 34.08 34.08
11-01-24 35.18 35.55 34.62 469,500 34.97 34.97
11-01-21 35.29 35.79 34.41 527,000 34.78 34.78
11-01-20 36.03 36.06 34.72 480,000 35.07 35.07
11-01-19 37.06 37.19 36.26 633,500 36.52 36.52
11-01-18 36.98 37.36 36.32 479,700 37.12 37.12
11-01-14 36.82 37.13 36.40 394,700 37.02 37.02
Date Open High Low Vol Cls adjCls
11-01-13 38.13 38.46 36.71 649,600 36.94 36.94
11-01-12 37.91 38.35 37.49 465,500 38.28 38.28
11-01-11 37.45 38.10 37.20 303,500 37.72 37.72
11-01-10 36.73 37.69 36.25 344,800 37.52 37.52
11-01-07 37.09 37.33 36.42 355,500 36.89 36.89
11-01-06 37.57 37.60 36.64 422,100 37.03 37.03
11-01-05 37.86 37.95 35.58 1,329,000 37.67 37.67
11-01-04 38.50 38.81 37.20 534,400 38.14 38.14
11-01-03 38.32 39.22 38.16 755,000 38.47 38.47
Date Open High Low Vol Cls adjCls
10-12-31 37.72 38.36 37.51 282,500 37.64 37.64
10-12-30 37.19 38.04 37.02 402,300 37.69 37.69
10-12-29 37.13 38.15 36.75 692,200 37.20 37.20
10-12-28 36.88 37.43 36.50 496,200 36.87 36.87
10-12-27 36.64 37.10 36.38 586,700 36.88 36.88
10-12-23 36.67 37.08 36.36 235,100 36.70 36.70
10-12-22 36.92 37.17 36.20 584,200 36.74 36.74
10-12-21 35.90 37.04 35.80 499,300 36.91 36.91
10-12-20 36.78 36.78 35.63 681,000 35.82 35.82
Date Open High Low Vol Cls adjCls
10-12-17 37.15 37.53 35.85 3,911,000 36.55 36.55
10-12-16 37.12 37.34 36.33 567,500 37.08 37.08
10-12-15 36.35 37.66 36.26 602,900 36.92 36.92
10-12-14 36.67 37.41 36.22 481,600 36.40 36.40
10-12-13 37.36 38.89 36.41 917,500 36.44 36.44
10-12-10 35.06 36.65 34.96 413,700 36.32 36.32
10-12-09 35.82 36.00 34.00 690,500 34.99 34.99
10-12-08 34.91 35.84 34.25 577,100 35.68 35.68
10-12-07 38.10 38.20 34.80 1,037,600 34.89 34.89
Date Open High Low Vol Cls adjCls
10-12-06 37.79 38.98 37.60 816,400 37.65 37.65
10-12-03 37.51 37.81 37.25 482,000 37.70 37.70
10-12-02 37.13 38.35 37.03 471,600 37.85 37.85
10-12-01 36.38 37.66 36.13 1,050,200 36.96 36.96
10-11-30 36.20 36.30 35.28 475,000 35.82 35.82
10-11-29 36.90 37.00 35.84 480,200 36.60 36.60
10-11-26 36.03 37.10 35.94 197,900 36.93 36.93
10-11-24 35.29 36.24 35.18 537,100 36.24 36.24
10-11-23 35.27 35.88 34.60 1,183,800 35.04 35.04
Date Open High Low Vol Cls adjCls
10-11-22 32.80 35.81 32.75 1,637,500 35.63 35.63
10-11-19 31.78 33.16 31.24 600,900 32.96 32.96
10-11-18 31.08 32.24 31.00 568,600 31.84 31.84
10-11-17 30.59 31.34 30.32 344,200 30.50 30.50
10-11-16 31.21 31.35 30.01 506,800 30.62 30.62
10-11-15 30.99 32.13 30.86 600,300 31.41 31.41
10-11-12 32.21 32.33 30.61 822,800 30.65 30.65
10-11-11 31.73 33.60 31.70 1,001,400 32.63 32.63
10-11-10 30.49 32.24 30.49 935,600 32.00 32.00
Date Open High Low Vol Cls adjCls
10-11-09 31.11 32.37 30.26 1,304,800 30.50 30.50
10-11-08 29.90 31.83 29.80 2,843,500 31.06 31.06
10-11-05 25.88 29.41 25.79 2,507,200 29.20 29.20
10-11-04 24.43 25.45 24.43 1,753,900 25.41 25.41
10-11-03 24.05 24.20 23.73 417,000 24.12 24.12
10-11-02 24.19 24.38 23.84 443,300 24.06 24.06
10-11-01 24.15 24.40 23.65 342,600 23.97 23.97
10-10-29 23.27 24.05 23.13 220,800 23.91 23.91
10-10-28 23.59 23.64 23.05 210,400 23.34 23.34
Date Open High Low Vol Cls adjCls
10-10-27 23.67 23.73 23.09 230,500 23.53 23.53
10-10-26 23.73 24.00 23.40 406,400 23.85 23.85
10-10-25 23.95 24.38 23.78 378,000 23.85 23.85
10-10-22 23.91 24.06 23.63 150,800 23.76 23.76
10-10-21 24.12 24.44 23.36 357,000 23.72 23.72
10-10-20 23.55 24.08 23.29 303,900 24.00 24.00
10-10-19 24.13 24.39 23.02 557,900 23.39 23.39
10-10-18 24.49 25.04 24.36 276,200 24.50 24.50
10-10-15 24.56 24.66 24.01 767,900 24.48 24.48
Date Open High Low Vol Cls adjCls
10-10-14 24.77 24.90 23.98 359,300 24.27 24.27
10-10-13 24.58 25.14 24.41 492,600 24.74 24.74
10-10-12 24.25 24.63 23.78 669,300 24.48 24.48
10-10-11 24.43 24.59 24.27 596,000 24.34 24.34
10-10-08 23.99 24.57 23.75 377,900 24.40 24.40
10-10-07 24.39 24.46 23.70 267,500 23.93 23.93
10-10-06 24.26 24.56 23.78 446,500 24.20 24.20
10-10-05 23.87 24.57 23.80 546,800 24.40 24.40
10-10-04 23.98 24.22 23.41 293,600 23.65 23.65
Date Open High Low Vol Cls adjCls
10-10-01 23.79 24.49 23.55 690,000 24.00 24.00
10-09-30 24.00 24.18 23.00 499,000 23.49 23.49
10-09-29 22.86 23.93 22.86 698,000 23.88 23.88
10-09-28 23.18 23.35 22.67 457,900 22.91 22.91
10-09-27 23.31 23.31 22.58 591,500 23.08 23.08
10-09-24 22.75 23.53 22.64 802,900 23.20 23.20
10-09-23 21.25 22.59 21.10 734,800 22.50 22.50
10-09-22 20.85 21.58 20.85 382,400 21.40 21.40
10-09-21 21.38 21.64 20.85 548,800 20.95 20.95
Date Open High Low Vol Cls adjCls
10-09-20 20.77 21.48 20.51 354,100 21.35 21.35
10-09-17 21.05 21.05 20.48 346,100 20.70 20.70
10-09-16 21.12 21.50 20.75 363,300 20.90 20.90
10-09-15 20.41 21.35 20.19 527,700 21.20 21.20
10-09-14 20.61 21.06 20.41 305,000 20.56 20.56
10-09-13 21.00 21.02 20.63 270,400 20.66 20.66
10-09-10 20.55 20.97 20.37 359,400 20.70 20.70
10-09-09 20.85 21.09 20.40 294,200 20.53 20.53
10-09-08 20.07 20.59 20.07 328,900 20.53 20.53
Date Open High Low Vol Cls adjCls
10-09-07 20.82 20.82 19.93 508,000 20.04 20.04
10-09-03 20.89 21.06 20.55 438,200 21.02 21.02
10-09-02 20.57 20.80 20.35 271,700 20.71 20.71
10-09-01 20.07 20.56 19.80 492,100 20.54 20.54
10-08-31 19.98 20.30 19.65 515,800 19.70 19.70
10-08-30 20.19 20.38 19.96 548,900 20.01 20.01
10-08-27 19.88 20.36 19.21 825,700 20.28 20.28
10-08-26 19.45 20.00 19.44 863,100 19.64 19.64
10-08-25 19.35 19.40 18.84 751,400 19.38 19.38
Date Open High Low Vol Cls adjCls
10-08-24 19.32 19.85 19.00 840,100 19.58 19.58
10-08-23 20.10 20.54 19.62 572,900 19.66 19.66
10-08-20 19.25 19.51 19.05 573,900 19.48 19.48
10-08-19 19.60 19.70 19.25 818,200 19.40 19.40
10-08-18 19.87 20.11 19.20 965,600 19.72 19.72
10-08-17 19.88 20.12 19.52 969,400 19.95 19.95
10-08-16 19.77 19.99 19.45 936,700 19.59 19.59
10-08-13 20.13 20.34 19.81 743,700 20.00 20.00
10-08-12 20.12 20.55 20.00 667,700 20.31 20.31
Date Open High Low Vol Cls adjCls
10-08-11 20.85 20.86 20.22 1,255,500 20.31 20.31
10-08-10 21.87 21.95 20.99 2,204,300 21.04 21.04
10-08-09 22.83 23.14 21.85 1,045,300 23.08 23.08
10-08-06 23.36 23.36 22.54 452,900 23.14 23.14
10-08-05 23.79 24.01 23.44 238,100 23.55 23.55
10-08-04 23.54 24.09 23.44 338,200 24.02 24.02
10-08-03 23.23 23.70 22.99 506,200 23.40 23.40
10-08-02 22.59 23.47 22.43 454,400 23.37 23.37
10-07-30 21.11 22.27 21.11 587,600 22.07 22.07
Date Open High Low Vol Cls adjCls
10-07-29 21.89 22.44 20.85 647,200 21.40 21.40
10-07-28 22.25 22.70 21.46 341,200 21.79 21.79
10-07-27 23.20 23.32 22.22 295,800 22.40 22.40
10-07-26 22.57 23.03 22.38 396,000 22.89 22.89
10-07-23 22.03 22.68 21.71 619,100 22.64 22.64
10-07-22 21.25 22.56 21.18 794,000 22.23 22.23
10-07-21 22.17 22.39 21.03 370,800 21.11 21.11
10-07-20 20.88 22.11 20.65 396,500 21.99 21.99
10-07-19 21.68 21.68 20.79 297,700 21.40 21.40
Date Open High Low Vol Cls adjCls
10-07-16 22.17 22.45 21.44 788,300 21.51 21.51
10-07-15 22.32 22.49 21.76 423,100 22.39 22.39
10-07-14 22.20 22.79 21.76 454,000 22.23 22.23
10-07-13 22.46 23.30 22.33 793,200 22.39 22.39
10-07-12 21.99 22.71 21.87 661,300 22.15 22.15
10-07-09 21.47 21.98 21.26 336,400 21.93 21.93
10-07-08 21.21 21.65 20.85 675,900 21.58 21.58
10-07-07 19.94 21.04 19.60 886,200 20.87 20.87
10-07-06 20.00 20.35 19.52 721,500 19.74 19.74
Date Open High Low Vol Cls adjCls
10-07-02 19.79 20.00 19.34 679,600 19.54 19.54
10-07-01 19.79 19.99 18.77 612,200 19.67 19.67
10-06-30 20.36 20.89 19.75 617,700 19.81 19.81
10-06-29 21.19 21.38 19.94 585,500 20.15 20.15
10-06-28 22.25 22.25 21.52 344,500 21.53 21.53
10-06-25 21.95 22.61 21.70 1,865,500 22.20 22.20
10-06-24 22.62 22.95 21.74 518,600 21.89 21.89
10-06-23 23.45 23.45 22.62 380,000 22.75 22.75
10-06-22 24.56 24.98 23.35 318,000 23.44 23.44
Date Open High Low Vol Cls adjCls
10-06-21 24.95 25.39 24.22 873,300 24.49 24.49
10-06-18 24.25 24.66 23.80 691,600 24.41 24.41
10-06-17 25.82 25.89 23.97 1,071,700 24.22 24.22
10-06-16 25.95 26.26 25.46 543,800 25.75 25.75
10-06-15 25.50 26.26 25.44 1,046,800 26.21 26.21
10-06-14 26.53 26.92 25.37 1,435,200 25.87 25.87
10-06-11 24.39 25.41 24.16 504,200 25.23 25.23
10-06-10 23.70 25.00 23.35 654,900 24.87 24.87
10-06-09 23.49 24.53 22.83 800,600 23.16 23.16
Date Open High Low Vol Cls adjCls
10-06-08 23.23 23.77 22.27 966,300 23.28 23.28
10-06-07 22.92 24.00 22.53 601,200 22.99 22.99
10-06-04 24.26 25.38 22.70 1,359,800 22.80 22.80
10-06-03 22.40 23.80 22.30 912,700 23.68 23.68
10-06-02 20.63 22.26 20.52 548,400 22.20 22.20
10-06-01 21.57 22.40 20.47 430,700 20.47 20.47
10-05-28 22.14 23.35 21.73 999,600 21.93 21.93
10-05-27 21.60 22.32 21.07 444,800 22.32 22.32
10-05-26 20.57 21.55 20.51 677,300 20.85 20.85
Date Open High Low Vol Cls adjCls
10-05-25 18.95 20.42 18.39 549,900 20.37 20.37
10-05-24 20.50 20.88 19.69 447,300 19.74 19.74
10-05-21 19.34 21.05 18.99 1,006,400 20.54 20.54
10-05-20 20.55 20.59 19.36 1,163,800 19.84 19.84
10-05-19 21.70 22.05 20.38 657,200 21.46 21.46
10-05-18 22.83 23.63 21.74 799,000 21.92 21.92
10-05-17 23.92 24.05 21.83 885,400 22.28 22.28
10-05-14 24.10 24.34 23.15 849,200 23.75 23.75
10-05-13 24.50 25.17 24.17 393,600 24.44 24.44
Date Open High Low Vol Cls adjCls
10-05-12 23.24 24.80 23.22 677,800 24.69 24.69
10-05-11 22.75 23.79 22.33 574,000 23.21 23.21
10-05-10 22.40 23.25 21.90 988,300 22.63 22.63
10-05-07 22.19 22.39 20.74 740,800 21.00 21.00
10-05-06 23.88 24.16 20.48 1,162,700 22.42 22.42
10-05-05 24.81 25.02 23.81 689,300 24.03 24.03
10-05-04 25.49 25.49 24.65 705,900 25.29 25.29
10-05-03 25.00 26.08 25.00 543,200 26.02 26.02
10-04-30 24.88 25.56 24.38 825,700 24.90 24.90
Date Open High Low Vol Cls adjCls
10-04-29 24.42 25.02 24.18 963,700 24.95 24.95
10-04-28 23.64 24.36 23.56 444,000 24.30 24.30
10-04-27 24.02 24.41 23.39 498,000 23.47 23.47
10-04-26 24.67 25.07 24.18 436,600 24.18 24.18
10-04-23 23.48 24.72 23.23 701,900 24.64 24.64
10-04-22 22.82 23.25 22.35 446,600 23.03 23.03
10-04-21 23.60 23.61 22.88 281,200 23.25 23.25
10-04-20 22.81 23.75 22.79 748,400 23.40 23.40
10-04-19 22.84 22.84 22.00 394,300 22.68 22.68
Date Open High Low Vol Cls adjCls
10-04-16 23.65 23.81 22.94 454,200 23.06 23.06
10-04-15 23.55 23.82 23.35 508,300 23.74 23.74
10-04-14 23.65 23.94 23.00 763,500 23.52 23.52
10-04-13 24.25 24.25 23.16 749,100 23.26 23.26
10-04-12 25.14 25.45 24.02 878,100 24.12 24.12
10-04-09 25.31 25.31 24.15 493,400 25.00 25.00
10-04-08 25.18 25.33 24.52 526,300 25.00 25.00
10-04-07 25.94 26.08 24.92 973,700 25.28 25.28
10-04-06 24.76 26.48 24.42 1,068,600 25.80 25.80
Date Open High Low Vol Cls adjCls
10-04-05 24.27 25.09 24.11 330,400 25.07 25.07
10-04-01 23.82 24.25 23.53 459,500 24.17 24.17
10-03-31 23.51 24.03 23.20 512,400 23.55 23.55
10-03-30 23.10 23.69 23.05 423,200 23.61 23.61
10-03-29 23.05 23.21 22.74 296,800 22.99 22.99
10-03-26 23.22 23.70 22.47 711,500 22.89 22.89
10-03-25 24.59 25.10 23.07 889,800 23.17 23.17
10-03-24 23.30 24.90 23.22 1,148,200 24.25 24.25
10-03-23 22.61 23.73 21.96 834,500 23.50 23.50
Date Open High Low Vol Cls adjCls
10-03-22 22.59 23.02 21.64 901,800 22.70 22.70
10-03-19 23.13 24.23 23.12 815,500 23.13 23.13
10-03-18 24.33 24.48 23.48 544,800 23.86 23.86
10-03-17 24.07 24.57 23.97 278,100 24.29 24.29
10-03-16 23.89 24.11 23.40 366,100 24.02 24.02
10-03-15 24.58 24.60 23.20 456,300 23.72 23.72
10-03-12 25.17 25.17 24.42 303,400 24.70 24.70
10-03-11 24.57 25.04 24.41 202,900 24.97 24.97
10-03-10 24.76 25.19 24.30 417,900 24.72 24.72
Date Open High Low Vol Cls adjCls
10-03-09 24.23 25.20 24.09 630,200 24.75 24.75
10-03-08 24.23 24.50 23.80 822,300 24.29 24.29
10-03-05 23.36 24.24 23.11 633,300 24.23 24.23
10-03-04 23.26 23.65 22.83 510,600 23.33 23.33
10-03-03 23.32 23.52 22.96 1,017,600 23.20 23.20
10-03-02 21.85 23.94 21.60 2,233,600 23.32 23.32
10-03-01 19.30 22.30 19.25 2,584,700 21.54 21.54
10-02-26 18.56 18.94 18.20 408,200 18.73 18.73
10-02-25 17.85 18.70 17.21 924,100 18.59 18.59
Date Open High Low Vol Cls adjCls
10-02-24 19.22 19.22 18.11 755,500 18.16 18.16
10-02-23 20.06 20.06 19.11 547,300 19.18 19.18
10-02-22 20.57 20.62 20.05 371,000 20.09 20.09
10-02-19 20.08 20.65 19.83 728,400 20.47 20.47
10-02-18 19.59 20.30 19.55 540,500 20.11 20.11
10-02-17 19.95 20.49 19.43 616,900 19.49 19.49
10-02-16 19.54 19.96 19.28 306,600 19.92 19.92
10-02-12 19.13 19.37 18.70 548,600 19.37 19.37
10-02-11 19.06 19.52 18.83 463,600 19.40 19.40
Date Open High Low Vol Cls adjCls
10-02-10 19.34 19.58 18.90 618,200 19.08 19.08
10-02-09 19.20 19.75 19.05 641,300 19.39 19.39
10-02-08 20.17 20.17 18.94 1,415,500 19.00 19.00
10-02-05 20.43 20.53 19.67 836,100 20.26 20.26
10-02-04 21.50 21.59 20.47 641,900 20.54 20.54
10-02-03 22.02 22.31 21.39 430,800 21.72 21.72
10-02-02 21.22 22.40 20.85 794,800 22.22 22.22
10-02-01 20.60 21.35 20.45 848,100 21.10 21.10
10-01-29 21.63 21.86 20.31 900,300 20.56 20.56
Date Open High Low Vol Cls adjCls
10-01-28 21.27 21.95 19.97 908,800 21.46 21.46
10-01-27 21.41 21.75 20.79 304,200 21.23 21.23
10-01-26 21.60 22.18 20.97 398,200 21.60 21.60
10-01-25 22.55 23.10 21.68 887,100 22.00 22.00
10-01-22 21.44 21.44 20.63 546,600 20.87 20.87
10-01-21 22.17 22.51 21.40 876,100 21.53 21.53
10-01-20 22.49 22.66 22.25 1,280,300 22.45 22.45
10-01-19 21.65 22.62 21.63 526,300 22.61 22.61
10-01-15 21.87 21.99 21.24 485,200 21.66 21.66
Date Open High Low Vol Cls adjCls
10-01-14 21.33 21.99 21.25 928,200 21.78 21.78
10-01-13 20.09 21.73 20.03 848,900 21.62 21.62
10-01-12 20.23 20.75 20.23 870,900 20.71 20.71
10-01-11 20.56 20.58 20.23 425,000 20.37 20.37
10-01-08 20.38 20.61 20.05 339,300 20.50 20.50
10-01-07 20.63 20.71 20.21 251,600 20.47 20.47
10-01-06 20.57 20.75 20.32 628,500 20.71 20.71
10-01-05 20.59 20.86 20.30 533,900 20.70 20.70
10-01-04 20.16 20.81 20.16 416,400 20.69 20.69
Date Open High Low Vol Cls adjCls
09-12-31 20.08 20.48 19.80 318,100 19.92 19.92
09-12-30 19.82 20.29 19.68 338,800 20.14 20.14
09-12-29 20.41 20.62 19.80 439,600 20.04 20.04
09-12-28 19.77 20.20 19.51 425,200 20.16 20.16
09-12-24 19.66 19.91 19.46 87,500 19.62 19.62
09-12-23 19.06 19.73 18.74 422,400 19.62 19.62
09-12-22 18.92 19.33 18.84 345,000 19.05 19.05
09-12-21 18.97 19.06 18.59 417,600 18.92 18.92
09-12-18 18.84 19.12 18.45 738,900 18.78 18.78
Date Open High Low Vol Cls adjCls
09-12-17 18.45 18.68 17.92 474,700 18.56 18.56
09-12-16 18.66 18.80 18.25 573,600 18.59 18.59
09-12-15 18.83 18.86 18.33 848,100 18.47 18.47
09-12-14 18.50 18.99 18.48 542,000 18.81 18.81
09-12-11 18.59 18.62 17.79 834,000 18.28 18.28
09-12-10 18.43 18.86 18.24 877,000 18.38 18.38
09-12-09 18.32 18.46 18.05 1,358,900 18.28 18.28
09-12-08 18.05 18.24 17.75 1,180,100 18.22 18.22
09-12-07 17.85 18.39 17.75 1,035,200 18.15 18.15
Date Open High Low Vol Cls adjCls
09-12-04 17.36 18.06 17.06 1,335,900 17.60 17.60
09-12-03 17.02 17.35 16.92 1,127,000 16.96 16.96
09-12-02 17.07 17.15 16.75 1,059,400 17.00 17.00
09-12-01 16.00 17.09 15.84 933,500 17.04 17.04
09-11-30 15.81 16.13 15.45 639,900 15.75 15.75
09-11-27 15.59 16.18 15.41 224,500 15.91 15.91
09-11-25 15.96 16.50 15.73 489,500 16.33 16.33
09-11-24 15.85 15.92 15.35 356,800 15.92 15.92
09-11-23 15.41 15.93 15.30 526,100 15.88 15.88
Date Open High Low Vol Cls adjCls
09-11-20 14.97 15.31 14.68 510,900 15.03 15.03
09-11-19 15.73 15.83 14.79 543,100 15.18 15.18
09-11-18 16.17 16.24 15.51 336,800 15.85 15.85
09-11-17 15.14 16.66 15.12 1,300,300 16.15 16.15
09-11-16 14.54 15.22 14.46 432,500 15.10 15.10
09-11-13 14.24 14.71 13.63 710,200 14.36 14.36
09-11-12 13.84 13.84 13.05 772,200 13.20 13.20
09-11-11 14.89 14.89 13.95 363,000 14.04 14.04
09-11-10 14.76 15.15 14.26 410,100 14.69 14.69
Date Open High Low Vol Cls adjCls
09-11-09 14.53 15.56 14.32 516,600 14.94 14.94
09-11-06 13.89 14.30 13.75 414,100 14.15 14.15
09-11-05 13.52 14.25 13.52 482,600 14.07 14.07
09-11-04 13.16 13.71 12.95 756,700 13.35 13.35
09-11-03 12.47 13.09 12.35 657,000 13.05 13.05
09-11-02 13.57 13.95 12.43 899,200 12.65 12.65
09-10-30 13.99 14.16 13.38 556,100 13.53 13.53
09-10-29 13.72 14.27 13.62 420,300 14.18 14.18
09-10-28 14.55 14.55 13.52 246,100 13.56 13.56
Date Open High Low Vol Cls adjCls
09-10-27 14.60 15.25 14.42 272,700 14.62 14.62
09-10-26 15.21 15.96 14.33 353,200 14.50 14.50
09-10-23 15.65 15.92 15.03 477,100 15.15 15.15
09-10-22 15.40 15.73 14.89 450,400 15.52 15.52
09-10-21 15.97 16.50 15.40 472,700 15.43 15.43
09-10-20 16.12 16.34 15.70 288,300 16.08 16.08
09-10-19 16.50 16.59 15.70 894,700 16.12 16.12
09-10-16 16.50 16.61 16.02 468,700 16.39 16.39
09-10-15 16.72 16.81 16.36 624,600 16.63 16.63
Date Open High Low Vol Cls adjCls
09-10-14 16.53 17.05 16.32 491,100 16.82 16.82
09-10-13 16.38 16.58 15.63 271,000 16.25 16.25
09-10-12 16.79 16.95 16.28 281,700 16.38 16.38
09-10-09 16.64 16.81 16.18 434,100 16.67 16.67
09-10-08 16.25 16.86 16.17 633,800 16.70 16.70
09-10-07 15.59 16.21 15.36 553,800 16.16 16.16
09-10-06 14.85 16.09 14.84 708,000 15.62 15.62
09-10-05 14.23 14.73 14.20 280,900 14.72 14.72
09-10-02 13.67 14.37 13.38 333,000 14.19 14.19
Date Open High Low Vol Cls adjCls
09-10-01 14.74 14.89 13.70 467,600 13.73 13.73
09-09-30 14.72 14.90 14.64 243,700 14.69 14.69
09-09-29 14.62 14.80 14.56 93,300 14.71 14.71
09-09-28 14.20 14.64 14.03 254,700 14.60 14.60
09-09-25 14.22 14.40 13.95 244,300 14.29 14.29
09-09-24 15.15 15.15 14.02 216,700 14.31 14.31
09-09-23 15.37 15.47 14.82 233,700 15.12 15.12
09-09-22 14.50 15.49 14.41 255,000 15.39 15.39
09-09-21 14.72 14.91 13.97 260,100 14.27 14.27
Date Open High Low Vol Cls adjCls
09-09-18 15.08 15.39 14.70 369,900 14.96 14.96
09-09-17 15.44 15.60 14.95 213,000 14.98 14.98
09-09-16 14.54 15.54 14.53 644,000 15.43 15.43
09-09-15 13.99 14.82 13.82 335,300 14.54 14.54
09-09-14 13.77 14.03 13.61 644,100 14.00 14.00
09-09-11 13.59 14.84 13.56 981,100 14.65 14.65
09-09-10 12.85 13.57 12.75 401,400 13.42 13.42
09-09-09 12.71 13.06 12.60 225,600 12.86 12.86
09-09-08 12.22 13.07 12.09 362,400 12.76 12.76
Date Open High Low Vol Cls adjCls
09-09-04 11.66 12.09 11.36 182,100 12.03 12.03
09-09-03 11.44 11.80 11.38 168,500 11.66 11.66
09-09-02 11.28 11.51 11.16 151,500 11.38 11.38
09-09-01 11.77 12.24 11.25 169,400 11.43 11.43
09-08-31 12.26 12.34 11.70 305,800 11.81 11.81
09-08-28 12.83 12.99 12.17 107,300 12.46 12.46
09-08-27 12.80 12.88 12.23 173,800 12.72 12.72
09-08-26 13.17 13.36 12.79 334,200 12.88 12.88
09-08-25 13.29 13.47 13.13 252,100 13.22 13.22
Date Open High Low Vol Cls adjCls
09-08-24 12.71 13.56 12.59 481,900 13.28 13.28
09-08-21 12.03 12.91 11.93 437,500 12.64 12.64
09-08-20 12.00 12.79 11.78 375,600 11.84 11.84
09-08-19 11.47 11.82 11.29 322,200 11.79 11.79
09-08-18 11.41 11.67 11.23 271,600 11.64 11.64
09-08-17 11.43 11.62 11.06 345,300 11.31 11.31
09-08-14 12.35 12.40 11.63 234,400 11.82 11.82
09-08-13 12.36 12.62 12.04 303,200 12.32 12.32
09-08-12 11.78 12.43 11.78 459,800 12.27 12.27
Date Open High Low Vol Cls adjCls
09-08-11 12.75 13.04 11.68 698,400 11.80 11.80
09-08-10 11.12 11.75 10.87 389,000 11.73 11.73
09-08-07 10.66 11.52 10.23 471,900 11.23 11.23
09-08-06 10.89 10.96 10.48 155,800 10.56 10.56
09-08-05 11.02 11.02 10.27 369,400 10.82 10.82
09-08-04 10.75 11.24 10.66 382,700 10.98 10.98
09-08-03 10.46 11.19 10.46 477,700 10.87 10.87
09-07-31 9.70 10.50 9.64 391,900 10.31 10.31
09-07-30 9.79 9.85 9.55 372,600 9.77 9.77
Date Open High Low Vol Cls adjCls
09-07-29 9.74 9.84 9.58 390,700 9.68 9.68
09-07-28 9.89 9.97 9.32 319,200 9.88 9.88
09-07-27 9.75 10.00 9.55 273,400 10.00 10.00
09-07-24 9.62 9.87 9.49 187,100 9.80 9.80
09-07-23 9.19 9.70 9.10 917,600 9.70 9.70
09-07-22 9.33 9.54 9.14 352,700 9.17 9.17
09-07-21 9.61 9.76 9.30 293,700 9.42 9.42
09-07-20 9.50 9.73 9.37 271,900 9.52 9.52
09-07-17 9.53 9.59 9.15 380,600 9.39 9.39
Date Open High Low Vol Cls adjCls
09-07-16 8.79 9.58 8.40 439,300 9.50 9.50
09-07-15 8.36 8.96 8.30 311,400 8.87 8.87
09-07-14 7.87 8.32 7.76 244,500 8.20 8.20
09-07-13 7.40 7.81 7.15 304,400 7.80 7.80
09-07-10 7.49 7.63 7.27 254,800 7.40 7.40
09-07-09 7.26 7.86 7.14 327,800 7.59 7.59
09-07-08 7.58 7.70 7.08 635,300 7.23 7.23
09-07-07 7.99 8.14 7.50 243,900 7.53 7.53
09-07-06 8.17 8.28 7.77 317,500 7.96 7.96
Date Open High Low Vol Cls adjCls
09-07-02 8.83 8.84 8.29 324,000 8.33 8.33
09-07-01 8.98 9.23 8.76 369,200 8.97 8.97
09-06-30 8.84 9.16 8.71 531,800 8.76 8.76
09-06-29 8.83 8.92 8.66 399,500 8.81 8.81
09-06-26 8.50 8.89 8.36 948,400 8.85 8.85
09-06-25 8.04 8.49 8.03 550,300 8.47 8.47
09-06-24 7.73 8.56 7.73 856,400 8.02 8.02
09-06-23 7.97 8.18 7.43 614,000 7.52 7.52
09-06-22 8.49 8.49 7.91 382,800 8.03 8.03
Date Open High Low Vol Cls adjCls
09-06-19 9.00 9.16 8.50 520,500 8.60 8.60
09-06-18 8.84 8.98 8.71 311,200 8.84 8.84
09-06-17 9.27 9.27 8.67 468,500 8.88 8.88
09-06-16 9.50 9.64 9.02 384,400 9.28 9.28
09-06-15 9.75 9.84 9.07 433,900 9.34 9.34
09-06-12 9.70 9.92 9.35 359,900 9.84 9.84
09-06-11 9.84 9.95 9.64 397,800 9.74 9.74
09-06-10 9.99 10.17 9.53 580,200 9.78 9.78
09-06-09 9.51 9.91 9.44 375,700 9.85 9.85
Date Open High Low Vol Cls adjCls
09-06-08 9.25 9.63 9.08 498,000 9.49 9.49
09-06-05 9.06 9.26 8.88 409,000 9.24 9.24
09-06-04 8.66 8.96 8.53 201,000 8.93 8.93
09-06-03 8.97 8.97 8.44 510,800 8.63 8.63
09-06-02 8.75 9.13 8.52 644,200 9.08 9.08
09-06-01 8.75 9.11 8.31 530,000 8.77 8.77
09-05-29 8.62 8.73 8.42 389,900 8.73 8.73
09-05-28 8.42 8.57 7.97 620,700 8.49 8.49
09-05-27 8.57 8.85 8.30 380,000 8.30 8.30
Date Open High Low Vol Cls adjCls
09-05-26 8.23 8.66 8.10 258,900 8.62 8.62
09-05-22 8.73 8.77 8.14 303,000 8.29 8.29
09-05-21 8.83 8.83 8.35 332,300 8.65 8.65
09-05-20 8.80 9.36 8.79 498,100 8.98 8.98
09-05-19 8.65 8.90 8.06 363,100 8.75 8.75
09-05-18 8.10 8.82 8.02 309,000 8.76 8.76
09-05-15 8.08 8.19 7.90 398,100 8.01 8.01
09-05-14 7.61 8.14 7.55 462,900 8.06 8.06
09-05-13 8.71 8.71 7.65 706,600 7.87 7.87
Date Open High Low Vol Cls adjCls
09-05-12 8.98 9.18 8.64 1,012,100 8.88 8.88
09-05-11 9.10 9.18 8.22 550,400 8.61 8.61
09-05-08 7.65 9.61 7.59 1,310,000 9.24 9.24
09-05-07 7.09 7.59 7.09 1,328,600 7.51 7.51
09-05-06 7.10 7.11 6.73 862,200 6.83 6.83
09-05-05 7.25 7.51 6.95 344,900 7.00 7.00
09-05-04 7.09 7.42 6.85 456,900 7.27 7.27
09-05-01 6.49 7.24 6.49 508,200 7.05 7.05
09-04-30 7.21 7.55 6.87 621,000 7.05 7.05
Date Open High Low Vol Cls adjCls
09-04-29 7.15 7.23 7.00 483,200 7.19 7.19
09-04-28 7.67 7.67 6.96 580,000 7.07 7.07
09-04-27 7.20 7.25 7.00 472,300 7.10 7.10
09-04-24 7.72 7.76 7.21 936,500 7.33 7.33
09-04-23 7.82 7.82 7.11 1,232,800 7.28 7.28
09-04-22 7.46 7.95 7.45 699,900 7.71 7.71
09-04-21 7.04 7.63 7.04 873,300 7.59 7.59
09-04-20 7.66 7.66 6.84 975,800 7.20 7.20
09-04-17 7.28 7.94 7.14 723,000 7.91 7.91
Date Open High Low Vol Cls adjCls
09-04-16 7.20 7.38 7.04 684,300 7.26 7.26
09-04-15 7.00 7.28 6.92 324,600 7.11 7.11
09-04-14 6.75 7.37 6.46 1,289,300 7.13 7.13
09-04-13 6.64 6.98 6.43 554,300 6.87 6.87
09-04-09 6.51 6.77 6.50 1,557,600 6.76 6.76
09-04-08 6.03 6.33 5.92 458,500 6.30 6.30
09-04-07 6.07 6.22 5.90 761,200 6.00 6.00
09-04-06 6.07 6.27 5.83 738,100 6.20 6.20
09-04-03 6.11 6.30 5.88 1,208,400 6.17 6.17
Date Open High Low Vol Cls adjCls
09-04-02 5.27 6.10 5.27 1,154,400 6.07 6.07
09-04-01 4.84 5.11 4.81 601,900 5.04 5.04
09-03-31 5.08 5.58 4.95 981,700 4.95 4.95
09-03-30 4.78 5.10 4.64 921,500 4.97 4.97
09-03-27 4.73 4.77 4.54 826,800 4.67 4.67
09-03-26 4.57 4.88 4.50 540,800 4.86 4.86
09-03-25 4.30 4.52 4.22 471,000 4.52 4.52
09-03-24 4.23 4.42 4.12 546,500 4.29 4.29
09-03-23 4.15 4.32 4.10 738,000 4.30 4.30
Date Open High Low Vol Cls adjCls
09-03-20 4.33 4.52 3.93 574,200 4.06 4.06
09-03-19 4.45 4.56 4.22 638,600 4.31 4.31
09-03-18 4.27 4.41 3.89 853,600 4.30 4.30
09-03-17 4.52 4.52 4.24 601,400 4.31 4.31
09-03-16 4.44 4.73 4.32 496,300 4.51 4.51
09-03-13 4.35 4.56 4.14 558,400 4.49 4.49
09-03-12 3.91 4.35 3.80 517,900 4.34 4.34
09-03-11 3.86 4.02 3.81 233,100 3.91 3.91
09-03-10 3.62 4.00 3.61 580,300 3.82 3.82
Date Open High Low Vol Cls adjCls
09-03-09 4.04 4.06 3.52 624,100 3.55 3.55
09-03-06 4.13 4.31 3.90 547,500 4.06 4.06
09-03-05 4.48 4.75 4.08 682,200 4.10 4.10
09-03-04 4.58 4.76 4.50 559,700 4.57 4.57
09-03-03 4.60 4.92 4.28 1,260,000 4.46 4.46
09-03-02 4.99 5.20 4.52 694,400 4.54 4.54
09-02-27 5.11 5.63 5.06 494,800 5.09 5.09
09-02-26 5.53 5.83 5.33 286,300 5.39 5.39
09-02-25 5.48 5.65 5.30 334,100 5.47 5.47
Date Open High Low Vol Cls adjCls
09-02-24 5.19 5.53 5.17 428,700 5.50 5.50
09-02-23 5.47 5.79 5.09 383,200 5.10 5.10
09-02-20 5.50 5.65 5.35 572,300 5.43 5.43
09-02-19 5.47 5.78 5.36 819,900 5.58 5.58
09-02-18 5.90 6.23 5.35 441,300 5.39 5.39
09-02-17 6.55 6.94 5.81 579,600 5.81 5.81
09-02-13 6.91 7.21 6.76 227,900 6.79 6.79
09-02-12 6.77 6.90 6.55 308,700 6.88 6.88
09-02-11 7.04 7.24 6.62 488,100 6.85 6.85
Date Open High Low Vol Cls adjCls
09-02-10 7.10 7.54 6.88 778,600 6.98 6.98
09-02-09 6.45 7.17 6.45 526,300 7.12 7.12
09-02-06 6.39 6.56 6.39 543,900 6.46 6.46
09-02-05 6.37 6.60 6.29 474,400 6.42 6.42
09-02-04 6.23 6.56 6.23 380,100 6.40 6.40
09-02-03 6.20 6.33 6.02 728,600 6.24 6.24
09-02-02 6.00 6.21 5.93 481,800 6.14 6.14
09-01-30 6.08 6.24 5.92 307,400 6.07 6.07
09-01-29 6.34 6.42 6.00 292,900 6.00 6.00
Date Open High Low Vol Cls adjCls
09-01-28 6.40 6.57 6.30 267,800 6.46 6.46
09-01-27 6.31 6.49 6.14 366,400 6.32 6.32
09-01-26 6.15 6.52 6.14 305,800 6.31 6.31
09-01-23 5.88 6.34 5.88 458,800 6.14 6.14
09-01-22 6.45 6.45 6.01 323,500 6.05 6.05
09-01-21 5.95 6.61 5.95 377,600 6.60 6.60
09-01-20 6.47 6.50 5.85 464,900 5.85 5.85
09-01-16 6.59 6.73 6.24 340,800 6.59 6.59
09-01-15 6.54 6.55 6.07 776,800 6.54 6.54
Date Open High Low Vol Cls adjCls
09-01-14 6.99 7.10 5.93 668,200 6.55 6.55
09-01-13 7.09 7.21 6.88 822,200 7.10 7.10
09-01-12 7.62 7.86 7.08 662,600 7.15 7.15
09-01-09 8.12 8.12 7.65 588,900 7.68 7.68
09-01-08 7.89 8.13 7.68 398,400 8.13 8.13
09-01-07 8.08 8.13 7.82 547,500 7.94 7.94
09-01-06 7.83 8.37 7.83 426,300 8.19 8.19
09-01-05 7.50 7.82 7.43 473,600 7.74 7.74
09-01-02 7.18 7.60 7.11 375,400 7.45 7.45
Date Open High Low Vol Cls adjCls
08-12-31 6.71 7.18 6.71 615,200 7.08 7.08
08-12-30 6.30 6.75 6.12 444,900 6.75 6.75
08-12-29 6.45 6.58 6.07 473,700 6.25 6.25
08-12-26 6.06 6.45 6.06 282,200 6.34 6.34
08-12-24 6.15 6.30 6.00 210,400 6.05 6.05
08-12-23 6.21 6.43 6.07 485,400 6.18 6.18
08-12-22 6.83 6.83 5.97 429,800 6.20 6.20
08-12-19 6.41 6.72 6.15 1,112,200 6.28 6.28
08-12-18 6.65 6.77 6.25 598,700 6.34 6.34
Date Open High Low Vol Cls adjCls
08-12-17 6.90 7.00 6.64 521,500 6.69 6.69
08-12-16 6.60 7.00 6.48 491,800 7.00 7.00
08-12-15 6.72 7.09 6.26 400,100 6.45 6.45
08-12-12 6.30 6.83 6.25 631,200 6.54 6.54
08-12-11 6.85 7.23 6.42 419,400 6.56 6.56
08-12-10 6.77 7.11 6.60 502,800 6.90 6.90
08-12-09 6.96 7.21 6.61 586,700 6.72 6.72
08-12-08 6.79 7.05 6.09 789,600 6.96 6.96
08-12-05 6.31 6.65 5.97 539,500 6.34 6.34
Date Open High Low Vol Cls adjCls
08-12-04 6.73 7.03 6.21 790,700 6.45 6.45
08-12-03 6.62 7.00 6.59 831,700 6.79 6.79
08-12-02 6.89 7.03 6.51 1,636,800 6.82 6.82
08-12-01 7.33 7.33 6.64 1,053,700 6.69 6.69
08-11-28 7.47 7.72 7.28 327,900 7.53 7.53
08-11-26 7.50 7.66 6.95 1,460,900 7.50 7.50
08-11-25 7.70 7.76 7.11 894,900 7.50 7.50
08-11-24 7.24 7.76 7.11 817,400 7.60 7.60
08-11-21 6.87 7.27 6.43 1,285,300 7.08 7.08
Date Open High Low Vol Cls adjCls
08-11-20 7.60 7.90 6.64 728,000 6.68 6.68
08-11-19 9.03 9.20 7.68 755,600 7.70 7.70
08-11-18 9.01 9.23 8.44 1,140,100 9.11 9.11
08-11-17 8.99 9.26 8.30 567,100 8.88 8.88
08-11-14 9.43 9.65 9.06 636,600 9.10 9.10
08-11-13 8.20 9.47 7.73 769,800 9.45 9.45
08-11-12 9.33 9.34 8.14 588,200 8.18 8.18
08-11-11 9.81 10.01 9.32 293,200 9.36 9.36
08-11-10 10.51 11.12 9.89 560,100 9.97 9.97
Date Open High Low Vol Cls adjCls
08-11-07 10.00 10.35 9.73 539,500 10.00 10.00
08-11-06 10.47 10.64 9.58 397,500 9.97 9.97
08-11-05 10.77 11.15 10.30 487,600 10.46 10.46
08-11-04 10.51 11.06 10.46 927,300 11.04 11.04
08-11-03 10.44 10.74 10.27 800,400 10.55 10.55
08-10-31 10.75 11.20 10.40 1,467,500 10.55 10.55
08-10-30 11.19 11.50 10.82 1,667,000 10.98 10.98
08-10-29 12.28 12.28 10.46 812,500 10.91 10.91
08-10-28 10.51 10.86 9.71 581,700 10.77 10.77
Date Open High Low Vol Cls adjCls
08-10-27 11.06 11.21 10.04 512,200 10.06 10.06
08-10-24 10.84 11.49 10.73 458,800 11.24 11.24
08-10-23 11.97 12.49 11.12 594,000 11.92 11.92
08-10-22 12.10 12.49 11.43 514,700 11.73 11.73
08-10-21 12.38 13.08 11.56 471,900 12.70 12.70
08-10-20 11.85 12.82 11.80 305,800 12.75 12.75
08-10-17 11.07 12.54 10.86 724,200 11.44 11.44
08-10-16 10.98 11.86 10.35 961,400 11.36 11.36
08-10-15 11.94 12.95 10.71 828,100 10.83 10.83
Date Open High Low Vol Cls adjCls
08-10-14 13.85 14.17 11.88 671,100 12.45 12.45
08-10-13 12.36 13.29 11.93 724,900 13.26 13.26
08-10-10 11.76 12.26 10.43 792,200 11.82 11.82
08-10-09 13.74 14.39 11.99 391,700 11.99 11.99
08-10-08 13.37 14.17 12.60 544,000 13.53 13.53
08-10-07 15.26 15.34 13.55 595,000 13.60 13.60
08-10-06 15.29 15.39 13.68 652,000 15.01 15.01
08-10-03 16.14 17.37 15.60 516,200 15.68 15.68
08-10-02 17.54 18.04 16.06 432,500 16.13 16.13
Date Open High Low Vol Cls adjCls
08-10-01 18.12 18.23 17.32 367,400 17.63 17.63
08-09-30 17.57 18.48 17.25 376,700 18.36 18.36
08-09-29 18.45 18.48 16.67 638,700 17.21 17.21
08-09-26 19.08 19.41 18.40 341,500 19.24 19.24
08-09-25 19.31 20.06 19.31 359,500 19.62 19.62
08-09-24 19.43 19.66 19.24 570,200 19.28 19.28
08-09-23 18.98 19.78 18.97 577,500 19.30 19.30
08-09-22 19.40 19.67 18.50 667,100 19.01 19.01
08-09-19 19.72 19.90 19.18 1,177,100 19.87 19.87
Date Open High Low Vol Cls adjCls
08-09-18 19.40 19.89 17.26 942,000 18.24 18.24
08-09-17 18.98 19.94 18.72 707,100 18.75 18.75
08-09-16 19.03 20.00 18.17 843,700 19.36 19.36
08-09-15 20.18 20.47 18.71 481,400 18.91 18.91
08-09-12 20.04 20.75 19.76 540,200 20.43 20.43
08-09-11 20.22 20.68 19.63 689,100 20.08 20.08
08-09-10 20.06 20.77 19.65 688,600 20.40 20.40
08-09-09 21.27 21.30 19.72 807,400 19.77 19.77
08-09-08 22.30 22.30 21.18 388,500 21.37 21.37
Date Open High Low Vol Cls adjCls
08-09-05 22.31 22.50 21.35 595,000 21.85 21.85
08-09-04 22.01 22.32 21.64 454,200 22.16 22.16
08-09-03 22.18 22.55 21.85 700,000 22.12 22.12
08-09-02 23.91 23.91 22.09 441,700 22.17 22.17
08-08-29 23.79 23.90 23.15 227,700 23.25 23.25
08-08-28 23.51 23.93 22.51 394,400 23.51 23.51
08-08-27 24.06 24.10 23.16 578,700 23.40 23.40
08-08-26 23.01 23.61 22.71 396,000 23.14 23.14
08-08-25 23.16 23.16 22.54 365,900 22.90 22.90
Date Open High Low Vol Cls adjCls
08-08-22 23.45 23.61 22.67 285,700 23.18 23.18
08-08-21 23.52 23.87 23.19 389,600 23.52 23.52
08-08-20 23.23 23.76 22.84 427,700 23.34 23.34
08-08-19 22.41 23.22 21.83 298,700 22.86 22.86
08-08-18 22.65 23.05 22.30 447,100 22.53 22.53
08-08-15 23.60 23.69 22.48 396,300 22.96 22.96
08-08-14 23.22 23.68 22.97 370,800 23.22 23.22
08-08-13 22.90 23.55 22.56 812,200 23.33 23.33
08-08-12 22.98 23.04 22.56 383,200 22.88 22.88
Date Open High Low Vol Cls adjCls
08-08-11 22.39 23.09 22.29 338,200 22.93 22.93
08-08-08 23.40 24.49 22.32 682,100 22.90 22.90
08-08-07 22.81 23.13 22.40 568,700 22.49 22.49
08-08-06 22.47 22.97 22.01 348,900 22.86 22.86
08-08-05 22.17 22.63 21.83 387,300 22.49 22.49
08-08-04 23.53 23.53 21.83 407,400 21.97 21.97
08-08-01 23.69 23.91 23.44 282,700 23.63 23.63
08-07-31 24.12 24.72 23.17 422,000 23.62 23.62
08-07-30 23.51 24.67 23.15 355,200 24.48 24.48
Date Open High Low Vol Cls adjCls
08-07-29 24.11 24.11 23.12 414,000 23.34 23.34
08-07-28 24.07 24.71 23.39 368,800 23.95 23.95
08-07-25 23.49 24.70 23.48 369,400 24.02 24.02
08-07-24 23.68 23.75 22.70 437,000 23.00 23.00
08-07-23 24.26 24.32 23.05 318,300 23.14 23.14
08-07-22 24.37 25.10 23.95 564,400 24.34 24.34
08-07-21 23.80 24.70 23.46 332,700 24.59 24.59
08-07-18 23.07 23.81 22.69 1,012,000 23.53 23.53
08-07-17 25.97 25.97 22.65 849,000 23.05 23.05
Date Open High Low Vol Cls adjCls
08-07-16 26.62 26.78 25.69 396,200 26.08 26.08
08-07-15 26.88 27.25 26.23 669,400 26.32 26.32
08-07-14 26.79 27.35 26.17 579,700 27.02 27.02
08-07-11 25.69 26.57 25.56 776,500 26.44 26.44
08-07-10 24.76 25.97 23.84 478,200 25.93 25.93
08-07-09 25.45 26.30 24.71 477,200 24.76 24.76
08-07-08 25.38 25.47 23.89 1,107,400 24.97 24.97
08-07-07 25.82 26.16 24.77 513,700 25.14 25.14
08-07-03 28.10 28.30 25.05 631,200 25.85 25.85
Date Open High Low Vol Cls adjCls
08-07-02 28.85 29.20 28.08 463,100 28.18 28.18
08-07-01 28.50 28.99 28.44 508,300 28.78 28.78
08-06-30 28.28 28.73 28.17 637,100 28.50 28.50
08-06-27 26.94 28.02 26.94 1,918,700 27.87 27.87
08-06-26 27.00 27.64 26.93 459,200 27.06 27.06
08-06-25 28.22 28.50 26.88 513,200 27.23 27.23
08-06-24 28.60 29.01 28.02 330,600 28.02 28.02
08-06-23 28.41 29.05 27.92 347,800 28.60 28.60
08-06-20 28.35 29.25 27.79 818,800 28.35 28.35
Date Open High Low Vol Cls adjCls
08-06-19 28.97 29.20 28.25 458,500 28.33 28.33
08-06-18 29.53 29.58 28.65 501,500 28.97 28.97
08-06-17 28.61 29.59 28.39 607,300 29.55 29.55
08-06-16 28.54 29.00 28.27 509,600 28.82 28.82
08-06-13 29.04 29.10 28.20 506,300 28.40 28.40
08-06-12 28.98 29.00 28.56 257,900 28.76 28.76
08-06-11 28.06 29.65 28.00 572,200 28.69 28.69
08-06-10 28.08 28.98 28.08 706,800 28.44 28.44
08-06-09 28.57 28.68 28.00 470,700 28.44 28.44
Date Open High Low Vol Cls adjCls
08-06-06 28.80 29.37 28.30 561,200 28.31 28.31
08-06-05 27.74 28.87 27.74 622,100 28.80 28.80
08-06-04 28.80 28.80 27.44 508,500 27.72 27.72
08-06-03 27.54 28.86 27.54 1,303,200 28.77 28.77
08-06-02 26.93 28.50 26.93 677,300 28.30 28.30
08-05-30 26.85 27.04 26.43 534,400 26.93 26.93
08-05-29 27.50 27.86 26.64 427,100 26.82 26.82
08-05-28 26.38 27.43 26.23 526,200 27.37 27.37
08-05-27 26.21 26.74 26.12 275,800 26.39 26.39
Date Open High Low Vol Cls adjCls
08-05-23 26.89 27.06 25.93 252,300 26.22 26.22
08-05-22 26.88 27.45 26.40 455,000 26.83 26.83
08-05-21 26.66 27.42 26.39 641,400 26.51 26.51
08-05-20 27.11 27.45 26.68 710,800 26.84 26.84
08-05-19 26.50 27.35 26.48 840,500 27.22 27.22
08-05-16 25.31 26.36 25.18 760,700 26.32 26.32
08-05-15 24.60 25.30 24.26 477,300 24.99 24.99
08-05-14 23.91 24.83 23.91 554,900 24.45 24.45
08-05-13 23.55 24.05 23.37 844,700 23.87 23.87
Date Open High Low Vol Cls adjCls
08-05-12 23.83 23.90 23.42 670,500 23.50 23.50
08-05-09 23.49 24.93 23.38 967,900 23.70 23.70
08-05-08 22.42 23.00 22.15 268,600 22.87 22.87
08-05-07 22.57 22.59 21.77 275,800 22.50 22.50
08-05-06 21.90 22.75 21.77 283,100 22.70 22.70
08-05-05 22.23 22.46 21.88 283,500 21.92 21.92
08-05-02 21.83 22.35 21.77 302,500 22.21 22.21
08-05-01 21.67 21.81 20.97 322,900 21.68 21.68
08-04-30 21.73 22.00 21.16 232,100 21.79 21.79
Date Open High Low Vol Cls adjCls
08-04-29 21.93 21.93 21.42 146,700 21.54 21.54
08-04-28 21.76 21.99 21.52 204,500 21.86 21.86
08-04-25 21.91 21.98 21.32 234,900 21.79 21.79
08-04-24 21.45 21.89 20.83 343,200 21.76 21.76
08-04-23 22.22 22.22 21.65 240,800 21.82 21.82
08-04-22 22.50 22.62 22.04 461,000 22.17 22.17
08-04-21 22.43 22.86 22.37 302,100 22.70 22.70
08-04-18 21.82 22.44 21.75 466,600 22.36 22.36
08-04-17 22.09 22.18 21.55 345,900 21.70 21.70
Date Open High Low Vol Cls adjCls
08-04-16 21.74 22.31 21.51 220,700 22.23 22.23
08-04-15 21.40 21.50 20.86 147,700 21.50 21.50
08-04-14 21.03 21.50 20.55 346,000 21.30 21.30
08-04-11 21.56 21.75 21.10 441,700 21.25 21.25
08-04-10 21.68 21.89 21.03 382,600 21.72 21.72
08-04-09 21.64 21.98 21.35 364,300 21.51 21.51
08-04-08 20.81 21.64 20.61 280,700 21.58 21.58
08-04-07 20.47 21.02 20.03 209,600 20.87 20.87
08-04-04 20.15 20.89 19.91 322,400 20.29 20.29
Date Open High Low Vol Cls adjCls
08-04-03 19.62 20.21 19.47 299,700 20.07 20.07
08-04-02 19.76 19.99 19.15 362,600 19.76 19.76
08-04-01 19.68 19.98 19.38 331,700 19.75 19.75
08-03-31 19.88 20.18 19.14 306,500 19.67 19.67
08-03-28 19.77 20.28 19.67 424,400 19.88 19.88
08-03-27 19.42 19.82 19.27 329,000 19.73 19.73
08-03-26 18.90 19.32 18.76 370,200 19.31 19.31
08-03-25 18.70 18.97 18.26 222,100 18.83 18.83
08-03-24 18.63 19.05 17.77 413,700 18.82 18.82
Date Open High Low Vol Cls adjCls
08-03-20 18.64 18.64 17.76 833,900 18.52 18.52
08-03-19 19.06 19.70 18.41 257,700 18.45 18.45
08-03-18 19.21 19.63 18.63 356,400 19.10 19.10
08-03-17 19.20 19.53 18.82 284,600 18.82 18.82
08-03-14 20.20 20.47 19.45 406,600 19.72 19.72
08-03-13 19.53 20.58 19.39 276,800 20.07 20.07
08-03-12 20.11 20.16 19.64 235,700 19.74 19.74
08-03-11 19.53 20.12 19.36 323,000 19.94 19.94
08-03-10 18.91 19.33 18.67 361,600 18.98 18.98
Date Open High Low Vol Cls adjCls
08-03-07 18.87 19.14 18.62 246,000 18.91 18.91
08-03-06 19.39 19.56 19.05 195,800 19.10 19.10
08-03-05 19.84 19.97 19.29 264,400 19.53 19.53
08-03-04 19.56 19.90 19.18 652,900 19.70 19.70
08-03-03 19.86 20.09 19.10 543,400 19.69 19.69
08-02-29 20.60 20.89 20.32 327,900 20.46 20.46
08-02-28 20.07 21.42 20.07 545,600 21.13 21.13
08-02-27 20.69 20.94 20.03 512,700 20.08 20.08
08-02-26 20.41 21.03 20.37 275,100 20.94 20.94
Date Open High Low Vol Cls adjCls
08-02-25 20.25 20.74 20.06 418,800 20.41 20.41
08-02-22 19.79 20.24 19.39 359,900 20.21 20.21
08-02-21 20.12 20.48 19.46 312,600 19.63 19.63
08-02-20 19.60 20.20 19.54 201,400 20.11 20.11
08-02-19 19.38 19.82 19.31 168,300 19.61 19.61
08-02-15 19.05 19.44 19.01 203,300 19.07 19.07
08-02-14 19.60 19.70 19.12 160,900 19.12 19.12
08-02-13 19.22 19.53 19.02 301,300 19.49 19.49
08-02-12 18.85 19.27 18.61 210,400 19.15 19.15
Date Open High Low Vol Cls adjCls
08-02-11 18.52 19.03 18.40 165,200 18.80 18.80
08-02-08 17.83 18.62 17.61 289,800 18.55 18.55
08-02-07 17.74 18.31 17.69 140,500 17.91 17.91
08-02-06 18.08 18.29 17.58 166,200 17.81 17.81
08-02-05 17.63 18.07 17.59 210,900 17.88 17.88
08-02-04 18.32 18.32 17.83 168,900 18.04 18.04
08-02-01 17.63 18.26 17.29 184,100 18.23 18.23
08-01-31 17.27 17.97 17.02 250,600 17.53 17.53
08-01-30 17.77 18.31 17.22 231,800 17.51 17.51
Date Open High Low Vol Cls adjCls
08-01-29 18.19 18.22 17.60 239,800 17.94 17.94
08-01-28 17.49 17.90 16.95 210,700 17.77 17.77
08-01-25 17.49 17.99 17.18 285,800 17.52 17.52
08-01-24 17.19 17.58 16.47 417,000 17.17 17.17
08-01-23 16.55 17.40 16.20 442,000 17.13 17.13
08-01-22 17.00 17.87 16.35 464,100 16.98 16.98
08-01-18 17.48 18.22 17.22 442,700 17.92 17.92
08-01-17 18.47 18.59 17.50 298,900 17.59 17.59
08-01-16 18.75 18.89 18.32 246,000 18.37 18.37
Date Open High Low Vol Cls adjCls
08-01-15 18.94 18.94 18.50 275,300 18.80 18.80
08-01-14 19.32 19.49 19.04 354,900 19.11 19.11
08-01-11 19.18 19.52 18.80 467,300 19.19 19.19
08-01-10 19.07 19.81 18.85 274,700 19.29 19.29
08-01-09 19.02 19.33 18.87 271,800 19.26 19.26
08-01-08 19.74 19.97 19.05 349,700 19.05 19.05
08-01-07 19.60 19.80 19.00 429,200 19.67 19.67
08-01-04 19.60 20.07 19.51 376,300 19.55 19.55
08-01-03 19.94 20.24 19.78 228,600 19.87 19.87
Date Open High Low Vol Cls adjCls
08-01-02 19.86 20.17 19.64 294,200 19.98 19.98
07-12-31 19.92 19.92 19.40 204,900 19.83 19.83
07-12-28 20.41 20.45 19.83 373,100 20.01 20.01
07-12-27 20.84 20.84 20.20 324,600 20.26 20.26
07-12-26 20.20 21.22 20.16 345,400 20.84 20.84
07-12-24 20.00 20.46 19.98 148,900 20.28 20.28
07-12-21 18.91 20.00 18.68 719,800 19.99 19.99
07-12-20 18.00 18.66 17.90 339,400 18.65 18.65
07-12-19 17.81 18.10 17.75 253,200 17.85 17.85
Date Open High Low Vol Cls adjCls
07-12-18 18.02 18.23 17.40 330,400 17.81 17.81
07-12-17 18.24 18.40 17.82 214,900 17.90 17.90
07-12-14 18.46 18.62 18.20 309,000 18.34 18.34
07-12-13 18.74 18.83 18.42 218,200 18.63 18.63
07-12-12 19.33 19.48 18.68 305,400 18.93 18.93
07-12-11 19.08 19.34 18.46 226,700 18.87 18.87
07-12-10 18.81 19.16 18.63 170,200 18.99 18.99
07-12-07 18.99 19.03 18.63 213,900 18.82 18.82
07-12-06 18.62 19.05 18.62 281,400 19.00 19.00
Date Open High Low Vol Cls adjCls
07-12-05 18.55 18.85 18.26 287,800 18.62 18.62
07-12-04 18.18 18.42 18.00 237,500 18.20 18.20
07-12-03 18.21 18.36 17.95 271,400 18.21 18.21
07-11-30 18.11 18.30 17.56 421,300 18.30 18.30
07-11-29 18.14 18.49 17.85 224,800 17.94 17.94
07-11-28 17.95 18.22 17.52 331,900 18.14 18.14
07-11-27 18.21 18.29 17.58 389,100 17.88 17.88
07-11-26 18.75 18.75 18.10 334,800 18.26 18.26
07-11-23 18.47 18.93 18.16 102,200 18.77 18.77
Date Open High Low Vol Cls adjCls
07-11-21 18.76 18.83 18.15 453,200 18.31 18.31
07-11-20 18.49 18.85 18.30 391,300 18.83 18.83
07-11-19 18.68 18.68 18.12 304,300 18.37 18.37
07-11-16 18.84 19.20 18.54 266,800 18.81 18.81
07-11-15 18.85 19.09 18.49 271,400 18.75 18.75
07-11-14 18.48 18.97 18.38 367,100 18.89 18.89
07-11-13 17.84 18.50 17.34 320,100 18.45 18.45
07-11-12 18.14 18.14 17.42 329,400 17.69 17.69
07-11-09 17.81 18.35 17.79 228,500 18.25 18.25
Date Open High Low Vol Cls adjCls
07-11-08 18.18 18.45 17.81 286,700 18.00 18.00
07-11-07 18.46 18.54 18.13 196,900 18.18 18.18
07-11-06 17.95 18.63 17.82 180,000 18.60 18.60
07-11-05 17.96 18.10 17.80 291,900 17.85 17.85
07-11-02 18.47 18.59 17.91 291,400 18.24 18.24
07-11-01 18.67 19.21 18.01 380,500 18.07 18.07
07-10-31 18.32 19.09 18.13 351,500 19.00 19.00
07-10-30 18.55 18.94 18.23 310,900 18.28 18.28
07-10-29 18.81 19.01 18.56 152,300 18.60 18.60
Date Open High Low Vol Cls adjCls
07-10-26 18.30 18.83 18.07 226,200 18.82 18.82
07-10-25 17.90 18.11 17.85 357,700 18.05 18.05
07-10-24 18.22 18.30 17.79 477,400 17.88 17.88
07-10-23 17.76 18.31 17.67 489,500 18.28 18.28
07-10-22 17.59 17.94 17.27 429,200 17.69 17.69
07-10-19 18.19 18.30 17.53 293,600 17.76 17.76
07-10-18 18.50 18.50 18.09 210,900 18.24 18.24
07-10-17 18.60 18.90 18.00 245,700 18.57 18.57
07-10-16 18.55 18.60 18.11 300,800 18.47 18.47
Date Open High Low Vol Cls adjCls
07-10-15 18.85 19.70 18.53 511,200 18.64 18.64
07-10-12 18.31 18.87 18.31 165,600 18.83 18.83
07-10-11 18.41 18.85 18.25 260,900 18.32 18.32
07-10-10 18.02 18.47 17.85 359,500 18.44 18.44
07-10-09 18.43 18.51 18.03 268,600 18.12 18.12
07-10-08 18.90 18.94 18.32 224,900 18.45 18.45
07-10-05 18.79 19.02 18.55 164,100 18.96 18.96
07-10-04 18.62 18.77 18.29 243,400 18.65 18.65
07-10-03 18.95 19.09 18.57 148,700 18.63 18.63
Date Open High Low Vol Cls adjCls
07-10-02 19.04 19.31 18.68 159,300 19.07 19.07
07-10-01 18.30 19.26 18.29 183,300 19.19 19.19
07-09-28 18.70 18.71 18.21 217,800 18.34 18.34
07-09-27 18.88 18.89 18.55 136,100 18.76 18.76
07-09-26 18.48 18.90 18.23 191,400 18.76 18.76
07-09-25 18.63 18.68 18.39 214,000 18.39 18.39
07-09-24 18.90 19.21 18.63 195,400 18.82 18.82
07-09-21 19.27 19.29 18.97 376,400 18.97 18.97
07-09-20 18.77 19.18 18.72 181,200 19.09 19.09
Date Open High Low Vol Cls adjCls
07-09-19 19.30 19.74 18.61 414,000 18.86 18.86
07-09-18 18.37 19.21 18.37 438,800 19.04 19.04
07-09-17 18.43 18.55 17.91 646,100 18.26 18.26
07-09-14 18.46 18.57 18.12 215,000 18.56 18.56
07-09-13 18.37 18.77 18.28 245,400 18.52 18.52
07-09-12 17.60 18.40 17.55 348,200 18.32 18.32
07-09-11 17.14 17.66 17.06 152,100 17.65 17.65
07-09-10 17.04 17.23 16.71 170,800 17.08 17.08
07-09-07 17.15 17.16 16.84 203,000 17.09 17.09
Date Open High Low Vol Cls adjCls
07-09-06 17.40 17.60 17.11 203,100 17.37 17.37
07-09-05 17.28 17.38 16.96 316,500 17.34 17.34
07-09-04 16.74 17.38 16.71 247,800 17.27 17.27
07-08-31 16.71 16.99 16.57 238,000 16.78 16.78
07-08-30 16.41 16.77 16.40 307,000 16.54 16.54
07-08-29 16.63 16.84 16.35 451,000 16.57 16.57
07-08-28 16.94 17.00 16.44 221,300 16.48 16.48
07-08-27 16.81 17.19 16.72 196,700 16.98 16.98
07-08-24 16.89 17.01 16.82 272,000 16.90 16.90
Date Open High Low Vol Cls adjCls
07-08-23 16.97 17.24 16.73 251,600 16.77 16.77
07-08-22 17.08 17.42 16.95 364,600 16.97 16.97
07-08-21 16.84 17.35 16.78 233,400 16.95 16.95
07-08-20 17.39 17.74 16.55 315,200 16.84 16.84
07-08-17 17.80 17.91 16.67 506,400 17.35 17.35
07-08-16 17.04 17.22 16.24 616,200 17.12 17.12
07-08-15 17.25 18.01 17.06 536,400 17.14 17.14
07-08-14 18.58 19.24 17.00 526,300 17.00 17.00
07-08-13 17.11 18.79 17.11 836,000 18.61 18.61
Date Open High Low Vol Cls adjCls
07-08-10 15.56 17.18 15.56 847,500 16.67 16.67
07-08-09 16.50 17.12 15.45 1,017,200 15.67 15.67
07-08-08 17.18 17.68 16.53 919,700 16.67 16.67
07-08-07 16.81 17.28 16.73 608,700 17.06 17.06
07-08-06 17.53 17.85 16.87 844,900 16.99 16.99
07-08-03 17.99 18.10 17.32 552,200 17.38 17.38
07-08-02 17.97 18.32 17.74 552,500 17.97 17.97
07-08-01 17.96 18.24 17.68 420,300 18.01 18.01
07-07-31 18.68 18.79 17.97 507,300 18.01 18.01
Date Open High Low Vol Cls adjCls
07-07-30 18.37 18.70 18.22 462,300 18.57 18.57
07-07-27 18.56 18.96 18.29 451,200 18.37 18.37
07-07-26 18.95 19.05 18.30 645,400 18.75 18.75
07-07-25 19.37 19.63 18.83 604,300 19.27 19.27
07-07-24 20.00 20.02 19.30 626,800 19.36 19.36
07-07-23 20.52 20.58 20.05 567,700 20.13 20.13
07-07-20 20.37 20.64 20.33 674,800 20.52 20.52
07-07-19 20.05 20.73 20.05 437,300 20.41 20.41
07-07-18 20.76 20.78 20.27 468,700 20.41 20.41
Date Open High Low Vol Cls adjCls
07-07-17 20.75 21.12 20.72 543,900 20.84 20.84
07-07-16 20.80 21.01 20.51 577,900 20.76 20.76
07-07-13 20.99 21.18 20.85 521,000 20.87 20.87
07-07-12 20.20 21.19 20.20 1,502,000 20.96 20.96
07-07-11 20.00 20.24 19.87 934,800 20.13 20.13
07-07-10 18.97 19.77 18.85 1,725,600 19.58 19.58
07-07-09 21.34 21.35 19.05 3,067,900 19.25 19.25
07-07-06 21.99 22.15 21.71 305,400 21.91 21.91
07-07-05 22.05 22.15 21.71 481,200 21.97 21.97
Date Open High Low Vol Cls adjCls
07-07-03 21.71 22.00 21.62 272,500 21.95 21.95
07-07-02 21.51 22.06 21.51 571,000 21.80 21.80
07-06-29 21.69 22.01 21.38 736,300 21.54 21.54
07-06-28 21.48 22.19 21.48 1,029,300 21.66 21.66
07-06-27 20.85 21.66 20.66 610,900 21.64 21.64
07-06-26 21.06 21.39 20.95 907,200 21.02 21.02
07-06-25 21.30 21.45 20.61 1,838,000 20.99 20.99
07-06-22 22.07 22.15 21.47 1,507,800 21.66 21.66
07-06-21 23.95 23.95 22.10 1,835,500 22.20 22.20
Date Open High Low Vol Cls adjCls
07-06-20 24.52 24.81 24.17 370,700 24.23 24.23
07-06-19 24.70 24.90 24.54 573,800 24.58 24.58
07-06-18 25.00 25.00 24.61 396,600 24.87 24.87
07-06-15 25.07 25.07 24.81 741,400 24.86 24.86
07-06-14 24.60 24.90 24.60 483,200 24.80 24.80
07-06-13 24.14 24.90 23.96 504,300 24.50 24.50
07-06-12 23.27 24.60 23.27 600,900 23.96 23.96
07-06-11 23.44 23.65 23.13 256,700 23.43 23.43
07-06-08 23.26 23.57 22.50 232,200 23.53 23.53
Date Open High Low Vol Cls adjCls
07-06-07 24.10 24.22 23.13 487,200 23.31 23.31
07-06-06 25.02 25.08 24.08 484,300 24.24 24.24
07-06-05 24.53 25.10 24.43 539,800 24.97 24.97
07-06-04 24.60 25.00 24.60 329,800 24.75 24.75
07-06-01 24.49 25.11 24.49 247,500 24.70 24.70
07-05-31 24.82 24.82 24.26 372,400 24.39 24.39
07-05-30 24.53 24.83 24.41 436,200 24.77 24.77
07-05-29 24.25 24.63 24.20 366,700 24.56 24.56
07-05-25 24.76 24.79 24.20 296,700 24.24 24.24
Date Open High Low Vol Cls adjCls
07-05-24 24.73 24.99 24.47 489,000 24.61 24.61
07-05-23 25.02 25.09 24.68 343,100 24.73 24.73
07-05-22 24.75 25.20 24.70 502,000 25.00 25.00
07-05-21 24.13 24.90 24.12 419,300 24.82 24.82
07-05-18 24.03 24.25 23.96 349,100 24.08 24.08
07-05-17 23.85 24.11 23.85 652,200 24.00 24.00
07-05-16 23.86 23.87 23.10 487,000 23.79 23.79
07-05-15 25.20 25.40 23.79 682,900 23.89 23.89
07-05-14 24.15 24.85 24.14 647,500 24.33 24.33
Date Open High Low Vol Cls adjCls
07-05-11 23.83 24.37 23.75 349,600 24.13 24.13
07-05-10 23.20 23.70 23.02 523,900 23.67 23.67
07-05-09 23.32 23.42 23.00 335,300 23.18 23.18
07-05-08 22.49 23.38 22.43 583,000 23.38 23.38
07-05-07 22.20 22.50 22.19 566,000 22.29 22.29
07-05-04 22.05 22.50 22.00 389,200 22.20 22.20
07-05-03 21.94 22.12 21.83 857,200 21.99 21.99
07-05-02 21.55 22.00 21.42 504,400 21.95 21.95
07-05-01 21.50 21.71 21.29 368,400 21.55 21.55
Date Open High Low Vol Cls adjCls
07-04-30 21.99 22.00 21.50 415,100 21.51 21.51
07-04-27 21.83 22.00 21.79 349,100 21.99 21.99
07-04-26 21.96 22.25 21.75 755,900 22.00 22.00
07-04-25 21.93 22.00 21.76 726,700 21.95 21.95
07-04-24 22.12 22.29 21.85 320,200 21.90 21.90
07-04-23 22.03 22.28 22.03 257,400 22.17 22.17
07-04-20 23.02 23.02 22.02 413,700 22.13 22.13
07-04-19 22.75 22.80 22.25 362,800 22.27 22.27
07-04-18 23.10 23.44 22.83 366,400 22.87 22.87
Date Open High Low Vol Cls adjCls
07-04-17 23.75 23.78 22.88 417,700 23.17 23.17
07-04-16 23.08 23.50 22.98 558,200 23.49 23.49
07-04-13 22.50 22.89 22.50 528,000 22.87 22.87
07-04-12 22.24 22.53 22.10 734,700 22.41 22.41
07-04-11 22.39 22.42 21.98 988,200 22.09 22.09
07-04-10 22.80 22.99 22.13 1,940,800 22.17 22.17
07-04-09 20.72 21.07 20.26 319,100 21.06 21.06
07-04-05 20.90 21.14 20.53 175,200 20.74 20.74
07-04-04 20.89 21.00 20.53 89,600 20.86 20.86
Date Open High Low Vol Cls adjCls
07-04-03 20.76 20.94 20.59 139,800 20.91 20.91
07-04-02 20.60 20.82 20.23 165,500 20.74 20.74
07-03-30 20.92 21.15 20.34 186,000 20.54 20.54
07-03-29 21.19 21.33 20.82 152,800 20.96 20.96
07-03-28 21.07 21.35 20.94 194,400 21.07 21.07
07-03-27 20.63 21.11 20.56 188,700 20.94 20.94
07-03-26 20.50 20.90 20.50 236,900 20.75 20.75
07-03-23 19.99 20.49 19.99 146,900 20.39 20.39
07-03-22 20.47 20.49 19.99 330,900 20.02 20.02
Date Open High Low Vol Cls adjCls
07-03-21 19.72 20.47 19.55 256,300 20.45 20.45
07-03-20 19.11 19.82 19.11 260,600 19.73 19.73
07-03-19 18.42 19.20 18.42 278,300 19.15 19.15
07-03-16 18.17 18.48 18.04 349,000 18.22 18.22
07-03-15 17.97 18.43 17.96 113,100 18.12 18.12
07-03-14 17.60 18.54 17.60 147,500 17.91 17.91
07-03-13 18.43 18.54 17.55 133,600 17.66 17.66
07-03-12 18.05 18.95 18.05 122,100 18.50 18.50
07-03-09 18.01 18.52 18.00 139,300 18.10 18.10
Date Open High Low Vol Cls adjCls
07-03-08 18.05 18.45 17.89 117,800 17.91 17.91
07-03-07 18.46 18.46 17.81 158,100 17.90 17.90
07-03-06 17.97 18.49 17.71 109,000 18.48 18.48
07-03-05 18.00 18.38 17.34 193,400 17.75 17.75
07-03-02 18.35 18.54 18.03 140,200 18.04 18.04
07-03-01 18.30 18.71 18.15 105,500 18.47 18.47
07-02-28 18.30 18.57 18.21 178,400 18.37 18.37
07-02-27 18.89 19.10 18.10 285,200 18.26 18.26
07-02-26 19.02 19.04 18.67 136,200 18.96 18.96
Date Open High Low Vol Cls adjCls
07-02-23 19.03 19.05 18.88 164,000 18.90 18.90
07-02-22 18.70 19.05 18.63 184,200 19.04 19.04
07-02-21 18.57 18.75 18.54 110,700 18.73 18.73
07-02-20 18.53 18.61 18.29 115,900 18.58 18.58
07-02-16 18.69 18.70 18.20 118,000 18.61 18.61
07-02-15 18.60 18.70 18.41 83,300 18.64 18.64
07-02-14 18.70 18.90 18.51 91,600 18.61 18.61
07-02-13 18.83 19.29 18.73 135,000 18.74 18.74
07-02-12 18.83 18.87 18.60 156,100 18.82 18.82
Date Open High Low Vol Cls adjCls
07-02-09 18.84 18.94 18.58 98,200 18.74 18.74
07-02-08 19.13 19.14 18.88 113,000 18.89 18.89
07-02-07 19.03 19.14 18.85 127,100 19.12 19.12
07-02-06 19.07 19.10 18.91 220,800 19.02 19.02
07-02-05 19.10 19.22 18.94 167,100 18.95 18.95
07-02-02 18.94 19.05 18.73 188,700 19.05 19.05
07-02-01 18.79 19.05 18.74 202,900 18.82 18.82
07-01-31 18.95 18.98 18.69 290,900 18.81 18.81
07-01-30 18.60 18.95 18.57 193,800 18.89 18.89
Date Open High Low Vol Cls adjCls
07-01-29 18.38 18.79 18.33 397,200 18.50 18.50
07-01-26 18.56 18.70 18.26 159,000 18.39 18.39
07-01-25 18.71 19.00 18.37 123,300 18.56 18.56
07-01-24 18.77 18.91 18.63 163,800 18.81 18.81
07-01-23 18.43 18.84 17.96 245,800 18.76 18.76
07-01-22 18.54 18.70 18.39 145,800 18.50 18.50
07-01-19 18.29 18.54 18.16 88,200 18.50 18.50
07-01-18 18.47 18.49 18.02 145,700 18.28 18.28
07-01-17 17.99 18.51 17.95 321,700 18.41 18.41
Date Open High Low Vol Cls adjCls
07-01-16 18.40 18.43 17.91 192,400 18.08 18.08
07-01-12 18.25 18.40 18.11 224,000 18.40 18.40
07-01-11 18.26 18.51 18.12 212,700 18.21 18.21
07-01-10 18.31 18.57 18.08 138,600 18.24 18.24
07-01-09 18.32 18.55 18.17 236,400 18.31 18.31
07-01-08 18.26 18.48 18.12 195,700 18.40 18.40
07-01-05 18.31 18.31 17.68 212,800 18.14 18.14
07-01-04 18.42 18.47 18.09 173,500 18.35 18.35
07-01-03 18.73 18.87 18.15 318,500 18.44 18.44
Date Open High Low Vol Cls adjCls
06-12-29 18.30 18.75 18.30 261,300 18.67 18.67
06-12-28 18.17 18.43 18.10 145,100 18.30 18.30
06-12-27 18.13 18.27 18.07 168,200 18.20 18.20
06-12-26 18.02 18.29 17.98 171,500 18.06 18.06
06-12-22 18.17 18.18 17.93 182,000 18.07 18.07
06-12-21 18.35 18.42 18.08 281,400 18.14 18.14
06-12-20 18.44 18.95 18.37 154,000 18.37 18.37
06-12-19 18.37 18.43 18.24 190,400 18.30 18.30
06-12-18 19.03 19.03 18.36 187,400 18.42 18.42
Date Open High Low Vol Cls adjCls
06-12-15 18.96 19.05 18.81 639,100 18.96 18.96
06-12-14 19.01 19.04 18.86 147,700 18.87 18.87
06-12-13 18.98 19.10 18.90 215,300 18.95 18.95
06-12-12 19.07 19.14 18.80 141,500 18.90 18.90
06-12-11 18.89 19.05 18.66 198,600 19.01 19.01
06-12-08 19.02 19.02 18.64 64,200 18.91 18.91
06-12-07 19.03 19.07 18.82 115,600 18.95 18.95
06-12-06 18.97 19.05 18.87 91,800 18.93 18.93
06-12-05 19.05 19.31 18.93 101,900 18.99 18.99
Date Open High Low Vol Cls adjCls
06-12-04 18.70 19.18 18.64 169,800 19.04 19.04
06-12-01 18.90 19.13 18.23 204,100 18.64 18.64
06-11-30 19.40 19.40 18.79 308,300 18.79 18.79
06-11-29 19.32 19.39 19.01 265,200 19.38 19.38
06-11-28 19.00 19.07 18.90 347,600 19.07 19.07
06-11-27 19.07 19.12 18.90 298,800 19.00 19.00
06-11-24 19.09 19.09 18.82 29,400 18.99 18.99
06-11-22 19.07 19.22 19.05 154,600 19.15 19.15
06-11-21 19.16 19.40 18.96 345,600 19.04 19.04
Date Open High Low Vol Cls adjCls
06-11-20 19.01 19.21 18.80 181,700 19.10 19.10
06-11-17 19.21 19.21 18.88 216,500 19.01 19.01
06-11-16 19.90 20.04 19.04 241,600 19.18 19.18
06-11-15 18.75 20.07 18.75 385,200 19.89 19.89
06-11-14 18.71 18.77 18.39 113,900 18.71 18.71
06-11-13 18.85 19.06 18.66 125,700 18.80 18.80
06-11-10 18.71 19.04 18.60 93,300 18.75 18.75
06-11-09 18.78 18.86 18.43 91,800 18.68 18.68
06-11-08 18.52 18.69 18.46 122,600 18.65 18.65
Date Open High Low Vol Cls adjCls
06-11-07 19.02 19.05 18.50 113,600 18.54 18.54
06-11-06 18.86 19.05 18.64 144,700 18.71 18.71
06-11-03 18.62 18.97 18.60 142,500 18.70 18.70
06-11-02 18.36 19.36 18.25 428,100 18.55 18.55
06-11-01 18.11 18.24 17.67 163,500 17.99 17.99
06-10-31 18.05 18.14 17.86 81,800 18.08 18.08
06-10-30 17.81 18.17 17.56 121,700 18.10 18.10
06-10-27 17.85 18.33 17.72 619,000 17.93 17.93
06-10-26 17.89 18.06 17.50 184,400 17.85 17.85
Date Open High Low Vol Cls adjCls
06-10-25 17.54 18.11 17.52 250,000 17.84 17.84
06-10-24 17.60 17.63 17.33 142,700 17.54 17.54
06-10-23 17.64 17.85 17.40 111,800 17.62 17.62
06-10-20 18.11 18.11 17.73 198,100 17.78 17.78
06-10-19 17.89 18.15 17.88 142,900 18.00 18.00
06-10-18 17.90 18.08 17.74 111,600 17.89 17.89
06-10-17 17.96 18.04 17.44 111,000 17.89 17.89
06-10-16 17.50 17.97 17.45 165,700 17.95 17.95
06-10-13 17.50 17.51 17.28 203,800 17.50 17.50
Date Open High Low Vol Cls adjCls
06-10-12 17.23 17.48 17.22 174,000 17.47 17.47
06-10-11 17.46 17.48 17.00 235,100 17.10 17.10
06-10-10 17.37 17.50 17.22 68,300 17.46 17.46
06-10-09 17.55 17.55 17.30 118,500 17.40 17.40
06-10-06 17.41 17.55 17.27 138,000 17.50 17.50
06-10-05 17.50 17.61 17.18 359,400 17.50 17.50
06-10-04 16.75 17.52 16.65 389,500 17.40 17.40
06-10-03 16.80 16.97 16.51 182,900 16.71 16.71
06-10-02 17.16 17.28 16.58 292,000 16.92 16.92
Date Open High Low Vol Cls adjCls
06-09-29 17.45 17.50 17.14 105,600 17.17 17.17
06-09-28 17.46 17.53 17.41 123,800 17.45 17.45
06-09-27 17.06 17.41 16.85 85,800 17.40 17.40
06-09-26 16.98 17.03 16.91 100,200 17.00 17.00
06-09-25 17.11 17.20 16.88 156,600 17.00 17.00
06-09-22 17.09 17.52 16.78 218,900 17.22 17.22
06-09-21 17.29 17.45 16.98 120,000 17.04 17.04
06-09-20 17.20 17.50 16.99 103,200 17.18 17.18
06-09-19 17.11 17.22 16.70 82,700 17.16 17.16
Date Open High Low Vol Cls adjCls
06-09-18 16.90 17.20 16.63 58,900 17.08 17.08
06-09-15 16.90 17.05 16.42 308,900 16.89 16.89
06-09-14 17.70 17.70 16.57 204,000 16.77 16.77
06-09-13 17.63 17.94 17.48 130,900 17.70 17.70
06-09-12 17.66 17.76 17.42 287,000 17.55 17.55
06-09-11 17.78 17.87 17.63 232,300 17.70 17.70
06-09-08 18.20 18.20 17.78 108,700 17.87 17.87
06-09-07 18.38 18.63 18.08 186,500 18.23 18.23
06-09-06 18.87 18.96 18.33 80,400 18.50 18.50
Date Open High Low Vol Cls adjCls
06-09-05 18.65 19.28 18.65 172,200 19.05 19.05
06-09-01 18.53 18.76 18.34 147,000 18.67 18.67
06-08-31 18.20 18.60 18.20 104,500 18.51 18.51
06-08-30 17.95 18.28 17.90 91,400 18.15 18.15
06-08-29 17.85 18.00 17.59 422,000 17.95 17.95
06-08-28 17.84 17.90 17.79 45,300 17.80 17.80
06-08-25 17.62 17.80 17.62 47,000 17.77 17.77
06-08-24 17.55 17.70 17.23 105,300 17.58 17.58
06-08-23 17.45 17.61 17.25 158,200 17.43 17.43
Date Open High Low Vol Cls adjCls
06-08-22 17.40 17.64 17.30 94,100 17.47 17.47
06-08-21 17.61 18.07 17.46 244,200 17.46 17.46
06-08-18 17.84 17.86 17.35 114,400 17.76 17.76
06-08-17 17.97 18.21 17.57 238,300 17.74 17.74
06-08-16 17.67 18.23 17.67 190,000 18.08 18.08
06-08-15 17.60 17.80 17.17 185,700 17.65 17.65
06-08-14 17.26 17.30 16.88 127,600 17.07 17.07
06-08-11 17.03 17.20 16.85 63,100 17.11 17.11
06-08-10 16.85 17.20 16.53 123,300 17.14 17.14
Date Open High Low Vol Cls adjCls
06-08-09 17.22 17.61 16.93 435,500 16.94 16.94
06-08-08 17.42 17.71 16.98 119,800 17.01 17.01
06-08-07 17.07 17.45 16.94 85,300 17.43 17.43
06-08-04 17.62 18.40 16.87 189,700 17.20 17.20
06-08-03 17.29 17.60 17.24 98,100 17.41 17.41
06-08-02 17.38 17.75 17.22 86,600 17.49 17.49
06-08-01 17.97 18.01 17.17 72,900 17.22 17.22
06-07-31 17.66 18.43 17.66 118,500 18.01 18.01
06-07-28 17.29 17.69 17.05 216,600 17.62 17.62
Date Open High Low Vol Cls adjCls
06-07-27 17.59 17.70 17.03 138,900 17.12 17.12
06-07-26 16.95 17.55 16.80 198,400 17.43 17.43
06-07-25 16.90 17.32 16.84 121,100 17.00 17.00
06-07-24 16.40 17.00 16.31 79,200 16.82 16.82
06-07-21 16.44 16.65 16.10 73,500 16.35 16.35
06-07-20 17.04 17.04 16.28 61,600 16.41 16.41
06-07-19 16.88 17.10 16.74 103,200 17.00 17.00
06-07-18 16.69 16.87 16.39 71,400 16.85 16.85
06-07-17 16.25 16.99 16.21 59,500 16.44 16.44
Date Open High Low Vol Cls adjCls
06-07-14 16.50 16.80 16.25 121,700 16.38 16.38
06-07-13 16.78 17.04 16.47 99,800 16.58 16.58
06-07-12 16.53 17.14 16.53 127,900 16.75 16.75
06-07-11 16.44 16.64 16.15 82,300 16.60 16.60
06-07-10 16.08 16.60 16.06 93,500 16.45 16.45
06-07-07 16.33 16.69 15.73 58,100 15.82 15.82
06-07-06 16.02 16.60 16.00 306,700 16.35 16.35
06-07-05 16.09 16.25 15.90 57,300 16.00 16.00
06-07-03 16.54 16.54 16.19 37,200 16.37 16.37
Date Open High Low Vol Cls adjCls
06-06-30 16.65 16.65 16.07 1,538,600 16.62 16.62
06-06-29 16.39 16.73 16.25 219,800 16.50 16.50
06-06-28 15.95 16.23 15.74 119,700 16.23 16.23
06-06-27 16.59 16.60 15.61 99,900 15.81 15.81
06-06-26 16.33 16.53 16.06 75,600 16.50 16.50
06-06-23 16.40 16.69 16.01 142,800 16.16 16.16
06-06-22 16.47 16.65 16.05 93,800 16.20 16.20
06-06-21 16.39 16.75 16.38 60,200 16.50 16.50
06-06-20 16.52 16.70 16.26 49,300 16.41 16.41
Date Open High Low Vol Cls adjCls
06-06-19 17.00 17.09 16.27 352,500 16.48 16.48
06-06-16 16.97 17.16 16.79 879,300 17.00 17.00
06-06-15 16.59 17.35 16.50 467,100 16.96 16.96
06-06-14 16.33 16.78 15.93 236,500 16.47 16.47
06-06-13 17.05 17.50 16.03 155,600 16.03 16.03
06-06-12 17.37 17.51 17.05 72,200 17.12 17.12
06-06-09 17.50 17.75 17.15 75,700 17.41 17.41
06-06-08 17.06 17.50 16.10 175,100 17.41 17.41
06-06-07 17.49 18.04 17.01 73,600 17.15 17.15
Date Open High Low Vol Cls adjCls
06-06-06 17.90 18.05 16.90 80,400 17.33 17.33
06-06-05 17.94 18.21 17.62 238,300 18.00 18.00
06-06-02 17.93 18.25 17.51 103,300 17.89 17.89
06-06-01 17.51 18.08 17.00 92,200 17.74 17.74
06-05-31 16.93 17.91 16.70 83,500 17.58 17.58
06-05-30 17.67 17.87 16.80 90,000 16.91 16.91
06-05-26 17.94 18.42 17.32 38,100 17.63 17.63
06-05-25 17.20 17.89 16.99 122,000 17.82 17.82
06-05-24 16.79 17.25 15.83 78,900 16.68 16.68
Date Open High Low Vol Cls adjCls
06-05-23 17.62 18.73 16.63 79,500 16.84 16.84
06-05-22 17.30 17.70 16.52 70,100 17.47 17.47
06-05-19 17.50 18.01 16.45 93,200 17.46 17.46
06-05-18 17.99 17.99 17.25 53,500 17.81 17.81
06-05-17 18.19 18.22 17.32 104,100 17.88 17.88
06-05-16 17.60 18.99 17.60 134,500 18.43 18.43
06-05-15 18.10 18.56 16.42 91,700 17.73 17.73
06-05-12 19.01 19.41 18.21 139,700 18.22 18.22
06-05-11 19.64 19.78 18.89 160,000 19.10 19.10
Date Open High Low Vol Cls adjCls
06-05-10 19.90 20.29 19.50 95,100 19.77 19.77
06-05-09 20.46 20.46 19.86 83,100 20.01 20.01
06-05-08 21.27 21.27 20.39 84,300 20.56 20.56
06-05-05 21.73 23.00 21.41 89,900 21.44 21.44
06-05-04 20.82 21.59 20.80 141,300 21.48 21.48
06-05-03 20.50 20.99 20.01 80,900 20.95 20.95
06-05-02 19.48 20.53 19.38 43,500 20.41 20.41
06-05-01 20.20 20.66 19.26 68,600 19.55 19.55
06-04-28 19.59 20.25 19.26 266,600 20.13 20.13
Date Open High Low Vol Cls adjCls
06-04-27 19.81 20.66 19.24 93,600 19.76 19.76
06-04-26 20.04 20.66 19.53 46,200 20.05 20.05
06-04-25 20.21 20.25 19.72 54,200 19.99 19.99
06-04-24 20.80 20.80 19.94 63,000 20.12 20.12
06-04-21 21.23 21.49 19.55 117,900 20.66 20.66
06-04-20 21.38 21.55 20.31 41,500 20.86 20.86
06-04-19 20.65 21.49 20.14 108,000 21.46 21.46
06-04-18 18.95 20.52 18.94 107,800 20.47 20.47
06-04-17 18.56 18.92 18.56 70,600 18.82 18.82
Date Open High Low Vol Cls adjCls
06-04-13 18.50 18.52 18.35 73,500 18.51 18.51
06-04-12 18.48 18.60 18.30 97,500 18.40 18.40
06-04-11 18.71 18.95 18.25 96,900 18.53 18.53
06-04-10 18.51 19.16 18.33 86,600 18.55 18.55
06-04-07 18.65 18.75 18.07 131,800 18.60 18.60
06-04-06 18.50 18.72 18.39 336,000 18.60 18.60
06-04-05 18.60 18.70 18.33 196,800 18.52 18.52
06-04-04 18.75 18.93 18.36 317,700 18.51 18.51
06-04-03 18.28 18.92 18.00 845,500 18.66 18.66
Date Open High Low Vol Cls adjCls
06-03-31 18.75 20.85 17.96 3,410,800 17.96 17.96
06-03-30 18.00 18.61 17.94 955,000 18.61 18.61
06-03-29 18.00 18.54 17.96 323,300 18.17 18.17
06-03-28 18.02 18.25 17.95 153,100 18.20 18.20
06-03-27 18.00 18.25 17.95 73,000 18.20 18.20
06-03-24 18.00 18.01 17.91 73,400 17.99 17.99
06-03-23 17.98 18.00 17.70 85,500 18.00 18.00
06-03-22 18.00 18.00 17.80 140,300 17.93 17.93
06-03-21 18.00 18.00 17.80 138,800 17.90 17.90
Date Open High Low Vol Cls adjCls
06-03-20 18.00 18.00 17.80 52,800 17.90 17.90
06-03-17 18.00 18.00 17.67 117,400 17.67 17.67
06-03-16 18.00 18.00 17.99 139,700 18.00 18.00
06-03-15 18.00 18.00 17.90 54,400 17.95 17.95
06-03-14 18.00 18.10 17.98 29,900 18.00 18.00
06-03-13 18.00 18.00 17.75 26,700 18.00 18.00
06-03-10 17.83 18.00 17.69 40,000 17.99 17.99
06-03-09 18.00 18.00 17.73 18,000 17.92 17.92
06-03-08 17.82 18.00 17.56 13,400 17.91 17.91
Date Open High Low Vol Cls adjCls
06-03-07 17.95 17.99 17.52 8,400 17.70 17.70
06-03-06 17.58 18.00 17.58 19,100 17.93 17.93
06-03-03 17.90 18.00 17.45 14,400 18.00 18.00
06-03-02 18.25 18.25 17.90 451,600 17.91 17.91
06-03-01 18.59 18.59 17.99 522,500 18.08 18.08
06-02-28 18.20 18.20 17.96 809,000 18.00 18.00
06-02-27 18.00 18.20 18.00 34,300 18.00 18.00
06-02-24 18.25 18.50 17.95 64,200 18.00 18.00
06-02-23 18.55 18.55 18.25 49,900 18.30 18.30
Date Open High Low Vol Cls adjCls
06-02-22 18.75 18.75 18.45 95,800 18.45 18.45
06-02-21 18.50 18.90 17.75 183,900 18.75 18.75
06-02-17 18.00 18.09 17.95 293,000 18.00 18.00
06-02-16 18.01 18.10 17.81 208,500 18.00 18.00
06-02-15 18.56 18.56 17.96 70,500 18.00 18.00
06-02-14 18.99 18.99 18.15 276,700 18.20 18.20
06-02-13 19.00 19.50 18.05 222,800 18.50 18.50