Rayonier Inc. (RYN)

28.22
0.00 (0.00%)
Exchange
NYQ

Rayonier Inc. (RYN) Historicals

Date Open High Low Vol Cls adjCls
17-04-28 28.56 28.60 28.11 574,000 28.22 28.22
17-04-27 28.47 28.76 28.35 510,400 28.61 28.61
17-04-26 28.54 28.79 28.33 492,800 28.47 28.47
17-04-25 28.95 29.00 28.59 472,600 28.59 28.59
17-04-24 29.00 29.05 28.65 473,900 28.81 28.81
17-04-21 28.78 29.02 28.61 573,300 28.84 28.84
17-04-20 28.58 28.88 28.45 607,300 28.87 28.87
17-04-19 28.62 28.72 28.31 1,164,800 28.48 28.48
17-04-18 28.63 28.82 28.52 1,117,200 28.60 28.60
Date Open High Low Vol Cls adjCls
17-04-17 28.36 28.69 28.34 844,300 28.69 28.69
17-04-13 28.50 28.64 28.34 665,200 28.36 28.36
17-04-12 28.64 28.75 28.41 443,800 28.46 28.46
17-04-11 28.74 28.75 28.42 515,800 28.75 28.75
17-04-10 28.71 29.07 28.65 624,900 28.74 28.74
17-04-07 28.57 28.81 28.46 649,300 28.65 28.65
17-04-06 28.35 28.67 28.24 654,000 28.65 28.65
17-04-05 28.54 28.64 28.30 841,800 28.34 28.34
17-04-04 28.26 28.44 28.24 701,500 28.44 28.44
Date Open High Low Vol Cls adjCls
17-04-03 28.30 28.41 28.18 752,200 28.31 28.31
17-03-31 28.00 28.39 27.84 1,567,800 28.34 28.34
17-03-30 28.10 28.31 28.04 1,200,300 28.10 28.10
17-03-29 28.21 28.32 28.09 692,800 28.09 28.09
17-03-28 27.92 28.43 27.92 1,086,000 28.29 28.29
17-03-27 27.78 28.13 27.68 1,601,900 27.97 27.97
17-03-24 27.87 28.23 27.84 4,571,000 27.89 27.89
17-03-23 27.90 27.99 27.70 3,981,800 27.80 27.80
17-03-22 27.66 27.84 27.35 1,218,200 27.82 27.82
Date Open High Low Vol Cls adjCls
17-03-21 28.03 28.03 27.59 1,168,200 27.66 27.66
17-03-20 27.88 28.09 27.78 3,299,200 27.92 27.92
17-03-17 27.98 28.10 27.65 3,860,200 27.81 27.81
17-03-16 28.97 29.09 28.81 260,200 28.87 28.87
17-03-15 28.89 29.03 28.45 524,500 28.86 28.86
17-03-14 28.76 28.93 28.47 213,800 28.76 28.51
17-03-13 28.76 28.98 28.70 242,100 28.88 28.63
17-03-10 28.95 29.06 28.51 275,000 28.69 28.44
17-03-09 28.64 28.99 28.57 507,300 28.70 28.45
Date Open High Low Vol Cls adjCls
17-03-08 28.70 29.10 28.50 503,100 28.68 28.43
17-03-07 29.07 29.08 28.71 437,900 28.79 28.54
17-03-06 29.23 29.31 28.94 352,300 29.13 28.88
17-03-03 29.48 29.59 29.00 503,700 29.38 29.12
17-03-02 29.79 29.79 29.29 506,500 29.50 29.24
17-03-01 28.71 29.86 28.71 954,900 29.79 29.53
17-02-28 28.84 28.99 28.63 434,400 28.64 28.39
17-02-27 28.65 28.95 28.64 288,800 28.94 28.69
17-02-24 28.49 28.68 28.34 212,800 28.68 28.43
Date Open High Low Vol Cls adjCls
17-02-23 28.97 28.97 28.38 248,300 28.57 28.32
17-02-22 28.96 28.96 28.70 424,300 28.74 28.49
17-02-21 28.42 29.15 28.36 551,900 28.97 28.72
17-02-17 28.42 28.42 28.16 317,500 28.41 28.16
17-02-16 28.22 28.46 28.22 353,200 28.39 28.14
17-02-15 28.04 28.38 28.02 497,200 28.21 27.96
17-02-14 28.29 28.47 28.26 514,200 28.38 28.13
17-02-13 28.60 28.63 28.34 584,900 28.40 28.15
17-02-10 28.53 28.97 28.53 541,000 28.55 28.30
Date Open High Low Vol Cls adjCls
17-02-09 28.71 29.36 28.47 519,700 29.14 28.89
17-02-08 28.56 28.90 28.50 367,900 28.67 28.42
17-02-07 28.71 28.93 28.52 309,700 28.57 28.32
17-02-06 28.86 28.91 28.49 405,700 28.66 28.41
17-02-03 28.50 28.99 28.36 454,000 28.94 28.69
17-02-02 27.99 28.60 27.62 822,000 28.26 28.01
17-02-01 27.90 28.06 27.50 370,300 27.88 27.64
17-01-31 27.49 27.94 27.44 484,100 27.89 27.65
17-01-30 27.35 27.49 27.09 362,600 27.46 27.22
Date Open High Low Vol Cls adjCls
17-01-27 28.03 28.07 27.48 248,800 27.55 27.31
17-01-26 28.00 28.08 27.85 298,300 27.93 27.69
17-01-25 27.99 28.18 27.68 344,100 28.01 27.77
17-01-24 27.63 27.99 27.38 243,000 27.94 27.70
17-01-23 27.37 27.61 27.25 239,100 27.54 27.30
17-01-20 27.11 27.47 27.11 269,400 27.33 27.09
17-01-19 27.16 27.37 27.00 338,100 27.11 26.87
17-01-18 27.44 27.56 27.13 291,500 27.26 27.02
17-01-17 27.71 27.75 27.41 325,900 27.46 27.22
Date Open High Low Vol Cls adjCls
17-01-13 27.40 27.69 27.23 237,200 27.60 27.36
17-01-12 27.40 27.54 27.06 310,400 27.33 27.09
17-01-11 27.35 27.68 27.23 279,700 27.41 27.17
17-01-10 27.34 27.59 27.23 350,300 27.30 27.06
17-01-09 27.87 27.87 27.35 445,300 27.35 27.11
17-01-06 27.22 27.45 27.14 304,200 27.28 27.04
17-01-05 27.38 27.69 27.28 823,000 27.42 27.18
17-01-04 27.22 27.72 27.21 723,300 27.50 27.26
17-01-03 26.78 27.03 26.54 413,700 27.03 26.80
Date Open High Low Vol Cls adjCls
16-12-30 27.02 27.02 26.43 381,700 26.60 26.37
16-12-29 26.25 26.96 26.17 350,700 26.88 26.65
16-12-28 26.76 26.82 26.15 284,600 26.24 26.01
16-12-27 26.62 26.87 26.58 344,300 26.70 26.47
16-12-23 26.76 26.76 26.52 335,200 26.61 26.38
16-12-22 26.76 26.78 26.47 352,700 26.64 26.41
16-12-21 27.03 27.23 26.81 286,300 26.85 26.62
16-12-20 27.10 27.24 26.88 384,000 27.12 26.88
16-12-19 27.15 27.40 26.95 405,200 27.07 26.83
Date Open High Low Vol Cls adjCls
16-12-16 26.73 27.19 26.68 1,908,500 27.08 26.84
16-12-15 26.67 26.76 26.42 636,000 26.58 26.35
16-12-14 27.61 27.66 26.78 430,500 26.81 26.58
16-12-13 27.81 27.95 27.55 407,200 27.85 27.36
16-12-12 28.03 28.13 27.57 343,000 27.83 27.34
16-12-09 28.28 28.47 28.18 339,700 28.23 27.73
16-12-08 27.98 28.25 27.78 361,200 28.25 27.75
16-12-07 27.46 28.09 27.34 488,500 28.09 27.60
16-12-06 27.34 27.47 27.14 243,100 27.42 26.94
Date Open High Low Vol Cls adjCls
16-12-05 26.78 27.45 26.77 542,500 27.36 26.88
16-12-02 26.25 26.74 26.25 417,100 26.72 26.25
16-12-01 26.51 26.55 26.07 343,600 26.18 25.72
16-11-30 27.26 27.26 26.51 537,600 26.51 26.04
16-11-29 27.10 27.61 27.10 369,500 27.37 26.89
16-11-28 27.23 27.46 27.05 272,800 27.20 26.72
16-11-25 27.18 27.33 27.09 145,500 27.24 26.76
16-11-23 27.24 27.43 26.95 345,400 27.09 26.61
16-11-22 27.15 27.59 27.15 322,300 27.54 27.06
Date Open High Low Vol Cls adjCls
16-11-21 27.08 27.26 26.94 380,100 27.14 26.66
16-11-18 26.94 27.01 26.77 440,500 26.90 26.43
16-11-17 27.04 27.27 26.75 444,000 26.98 26.51
16-11-16 27.41 27.49 26.98 382,400 27.03 26.55
16-11-15 27.55 27.82 27.38 326,400 27.57 27.09
16-11-14 26.92 27.65 26.81 388,900 27.59 27.10
16-11-11 26.27 26.99 26.27 256,800 26.92 26.45
16-11-10 26.85 26.94 26.26 553,700 26.27 25.81
16-11-09 26.16 26.88 25.85 362,500 26.86 26.39
Date Open High Low Vol Cls adjCls
16-11-08 26.67 26.80 26.50 262,500 26.61 26.14
16-11-07 26.32 26.88 26.17 408,900 26.70 26.23
16-11-04 26.56 26.67 25.85 988,200 25.99 25.53
16-11-03 27.00 27.00 26.46 613,600 26.56 26.09
16-11-02 26.31 26.37 25.88 367,000 25.96 25.50
16-11-01 26.73 26.86 26.25 317,900 26.40 25.94
16-10-31 27.18 27.18 26.65 396,000 26.82 26.35
16-10-28 26.82 26.89 26.29 358,300 26.50 26.03
16-10-27 26.66 27.23 26.30 1,130,800 26.78 26.31
Date Open High Low Vol Cls adjCls
16-10-26 26.59 26.75 26.35 350,800 26.55 26.08
16-10-25 26.51 26.76 26.44 269,200 26.69 26.22
16-10-24 26.50 26.68 26.27 329,600 26.58 26.11
16-10-21 25.84 26.20 25.71 340,400 26.17 25.71
16-10-20 26.01 26.14 25.74 238,300 26.08 25.62
16-10-19 26.04 26.22 25.89 191,700 26.10 25.64
16-10-18 25.92 26.15 25.83 145,000 26.04 25.58
16-10-17 25.75 26.00 25.72 338,100 25.74 25.29
16-10-14 25.63 25.99 25.45 248,200 25.69 25.24
Date Open High Low Vol Cls adjCls
16-10-13 25.45 25.69 25.36 345,700 25.58 25.13
16-10-12 25.52 25.74 25.46 278,600 25.67 25.22
16-10-11 25.59 25.73 25.33 199,100 25.46 25.01
16-10-10 25.51 25.93 25.51 265,300 25.76 25.31
16-10-07 25.85 26.01 25.41 417,400 25.51 25.06
16-10-06 25.45 25.97 25.24 358,100 25.76 25.31
16-10-05 25.81 25.92 25.38 514,600 25.60 25.15
16-10-04 26.35 26.35 25.59 339,300 25.67 25.22
16-10-03 26.46 26.47 26.06 462,500 26.32 25.86
Date Open High Low Vol Cls adjCls
16-09-30 26.56 26.89 26.53 492,800 26.54 26.07
16-09-29 26.86 26.89 26.36 306,900 26.46 25.99
16-09-28 26.89 27.07 26.73 296,400 27.04 26.56
16-09-27 26.87 26.97 26.64 253,600 26.79 26.32
16-09-26 26.79 27.08 26.75 307,900 26.79 26.32
16-09-23 26.99 27.09 26.76 467,000 26.92 26.45
16-09-22 26.94 27.23 26.86 384,000 27.11 26.63
16-09-21 26.44 26.72 26.07 286,700 26.69 26.22
16-09-20 26.60 26.68 26.28 233,500 26.29 25.83
Date Open High Low Vol Cls adjCls
16-09-19 26.10 26.48 26.10 326,500 26.41 25.95
16-09-16 25.95 26.08 25.79 761,200 25.90 25.44
16-09-15 25.81 26.14 25.56 340,900 26.05 25.59
16-09-14 25.77 25.87 25.63 255,000 25.78 25.33
16-09-13 26.73 26.73 25.92 467,000 25.94 25.24
16-09-12 26.26 26.97 26.25 425,500 26.88 26.15
16-09-09 27.21 27.33 26.31 748,900 26.31 25.60
16-09-08 27.69 27.81 27.52 208,500 27.57 26.82
16-09-07 27.42 27.86 27.33 432,200 27.80 27.05
Date Open High Low Vol Cls adjCls
16-09-06 27.98 28.06 27.77 252,900 28.01 27.25
16-09-02 27.85 28.16 27.78 404,700 27.90 27.15
16-09-01 27.45 27.72 27.36 293,500 27.64 26.89
16-08-31 27.46 27.64 27.24 644,600 27.53 26.79
16-08-30 27.41 27.45 27.24 253,200 27.45 26.71
16-08-29 27.09 27.36 27.09 279,900 27.35 26.61
16-08-26 27.41 27.66 26.93 294,000 27.06 26.33
16-08-25 27.39 27.55 27.34 207,000 27.41 26.67
16-08-24 27.45 27.45 27.22 323,500 27.40 26.66
Date Open High Low Vol Cls adjCls
16-08-23 27.28 27.54 27.24 241,700 27.44 26.70
16-08-22 26.84 27.13 26.83 251,700 27.12 26.39
16-08-19 26.85 27.01 26.75 439,200 26.91 26.18
16-08-18 27.11 27.31 26.80 471,600 26.99 26.26
16-08-17 26.95 27.09 26.76 441,900 27.05 26.32
16-08-16 27.27 27.35 26.78 599,800 26.89 26.16
16-08-15 27.47 27.63 27.34 283,900 27.35 26.61
16-08-12 27.37 27.64 27.28 420,800 27.37 26.63
16-08-11 27.25 27.41 27.17 1,043,700 27.40 26.66
Date Open High Low Vol Cls adjCls
16-08-10 27.40 27.56 27.18 374,500 27.25 26.51
16-08-09 27.14 27.39 26.93 311,000 27.30 26.56
16-08-08 26.98 27.41 26.98 388,000 27.09 26.36
16-08-05 27.05 27.22 26.86 421,400 27.04 26.31
16-08-04 27.24 27.44 26.67 257,300 26.90 26.17
16-08-03 27.10 27.16 26.85 196,600 26.89 26.16
16-08-02 27.35 27.48 27.06 186,800 27.07 26.34
16-08-01 27.19 27.45 27.19 239,300 27.45 26.71
16-07-29 27.01 27.43 27.01 238,300 27.22 26.48
Date Open High Low Vol Cls adjCls
16-07-28 26.94 27.27 26.82 203,500 27.16 26.43
16-07-27 26.89 26.98 26.69 200,700 26.92 26.19
16-07-26 27.00 27.14 26.81 209,300 26.86 26.13
16-07-25 27.09 27.22 26.91 204,000 26.92 26.19
16-07-22 26.96 27.26 26.96 170,700 27.12 26.39
16-07-21 26.78 27.09 26.78 192,800 26.96 26.23
16-07-20 26.76 26.93 26.70 170,200 26.89 26.16
16-07-19 26.66 26.82 26.62 204,500 26.76 26.04
16-07-18 26.80 26.90 26.71 188,800 26.72 26.00
Date Open High Low Vol Cls adjCls
16-07-15 26.68 26.88 26.55 217,900 26.78 26.06
16-07-14 26.80 26.85 26.66 319,500 26.72 26.00
16-07-13 26.75 26.96 26.64 269,100 26.78 26.06
16-07-12 26.56 26.79 26.55 265,300 26.74 26.02
16-07-11 25.86 26.60 25.86 270,600 26.48 25.76
16-07-08 25.93 26.29 25.88 289,100 26.26 25.55
16-07-07 26.02 26.08 25.63 300,000 25.74 25.04
16-07-06 25.72 26.06 25.50 495,400 26.04 25.34
16-07-05 26.19 26.19 25.83 367,700 25.87 25.17
Date Open High Low Vol Cls adjCls
16-07-01 26.33 26.47 26.07 510,100 26.27 25.56
16-06-30 25.66 26.28 25.40 881,200 26.24 25.53
16-06-29 25.24 25.58 25.24 461,900 25.58 24.89
16-06-28 24.98 25.33 24.86 650,500 25.10 24.42
16-06-27 25.04 25.06 24.47 481,400 24.80 24.13
16-06-24 25.92 25.97 25.25 721,100 25.28 24.60
16-06-23 25.92 26.22 25.92 382,800 26.21 25.50
16-06-22 25.88 25.93 25.66 349,000 25.79 25.09
16-06-21 25.90 26.05 25.79 255,300 25.82 25.12
Date Open High Low Vol Cls adjCls
16-06-20 25.90 26.26 25.75 332,500 25.95 25.25
16-06-17 25.22 25.76 25.08 696,200 25.75 25.05
16-06-16 25.09 25.35 24.91 226,900 25.32 24.63
16-06-15 25.33 25.54 25.25 332,700 25.25 24.57
16-06-14 25.45 25.45 25.08 313,900 25.23 24.55
16-06-13 26.13 26.25 25.64 301,000 25.69 24.75
16-06-10 26.04 26.33 26.01 273,200 26.15 25.19
16-06-09 26.12 26.27 26.01 322,800 26.25 25.29
16-06-08 26.11 26.37 26.11 222,600 26.27 25.31
Date Open High Low Vol Cls adjCls
16-06-07 26.11 26.23 25.92 278,100 26.13 25.18
16-06-06 26.03 26.24 25.91 319,900 26.05 25.10
16-06-03 26.09 26.20 25.77 398,700 25.93 24.98
16-06-02 25.81 26.01 25.70 356,600 26.00 25.05
16-06-01 25.86 25.93 25.68 434,500 25.87 24.93
16-05-31 25.86 26.00 25.73 492,300 25.93 24.98
16-05-27 25.83 26.15 25.78 429,600 25.82 24.88
16-05-26 25.98 25.98 25.63 409,800 25.79 24.85
16-05-25 25.65 25.99 25.59 321,900 25.96 25.01
Date Open High Low Vol Cls adjCls
16-05-24 25.54 25.80 25.52 513,600 25.64 24.70
16-05-23 25.48 25.65 25.30 388,400 25.34 24.41
16-05-20 24.93 25.47 24.90 463,900 25.45 24.52
16-05-19 24.72 24.90 24.55 589,300 24.81 23.90
16-05-18 25.19 25.40 24.76 463,800 24.98 24.07
16-05-17 25.65 25.67 25.09 420,200 25.27 24.35
16-05-16 25.39 25.85 25.39 375,200 25.72 24.78
16-05-13 25.22 25.39 25.05 280,300 25.34 24.41
16-05-12 25.35 25.51 25.10 371,000 25.38 24.45
Date Open High Low Vol Cls adjCls
16-05-11 25.35 25.51 25.19 370,800 25.24 24.32
16-05-10 25.34 25.50 24.99 477,800 25.41 24.48
16-05-09 25.32 25.68 25.17 385,900 25.28 24.36
16-05-06 25.31 25.44 25.04 399,700 25.32 24.40
16-05-05 25.10 25.45 24.37 459,100 25.33 24.40
16-05-04 24.50 24.87 24.50 561,100 24.71 23.81
16-05-03 24.86 24.99 24.44 297,900 24.72 23.82
16-05-02 24.68 25.14 24.68 348,700 25.08 24.16
16-04-29 24.84 24.86 24.46 318,400 24.68 23.78
Date Open High Low Vol Cls adjCls
16-04-28 24.88 25.13 24.78 229,800 24.82 23.91
16-04-27 25.11 25.22 24.85 479,100 25.03 24.12
16-04-26 24.88 25.19 24.88 255,000 25.13 24.21
16-04-25 24.70 24.85 24.62 352,900 24.79 23.88
16-04-22 24.60 24.89 24.60 368,500 24.77 23.87
16-04-21 24.73 24.82 24.47 310,600 24.60 23.70
16-04-20 24.94 25.03 24.69 439,800 24.70 23.80
16-04-19 25.22 25.34 24.91 732,400 24.98 24.07
16-04-18 25.08 25.34 25.03 328,500 25.15 24.23
Date Open High Low Vol Cls adjCls
16-04-15 25.00 25.49 25.00 515,100 25.26 24.34
16-04-14 24.83 25.20 24.67 489,400 25.04 24.13
16-04-13 24.88 24.96 24.67 356,000 24.83 23.92
16-04-12 24.48 24.88 24.48 249,400 24.80 23.89
16-04-11 24.51 24.64 24.32 301,300 24.43 23.54
16-04-08 24.36 24.57 24.20 222,300 24.45 23.56
16-04-07 24.45 24.70 24.01 414,400 24.18 23.30
16-04-06 24.34 24.61 24.20 490,800 24.59 23.69
16-04-05 24.44 24.58 24.31 306,200 24.37 23.48
Date Open High Low Vol Cls adjCls
16-04-04 24.83 24.95 24.48 463,900 24.59 23.69
16-04-01 24.46 24.88 24.46 493,900 24.86 23.95
16-03-31 24.54 24.80 24.26 1,071,100 24.68 23.78
16-03-30 24.68 24.70 24.37 449,600 24.56 23.66
16-03-29 23.85 24.64 23.85 640,800 24.63 23.73
16-03-28 23.69 23.94 23.51 299,600 23.90 23.03
16-03-24 23.47 23.69 23.31 493,400 23.67 22.81
16-03-23 24.07 24.17 23.72 383,100 23.72 22.85
16-03-22 23.79 24.29 23.56 559,700 24.11 23.23
Date Open High Low Vol Cls adjCls
16-03-21 23.30 24.04 23.18 1,132,000 23.95 23.08
16-03-18 23.14 23.48 23.00 2,336,800 23.37 22.52
16-03-17 22.83 23.34 22.70 702,600 23.20 22.35
16-03-16 22.43 22.84 22.37 479,500 22.80 21.97
16-03-15 22.51 22.58 22.04 696,300 22.49 21.67
16-03-14 22.94 23.00 22.65 490,100 22.83 21.76
16-03-11 23.07 23.27 22.95 486,900 23.08 21.99
16-03-10 22.62 22.84 22.29 478,700 22.78 21.71
16-03-09 22.60 22.70 22.42 600,300 22.53 21.47
Date Open High Low Vol Cls adjCls
16-03-08 23.13 23.28 22.53 475,700 22.55 21.49
16-03-07 22.97 23.44 22.97 453,600 23.29 22.19
16-03-04 22.93 23.33 22.83 501,800 23.07 21.98
16-03-03 23.02 23.20 22.91 731,900 22.92 21.84
16-03-02 22.18 23.08 22.01 783,300 23.03 21.95
16-03-01 21.94 22.18 21.78 588,900 22.18 21.14
16-02-29 21.88 22.11 21.80 470,500 21.83 20.80
16-02-26 21.88 21.96 21.73 546,200 21.83 20.80
16-02-25 22.13 22.16 21.80 648,000 21.82 20.79
Date Open High Low Vol Cls adjCls
16-02-24 21.52 22.25 21.34 643,600 22.06 21.02
16-02-23 21.67 21.93 21.62 634,200 21.70 20.68
16-02-22 21.27 21.87 21.26 558,300 21.71 20.69
16-02-19 20.94 21.20 20.76 635,400 21.10 20.11
16-02-18 21.41 21.47 20.90 586,000 21.13 20.14
16-02-17 20.39 21.55 20.39 1,022,900 21.12 20.13
16-02-16 19.26 20.16 19.01 798,100 20.12 19.17
16-02-12 19.93 19.98 18.95 1,259,000 19.08 18.18
16-02-11 19.45 20.39 19.37 917,900 20.03 19.09
Date Open High Low Vol Cls adjCls
16-02-10 19.36 19.59 19.05 751,800 19.07 18.17
16-02-09 19.56 19.61 19.05 700,800 19.25 18.34
16-02-08 20.02 20.06 19.34 543,300 19.77 18.84
16-02-05 20.56 20.68 20.21 665,000 20.21 19.26
16-02-04 20.76 20.98 20.60 642,900 20.60 19.63
16-02-03 20.73 20.92 20.40 708,800 20.77 19.79
16-02-02 20.52 20.80 20.34 688,000 20.53 19.56
16-02-01 20.84 20.89 20.36 859,900 20.66 19.69
16-01-29 19.83 21.12 19.81 1,180,600 21.09 20.10
Date Open High Low Vol Cls adjCls
16-01-28 19.66 19.73 19.29 619,000 19.37 18.46
16-01-27 19.35 19.68 19.23 480,600 19.43 18.52
16-01-26 18.90 19.49 18.90 662,600 19.47 18.55
16-01-25 19.15 19.24 18.79 627,300 18.80 17.91
16-01-22 19.22 19.37 18.79 623,900 19.25 18.34
16-01-21 18.78 19.25 18.53 706,600 18.91 18.02
16-01-20 18.75 18.86 17.85 837,600 18.63 17.75
16-01-19 19.76 19.89 18.92 924,600 18.98 18.09
16-01-15 19.60 19.68 19.40 853,700 19.62 18.70
Date Open High Low Vol Cls adjCls
16-01-14 19.83 20.01 19.52 536,700 19.93 18.99
16-01-13 20.39 20.39 19.73 697,900 19.77 18.84
16-01-12 20.52 20.52 19.70 691,700 20.13 19.18
16-01-11 20.50 20.58 20.24 730,300 20.40 19.44
16-01-08 21.17 21.17 20.42 764,400 20.51 19.54
16-01-07 21.50 21.57 21.01 486,500 21.01 20.02
16-01-06 22.27 22.41 21.76 441,300 21.84 20.81
16-01-05 22.20 22.52 22.10 374,100 22.50 21.44
16-01-04 22.03 22.21 21.92 729,000 22.20 21.15
Date Open High Low Vol Cls adjCls
15-12-31 22.55 22.60 22.17 691,300 22.20 21.15
15-12-30 22.70 22.93 22.53 441,500 22.55 21.49
15-12-29 22.81 22.94 22.68 445,500 22.77 21.70
15-12-28 22.71 22.76 22.48 338,100 22.71 21.64
15-12-24 22.63 22.86 22.54 199,100 22.79 21.72
15-12-23 22.63 22.69 22.46 416,100 22.65 21.58
15-12-22 22.14 22.67 22.07 391,500 22.50 21.44
15-12-21 22.08 22.15 21.83 538,000 22.10 21.06
15-12-18 22.34 22.34 21.88 1,309,400 21.98 20.95
Date Open High Low Vol Cls adjCls
15-12-17 22.40 22.50 22.18 566,000 22.37 21.32
15-12-16 22.14 22.41 22.08 898,800 22.34 21.29
15-12-15 22.00 22.16 21.90 1,616,000 22.08 21.04
15-12-14 22.64 22.80 22.04 813,800 22.09 20.81
15-12-11 22.77 22.99 22.62 783,700 22.70 21.39
15-12-10 23.17 23.35 22.93 481,700 22.98 21.65
15-12-09 23.26 23.57 23.04 569,600 23.15 21.81
15-12-08 23.31 23.46 23.21 582,300 23.35 22.00
15-12-07 23.46 23.51 23.29 531,000 23.48 22.12
Date Open High Low Vol Cls adjCls
15-12-04 23.52 23.77 23.41 681,300 23.54 22.18
15-12-03 23.96 23.98 23.31 1,148,200 23.48 22.12
15-12-02 24.23 24.47 23.90 536,300 23.91 22.53
15-12-01 24.17 24.42 24.10 364,300 24.30 22.89
15-11-30 24.45 24.55 24.02 675,700 24.13 22.73
15-11-27 24.21 24.44 24.12 186,400 24.38 22.97
15-11-25 24.12 24.27 24.00 255,500 24.19 22.79
15-11-24 23.95 24.19 23.80 441,500 24.12 22.72
15-11-23 24.10 24.34 24.00 340,700 24.09 22.70
Date Open High Low Vol Cls adjCls
15-11-20 23.94 24.22 23.90 414,200 24.16 22.76
15-11-19 23.64 23.85 23.48 927,900 23.85 22.47
15-11-18 23.54 23.67 23.36 2,000,500 23.59 22.23
15-11-17 23.75 23.86 23.44 770,400 23.50 22.14
15-11-16 23.17 23.75 23.10 481,300 23.75 22.38
15-11-13 23.19 23.40 22.99 579,900 23.19 21.85
15-11-12 23.36 23.52 23.15 754,600 23.18 21.84
15-11-11 23.52 23.68 23.31 1,151,900 23.44 22.08
15-11-10 23.76 23.86 23.44 1,391,900 23.51 22.15
Date Open High Low Vol Cls adjCls
15-11-09 24.03 24.06 23.46 943,000 23.73 22.36
15-11-06 24.40 24.62 23.96 838,200 24.15 22.75
15-11-05 24.54 24.75 24.35 564,200 24.68 23.25
15-11-04 24.65 24.83 24.52 810,600 24.56 23.14
15-11-03 23.89 24.76 23.47 1,313,200 24.59 23.17
15-11-02 22.68 23.80 22.61 1,094,500 23.70 22.33
15-10-30 22.98 23.14 22.64 542,400 22.65 21.34
15-10-29 22.91 22.96 22.63 524,800 22.88 21.56
15-10-28 22.49 23.20 22.49 683,500 23.07 21.74
Date Open High Low Vol Cls adjCls
15-10-27 22.60 22.76 22.31 578,200 22.44 21.14
15-10-26 23.13 23.19 22.60 550,300 22.64 21.33
15-10-23 23.43 23.51 23.00 588,500 23.10 21.76
15-10-22 22.77 23.45 22.70 598,700 23.34 21.99
15-10-21 22.79 22.92 22.64 339,500 22.67 21.36
15-10-20 22.85 23.01 22.75 611,200 22.81 21.49
15-10-19 22.82 22.93 22.64 477,900 22.86 21.54
15-10-16 22.84 23.05 22.74 646,700 22.87 21.55
15-10-15 22.70 22.93 22.53 1,000,200 22.78 21.46
Date Open High Low Vol Cls adjCls
15-10-14 22.64 22.82 22.47 1,144,900 22.62 21.31
15-10-13 22.83 22.95 22.50 827,900 22.59 21.28
15-10-12 22.98 23.09 22.78 648,000 22.92 21.59
15-10-09 23.51 23.58 22.78 1,306,400 22.98 21.65
15-10-08 23.18 23.58 23.12 544,900 23.48 22.12
15-10-07 22.96 23.22 22.88 1,298,900 23.22 21.88
15-10-06 23.11 23.19 22.88 3,493,600 22.89 21.57
15-10-05 22.80 23.24 22.77 571,100 23.16 21.82
15-10-02 22.12 22.68 22.01 832,500 22.66 21.35
Date Open High Low Vol Cls adjCls
15-10-01 22.09 22.23 21.98 744,300 22.21 20.92
15-09-30 22.27 22.30 21.84 1,131,600 22.07 20.79
15-09-29 22.03 22.22 21.95 777,900 22.06 20.78
15-09-28 22.23 22.24 21.91 630,400 22.00 20.73
15-09-25 22.46 22.48 22.25 401,000 22.30 21.01
15-09-24 22.39 22.50 22.15 602,600 22.31 21.02
15-09-23 22.65 22.83 22.45 603,300 22.50 21.20
15-09-22 22.95 23.04 22.57 718,100 22.62 21.31
15-09-21 22.83 23.16 22.77 956,500 23.15 21.81
Date Open High Low Vol Cls adjCls
15-09-18 23.05 23.18 22.69 1,652,900 22.75 21.43
15-09-17 22.90 23.56 22.78 1,735,000 23.26 21.91
15-09-16 22.38 22.98 22.33 1,076,900 22.88 21.56
15-09-15 22.42 22.42 22.15 908,300 22.35 21.06
15-09-14 22.55 22.55 22.35 577,700 22.43 21.13
15-09-11 22.64 22.81 22.50 751,900 22.70 21.15
15-09-10 22.67 22.86 22.53 817,100 22.68 21.13
15-09-09 23.51 23.61 22.60 1,281,800 22.68 21.13
15-09-08 23.25 23.50 22.88 1,285,100 23.39 21.79
Date Open High Low Vol Cls adjCls
15-09-04 22.90 23.15 22.83 1,411,400 23.02 21.45
15-09-03 23.12 23.31 23.00 1,014,200 23.15 21.57
15-09-02 22.85 23.25 22.78 1,452,300 23.05 21.48
15-09-01 22.65 22.99 22.59 1,641,200 22.68 21.13
15-08-31 23.17 23.43 22.98 1,605,200 23.00 21.43
15-08-28 23.15 23.28 22.86 1,220,500 23.26 21.67
15-08-27 22.62 23.27 22.51 1,674,200 23.22 21.64
15-08-26 22.39 23.01 21.89 1,750,700 22.50 20.96
15-08-25 22.75 22.77 21.94 1,969,900 21.97 20.47
Date Open High Low Vol Cls adjCls
15-08-24 22.17 22.50 22.12 2,465,500 22.50 20.96
15-08-21 23.23 23.28 22.85 1,511,400 22.86 21.30
15-08-20 23.66 23.69 23.26 1,061,600 23.38 21.78
15-08-19 24.13 24.25 23.70 1,006,200 23.73 22.11
15-08-18 24.16 24.36 24.03 660,900 24.25 22.60
15-08-17 23.85 24.18 23.76 811,600 24.17 22.52
15-08-14 23.78 24.03 23.62 852,300 23.88 22.25
15-08-13 23.55 23.85 23.44 1,194,200 23.76 22.14
15-08-12 23.46 23.64 23.01 1,107,500 23.59 21.98
Date Open High Low Vol Cls adjCls
15-08-11 23.30 23.64 23.24 1,208,100 23.56 21.95
15-08-10 23.21 23.50 23.21 1,321,300 23.37 21.78
15-08-07 22.62 23.23 22.48 2,265,300 23.04 21.47
15-08-06 24.22 24.29 22.27 3,398,300 22.71 21.16
15-08-05 24.51 24.69 24.36 1,388,100 24.39 22.73
15-08-04 24.45 24.66 24.37 1,128,400 24.44 22.77
15-08-03 24.60 24.62 24.31 858,400 24.45 22.78
15-07-31 24.66 24.83 24.45 1,009,100 24.60 22.92
15-07-30 24.57 24.64 24.30 1,107,400 24.63 22.95
Date Open High Low Vol Cls adjCls
15-07-29 24.48 24.69 24.23 764,100 24.66 22.98
15-07-28 24.06 24.53 24.01 1,029,100 24.50 22.83
15-07-27 24.29 24.40 24.02 1,270,400 24.10 22.46
15-07-24 24.61 24.61 24.27 1,072,500 24.28 22.62
15-07-23 25.07 25.07 24.47 1,502,000 24.56 22.88
15-07-22 24.93 25.15 24.90 1,667,600 25.09 23.38
15-07-21 25.48 25.51 24.93 1,366,100 24.94 23.24
15-07-20 25.58 25.67 25.37 1,201,800 25.46 23.72
15-07-17 26.08 26.08 25.51 753,600 25.53 23.79
Date Open High Low Vol Cls adjCls
15-07-16 25.85 26.10 25.82 703,700 26.07 24.29
15-07-15 25.84 25.88 25.60 788,900 25.76 24.00
15-07-14 25.99 26.12 25.83 784,800 25.90 24.13
15-07-13 25.98 26.13 25.85 1,033,900 26.00 24.23
15-07-10 26.01 26.14 25.86 794,100 25.89 24.12
15-07-09 26.36 26.38 25.80 1,231,600 25.88 24.11
15-07-08 26.24 26.49 26.15 1,233,600 26.28 24.49
15-07-07 26.21 26.46 26.05 1,575,000 26.35 24.55
15-07-06 25.83 26.13 25.83 1,002,700 26.10 24.32
Date Open High Low Vol Cls adjCls
15-07-02 26.08 26.25 25.92 935,000 25.96 24.19
15-07-01 25.54 26.05 25.50 1,330,700 26.01 24.24
15-06-30 25.75 25.88 25.25 1,570,300 25.55 23.81
15-06-29 25.76 25.88 25.58 1,288,600 25.60 23.85
15-06-26 25.65 25.95 25.65 1,610,000 25.82 24.06
15-06-25 25.92 25.92 25.66 672,900 25.66 23.91
15-06-24 26.00 26.07 25.85 925,500 25.85 24.09
15-06-23 25.94 26.12 25.90 871,500 26.00 24.23
15-06-22 26.05 26.16 25.97 959,100 26.00 24.23
Date Open High Low Vol Cls adjCls
15-06-19 26.11 26.15 25.99 915,800 26.05 24.27
15-06-18 25.81 26.20 25.77 1,575,600 26.09 24.31
15-06-17 25.20 25.74 25.20 1,098,300 25.73 23.97
15-06-16 25.05 25.26 24.97 877,000 25.14 23.42
15-06-15 24.96 25.06 24.70 629,700 24.91 23.21
15-06-12 24.95 25.13 24.82 493,800 24.98 23.28
15-06-11 25.20 25.24 24.96 888,200 25.17 23.22
15-06-10 25.10 25.26 25.00 955,800 25.11 23.16
15-06-09 25.18 25.34 25.06 541,400 25.09 23.15
Date Open High Low Vol Cls adjCls
15-06-08 25.35 25.35 25.11 652,600 25.23 23.27
15-06-05 25.44 25.59 25.30 748,900 25.34 23.38
15-06-04 25.40 25.62 25.23 718,100 25.57 23.59
15-06-03 25.64 25.64 25.43 1,158,100 25.48 23.51
15-06-02 25.90 25.98 25.56 932,600 25.60 23.62
15-06-01 25.59 26.14 25.59 1,015,200 26.03 24.01
15-05-29 26.08 26.23 25.78 5,469,400 25.82 23.82
15-05-28 25.90 26.21 25.88 1,050,700 26.11 24.09
15-05-27 25.27 25.96 25.24 1,265,700 25.92 23.91
Date Open High Low Vol Cls adjCls
15-05-26 25.22 25.35 25.00 2,059,700 25.28 23.32
15-05-22 25.09 25.39 25.07 1,878,200 25.26 23.30
15-05-21 25.29 25.30 25.09 1,507,100 25.15 23.20
15-05-20 25.72 25.81 25.27 1,821,400 25.27 23.31
15-05-19 25.92 26.03 25.73 2,038,800 25.75 23.75
15-05-18 25.97 26.04 25.85 667,800 25.97 23.96
15-05-15 26.11 26.12 25.99 801,900 26.03 24.01
15-05-14 25.97 26.12 25.92 696,700 26.04 24.02
15-05-13 26.19 26.33 25.88 955,000 25.91 23.90
Date Open High Low Vol Cls adjCls
15-05-12 25.99 26.21 25.76 1,180,600 26.11 24.09
15-05-11 26.08 26.23 25.88 1,304,200 26.02 24.00
15-05-08 26.60 26.60 26.12 1,323,400 26.15 24.12
15-05-07 26.11 26.13 25.81 1,692,400 25.94 23.93
15-05-06 25.58 26.01 25.48 1,086,800 25.94 23.93
15-05-05 25.83 25.97 25.52 1,420,800 25.59 23.61
15-05-04 25.93 26.05 25.87 820,200 25.93 23.92
15-05-01 25.59 25.91 25.45 1,021,500 25.86 23.86
15-04-30 25.76 25.86 25.55 931,900 25.59 23.61
Date Open High Low Vol Cls adjCls
15-04-29 25.82 25.98 25.75 442,900 25.85 23.85
15-04-28 25.99 26.12 25.88 548,900 25.97 23.96
15-04-27 26.15 26.25 25.90 561,400 26.04 24.02
15-04-24 26.14 26.20 26.03 778,500 26.12 24.10
15-04-23 26.38 26.49 26.13 684,300 26.18 24.15
15-04-22 26.35 26.40 26.25 554,900 26.36 24.32
15-04-21 26.46 26.63 26.31 480,100 26.36 24.32
15-04-20 26.38 26.66 26.34 534,900 26.44 24.39
15-04-17 26.28 26.41 26.19 739,600 26.35 24.31
Date Open High Low Vol Cls adjCls
15-04-16 26.19 26.56 26.10 706,700 26.36 24.32
15-04-15 26.41 26.54 26.25 1,037,200 26.27 24.23
15-04-14 26.39 26.54 26.29 710,700 26.37 24.33
15-04-13 26.27 26.61 26.27 567,100 26.37 24.33
15-04-10 26.35 26.56 26.31 709,000 26.35 24.31
15-04-09 26.46 26.57 26.23 578,300 26.29 24.25
15-04-08 26.52 26.64 26.40 804,200 26.53 24.47
15-04-07 26.77 26.80 26.51 488,300 26.54 24.48
15-04-06 26.27 26.85 26.27 1,401,400 26.78 24.70
Date Open High Low Vol Cls adjCls
15-04-02 26.43 26.68 26.37 803,900 26.45 24.40
15-04-01 26.92 27.03 26.36 990,300 26.41 24.36
15-03-31 26.85 27.19 26.67 1,079,900 26.96 24.87
15-03-30 27.06 27.10 26.80 551,000 26.93 24.84
15-03-27 26.85 27.01 26.75 470,900 27.00 24.91
15-03-26 26.94 27.06 26.83 500,700 26.87 24.79
15-03-25 27.44 27.51 26.96 702,000 26.96 24.87
15-03-24 27.30 27.62 27.28 466,500 27.35 25.23
15-03-23 27.44 27.52 27.21 825,100 27.31 25.19
Date Open High Low Vol Cls adjCls
15-03-20 27.26 27.62 27.18 3,176,500 27.44 25.31
15-03-19 27.08 27.28 27.00 428,400 27.12 25.02
15-03-18 26.86 27.29 26.70 685,600 27.21 25.10
15-03-17 26.89 27.06 26.78 609,600 26.84 24.76
15-03-16 26.36 26.95 26.36 910,300 26.90 24.82
15-03-13 26.68 26.78 26.35 628,100 26.35 24.31
15-03-12 27.12 27.23 26.69 648,800 26.96 24.64
15-03-11 27.01 27.20 26.87 994,400 27.03 24.70
15-03-10 27.10 27.17 26.85 913,400 27.04 24.71
Date Open High Low Vol Cls adjCls
15-03-09 27.06 27.23 26.99 767,700 27.13 24.80
15-03-06 26.93 27.10 26.50 1,144,900 27.03 24.70
15-03-05 27.35 27.41 27.15 422,700 27.21 24.87
15-03-04 27.47 27.47 27.10 613,200 27.25 24.91
15-03-03 27.53 28.00 27.47 1,056,900 27.51 25.14
15-03-02 27.49 27.78 27.45 597,600 27.61 25.23
15-02-27 27.12 27.47 27.11 790,000 27.41 25.05
15-02-26 27.16 27.17 26.99 567,900 27.10 24.77
15-02-25 27.11 27.37 26.97 761,800 27.18 24.84
Date Open High Low Vol Cls adjCls
15-02-24 27.07 27.30 26.98 964,800 27.00 24.68
15-02-23 27.15 27.28 27.11 645,600 27.21 24.87
15-02-20 27.05 27.31 26.99 844,900 27.14 24.80
15-02-19 27.27 27.29 27.02 922,000 27.06 24.73
15-02-18 27.24 27.40 26.96 1,331,400 27.36 25.01
15-02-17 27.38 27.61 27.06 2,503,600 27.30 24.95
15-02-13 27.69 28.28 26.19 1,836,000 28.02 25.61
15-02-12 29.69 29.77 28.58 1,875,100 29.17 26.66
15-02-11 29.67 29.80 29.44 597,200 29.55 27.01
Date Open High Low Vol Cls adjCls
15-02-10 29.57 29.71 29.17 761,700 29.67 27.12
15-02-09 29.54 29.68 29.40 678,600 29.44 26.91
15-02-06 29.76 29.77 29.40 880,900 29.61 27.06
15-02-05 29.51 29.88 29.50 493,500 29.87 27.30
15-02-04 29.53 29.64 29.38 607,600 29.51 26.97
15-02-03 29.48 29.79 29.41 753,800 29.69 27.14
15-02-02 29.50 29.57 29.02 734,600 29.45 26.92
15-01-30 29.25 29.56 29.22 746,200 29.35 26.82
15-01-29 29.26 29.39 29.03 610,600 29.36 26.83
Date Open High Low Vol Cls adjCls
15-01-28 29.42 29.55 29.18 581,000 29.27 26.75
15-01-27 29.43 29.55 29.31 465,400 29.37 26.84
15-01-26 29.25 29.59 29.04 1,051,300 29.59 27.04
15-01-23 29.20 29.65 29.16 1,062,500 29.25 26.73
15-01-22 28.68 29.18 28.50 703,600 29.16 26.65
15-01-21 28.36 28.57 28.25 445,900 28.49 26.04
15-01-20 28.76 28.86 28.20 836,200 28.31 25.87
15-01-16 28.27 28.71 28.16 592,600 28.70 26.23
15-01-15 28.88 28.88 28.22 746,700 28.29 25.86
Date Open High Low Vol Cls adjCls
15-01-14 28.67 28.88 28.31 1,006,000 28.88 26.39
15-01-13 28.83 28.96 28.51 1,101,200 28.95 26.46
15-01-12 28.55 28.81 28.33 626,800 28.79 26.31
15-01-09 28.46 28.66 28.37 519,300 28.57 26.11
15-01-08 28.50 28.67 28.39 613,200 28.47 26.02
15-01-07 28.25 28.44 28.00 587,400 28.39 25.95
15-01-06 28.31 28.49 27.96 792,300 28.14 25.72
15-01-05 27.96 28.48 27.81 1,014,000 28.34 25.90
15-01-02 28.04 28.17 27.87 404,200 28.15 25.73
Date Open High Low Vol Cls adjCls
14-12-31 28.35 28.48 27.92 730,800 27.94 25.54
14-12-30 28.35 28.57 28.26 707,700 28.33 25.89
14-12-29 28.43 28.74 28.42 728,300 28.55 26.09
14-12-26 28.31 28.48 28.29 611,100 28.46 26.01
14-12-24 28.27 28.31 28.15 434,000 28.31 25.87
14-12-23 28.00 28.33 27.93 935,000 28.31 25.87
14-12-22 27.80 28.14 27.35 1,691,000 27.99 25.58
14-12-19 27.32 27.84 27.09 2,719,600 27.82 25.43
14-12-18 27.04 27.47 26.98 1,363,100 27.41 25.05
Date Open High Low Vol Cls adjCls
14-12-17 25.95 26.88 25.87 1,354,400 26.87 24.56
14-12-16 26.10 26.39 25.88 1,169,600 25.91 23.68
14-12-15 26.62 26.62 26.09 969,300 26.10 23.85
14-12-12 27.06 27.12 26.82 726,400 26.83 24.29
14-12-11 26.81 27.32 26.79 829,300 27.20 24.63
14-12-10 27.23 27.23 26.80 672,500 26.83 24.29
14-12-09 26.89 27.42 26.89 1,131,600 27.23 24.66
14-12-08 27.02 27.21 26.81 1,493,100 27.02 24.46
14-12-05 27.23 27.26 26.91 901,200 27.03 24.47
Date Open High Low Vol Cls adjCls
14-12-04 27.25 27.29 27.02 1,098,700 27.29 24.71
14-12-03 27.07 27.27 26.87 950,500 27.27 24.69
14-12-02 27.15 27.40 27.02 818,900 27.09 24.53
14-12-01 27.25 27.39 27.03 1,217,200 27.23 24.66
14-11-28 27.34 27.47 27.22 398,800 27.28 24.70
14-11-26 27.46 27.46 27.22 1,150,200 27.34 24.75
14-11-25 27.13 27.50 26.95 1,211,300 27.47 24.87
14-11-24 26.91 27.31 26.91 1,197,400 27.09 24.53
14-11-21 26.89 27.06 26.82 1,437,800 26.94 24.39
Date Open High Low Vol Cls adjCls
14-11-20 26.74 26.95 26.62 1,254,800 26.86 24.32
14-11-19 26.39 26.50 26.20 1,080,600 26.41 23.91
14-11-18 26.45 26.65 26.36 1,945,600 26.39 23.89
14-11-17 26.83 27.45 26.42 2,759,500 26.51 24.00
14-11-14 26.13 26.23 25.94 1,574,200 26.09 23.62
14-11-13 26.10 26.54 26.00 1,700,200 26.13 23.66
14-11-12 26.20 26.50 25.90 4,759,100 26.10 23.63
14-11-11 26.96 27.40 26.19 5,609,200 26.73 24.20
14-11-10 31.50 31.53 28.34 6,725,900 28.82 26.09
Date Open High Low Vol Cls adjCls
14-11-07 33.68 34.04 33.57 729,000 33.90 30.69
14-11-06 33.88 34.00 33.61 424,600 33.67 30.49
14-11-05 34.00 34.04 33.69 467,700 33.91 30.70
14-11-04 33.90 34.01 33.62 375,900 33.85 30.65
14-11-03 33.46 33.90 33.46 686,400 33.89 30.69
14-10-31 33.39 33.66 33.10 718,300 33.47 30.30
14-10-30 32.64 33.27 32.58 503,700 33.27 30.12
14-10-29 33.11 33.28 32.62 673,500 32.75 29.65
14-10-28 33.02 33.20 32.88 401,600 33.20 30.06
Date Open High Low Vol Cls adjCls
14-10-27 32.59 33.03 32.59 370,300 33.03 29.91
14-10-24 32.90 32.91 32.56 419,600 32.76 29.66
14-10-23 32.77 33.00 32.75 553,200 32.91 29.80
14-10-22 33.07 33.14 32.64 378,200 32.66 29.57
14-10-21 32.86 33.07 32.72 427,200 32.97 29.85
14-10-20 32.42 32.80 32.36 507,200 32.79 29.69
14-10-17 32.58 32.60 32.16 660,500 32.50 29.43
14-10-16 32.00 32.38 31.97 848,700 32.26 29.21
14-10-15 31.93 32.42 31.80 1,057,000 32.25 29.20
Date Open High Low Vol Cls adjCls
14-10-14 32.25 32.77 32.20 1,298,000 32.32 29.26
14-10-13 31.90 32.62 31.90 888,400 32.17 29.13
14-10-10 31.94 32.34 31.88 785,500 31.90 28.88
14-10-09 31.70 32.01 31.53 951,200 31.74 28.74
14-10-08 31.51 31.99 31.43 1,537,300 31.74 28.74
14-10-07 31.42 31.79 31.32 1,134,200 31.46 28.49
14-10-06 31.10 31.58 31.10 969,600 31.48 28.50
14-10-03 31.27 31.35 30.99 660,400 31.07 28.13
14-10-02 31.08 31.39 30.92 666,000 31.14 28.20
Date Open High Low Vol Cls adjCls
14-10-01 31.06 31.38 30.99 1,185,100 31.16 28.21
14-09-30 31.35 31.40 31.04 1,152,300 31.14 28.20
14-09-29 30.71 31.28 30.46 855,700 31.23 28.28
14-09-26 30.88 30.96 30.64 599,700 30.94 28.01
14-09-25 31.22 31.24 30.82 694,100 30.91 27.99
14-09-24 31.05 31.40 30.97 724,900 31.32 28.36
14-09-23 31.36 31.62 31.08 799,800 31.13 28.19
14-09-22 31.85 31.85 31.46 820,000 31.46 28.49
14-09-19 32.00 32.12 31.70 1,587,800 31.90 28.88
Date Open High Low Vol Cls adjCls
14-09-18 32.43 32.46 31.90 617,300 32.02 28.99
14-09-17 32.66 32.90 32.35 782,600 32.46 29.39
14-09-16 32.40 32.78 32.29 749,000 32.66 29.57
14-09-15 32.52 32.58 32.08 774,200 32.41 29.35
14-09-12 33.50 33.59 32.31 916,400 32.56 29.48
14-09-11 33.91 34.06 33.73 543,200 33.91 30.43
14-09-10 34.16 34.21 33.83 410,700 33.96 30.48
14-09-09 34.44 34.44 34.14 349,000 34.20 30.69
14-09-08 34.50 34.70 34.21 503,300 34.44 30.91
Date Open High Low Vol Cls adjCls
14-09-05 33.99 34.48 33.86 714,800 34.48 30.94
14-09-04 33.93 34.19 33.85 565,800 33.89 30.41
14-09-03 34.30 34.43 34.08 411,200 34.11 30.61
14-09-02 34.25 34.50 34.14 625,000 34.30 30.78
14-08-29 34.12 34.35 33.99 643,500 34.27 30.75
14-08-28 34.09 34.19 33.95 473,300 34.10 30.60
14-08-27 34.20 34.34 33.92 486,000 34.09 30.59
14-08-26 34.21 34.48 34.13 562,800 34.20 30.69
14-08-25 34.10 34.37 34.06 785,400 34.32 30.80
Date Open High Low Vol Cls adjCls
14-08-22 34.04 34.18 33.91 704,000 33.99 30.50
14-08-21 34.06 34.21 33.99 463,200 34.12 30.62
14-08-20 33.99 34.05 33.77 507,900 34.01 30.52
14-08-19 33.82 34.02 33.59 1,008,400 33.95 30.47
14-08-18 33.70 33.87 33.43 865,700 33.65 30.20
14-08-15 33.80 33.83 33.46 826,800 33.59 30.14
14-08-14 33.73 33.90 33.55 747,200 33.56 30.12
14-08-13 33.92 34.10 33.64 906,800 33.75 30.29
14-08-12 33.82 34.17 33.82 625,700 34.04 30.55
Date Open High Low Vol Cls adjCls
14-08-11 33.89 34.13 33.84 629,200 33.95 30.47
14-08-08 33.56 34.01 33.33 948,600 33.83 30.36
14-08-07 33.50 33.61 33.22 892,700 33.57 30.13
14-08-06 32.65 33.59 32.61 1,386,200 33.51 30.07
14-08-05 33.10 33.12 32.62 797,300 32.71 29.35
14-08-04 33.35 33.39 33.06 1,045,900 33.31 29.89
14-08-01 34.00 34.24 33.31 1,346,500 33.31 29.89
14-07-31 33.92 34.24 33.80 2,068,600 34.06 30.57
14-07-30 34.08 34.25 33.90 1,325,000 34.19 30.68
Date Open High Low Vol Cls adjCls
14-07-29 34.28 34.66 34.15 1,613,500 34.15 30.65
14-07-28 35.15 35.56 34.92 1,795,800 35.45 31.37
14-07-25 35.25 35.36 34.86 680,800 35.08 31.04
14-07-24 35.36 35.62 35.26 624,900 35.35 31.28
14-07-23 35.50 35.62 35.29 531,100 35.37 31.29
14-07-22 35.40 35.73 35.33 918,200 35.44 31.36
14-07-21 35.10 35.37 34.98 772,600 35.24 31.18
14-07-18 35.11 35.21 34.93 830,300 35.10 31.06
14-07-17 35.37 35.42 34.89 968,600 34.93 30.90
Date Open High Low Vol Cls adjCls
14-07-16 35.17 35.55 34.99 1,735,700 35.46 31.37
14-07-15 35.13 35.33 34.96 873,300 35.05 31.01
14-07-14 35.32 35.32 34.97 913,700 35.05 31.01
14-07-11 35.18 35.37 35.02 864,200 35.12 31.07
14-07-10 35.01 35.48 34.89 1,351,200 35.09 31.05
14-07-09 35.13 35.22 34.83 1,226,500 35.10 31.06
14-07-08 35.07 35.21 34.83 1,600,700 35.06 31.02
14-07-07 35.48 35.57 35.03 1,278,800 35.20 31.14
14-07-03 35.00 35.49 34.76 1,057,900 35.49 31.40
Date Open High Low Vol Cls adjCls
14-07-02 35.00 35.20 34.62 2,253,700 34.97 30.94
14-07-01 35.71 35.79 34.78 3,802,500 34.98 30.95
14-06-30 35.05 35.89 34.76 4,615,600 35.55 31.45
14-06-27 47.84 48.63 47.82 2,976,300 48.53 32.07
14-06-26 47.82 47.90 47.54 728,500 47.84 31.61
14-06-25 47.69 47.97 47.55 798,200 47.71 31.53
14-06-24 47.47 48.04 47.33 1,079,100 47.80 31.58
14-06-23 47.56 47.88 47.31 839,400 47.39 31.31
14-06-20 47.37 47.62 46.88 1,983,600 47.54 31.41
Date Open High Low Vol Cls adjCls
14-06-19 48.00 48.15 47.39 831,700 47.55 31.42
14-06-18 48.04 48.09 47.55 946,000 47.99 31.71
14-06-17 48.23 48.63 47.72 1,502,200 48.14 31.81
14-06-16 47.51 48.41 47.37 1,711,800 48.31 31.92
14-06-13 47.76 47.88 47.27 1,777,400 47.62 31.47
14-06-12 47.78 48.05 47.36 3,970,400 47.69 31.51
14-06-11 48.33 48.45 47.92 889,900 48.25 31.56
14-06-10 48.50 48.71 48.21 846,900 48.37 31.64
14-06-09 48.48 48.75 48.36 862,600 48.69 31.85
Date Open High Low Vol Cls adjCls
14-06-06 48.61 48.82 48.41 602,700 48.71 31.86
14-06-05 48.31 48.60 48.04 659,300 48.53 31.74
14-06-04 48.03 48.42 47.85 757,300 48.31 31.60
14-06-03 47.96 48.20 47.68 779,200 48.15 31.49
14-06-02 47.70 48.11 47.29 893,000 48.02 31.41
14-05-30 47.11 47.63 47.04 1,248,800 47.60 31.13
14-05-29 46.98 47.13 46.68 787,500 47.04 30.77
14-05-28 46.63 47.03 46.22 1,023,700 46.91 30.68
14-05-27 45.88 46.35 45.73 749,400 46.18 30.20
Date Open High Low Vol Cls adjCls
14-05-23 45.17 45.75 45.07 453,700 45.68 29.88
14-05-22 45.15 45.34 45.00 399,300 45.05 29.47
14-05-21 45.31 45.32 45.01 578,300 45.16 29.54
14-05-20 45.76 45.97 45.06 607,900 45.25 29.60
14-05-19 45.10 45.79 44.97 627,700 45.73 29.91
14-05-16 45.15 45.24 45.01 841,700 45.10 29.50
14-05-15 45.42 45.55 44.79 958,600 45.14 29.52
14-05-14 45.57 45.74 45.30 686,900 45.40 29.69
14-05-13 46.02 46.14 45.42 767,500 45.43 29.71
Date Open High Low Vol Cls adjCls
14-05-12 45.87 46.26 45.83 772,700 45.89 30.01
14-05-09 45.80 45.98 45.51 527,300 45.81 29.96
14-05-08 46.00 46.48 45.65 627,500 45.72 29.90
14-05-07 45.40 46.00 45.40 770,300 45.99 30.08
14-05-06 45.33 45.48 45.05 690,400 45.37 29.67
14-05-05 44.91 45.37 44.57 819,600 45.37 29.67
14-05-02 45.20 45.36 44.81 639,100 45.00 29.43
14-05-01 45.20 45.25 44.66 731,900 45.10 29.50
14-04-30 44.22 45.23 43.95 1,569,000 45.10 29.50
Date Open High Low Vol Cls adjCls
14-04-29 45.50 45.90 43.82 2,310,800 44.45 29.07
14-04-28 46.07 46.26 45.65 976,400 45.94 30.05
14-04-25 45.77 45.97 45.48 835,500 45.79 29.95
14-04-24 45.71 45.98 45.41 628,000 45.73 29.91
14-04-23 45.74 45.85 45.47 482,400 45.58 29.81
14-04-22 45.56 45.86 45.21 808,100 45.69 29.88
14-04-21 45.46 45.50 45.00 1,270,600 45.45 29.73
14-04-17 44.18 44.69 44.08 973,700 44.56 29.14
14-04-16 44.43 44.60 44.25 537,700 44.26 28.95
Date Open High Low Vol Cls adjCls
14-04-15 44.02 44.23 43.57 831,100 44.08 28.83
14-04-14 43.62 44.02 43.23 1,075,800 43.97 28.76
14-04-11 44.54 44.95 43.36 1,501,400 43.45 28.42
14-04-10 44.94 45.29 44.51 929,500 44.58 29.16
14-04-09 45.24 45.24 44.66 918,800 44.89 29.36
14-04-08 45.25 45.31 45.05 900,700 45.25 29.60
14-04-07 45.40 45.90 45.22 1,003,300 45.25 29.60
14-04-04 46.03 46.06 45.45 615,400 45.45 29.73
14-04-03 46.00 46.02 45.55 724,300 45.76 29.93
Date Open High Low Vol Cls adjCls
14-04-02 45.98 46.20 45.57 962,600 46.00 30.09
14-04-01 45.95 46.01 45.28 909,200 45.96 30.06
14-03-31 45.50 46.03 45.11 997,600 45.91 30.03
14-03-28 44.86 45.39 44.86 684,400 45.22 29.58
14-03-27 44.57 45.00 44.51 510,700 44.84 29.33
14-03-26 45.64 45.70 44.62 1,151,700 44.65 29.20
14-03-25 45.17 45.50 45.06 634,600 45.39 29.69
14-03-24 44.47 45.07 44.33 853,300 45.05 29.47
14-03-21 44.48 44.78 44.29 1,464,600 44.40 29.04
Date Open High Low Vol Cls adjCls
14-03-20 44.42 44.60 44.08 865,700 44.49 29.10
14-03-19 45.51 45.60 44.34 830,800 44.54 29.13
14-03-18 45.18 45.64 45.07 855,500 45.46 29.73
14-03-17 45.41 45.63 44.98 931,900 45.11 29.50
14-03-14 45.13 45.62 45.04 1,056,500 45.28 29.62
14-03-13 45.33 45.41 44.68 1,375,700 45.23 29.58
14-03-12 46.00 46.12 45.68 1,159,200 45.79 29.63
14-03-11 46.51 46.54 45.97 789,600 46.09 29.82
14-03-10 46.52 46.75 46.34 604,300 46.43 30.04
Date Open High Low Vol Cls adjCls
14-03-07 47.10 47.12 46.47 868,100 46.69 30.21
14-03-06 47.00 47.12 46.47 920,600 47.07 30.46
14-03-05 46.95 47.11 46.58 666,300 46.89 30.34
14-03-04 46.86 47.10 46.63 958,300 46.95 30.38
14-03-03 46.67 46.92 46.14 1,030,600 46.48 30.08
14-02-28 46.61 47.29 46.32 1,048,000 47.09 30.47
14-02-27 46.80 47.06 46.42 774,700 46.50 30.09
14-02-26 46.73 46.85 46.17 811,000 46.75 30.25
14-02-25 45.88 46.71 45.81 1,117,800 46.50 30.09
Date Open High Low Vol Cls adjCls
14-02-24 46.09 46.47 45.98 1,064,600 46.04 29.79
14-02-21 46.10 46.29 45.82 1,063,400 45.98 29.75
14-02-20 45.17 46.30 45.04 1,525,800 46.05 29.80
14-02-19 44.78 45.44 44.71 1,128,200 44.99 29.11
14-02-18 44.65 44.88 44.44 812,400 44.78 28.98
14-02-14 44.84 44.84 44.46 555,100 44.65 28.89
14-02-13 44.50 44.87 44.30 710,700 44.77 28.97
14-02-12 44.42 44.83 44.41 986,700 44.62 28.87
14-02-11 44.33 44.61 44.07 1,043,200 44.40 28.73
Date Open High Low Vol Cls adjCls
14-02-10 43.92 44.44 43.80 897,300 44.25 28.63
14-02-07 44.05 44.42 43.80 823,800 44.05 28.50
14-02-06 43.60 44.07 43.50 909,600 43.93 28.43
14-02-05 43.33 43.64 43.17 1,073,900 43.53 28.17
14-02-04 43.46 44.14 43.12 1,879,700 43.52 28.16
14-02-03 44.18 44.28 43.17 2,072,200 43.44 28.11
14-01-31 43.83 44.45 43.70 1,418,500 44.26 28.64
14-01-30 44.36 44.48 43.71 1,685,300 44.11 28.54
14-01-29 44.50 44.90 44.02 1,486,300 44.08 28.52
Date Open High Low Vol Cls adjCls
14-01-28 45.11 45.17 43.63 3,544,900 44.42 28.74
14-01-27 44.62 45.43 43.76 7,540,700 45.18 29.23
14-01-24 41.75 41.83 41.10 1,397,000 41.18 26.65
14-01-23 42.06 42.19 41.52 1,185,100 41.81 27.05
14-01-22 42.21 42.36 42.15 807,700 42.18 27.29
14-01-21 42.14 42.30 41.84 1,035,700 42.18 27.29
14-01-17 41.35 41.94 41.23 1,717,800 41.91 27.12
14-01-16 41.14 41.55 40.81 1,947,000 41.38 26.78
14-01-15 41.51 41.55 41.17 1,160,600 41.20 26.66
Date Open High Low Vol Cls adjCls
14-01-14 41.60 41.81 41.48 1,619,300 41.55 26.89
14-01-13 42.00 42.05 41.35 1,223,600 41.53 26.87
14-01-10 42.32 42.43 41.76 1,420,900 42.00 27.18
14-01-09 42.43 42.56 41.77 1,044,400 41.97 27.16
14-01-08 42.58 42.71 42.21 1,712,200 42.39 27.43
14-01-07 42.68 42.74 42.39 1,823,000 42.58 27.55
14-01-06 43.10 43.22 42.66 1,077,000 42.67 27.61
14-01-03 42.64 43.09 42.59 1,008,100 42.95 27.79
14-01-02 42.10 42.65 41.95 1,976,400 42.55 27.53
Date Open High Low Vol Cls adjCls
13-12-31 42.75 42.88 42.05 1,531,700 42.10 27.24
13-12-30 42.68 42.99 42.60 952,600 42.74 27.66
13-12-27 42.63 42.80 42.39 827,000 42.63 27.58
13-12-26 42.88 43.50 42.44 879,700 42.48 27.49
13-12-24 42.46 42.97 42.37 381,500 42.88 27.75
13-12-23 42.78 43.02 42.52 969,400 42.57 27.55
13-12-20 42.43 43.00 42.33 2,463,400 42.68 27.62
13-12-19 42.65 42.79 42.01 2,400,600 42.33 27.39
13-12-18 41.60 42.99 41.48 4,425,800 42.63 27.58
Date Open High Low Vol Cls adjCls
13-12-17 40.44 41.23 39.49 5,664,100 41.19 26.65
13-12-16 42.21 42.49 41.85 1,672,700 41.90 27.11
13-12-13 41.79 42.60 41.79 2,065,300 42.21 27.31
13-12-12 43.00 43.06 41.67 3,201,000 42.10 26.92
13-12-11 43.81 43.81 43.09 1,487,500 43.20 27.63
13-12-10 43.94 44.16 43.66 1,662,500 43.69 27.94
13-12-09 44.10 44.33 43.71 1,436,700 43.90 28.08
13-12-06 44.24 44.49 43.94 1,184,200 44.07 28.18
13-12-05 44.29 44.31 43.81 1,482,100 43.87 28.06
Date Open High Low Vol Cls adjCls
13-12-04 44.10 44.76 44.04 951,000 44.28 28.32
13-12-03 44.10 44.74 44.03 798,400 44.31 28.34
13-12-02 44.14 44.60 43.81 1,071,300 44.15 28.24
13-11-29 44.80 44.80 44.11 642,100 44.11 28.21
13-11-27 44.00 45.01 43.90 2,017,500 44.70 28.59
13-11-26 44.26 44.32 43.79 1,503,200 43.80 28.01
13-11-25 44.38 44.47 43.94 1,077,600 44.26 28.31
13-11-22 44.51 44.59 44.03 1,259,700 44.45 28.43
13-11-21 44.10 44.74 43.98 1,501,800 44.40 28.40
Date Open High Low Vol Cls adjCls
13-11-20 44.17 44.45 43.33 1,481,200 43.66 27.92
13-11-19 44.20 44.39 43.80 1,540,500 44.02 28.15
13-11-18 44.37 44.70 44.13 1,851,800 44.19 28.26
13-11-15 43.17 43.85 43.17 1,816,000 43.72 27.96
13-11-14 44.26 44.64 43.09 2,616,100 43.17 27.61
13-11-13 44.22 44.58 44.05 1,376,200 44.30 28.33
13-11-12 44.43 44.69 44.11 2,357,700 44.31 28.34
13-11-11 44.80 45.03 44.26 1,511,900 44.44 28.42
13-11-08 44.64 45.03 43.89 2,269,100 44.96 28.75
Date Open High Low Vol Cls adjCls
13-11-07 46.20 46.34 44.68 2,471,900 44.74 28.61
13-11-06 46.24 46.72 45.98 933,100 46.12 29.50
13-11-05 46.60 46.80 46.02 1,788,800 46.14 29.51
13-11-04 46.54 46.84 46.21 1,733,100 46.64 29.83
13-11-01 47.01 47.37 46.20 2,636,000 46.44 29.70
13-10-31 47.00 47.23 46.74 2,416,900 47.02 30.07
13-10-30 47.51 47.62 47.00 2,437,900 47.07 30.10
13-10-29 47.33 47.56 46.95 2,243,100 47.52 30.39
13-10-28 47.17 47.41 46.53 3,200,700 47.20 30.19
Date Open High Low Vol Cls adjCls
13-10-25 50.50 50.78 46.25 9,468,600 46.98 30.05
13-10-24 57.57 58.06 54.90 1,981,600 54.96 35.15
13-10-23 58.25 58.48 57.88 445,200 58.48 37.40
13-10-22 57.87 58.62 57.60 416,000 58.30 37.28
13-10-21 58.19 58.19 57.49 588,900 57.87 37.01
13-10-18 58.84 58.84 57.86 556,800 58.26 37.26
13-10-17 57.38 58.80 57.08 512,000 58.61 37.48
13-10-16 57.15 57.86 56.80 455,900 57.67 36.88
13-10-15 57.08 57.32 56.62 384,300 56.87 36.37
Date Open High Low Vol Cls adjCls
13-10-14 56.93 57.48 56.67 568,000 57.37 36.69
13-10-11 56.45 57.12 56.21 438,900 57.11 36.52
13-10-10 55.49 56.39 55.36 478,000 56.39 36.06
13-10-09 55.12 55.46 54.97 717,400 55.07 35.22
13-10-08 55.23 55.64 55.04 850,300 55.11 35.24
13-10-07 54.88 55.74 54.77 699,200 55.36 35.40
13-10-04 55.08 55.46 54.74 751,600 55.22 35.31
13-10-03 55.55 55.71 54.54 931,000 55.16 35.28
13-10-02 56.18 56.18 55.59 864,300 55.78 35.67
Date Open High Low Vol Cls adjCls
13-10-01 55.80 57.05 55.65 1,781,100 56.64 36.22
13-09-30 55.64 56.13 55.27 953,900 55.65 35.59
13-09-27 55.84 55.85 55.37 486,700 55.80 35.69
13-09-26 55.54 56.05 55.51 486,200 55.85 35.72
13-09-25 55.88 56.23 55.40 541,600 55.59 35.55
13-09-24 55.89 56.23 55.63 587,000 55.75 35.65
13-09-23 56.33 56.76 55.93 604,200 55.94 35.78
13-09-20 57.69 57.73 56.59 1,137,900 56.61 36.20
13-09-19 56.67 57.89 56.64 2,308,400 57.66 36.88
Date Open High Low Vol Cls adjCls
13-09-18 55.63 56.60 54.91 1,692,900 56.60 36.20
13-09-17 55.51 55.79 55.35 924,400 55.43 35.45
13-09-16 56.31 56.72 55.42 707,400 55.59 35.55
13-09-13 55.70 56.07 55.39 639,000 55.50 35.49
13-09-12 56.00 56.14 55.40 605,400 55.66 35.60
13-09-11 56.53 56.76 56.08 742,300 56.32 35.70
13-09-10 56.21 56.55 55.72 703,200 56.53 35.84
13-09-09 55.39 55.91 55.20 957,500 55.90 35.44
13-09-06 55.40 55.65 55.07 1,127,000 55.11 34.94
Date Open High Low Vol Cls adjCls
13-09-05 55.44 55.66 55.12 1,176,300 55.22 35.01
13-09-04 54.62 55.54 54.49 763,900 55.31 35.06
13-09-03 55.88 55.88 54.01 2,011,200 54.62 34.63
13-08-30 56.58 56.81 55.09 859,100 55.24 35.02
13-08-29 55.40 56.47 55.24 579,100 56.45 35.79
13-08-28 55.96 56.26 55.64 623,000 55.79 35.37
13-08-27 56.07 56.45 55.56 598,800 56.01 35.51
13-08-26 56.24 56.63 56.05 443,500 56.37 35.74
13-08-23 55.89 56.34 55.45 577,500 56.29 35.69
Date Open High Low Vol Cls adjCls
13-08-22 55.45 55.82 55.20 729,600 55.77 35.36
13-08-21 55.41 56.11 54.80 840,900 55.34 35.08
13-08-20 54.76 56.20 54.53 881,700 55.78 35.36
13-08-19 54.97 55.12 54.68 529,600 54.68 34.67
13-08-16 55.17 55.53 54.72 538,000 54.98 34.86
13-08-15 56.40 56.40 55.11 1,036,800 55.36 35.10
13-08-14 56.58 56.92 56.39 538,100 56.66 35.92
13-08-13 57.69 57.69 56.35 602,000 56.46 35.79
13-08-12 57.95 58.16 57.45 570,900 57.65 36.55
Date Open High Low Vol Cls adjCls
13-08-09 57.56 58.49 57.48 376,300 58.18 36.88
13-08-08 57.98 57.98 57.46 585,700 57.62 36.53
13-08-07 58.02 58.41 57.57 449,400 57.81 36.65
13-08-06 58.16 58.82 57.99 526,200 58.28 36.95
13-08-05 58.75 58.87 58.38 461,400 58.55 37.12
13-08-02 59.44 59.64 58.70 761,200 58.77 37.26
13-08-01 58.86 59.87 58.76 1,293,200 59.45 37.69
13-07-31 59.13 59.24 57.81 840,800 58.44 37.05
13-07-30 59.06 59.47 58.68 736,200 58.85 37.31
Date Open High Low Vol Cls adjCls
13-07-29 58.89 59.26 58.76 480,800 58.93 37.36
13-07-26 58.15 59.13 58.10 575,200 59.03 37.42
13-07-25 57.85 58.35 57.40 393,000 58.30 36.96
13-07-24 58.82 58.82 57.31 712,200 57.71 36.59
13-07-23 58.50 58.75 58.00 570,000 58.75 37.25
13-07-22 58.22 58.51 58.07 342,900 58.40 37.02
13-07-19 58.19 58.37 57.73 303,600 58.27 36.94
13-07-18 57.49 58.22 57.43 464,500 58.20 36.90
13-07-17 57.02 57.77 56.99 611,300 57.48 36.44
Date Open High Low Vol Cls adjCls
13-07-16 56.72 57.15 56.63 410,000 56.82 36.02
13-07-15 56.66 57.07 56.54 389,000 56.83 36.03
13-07-12 56.93 57.12 56.63 633,600 56.85 36.04
13-07-11 56.58 57.29 56.33 951,800 57.18 36.25
13-07-10 55.71 56.04 55.39 709,000 55.88 35.43
13-07-09 54.95 55.80 54.90 709,400 55.77 35.36
13-07-08 55.10 55.44 54.66 579,400 54.88 34.79
13-07-05 55.49 55.50 53.84 524,600 54.95 34.84
13-07-03 55.20 55.31 54.46 625,800 55.07 34.91
Date Open High Low Vol Cls adjCls
13-07-02 54.62 55.91 54.49 675,900 55.17 34.98
13-07-01 55.76 56.24 54.59 948,800 54.64 34.64
13-06-28 55.39 56.09 54.86 1,670,900 55.39 35.12
13-06-27 54.17 55.48 54.09 1,026,900 55.40 35.12
13-06-26 53.83 54.15 53.49 798,200 53.76 34.08
13-06-25 52.53 53.60 51.85 1,737,200 53.33 33.81
13-06-24 51.56 53.03 51.04 1,124,900 52.10 33.03
13-06-21 52.29 52.87 51.66 1,626,900 52.35 33.19
13-06-20 52.15 52.59 51.21 1,928,000 52.09 33.02
Date Open High Low Vol Cls adjCls
13-06-19 54.50 54.58 52.29 1,067,600 52.63 33.37
13-06-18 53.61 54.73 53.29 1,575,300 54.53 34.57
13-06-17 53.96 54.40 52.98 1,347,300 53.47 33.90
13-06-14 53.73 54.74 53.64 907,800 53.69 34.04
13-06-13 52.05 54.06 51.76 1,257,900 53.92 34.18
13-06-12 53.98 53.98 52.01 1,276,200 52.07 33.01
13-06-11 53.96 54.29 53.52 904,000 53.92 33.90
13-06-10 54.99 55.11 54.02 1,007,900 54.40 34.21
13-06-07 54.61 55.47 54.31 1,060,200 54.79 34.45
Date Open High Low Vol Cls adjCls
13-06-06 54.30 55.09 53.99 1,184,600 55.09 34.64
13-06-05 54.60 54.85 53.85 953,800 54.25 34.11
13-06-04 55.73 55.92 54.59 1,019,200 54.62 34.34
13-06-03 55.48 56.02 55.02 1,158,200 55.60 34.96
13-05-31 55.39 55.99 55.13 1,109,100 55.40 34.83
13-05-30 56.41 56.58 55.26 1,397,400 55.52 34.91
13-05-29 57.27 57.37 55.69 1,492,900 56.32 35.41
13-05-28 58.63 59.08 57.43 684,100 57.57 36.20
13-05-24 58.16 58.30 57.60 493,700 58.15 36.56
Date Open High Low Vol Cls adjCls
13-05-23 57.56 58.40 56.88 1,262,100 58.30 36.66
13-05-22 59.79 60.11 57.90 1,035,400 58.18 36.58
13-05-21 60.18 60.21 59.76 613,100 59.76 37.58
13-05-20 60.30 60.62 59.93 608,800 60.00 37.73
13-05-17 60.00 60.31 59.91 636,800 60.31 37.92
13-05-16 60.17 60.46 59.71 573,200 59.92 37.68
13-05-15 59.93 60.25 59.67 1,069,500 60.13 37.81
13-05-14 59.40 60.11 59.28 743,500 60.02 37.74
13-05-13 58.91 59.46 58.74 593,700 59.46 37.39
Date Open High Low Vol Cls adjCls
13-05-10 59.35 59.46 58.85 513,900 59.00 37.10
13-05-09 59.75 60.08 59.28 503,300 59.38 37.34
13-05-08 60.01 60.30 59.56 777,200 59.89 37.66
13-05-07 59.57 60.08 59.38 613,300 60.00 37.73
13-05-06 59.01 59.52 58.85 495,800 59.45 37.38
13-05-03 59.09 59.33 58.82 651,700 58.96 37.07
13-05-02 58.63 59.33 58.58 835,100 58.87 37.02
13-05-01 59.30 59.44 58.41 996,200 58.53 36.80
13-04-30 58.52 59.42 58.27 999,600 59.42 37.36
Date Open High Low Vol Cls adjCls
13-04-29 58.85 58.85 58.46 603,000 58.61 36.85
13-04-26 59.10 59.18 58.50 677,800 58.55 36.82
13-04-25 59.50 59.71 58.35 1,161,400 58.94 37.06
13-04-24 59.42 59.97 59.10 700,000 59.25 37.26
13-04-23 59.10 59.32 58.72 701,500 59.11 37.17
13-04-22 58.05 58.86 57.78 609,200 58.73 36.93
13-04-19 57.37 58.04 56.89 711,300 57.95 36.44
13-04-18 57.18 57.49 56.89 890,400 57.20 35.97
13-04-17 57.95 57.95 56.54 1,073,600 57.01 35.85
Date Open High Low Vol Cls adjCls
13-04-16 57.48 58.37 57.32 1,059,000 58.13 36.55
13-04-15 58.81 58.97 57.09 1,113,500 57.19 35.96
13-04-12 58.92 59.05 58.62 606,700 58.99 37.09
13-04-11 59.12 59.33 58.93 779,400 58.98 37.09
13-04-10 58.57 59.04 58.30 777,000 59.01 37.10
13-04-09 58.73 58.79 58.14 532,300 58.39 36.72
13-04-08 58.32 58.86 58.00 734,600 58.61 36.85
13-04-05 57.73 58.18 57.65 954,300 58.03 36.49
13-04-04 58.51 58.76 58.18 916,900 58.44 36.75
Date Open High Low Vol Cls adjCls
13-04-03 59.42 59.50 57.85 1,098,100 58.34 36.68
13-04-02 59.40 59.99 59.12 1,339,800 59.32 37.30
13-04-01 59.41 59.66 58.84 828,600 59.19 37.22
13-03-28 59.03 59.72 58.81 701,500 59.67 37.52
13-03-27 58.06 59.03 58.06 726,300 59.02 37.11
13-03-26 58.33 58.99 58.21 1,066,000 58.30 36.66
13-03-25 58.41 58.82 58.12 752,100 58.21 36.60
13-03-22 57.70 58.39 57.70 848,300 58.31 36.66
13-03-21 57.73 58.21 57.55 960,100 57.61 36.22
Date Open High Low Vol Cls adjCls
13-03-20 57.51 57.92 57.38 879,200 57.86 36.38
13-03-19 57.44 57.68 56.94 1,404,600 57.21 35.97
13-03-18 57.13 57.67 57.07 1,543,600 57.24 35.99
13-03-15 57.72 57.80 57.05 3,196,100 57.36 36.07
13-03-14 57.81 58.15 57.68 1,148,500 57.80 36.34
13-03-13 57.41 57.76 57.24 1,070,900 57.68 36.27
13-03-12 57.58 57.88 57.35 916,700 57.45 36.12
13-03-11 57.79 58.12 57.59 1,179,900 58.12 36.27
13-03-08 57.62 57.88 57.30 872,100 57.63 35.96
Date Open High Low Vol Cls adjCls
13-03-07 57.42 57.62 57.20 1,054,200 57.46 35.86
13-03-06 57.82 57.83 56.90 923,100 57.38 35.81
13-03-05 56.83 57.66 56.83 1,044,200 57.62 35.96
13-03-04 55.85 56.81 55.83 1,048,700 56.68 35.37
13-03-01 55.34 56.11 55.07 1,346,400 56.00 34.95
13-02-28 55.55 56.21 55.44 994,500 55.87 34.86
13-02-27 54.54 55.76 54.54 892,800 55.51 34.64
13-02-26 54.45 54.85 54.29 1,270,000 54.68 34.12
13-02-25 55.14 55.46 54.17 978,500 54.17 33.80
Date Open High Low Vol Cls adjCls
13-02-22 54.62 55.24 54.48 1,038,400 55.00 34.32
13-02-21 54.85 55.05 54.14 999,700 54.35 33.92
13-02-20 55.75 56.10 54.91 845,600 54.93 34.28
13-02-19 55.29 55.89 55.22 1,069,600 55.89 34.88
13-02-15 54.83 55.35 54.83 733,600 55.20 34.45
13-02-14 54.81 55.02 54.70 688,800 54.89 34.25
13-02-13 54.82 55.04 54.54 953,400 54.82 34.21
13-02-12 54.50 54.84 54.48 1,126,800 54.64 34.10
13-02-11 54.52 54.84 54.35 624,800 54.52 34.02
Date Open High Low Vol Cls adjCls
13-02-08 54.37 54.75 54.31 670,400 54.52 34.02
13-02-07 54.64 54.75 54.09 775,500 54.35 33.92
13-02-06 53.89 54.54 53.78 678,200 54.54 34.03
13-02-05 54.39 54.45 53.76 1,123,700 53.96 33.67
13-02-04 54.00 54.45 53.89 941,000 54.24 33.85
13-02-01 54.16 54.25 53.74 1,025,100 54.00 33.70
13-01-31 53.78 54.33 53.54 1,000,500 53.84 33.60
13-01-30 53.90 54.27 53.57 1,165,100 53.73 33.53
13-01-29 53.41 54.02 53.24 1,149,100 53.97 33.68
Date Open High Low Vol Cls adjCls
13-01-28 54.17 54.24 52.77 1,902,500 53.42 33.34
13-01-25 55.39 55.44 53.83 2,552,900 54.27 33.87
13-01-24 55.39 56.78 54.62 2,157,900 55.75 34.79
13-01-23 55.31 55.54 55.16 720,200 55.17 34.43
13-01-22 55.00 55.50 54.87 747,000 55.45 34.60
13-01-18 54.62 55.01 54.38 783,300 55.00 34.32
13-01-17 54.03 54.70 54.00 796,700 54.49 34.00
13-01-16 53.55 53.90 53.42 979,600 53.77 33.55
13-01-15 53.42 53.71 53.38 963,000 53.56 33.42
Date Open High Low Vol Cls adjCls
13-01-14 53.50 53.67 53.28 1,015,200 53.59 33.44
13-01-11 54.21 54.33 53.72 737,100 54.00 33.70
13-01-10 54.03 54.36 53.78 558,600 54.36 33.92
13-01-09 53.26 53.93 53.18 868,700 53.93 33.65
13-01-08 53.05 53.27 52.83 472,800 53.11 33.14
13-01-07 53.01 53.42 53.01 488,700 53.15 33.17
13-01-04 52.90 53.24 52.67 585,100 53.22 33.21
13-01-03 52.65 53.12 52.39 691,700 52.90 33.01
13-01-02 52.63 52.76 52.17 959,900 52.63 32.84
Date Open High Low Vol Cls adjCls
12-12-31 50.74 51.86 50.65 1,045,900 51.83 32.34
12-12-28 50.89 51.33 50.78 542,600 50.94 31.79
12-12-27 50.82 51.26 50.67 738,700 51.16 31.93
12-12-26 51.19 51.19 50.76 775,700 50.80 31.70
12-12-24 50.82 51.21 50.02 490,100 51.14 31.91
12-12-21 51.22 51.26 50.71 1,559,700 51.11 31.89
12-12-20 50.72 51.34 50.31 899,300 51.16 31.93
12-12-19 50.55 50.89 50.41 1,019,000 50.76 31.68
12-12-18 49.73 50.57 49.72 782,600 50.55 31.54
Date Open High Low Vol Cls adjCls
12-12-17 49.42 49.81 49.33 758,300 49.70 31.01
12-12-14 49.91 50.06 49.25 1,070,800 49.30 30.76
12-12-13 50.33 50.41 49.84 663,300 49.86 31.11
12-12-12 50.55 50.71 50.42 911,300 50.52 31.25
12-12-11 50.60 50.87 50.41 862,300 50.54 31.26
12-12-10 50.45 50.73 50.27 690,400 50.47 31.22
12-12-07 50.23 50.46 50.01 743,300 50.45 31.21
12-12-06 50.11 50.45 50.03 682,000 50.24 31.08
12-12-05 50.12 50.19 49.66 659,100 50.05 30.96
Date Open High Low Vol Cls adjCls
12-12-04 50.06 50.34 49.95 809,400 50.01 30.94
12-12-03 50.00 50.46 49.90 1,363,500 50.02 30.94
12-11-30 49.25 49.84 49.16 1,566,400 49.84 30.83
12-11-29 49.24 49.27 48.78 1,008,700 49.20 30.43
12-11-28 48.20 49.18 48.15 1,770,800 49.03 30.33
12-11-27 49.13 49.23 48.27 2,209,800 48.35 29.91
12-11-26 49.25 49.58 48.91 942,700 49.24 30.46
12-11-23 49.06 49.40 48.97 320,600 49.32 30.51
12-11-21 49.13 49.22 48.76 546,400 48.91 30.26
Date Open High Low Vol Cls adjCls
12-11-20 48.63 49.06 48.41 1,119,900 49.06 30.35
12-11-19 48.52 48.67 48.30 1,145,900 48.56 30.04
12-11-16 47.88 48.40 47.75 1,197,100 48.21 29.82
12-11-15 48.25 48.49 47.81 1,139,000 47.88 29.62
12-11-14 48.96 48.97 48.16 1,308,900 48.36 29.92
12-11-13 48.60 49.21 48.55 1,027,000 48.95 30.28
12-11-12 48.94 49.01 48.61 813,300 48.83 30.21
12-11-09 48.84 49.15 48.55 998,400 48.69 30.12
12-11-08 49.24 49.46 48.87 1,609,900 49.02 30.32
Date Open High Low Vol Cls adjCls
12-11-07 49.11 49.47 48.66 1,067,900 49.30 30.50
12-11-06 49.44 49.46 49.10 784,000 49.36 30.53
12-11-05 49.19 49.28 48.72 635,600 49.08 30.36
12-11-02 49.39 49.72 49.10 922,000 49.15 30.40
12-11-01 48.82 49.39 48.33 1,408,900 49.10 30.37
12-10-31 49.55 49.62 48.57 1,255,000 49.01 30.32
12-10-26 48.36 49.09 48.30 1,343,300 48.87 30.23
12-10-25 48.95 49.10 48.02 1,465,900 48.23 29.83
12-10-24 49.32 49.32 48.54 758,500 48.69 30.12
Date Open High Low Vol Cls adjCls
12-10-23 48.92 49.25 48.62 1,361,900 49.18 30.42
12-10-22 49.07 49.38 48.96 1,504,200 49.19 30.43
12-10-19 48.93 49.31 48.80 1,018,800 49.17 30.42
12-10-18 48.94 49.10 48.76 856,800 48.95 30.28
12-10-17 48.51 49.10 48.42 1,713,000 49.04 30.34
12-10-16 48.32 48.72 48.30 674,600 48.44 29.96
12-10-15 47.82 48.24 47.45 1,025,800 48.24 29.84
12-10-12 47.55 47.99 47.55 1,075,400 47.68 29.49
12-10-11 47.96 48.07 47.53 637,200 47.62 29.46
Date Open High Low Vol Cls adjCls
12-10-10 48.02 48.20 47.59 1,336,100 47.68 29.49
12-10-09 48.40 48.49 47.84 1,115,700 48.02 29.70
12-10-08 48.45 48.45 47.86 1,142,300 48.32 29.89
12-10-05 48.50 48.80 48.20 1,228,900 48.52 30.01
12-10-04 48.95 49.15 48.38 1,333,400 48.50 30.00
12-10-03 48.74 48.88 48.21 1,405,100 48.72 30.14
12-10-02 48.69 48.80 48.45 1,179,700 48.65 30.09
12-10-01 49.05 49.25 48.18 1,837,200 48.67 30.11
12-09-28 48.86 49.50 48.68 1,813,800 49.01 30.32
Date Open High Low Vol Cls adjCls
12-09-27 48.99 49.06 48.35 1,877,800 48.90 30.25
12-09-26 49.70 49.97 48.54 1,758,500 48.77 30.17
12-09-25 50.04 50.32 49.55 2,095,700 49.60 30.68
12-09-24 50.11 50.21 49.90 1,519,900 49.94 30.89
12-09-21 50.53 50.61 50.06 1,817,000 50.09 30.99
12-09-20 50.22 50.43 49.92 1,258,800 50.25 31.08
12-09-19 50.84 50.90 50.35 1,104,800 50.56 31.28
12-09-18 50.78 51.10 50.49 1,594,100 50.61 31.31
12-09-17 51.44 51.63 50.78 1,474,200 50.78 31.41
Date Open High Low Vol Cls adjCls
12-09-14 51.04 51.87 50.99 1,897,200 51.44 31.82
12-09-13 50.63 50.92 50.48 2,097,800 50.83 31.44
12-09-12 50.44 50.57 50.25 1,226,300 50.54 31.26
12-09-11 50.60 50.68 50.40 1,088,900 50.53 30.99
12-09-10 50.50 50.51 50.16 901,800 50.51 30.97
12-09-07 50.16 50.52 49.89 1,354,400 50.50 30.97
12-09-06 49.80 50.01 49.62 1,654,200 50.01 30.67
12-09-05 49.67 49.77 49.40 1,284,000 49.60 30.42
12-09-04 48.70 49.58 48.66 1,164,000 49.45 30.32
Date Open High Low Vol Cls adjCls
12-08-31 49.02 49.09 48.77 838,100 48.99 30.04
12-08-30 48.65 48.94 48.61 808,800 48.82 29.94
12-08-29 48.91 49.15 48.80 788,300 48.91 29.99
12-08-28 48.49 49.09 48.49 1,101,100 49.05 30.08
12-08-27 48.47 48.77 48.45 849,600 48.63 29.82
12-08-24 48.09 48.47 47.95 769,700 48.39 29.67
12-08-23 47.92 48.25 47.92 761,800 48.10 29.50
12-08-22 48.23 48.26 47.75 1,028,400 48.10 29.50
12-08-21 48.30 48.45 48.11 922,200 48.35 29.65
Date Open High Low Vol Cls adjCls
12-08-20 47.87 48.19 47.75 1,108,700 48.18 29.54
12-08-17 47.70 48.01 47.66 998,800 48.01 29.44
12-08-16 47.53 47.87 47.30 822,800 47.76 29.29
12-08-15 47.40 47.68 47.35 918,300 47.60 29.19
12-08-14 47.04 47.59 47.02 1,438,600 47.46 29.10
12-08-13 46.85 47.11 46.56 719,600 46.93 28.78
12-08-10 46.96 47.01 46.70 745,600 46.93 28.78
12-08-09 47.18 47.40 46.70 998,900 46.91 28.77
12-08-08 47.12 47.35 47.02 818,500 47.22 28.96
Date Open High Low Vol Cls adjCls
12-08-07 47.64 47.72 47.02 1,141,800 47.28 28.99
12-08-06 48.00 48.09 47.57 770,100 47.57 29.17
12-08-03 48.16 48.16 47.68 913,700 47.84 29.34
12-08-02 47.28 47.76 47.15 963,100 47.71 29.26
12-08-01 47.74 48.07 47.56 869,900 47.57 29.17
12-07-31 48.11 48.13 47.56 1,182,100 47.69 29.24
12-07-30 47.54 48.25 47.54 862,200 48.05 29.46
12-07-27 47.70 48.04 47.08 1,207,900 47.70 29.25
12-07-26 47.35 47.78 46.90 1,112,700 47.34 29.03
Date Open High Low Vol Cls adjCls
12-07-25 47.28 47.28 46.70 900,300 46.88 28.75
12-07-24 47.19 47.39 46.82 1,266,300 46.99 28.81
12-07-23 46.34 47.34 46.34 797,500 47.19 28.94
12-07-20 46.87 47.41 46.86 740,100 47.21 28.95
12-07-19 47.00 47.29 46.70 787,300 47.10 28.88
12-07-18 47.08 47.14 46.89 926,600 47.00 28.82
12-07-17 46.77 47.32 46.54 1,072,100 47.22 28.96
12-07-16 46.23 46.85 46.16 1,398,900 46.66 28.61
12-07-13 45.76 46.33 45.67 898,600 46.23 28.35
Date Open High Low Vol Cls adjCls
12-07-12 45.49 45.85 45.32 723,900 45.60 27.96
12-07-11 45.61 45.70 45.32 870,200 45.62 27.97
12-07-10 45.86 45.88 45.33 756,500 45.48 27.89
12-07-09 45.66 45.86 45.43 957,700 45.79 28.08
12-07-06 45.29 45.83 45.14 1,112,300 45.66 28.00
12-07-05 45.52 45.74 45.40 1,397,900 45.59 27.96
12-07-03 45.52 45.71 45.22 536,100 45.61 27.97
12-07-02 44.90 45.44 44.82 1,220,800 45.38 27.83
12-06-29 44.85 44.94 44.54 1,121,400 44.90 27.53
Date Open High Low Vol Cls adjCls
12-06-28 43.38 44.22 43.27 947,300 44.21 27.11
12-06-27 43.61 43.80 43.43 757,100 43.69 26.79
12-06-26 43.43 43.79 43.35 718,800 43.61 26.74
12-06-25 43.39 43.66 43.20 695,100 43.38 26.60
12-06-22 43.75 43.92 43.56 1,224,400 43.72 26.81
12-06-21 44.41 44.41 43.58 1,057,700 43.73 26.82
12-06-20 44.12 44.40 44.00 1,565,200 44.34 27.19
12-06-19 44.04 44.35 43.66 1,404,500 44.23 27.12
12-06-18 43.27 44.06 43.19 893,000 44.01 26.99
Date Open High Low Vol Cls adjCls
12-06-15 43.20 43.50 43.13 1,154,900 43.48 26.66
12-06-14 42.57 43.37 42.56 1,282,800 43.18 26.48
12-06-13 43.02 43.23 42.46 970,600 42.52 26.07
12-06-12 43.02 43.30 42.82 974,700 43.28 26.29
12-06-11 43.72 43.72 42.87 976,800 42.89 26.06
12-06-08 42.63 43.38 42.63 1,006,700 43.38 26.36
12-06-07 42.91 43.00 42.51 1,070,000 42.74 25.97
12-06-06 42.29 42.60 41.97 1,020,200 42.60 25.88
12-06-05 41.51 41.95 41.45 1,455,900 41.90 25.46
Date Open High Low Vol Cls adjCls
12-06-04 42.07 42.09 41.33 1,257,200 41.62 25.29
12-06-01 42.13 42.80 41.99 1,159,000 42.18 25.63
12-05-31 42.81 43.21 42.55 1,086,300 42.97 26.11
12-05-30 43.41 43.45 42.82 855,600 42.85 26.03
12-05-29 43.08 43.68 42.92 810,400 43.68 26.54
12-05-25 43.04 43.19 42.71 489,300 42.78 25.99
12-05-24 43.03 43.33 42.73 1,048,200 42.93 26.08
12-05-23 42.64 43.06 42.33 802,100 43.01 26.13
12-05-22 42.66 43.00 42.40 1,080,800 42.80 26.00
Date Open High Low Vol Cls adjCls
12-05-21 42.08 42.67 41.89 1,203,100 42.52 25.83
12-05-18 42.48 42.69 42.02 992,600 42.08 25.57
12-05-17 43.40 43.43 42.41 1,249,400 42.41 25.77
12-05-16 43.96 44.12 43.34 882,700 43.48 26.42
12-05-15 44.29 44.46 43.86 993,100 43.92 26.68
12-05-14 44.05 44.67 43.81 1,192,200 44.29 26.91
12-05-11 44.27 44.71 44.20 564,500 44.37 26.96
12-05-10 44.93 44.93 44.34 1,031,400 44.50 27.04
12-05-09 44.79 45.01 44.55 843,600 44.68 27.14
Date Open High Low Vol Cls adjCls
12-05-08 45.02 45.21 44.75 908,400 45.06 27.38
12-05-07 45.10 45.49 45.05 724,800 45.30 27.52
12-05-04 45.41 45.48 45.07 1,078,600 45.33 27.54
12-05-03 45.59 46.04 45.31 1,337,900 45.48 27.63
12-05-02 45.18 45.79 44.95 976,800 45.49 27.64
12-05-01 45.20 45.78 45.14 1,109,800 45.47 27.62
12-04-30 45.27 45.59 45.06 1,044,600 45.35 27.55
12-04-27 45.50 45.63 45.29 1,692,000 45.51 27.65
12-04-26 45.12 45.37 44.93 991,500 45.31 27.53
Date Open High Low Vol Cls adjCls
12-04-25 44.75 45.15 44.67 1,648,800 45.10 27.40
12-04-24 43.85 44.53 43.75 1,196,300 44.50 27.04
12-04-23 43.85 44.19 43.75 1,807,200 44.01 26.74
12-04-20 43.78 44.34 43.77 777,800 44.12 26.80
12-04-19 43.64 44.06 43.45 981,000 43.73 26.57
12-04-18 43.60 43.83 43.44 560,500 43.58 26.48
12-04-17 43.85 44.10 43.56 890,400 43.79 26.60
12-04-16 43.28 43.75 43.12 1,204,600 43.60 26.49
12-04-13 43.48 43.63 43.00 928,900 43.01 26.13
Date Open High Low Vol Cls adjCls
12-04-12 43.28 43.59 43.05 810,400 43.56 26.46
12-04-11 43.05 43.22 42.68 730,200 43.18 26.23
12-04-10 43.52 43.56 42.71 1,185,400 42.71 25.95
12-04-09 42.92 43.77 42.82 1,035,300 43.59 26.48
12-04-05 43.63 43.81 43.34 613,000 43.38 26.36
12-04-04 43.95 44.06 43.58 649,400 43.77 26.59
12-04-03 44.36 44.51 43.96 1,049,800 44.29 26.91
12-04-02 44.19 44.51 43.92 756,300 44.27 26.90
12-03-30 44.19 44.50 43.97 1,347,300 44.09 26.79
Date Open High Low Vol Cls adjCls
12-03-29 43.75 44.00 43.61 761,400 43.85 26.64
12-03-28 44.29 44.32 43.84 896,600 44.03 26.75
12-03-27 44.57 44.62 44.22 1,348,400 44.22 26.87
12-03-26 44.45 44.79 44.18 1,100,900 44.47 27.02
12-03-23 43.84 44.33 43.59 860,400 44.26 26.89
12-03-22 43.94 44.05 43.38 943,700 43.91 26.68
12-03-21 44.19 44.45 43.90 1,034,500 44.15 26.82
12-03-20 44.53 44.60 44.02 1,209,500 44.22 26.87
12-03-19 44.60 44.97 44.42 1,455,000 44.70 27.16
Date Open High Low Vol Cls adjCls
12-03-16 44.74 44.80 44.50 1,495,900 44.71 27.16
12-03-15 44.96 45.17 44.50 1,446,000 44.69 27.15
12-03-14 45.77 45.77 44.94 1,045,800 45.10 27.40
12-03-13 45.74 46.02 45.42 1,437,000 46.00 27.70
12-03-12 45.01 45.73 44.96 1,777,000 45.62 27.48
12-03-09 44.50 45.10 44.22 916,700 45.04 27.13
12-03-08 44.94 45.09 44.41 815,000 44.54 26.82
12-03-07 44.50 44.86 44.25 1,200,400 44.72 26.93
12-03-06 44.50 44.64 44.19 1,393,100 44.50 26.80
Date Open High Low Vol Cls adjCls
12-03-05 44.34 44.78 44.07 1,113,800 44.77 26.96
12-03-02 44.09 44.50 44.08 721,900 44.34 26.70
12-03-01 44.57 44.67 43.80 2,037,700 44.19 26.61
12-02-29 44.82 45.11 44.48 1,491,100 44.52 26.81
12-02-28 44.60 44.94 44.29 1,417,700 44.58 26.85
12-02-27 44.27 44.78 44.15 688,200 44.45 26.77
12-02-24 44.51 44.81 44.30 691,300 44.58 26.85
12-02-23 43.80 44.71 43.80 886,800 44.56 26.84
12-02-22 44.41 44.81 43.81 1,042,700 44.02 26.51
Date Open High Low Vol Cls adjCls
12-02-21 44.87 44.95 44.44 1,015,100 44.65 26.89
12-02-17 44.62 44.82 44.38 601,600 44.71 26.93
12-02-16 44.51 45.09 44.46 1,051,100 44.57 26.84
12-02-15 45.20 45.40 44.29 1,032,900 44.56 26.84
12-02-14 45.71 45.71 45.02 617,500 45.11 27.17
12-02-13 45.12 45.67 44.94 1,190,800 45.66 27.50
12-02-10 45.27 45.50 44.57 1,269,000 44.69 26.91
12-02-09 45.03 45.57 44.87 1,362,000 45.50 27.40
12-02-08 45.28 45.28 44.75 1,021,700 44.94 27.07
Date Open High Low Vol Cls adjCls
12-02-07 45.01 45.22 44.96 845,700 45.09 27.16
12-02-06 45.51 45.88 44.92 1,021,800 45.13 27.18
12-02-03 45.93 45.93 45.42 1,227,500 45.70 27.52
12-02-02 45.97 46.09 45.25 1,257,100 45.31 27.29
12-02-01 46.00 46.47 45.59 1,333,900 45.91 27.65
12-01-31 45.65 45.83 45.26 1,277,300 45.73 27.54
12-01-30 45.34 45.72 45.24 1,493,400 45.40 27.34
12-01-27 46.14 46.33 45.71 1,243,100 45.76 27.56
12-01-26 46.39 46.85 46.16 1,004,400 46.28 27.87
Date Open High Low Vol Cls adjCls
12-01-25 45.98 46.43 45.40 1,533,600 46.36 27.92
12-01-24 45.97 46.80 45.56 2,055,000 46.16 27.80
12-01-23 47.39 47.46 46.74 1,433,000 47.10 28.37
12-01-20 47.44 47.48 46.67 1,922,300 47.22 28.44
12-01-19 46.75 47.56 46.69 1,291,900 47.50 28.61
12-01-18 46.11 46.66 46.06 964,900 46.66 28.10
12-01-17 46.25 46.43 45.92 920,600 45.99 27.70
12-01-13 45.09 45.78 44.82 1,203,900 45.72 27.54
12-01-12 45.34 45.49 44.82 1,065,400 45.40 27.34
Date Open High Low Vol Cls adjCls
12-01-11 45.16 45.54 45.03 1,232,300 45.38 27.33
12-01-10 45.49 45.65 44.96 1,036,900 45.08 27.15
12-01-09 45.13 45.22 44.82 778,900 45.21 27.23
12-01-06 44.91 45.24 44.47 1,025,500 45.04 27.13
12-01-05 44.26 45.00 44.05 820,700 44.91 27.05
12-01-04 44.38 44.75 44.05 1,582,000 44.38 26.73
12-01-03 45.11 45.44 44.34 1,450,800 44.42 26.75
11-12-30 45.00 45.28 44.63 911,700 44.63 26.88
11-12-29 44.41 44.91 44.29 1,073,200 44.86 27.02
Date Open High Low Vol Cls adjCls
11-12-28 44.50 44.59 44.08 1,108,400 44.18 26.61
11-12-27 44.00 44.72 43.82 639,000 44.43 26.76
11-12-23 43.58 44.12 43.41 1,043,500 44.00 26.50
11-12-22 43.11 43.78 43.04 1,257,200 43.56 26.23
11-12-21 42.40 43.13 42.34 1,128,200 43.08 25.95
11-12-20 41.95 42.40 41.83 1,134,900 42.37 25.52
11-12-19 42.00 42.00 41.30 946,000 41.35 24.90
11-12-16 41.31 41.96 41.31 2,008,800 41.79 25.17
11-12-15 40.46 41.21 40.43 1,489,200 41.05 24.72
Date Open High Low Vol Cls adjCls
11-12-14 40.19 40.60 40.07 1,548,700 40.21 24.22
11-12-13 41.54 41.67 40.59 1,457,500 40.71 24.28
11-12-12 41.17 41.37 40.74 998,500 41.26 24.61
11-12-09 40.88 41.65 40.87 669,400 41.50 24.75
11-12-08 41.55 41.58 40.70 922,600 40.79 24.32
11-12-07 41.43 41.87 41.10 1,042,900 41.80 24.93
11-12-06 41.19 42.24 40.90 1,518,200 41.84 24.95
11-12-05 41.13 41.32 40.68 1,011,500 41.09 24.50
11-12-02 40.64 40.98 40.40 895,500 40.65 24.24
Date Open High Low Vol Cls adjCls
11-12-01 40.48 40.68 40.00 769,300 40.14 23.94
11-11-30 40.16 40.70 39.67 1,578,400 40.64 24.24
11-11-29 38.98 39.19 38.63 1,254,200 39.07 23.30
11-11-28 39.29 39.29 38.52 1,094,600 38.80 23.14
11-11-25 38.39 39.04 38.16 417,600 38.25 22.81
11-11-23 39.09 39.25 38.32 884,700 38.37 22.88
11-11-22 39.40 39.76 39.26 805,700 39.39 23.49
11-11-21 39.97 40.34 39.20 1,371,300 39.57 23.60
11-11-18 40.74 40.83 40.18 1,003,400 40.58 24.20
Date Open High Low Vol Cls adjCls
11-11-17 41.40 41.46 40.35 1,305,000 40.39 24.09
11-11-16 41.28 42.11 41.18 781,400 41.40 24.69
11-11-15 41.17 41.93 41.03 710,500 41.70 24.87
11-11-14 41.44 41.70 41.08 1,065,300 41.26 24.61
11-11-11 41.10 41.80 40.69 882,400 41.80 24.93
11-11-10 41.21 41.28 40.49 823,500 40.66 24.25
11-11-09 41.72 42.01 40.59 1,872,600 40.72 24.28
11-11-08 42.24 42.59 41.25 1,013,200 42.49 25.34
11-11-07 42.06 42.50 41.41 944,300 41.98 25.03
Date Open High Low Vol Cls adjCls
11-11-04 41.72 42.06 41.22 851,600 42.03 25.06
11-11-03 41.87 42.23 40.89 1,244,100 42.05 25.08
11-11-02 41.16 41.63 40.67 1,456,300 41.22 24.58
11-11-01 40.63 41.54 40.35 1,810,300 40.46 24.13
11-10-31 42.00 42.60 41.69 1,392,000 41.73 24.89
11-10-28 41.92 42.41 41.80 1,406,000 42.26 25.20
11-10-27 42.02 42.32 41.29 1,744,200 42.09 25.10
11-10-26 40.04 41.01 40.04 1,379,000 40.77 24.31
11-10-25 41.53 41.62 39.76 1,722,200 40.08 23.90
Date Open High Low Vol Cls adjCls
11-10-24 40.83 41.57 40.72 1,423,600 41.37 24.67
11-10-21 40.34 40.98 40.18 1,282,900 40.81 24.34
11-10-20 39.85 40.11 39.09 1,262,400 40.04 23.88
11-10-19 40.10 40.41 39.64 1,192,000 39.74 23.70
11-10-18 38.87 40.31 38.52 1,772,600 40.11 23.92
11-10-17 39.37 39.40 38.55 1,189,400 38.62 23.03
11-10-14 39.07 39.84 39.01 781,600 39.68 23.66
11-10-13 38.65 39.08 38.13 1,178,100 38.71 23.08
11-10-12 38.74 39.44 38.33 1,395,200 39.01 23.26
Date Open High Low Vol Cls adjCls
11-10-11 38.89 39.00 38.09 1,046,400 38.29 22.83
11-10-10 37.78 39.15 37.78 1,103,600 39.14 23.34
11-10-07 37.76 38.54 37.23 1,911,000 37.28 22.23
11-10-06 37.39 38.07 37.15 1,669,900 37.46 22.34
11-10-05 37.14 37.68 36.13 1,885,600 37.53 22.38
11-10-04 35.30 37.22 34.68 2,142,400 37.15 22.15
11-10-03 36.66 37.33 35.64 1,691,400 35.65 21.26
11-09-30 37.29 37.68 36.78 1,955,700 36.79 21.94
11-09-29 37.33 37.59 36.93 1,268,200 37.59 22.42
Date Open High Low Vol Cls adjCls
11-09-28 38.25 38.47 36.69 1,499,800 36.70 21.89
11-09-27 38.47 38.81 37.85 845,800 38.10 22.72
11-09-26 37.76 37.82 36.86 957,000 37.70 22.48
11-09-23 37.18 37.57 36.66 1,522,300 37.54 22.39
11-09-22 37.63 38.39 36.82 1,669,300 37.37 22.29
11-09-21 40.31 40.34 38.21 1,520,600 38.25 22.81
11-09-20 40.37 41.10 40.24 1,436,900 40.25 24.00
11-09-19 39.79 40.68 39.77 1,506,100 40.28 24.02
11-09-16 40.21 40.76 39.86 1,388,500 40.69 24.27
Date Open High Low Vol Cls adjCls
11-09-15 40.12 40.19 39.73 766,800 40.03 23.87
11-09-14 39.71 40.22 39.03 845,600 39.82 23.75
11-09-13 39.98 40.02 39.33 1,018,000 39.82 23.51
11-09-12 39.39 39.86 38.87 1,211,400 39.79 23.49
11-09-09 40.20 40.36 39.58 1,422,200 39.92 23.57
11-09-08 40.14 40.81 39.80 1,494,600 40.50 23.91
11-09-07 39.94 40.30 39.40 1,755,600 40.22 23.74
11-09-06 38.93 40.09 38.88 1,572,400 39.52 23.33
11-09-02 40.01 40.79 39.84 1,646,700 39.85 23.53
Date Open High Low Vol Cls adjCls
11-09-01 42.07 42.07 40.73 1,179,800 40.78 24.07
11-08-31 41.99 42.11 41.32 1,248,100 41.94 24.76
11-08-30 41.49 41.82 41.05 970,800 41.35 24.41
11-08-29 40.95 41.68 40.70 1,098,200 41.68 24.61
11-08-26 39.08 40.56 38.80 998,800 40.40 23.85
11-08-25 40.52 41.13 39.19 1,190,800 39.32 23.21
11-08-24 60.57 61.34 59.83 2,896,300 60.78 23.92
11-08-23 58.85 60.83 58.40 2,251,300 60.81 23.93
11-08-22 58.95 59.37 58.15 1,484,300 58.61 23.07
Date Open High Low Vol Cls adjCls
11-08-19 57.55 58.99 57.40 1,245,000 57.77 22.74
11-08-18 58.26 58.86 57.68 2,076,100 58.35 22.96
11-08-17 59.85 60.40 59.42 702,200 59.98 23.61
11-08-16 59.00 60.00 58.75 917,500 59.61 23.46
11-08-15 58.75 59.92 58.75 1,508,500 59.67 23.48
11-08-12 59.31 59.80 58.24 1,335,300 58.46 23.01
11-08-11 57.63 59.77 57.54 2,414,200 59.01 23.22
11-08-10 56.96 59.24 56.42 3,270,800 57.62 22.68
11-08-09 54.34 58.11 53.01 3,015,700 58.04 22.84
Date Open High Low Vol Cls adjCls
11-08-08 56.39 57.45 53.36 3,016,400 53.43 21.03
11-08-05 58.56 59.29 56.96 2,346,100 58.06 22.85
11-08-04 60.34 60.56 57.99 2,234,300 58.07 22.85
11-08-03 60.52 61.04 59.67 2,054,000 60.91 23.97
11-08-02 62.60 63.15 60.66 1,893,300 60.69 23.89
11-08-01 64.73 65.07 62.57 1,649,000 62.93 24.77
11-07-29 63.69 65.19 63.69 1,588,700 64.45 25.37
11-07-28 64.67 65.82 63.53 1,645,000 64.59 25.42
11-07-27 66.35 66.57 64.50 1,073,500 64.73 25.48
Date Open High Low Vol Cls adjCls
11-07-26 66.71 67.09 66.48 680,200 66.69 26.25
11-07-25 66.09 67.44 65.96 958,100 66.81 26.29
11-07-22 66.66 66.75 66.31 477,400 66.72 26.26
11-07-21 66.50 66.80 66.28 626,000 66.67 26.24
11-07-20 66.08 66.39 65.68 946,400 66.21 26.06
11-07-19 65.80 66.08 65.26 1,354,900 66.00 25.98
11-07-18 65.73 65.95 64.88 690,500 65.33 25.71
11-07-15 66.03 66.18 65.55 523,800 65.99 25.97
11-07-14 66.80 67.23 65.65 698,600 65.75 25.88
Date Open High Low Vol Cls adjCls
11-07-13 67.08 67.50 66.62 593,300 66.74 26.27
11-07-12 66.53 67.54 66.53 1,034,800 66.97 26.36
11-07-11 67.10 67.32 66.52 620,600 66.77 26.28
11-07-08 67.23 67.66 67.07 895,800 67.59 26.60
11-07-07 68.05 68.05 67.56 1,007,100 67.75 26.66
11-07-06 67.14 67.86 67.14 1,128,800 67.57 26.59
11-07-05 66.63 67.41 66.34 893,800 67.41 26.53
11-07-01 65.50 66.70 65.42 884,100 66.62 26.22
11-06-30 64.77 65.49 64.24 1,384,000 65.35 25.72
Date Open High Low Vol Cls adjCls
11-06-29 64.14 64.72 63.93 681,000 64.56 25.41
11-06-28 63.56 64.06 63.26 581,800 63.98 25.18
11-06-27 63.05 63.87 62.95 1,023,100 63.51 25.00
11-06-24 62.74 63.38 62.18 2,501,500 63.01 24.80
11-06-23 62.95 63.52 62.24 1,188,600 62.74 24.69
11-06-22 63.62 64.15 63.54 1,211,100 63.56 25.02
11-06-21 63.18 63.92 62.49 1,069,100 63.70 25.07
11-06-20 62.18 63.27 62.18 497,400 63.06 24.82
11-06-17 62.99 63.02 62.04 1,195,500 62.41 24.56
Date Open High Low Vol Cls adjCls
11-06-16 61.96 62.50 61.68 1,074,300 62.30 24.52
11-06-15 62.32 62.65 61.93 1,099,200 62.06 24.42
11-06-14 62.38 63.15 61.79 1,259,900 62.67 24.66
11-06-13 62.49 62.74 61.34 1,307,500 61.81 24.33
11-06-10 63.55 63.55 62.11 1,364,200 62.35 24.54
11-06-09 64.66 64.80 63.60 1,116,700 63.78 25.10
11-06-08 65.54 65.56 64.57 1,086,300 64.78 25.50
11-06-07 66.01 66.57 65.27 1,137,300 65.95 25.74
11-06-06 65.73 66.00 64.99 675,000 65.17 25.44
Date Open High Low Vol Cls adjCls
11-06-03 65.82 66.40 65.41 1,248,100 65.92 25.73
11-06-02 65.63 66.51 65.63 1,543,900 66.26 25.86
11-06-01 66.34 66.73 65.69 1,530,200 65.70 25.65
11-05-31 65.50 66.39 65.24 1,854,400 66.39 25.91
11-05-27 65.02 65.37 64.11 916,400 65.03 25.38
11-05-26 64.03 65.29 63.50 962,600 65.06 25.40
11-05-25 66.00 66.00 64.07 2,014,900 64.25 25.08
11-05-24 65.95 66.52 65.85 950,200 66.03 25.77
11-05-23 66.02 66.62 65.73 1,099,200 65.83 25.70
Date Open High Low Vol Cls adjCls
11-05-20 66.92 67.32 66.32 821,600 66.82 26.08
11-05-19 67.00 67.23 66.37 737,700 66.97 26.14
11-05-18 65.90 66.82 65.55 742,300 66.70 26.04
11-05-17 65.84 66.02 65.46 1,395,100 65.97 25.75
11-05-16 66.02 66.90 65.75 890,700 66.06 25.79
11-05-13 66.70 66.83 66.16 902,600 66.25 25.86
11-05-12 66.25 67.02 65.76 873,700 66.62 26.00
11-05-11 66.32 66.64 65.93 1,009,900 66.46 25.94
11-05-10 65.81 66.51 65.70 714,400 66.26 25.86
Date Open High Low Vol Cls adjCls
11-05-09 65.06 65.90 64.94 957,700 65.76 25.67
11-05-06 66.14 66.26 64.76 1,241,300 65.03 25.38
11-05-05 64.99 65.86 64.78 1,671,200 65.41 25.53
11-05-04 66.22 66.34 65.40 1,438,500 65.70 25.65
11-05-03 65.82 66.70 65.52 1,256,900 66.17 25.83
11-05-02 66.45 66.47 65.46 813,400 66.07 25.79
11-04-29 66.75 67.00 65.82 992,200 66.36 25.90
11-04-28 65.10 66.83 65.09 1,500,300 66.60 26.00
11-04-27 65.24 65.78 63.94 1,561,800 65.04 25.39
Date Open High Low Vol Cls adjCls
11-04-26 62.78 65.81 62.78 3,615,300 65.35 25.51
11-04-25 62.25 62.53 61.87 750,500 62.26 24.30
11-04-21 61.81 62.25 61.16 559,600 62.22 24.29
11-04-20 61.51 61.66 60.57 987,100 61.59 24.04
11-04-19 60.16 60.87 60.08 867,300 60.80 23.73
11-04-18 60.30 60.40 59.46 785,100 60.03 23.43
11-04-15 59.81 60.89 59.75 928,900 60.80 23.73
11-04-14 60.00 60.33 59.65 1,663,400 59.98 23.41
11-04-13 61.06 61.14 60.17 938,800 60.21 23.50
Date Open High Low Vol Cls adjCls
11-04-12 61.32 61.53 60.61 912,300 60.75 23.71
11-04-11 61.80 61.99 61.19 1,065,700 61.50 24.01
11-04-08 62.52 62.77 61.45 1,047,800 61.81 24.13
11-04-07 62.77 63.26 62.03 1,638,100 62.21 24.28
11-04-06 63.95 64.00 63.38 800,200 63.96 24.97
11-04-05 63.57 63.95 63.26 809,000 63.57 24.81
11-04-04 63.59 63.95 63.47 595,700 63.64 24.84
11-04-01 62.77 63.53 62.77 881,700 63.24 24.69
11-03-31 62.17 62.72 62.14 987,100 62.31 24.32
Date Open High Low Vol Cls adjCls
11-03-30 61.43 62.24 61.35 1,381,600 62.12 24.25
11-03-29 61.16 61.25 60.49 784,700 61.15 23.87
11-03-28 60.74 61.44 60.61 1,092,600 61.12 23.86
11-03-25 60.46 61.00 60.34 1,202,700 60.75 23.71
11-03-24 60.16 60.46 59.28 857,000 60.38 23.57
11-03-23 60.19 60.33 59.60 1,277,000 60.02 23.43
11-03-22 60.15 60.52 59.67 1,191,600 60.12 23.47
11-03-21 60.52 60.66 60.03 1,383,100 60.09 23.46
11-03-18 59.55 60.00 59.47 1,270,600 59.90 23.38
Date Open High Low Vol Cls adjCls
11-03-17 60.61 60.72 59.10 1,376,200 59.16 23.09
11-03-16 60.25 60.47 59.76 1,713,000 59.96 23.41
11-03-15 59.32 60.67 59.07 1,442,100 60.25 23.52
11-03-14 59.73 60.74 59.43 1,476,400 60.51 23.62
11-03-11 58.34 60.26 58.34 1,133,200 60.08 23.45
11-03-10 59.51 59.52 58.50 834,900 58.86 22.98
11-03-09 60.66 60.75 59.54 1,282,800 59.96 23.41
11-03-08 60.28 60.93 60.02 917,100 60.72 23.70
11-03-07 60.92 61.03 60.08 1,013,100 60.45 23.39
Date Open High Low Vol Cls adjCls
11-03-04 61.06 61.16 60.21 728,800 60.70 23.48
11-03-03 60.74 61.13 60.62 1,179,100 61.02 23.61
11-03-02 59.84 60.63 59.66 1,036,000 60.29 23.32
11-03-01 61.64 61.64 59.80 1,173,100 59.82 23.14
11-02-28 61.18 61.59 60.91 874,600 61.33 23.73
11-02-25 59.73 60.71 59.39 1,012,400 60.69 23.48
11-02-24 60.05 60.19 58.95 1,103,500 59.29 22.94
11-02-23 61.19 61.42 59.53 1,379,200 60.05 23.23
11-02-22 61.50 62.08 61.14 1,063,000 61.32 23.72
Date Open High Low Vol Cls adjCls
11-02-18 62.06 62.08 61.20 1,077,400 61.95 23.97
11-02-17 61.62 62.26 61.58 909,000 61.96 23.97
11-02-16 61.36 62.07 61.25 1,119,700 61.51 23.80
11-02-15 61.03 61.60 60.73 1,093,800 61.15 23.66
11-02-14 61.77 62.00 60.91 988,700 61.21 23.68
11-02-11 61.54 61.91 61.20 1,173,900 61.73 23.88
11-02-10 61.29 61.67 60.94 856,400 61.51 23.80
11-02-09 60.96 61.52 60.66 1,499,900 61.40 23.75
11-02-08 60.62 61.23 60.17 1,103,600 60.99 23.59
Date Open High Low Vol Cls adjCls
11-02-07 60.08 60.58 59.88 745,200 60.45 23.39
11-02-04 59.93 60.47 59.36 1,063,700 59.94 23.19
11-02-03 59.55 59.91 59.18 614,200 59.70 23.10
11-02-02 59.39 59.98 59.39 1,105,200 59.62 23.06
11-02-01 59.42 59.84 58.36 1,586,300 59.78 23.13
11-01-31 58.22 60.04 57.36 1,802,800 59.21 22.91
11-01-28 59.44 59.77 58.77 1,235,200 58.85 22.77
11-01-27 59.96 60.00 59.25 1,424,200 59.92 23.18
11-01-26 59.41 60.89 59.06 2,108,100 59.96 23.20
Date Open High Low Vol Cls adjCls
11-01-25 57.30 59.99 57.30 2,311,800 58.86 22.77
11-01-24 56.94 57.85 56.68 1,456,600 57.73 22.33
11-01-21 56.54 57.15 56.26 1,916,200 56.84 21.99
11-01-20 56.56 56.88 56.17 1,534,500 56.49 21.85
11-01-19 57.70 57.97 56.46 1,811,300 56.51 21.86
11-01-18 57.20 57.99 56.79 2,254,900 57.99 22.43
11-01-14 56.99 57.10 56.70 1,510,400 56.98 22.04
11-01-13 57.00 57.11 56.80 831,300 56.97 22.04
11-01-12 56.89 57.10 56.69 1,314,800 57.02 22.06
Date Open High Low Vol Cls adjCls
11-01-11 56.56 56.71 54.84 2,537,300 56.55 21.88
11-01-10 56.07 57.47 55.79 2,051,600 57.38 22.20
11-01-07 56.35 57.40 56.35 1,927,800 57.35 22.19
11-01-06 55.90 57.63 55.85 1,672,300 56.45 21.84
11-01-05 55.25 56.05 55.21 1,322,100 56.04 21.68
11-01-04 55.70 56.36 55.25 2,214,200 55.45 21.45
11-01-03 52.92 55.61 52.92 2,316,300 55.54 21.49
10-12-31 53.12 53.26 52.45 832,500 52.52 20.32
10-12-30 53.26 53.43 52.81 442,800 53.06 20.53
Date Open High Low Vol Cls adjCls
10-12-29 53.15 53.41 52.91 656,000 53.37 20.65
10-12-28 52.94 53.10 52.43 624,600 53.10 20.54
10-12-27 52.09 52.77 52.09 425,000 52.77 20.41
10-12-23 52.00 52.39 51.93 739,100 52.17 20.18
10-12-22 51.67 52.15 51.52 1,041,600 51.97 20.10
10-12-21 51.51 51.73 51.20 916,700 51.68 19.99
10-12-20 50.43 51.33 50.17 1,156,600 51.32 19.85
10-12-17 50.15 50.87 49.72 3,141,000 50.31 19.46
10-12-16 50.96 51.12 50.03 2,205,900 50.08 19.37
Date Open High Low Vol Cls adjCls
10-12-15 52.30 52.45 50.83 1,769,100 50.87 19.68
10-12-14 52.61 52.96 52.15 1,195,600 52.31 20.24
10-12-13 51.93 52.79 51.90 1,864,300 52.39 20.27
10-12-10 51.33 52.17 51.17 1,845,000 51.70 20.00
10-12-09 52.61 52.78 51.03 1,378,400 51.07 19.76
10-12-08 52.09 52.40 51.72 1,574,400 52.16 20.18
10-12-07 52.92 52.95 52.26 1,079,800 52.38 20.05
10-12-06 52.93 52.94 52.30 945,300 52.41 20.07
10-12-03 52.22 53.13 52.22 1,188,600 52.94 20.27
Date Open High Low Vol Cls adjCls
10-12-02 51.64 52.45 51.41 1,630,900 52.35 20.04
10-12-01 51.46 51.63 49.83 1,831,400 51.49 19.71
10-11-30 50.68 51.21 50.45 1,012,700 50.96 19.51
10-11-29 51.60 51.60 50.37 1,637,300 51.07 19.55
10-11-26 51.67 52.01 51.49 281,200 51.69 19.79
10-11-24 51.80 52.16 51.59 1,040,500 51.83 19.84
10-11-23 51.64 51.86 51.31 1,080,200 51.37 19.67
10-11-22 51.44 52.19 51.13 1,175,800 52.12 19.96
10-11-19 51.36 51.68 51.01 913,200 51.55 19.74
Date Open High Low Vol Cls adjCls
10-11-18 51.71 51.90 51.35 944,800 51.51 19.72
10-11-17 50.09 51.62 50.03 1,432,900 51.05 19.55
10-11-16 52.13 52.27 49.55 2,448,000 49.96 19.13
10-11-15 52.71 52.99 52.15 1,368,600 52.36 20.05
10-11-12 53.21 53.43 52.48 1,347,400 52.53 20.11
10-11-11 54.12 54.48 53.40 1,448,100 53.42 20.45
10-11-10 53.43 54.47 53.18 1,184,200 54.40 20.83
10-11-09 54.51 54.52 53.19 1,105,500 53.43 20.46
10-11-08 53.65 54.31 53.53 1,093,200 54.31 20.79
Date Open High Low Vol Cls adjCls
10-11-05 53.70 54.37 53.57 1,233,800 54.32 20.80
10-11-04 52.90 53.55 52.86 1,504,800 53.53 20.49
10-11-03 52.75 52.83 52.13 755,200 52.42 20.07
10-11-02 53.08 53.18 52.45 828,300 52.67 20.17
10-11-01 52.20 52.82 51.90 1,209,100 52.66 20.16
10-10-29 51.24 52.36 51.24 1,266,700 52.20 19.99
10-10-28 51.37 51.63 51.13 1,293,600 51.37 19.67
10-10-27 50.82 51.58 50.81 1,510,100 51.16 19.59
10-10-26 51.49 51.58 50.88 1,338,900 51.27 19.63
Date Open High Low Vol Cls adjCls
10-10-25 51.45 51.94 51.19 987,900 51.55 19.74
10-10-22 51.34 51.49 50.86 852,500 51.28 19.63
10-10-21 51.10 51.34 50.72 682,100 51.07 19.55
10-10-20 50.41 51.58 50.41 1,075,500 50.99 19.52
10-10-19 50.58 50.95 49.94 1,624,900 50.24 19.24
10-10-18 50.15 51.17 50.15 1,145,000 51.04 19.54
10-10-15 50.31 50.65 50.02 2,782,600 50.34 19.27
10-10-14 49.80 50.34 49.40 1,209,100 50.02 19.15
10-10-13 49.12 50.27 49.03 1,940,300 49.80 19.07
Date Open High Low Vol Cls adjCls
10-10-12 48.59 49.02 48.20 1,956,300 48.88 18.71
10-10-11 48.86 49.05 48.57 1,417,600 48.61 18.61
10-10-08 49.32 49.42 48.46 1,198,700 48.75 18.66
10-10-07 49.35 49.76 49.10 2,242,300 49.29 18.87
10-10-06 50.51 50.66 48.87 2,136,800 49.22 18.84
10-10-05 50.50 51.39 50.32 2,278,200 50.68 19.40
10-10-04 50.36 50.95 50.35 1,036,400 50.91 19.49
10-10-01 50.53 50.64 49.72 1,194,300 50.40 19.30
10-09-30 50.24 50.78 49.55 1,482,300 50.12 19.19
Date Open High Low Vol Cls adjCls
10-09-29 50.13 50.29 49.77 777,700 49.99 19.14
10-09-28 50.04 50.30 49.46 881,700 50.19 19.22
10-09-27 50.79 50.81 49.69 875,800 50.06 19.17
10-09-24 49.86 50.80 49.75 898,600 50.69 19.41
10-09-23 49.47 49.99 49.12 857,600 49.19 18.83
10-09-22 50.03 50.63 49.75 1,076,200 49.87 19.09
10-09-21 50.14 50.67 49.96 1,043,800 50.16 19.20
10-09-20 50.00 50.59 49.66 1,939,800 50.06 19.17
10-09-17 49.31 49.90 49.22 1,495,100 49.85 19.09
Date Open High Low Vol Cls adjCls
10-09-16 48.40 49.14 48.40 1,510,900 49.12 18.81
10-09-15 48.32 48.82 48.15 1,145,600 48.51 18.57
10-09-14 48.84 49.02 48.55 886,200 48.61 18.61
10-09-13 48.57 49.00 48.40 1,222,900 48.88 18.71
10-09-10 48.40 48.52 47.92 817,500 47.93 18.35
10-09-09 48.51 48.64 48.05 929,900 48.27 18.48
10-09-08 47.85 48.32 47.79 1,077,800 48.01 18.38
10-09-07 48.58 48.74 48.31 1,562,300 48.39 18.34
10-09-03 49.19 49.19 48.30 1,518,400 48.70 18.45
Date Open High Low Vol Cls adjCls
10-09-02 48.33 48.86 48.28 2,022,700 48.80 18.49
10-09-01 47.90 48.69 47.73 2,855,400 48.55 18.40
10-08-31 46.77 47.60 46.66 2,279,000 47.30 17.92
10-08-30 47.07 47.55 46.94 1,198,300 46.96 17.79
10-08-27 47.40 47.47 46.48 1,866,700 47.25 17.90
10-08-26 46.91 47.35 46.64 1,965,900 47.03 17.82
10-08-25 46.41 46.77 46.00 2,916,900 46.62 17.66
10-08-24 46.23 47.20 45.75 1,354,300 46.70 17.70
10-08-23 47.35 47.56 46.76 632,000 46.78 17.73
Date Open High Low Vol Cls adjCls
10-08-20 46.94 47.48 46.63 1,049,200 47.16 17.87
10-08-19 47.84 47.85 46.70 1,200,800 47.20 17.88
10-08-18 48.04 48.28 47.84 1,331,600 48.01 18.19
10-08-17 47.87 48.59 47.67 1,185,600 48.21 18.27
10-08-16 47.04 47.77 46.93 1,110,300 47.39 17.96
10-08-13 47.04 47.56 46.92 1,207,100 47.21 17.89
10-08-12 46.78 47.45 46.59 1,180,700 47.15 17.87
10-08-11 47.73 47.95 47.17 1,165,500 47.38 17.95
10-08-10 48.34 48.90 48.00 1,032,800 48.52 18.38
Date Open High Low Vol Cls adjCls
10-08-09 48.86 48.90 48.27 917,100 48.77 18.48
10-08-06 48.18 48.61 47.42 1,839,800 48.45 18.36
10-08-05 49.98 50.00 48.62 2,450,400 48.71 18.46
10-08-04 50.84 51.29 50.41 1,396,300 50.68 19.20
10-08-03 50.59 51.18 50.24 1,322,000 50.75 19.23
10-08-02 49.54 50.72 49.30 1,420,000 50.69 19.21
10-07-30 49.00 49.39 48.28 2,287,000 48.83 18.50
10-07-29 49.75 50.90 49.36 2,069,300 49.61 18.80
10-07-28 48.85 49.42 48.64 977,500 48.94 18.54
Date Open High Low Vol Cls adjCls
10-07-27 49.75 49.95 48.33 1,342,100 49.05 18.59
10-07-26 48.95 49.67 48.71 1,284,200 49.53 18.77
10-07-23 47.83 48.84 47.46 1,293,900 48.80 18.49
10-07-22 46.91 48.12 46.88 1,673,200 47.98 18.18
10-07-21 47.33 47.33 46.21 1,467,900 46.34 17.56
10-07-20 46.00 47.08 45.56 1,521,400 47.02 17.82
10-07-19 45.76 46.61 45.04 1,087,800 46.49 17.62
10-07-16 46.60 46.64 45.29 1,224,100 45.50 17.24
10-07-15 46.95 47.14 46.17 950,000 46.94 17.79
Date Open High Low Vol Cls adjCls
10-07-14 46.95 47.28 46.50 1,256,500 47.11 17.85
10-07-13 47.04 47.25 46.78 1,475,200 47.05 17.83
10-07-12 46.35 46.66 46.06 1,403,700 46.39 17.58
10-07-09 45.89 46.53 45.89 1,301,500 46.53 17.63
10-07-08 45.90 46.12 45.08 1,770,400 45.82 17.36
10-07-07 43.48 45.40 43.46 1,789,300 45.40 17.20
10-07-06 44.53 44.90 43.14 1,951,600 43.50 16.48
10-07-02 44.15 44.38 43.59 1,425,600 43.85 16.62
10-07-01 44.13 44.45 43.22 1,660,800 44.01 16.68
Date Open High Low Vol Cls adjCls
10-06-30 44.93 45.50 44.00 2,625,200 44.02 16.68
10-06-29 44.93 45.44 44.68 2,634,300 44.94 17.03
10-06-28 45.72 45.89 45.29 1,434,500 45.65 17.30
10-06-25 45.44 45.79 44.93 3,006,300 45.57 17.27
10-06-24 46.00 46.32 45.20 1,345,000 45.27 17.15
10-06-23 45.93 46.75 45.53 1,148,200 46.29 17.54
10-06-22 46.62 47.25 46.03 1,774,700 46.09 17.46
10-06-21 46.95 47.29 46.43 1,455,500 46.61 17.66
10-06-18 47.10 47.11 46.37 1,036,400 46.65 17.68
Date Open High Low Vol Cls adjCls
10-06-17 46.61 47.19 46.30 1,022,700 47.04 17.82
10-06-16 46.72 47.09 46.42 1,259,100 46.70 17.70
10-06-15 46.09 47.07 45.99 1,787,200 46.94 17.79
10-06-14 45.74 46.59 45.60 1,807,000 46.11 17.47
10-06-11 44.71 45.55 44.54 1,167,100 45.50 17.24
10-06-10 44.65 45.43 44.36 1,717,700 45.21 17.13
10-06-09 43.95 44.82 43.62 2,145,500 43.92 16.64
10-06-08 43.15 43.84 42.46 2,277,000 43.75 16.58
10-06-07 43.21 44.23 42.96 1,694,000 43.15 16.16
Date Open High Low Vol Cls adjCls
10-06-04 43.93 44.31 43.02 1,743,800 43.14 16.16
10-06-03 44.89 44.99 44.22 1,178,600 44.75 16.76
10-06-02 43.75 44.59 43.25 1,557,400 44.58 16.70
10-06-01 44.37 44.87 43.56 1,585,600 43.61 16.33
10-05-28 44.98 45.31 44.63 1,276,600 44.88 16.81
10-05-27 44.41 45.19 43.80 1,723,000 45.13 16.90
10-05-26 44.12 44.83 43.30 1,394,700 43.43 16.27
10-05-25 42.50 43.88 42.06 1,683,300 43.81 16.41
10-05-24 44.15 44.27 43.39 1,594,700 43.43 16.27
Date Open High Low Vol Cls adjCls
10-05-21 42.04 44.25 41.57 2,725,500 44.14 16.53
10-05-20 43.30 43.90 42.54 2,745,800 42.55 15.94
10-05-19 44.12 44.83 43.40 1,793,600 44.14 16.53
10-05-18 46.01 46.27 44.26 1,669,500 44.39 16.63
10-05-17 45.35 45.81 44.14 1,470,600 45.36 16.99
10-05-14 46.19 46.22 45.00 1,358,500 45.34 16.98
10-05-13 47.65 47.83 46.26 1,739,000 46.37 17.37
10-05-12 47.45 47.95 47.29 1,911,300 47.63 17.84
10-05-11 47.67 47.87 46.68 1,795,300 47.34 17.73
Date Open High Low Vol Cls adjCls
10-05-10 47.35 48.35 46.97 2,727,500 48.33 18.10
10-05-07 46.22 47.00 44.67 2,152,000 45.62 17.09
10-05-06 47.31 50.15 43.47 2,565,400 46.20 17.30
10-05-05 48.30 48.61 47.36 1,435,700 47.70 17.86
10-05-04 49.33 49.48 48.27 1,559,500 48.76 18.26
10-05-03 49.35 50.12 49.26 1,073,900 49.99 18.72
10-04-30 50.32 50.72 48.92 1,640,900 48.98 18.34
10-04-29 48.71 50.43 48.68 1,602,000 50.36 18.86
10-04-28 48.47 48.69 48.02 1,097,600 48.20 18.05
Date Open High Low Vol Cls adjCls
10-04-27 49.70 49.70 48.12 2,223,400 48.29 18.09
10-04-26 49.69 50.28 49.51 1,104,400 50.07 18.75
10-04-23 48.98 49.83 48.57 1,459,000 49.71 18.62
10-04-22 47.85 48.99 47.63 954,600 48.84 18.29
10-04-21 47.81 48.47 47.68 1,289,900 48.21 18.06
10-04-20 47.59 47.88 47.05 1,267,100 47.88 17.93
10-04-19 45.99 47.45 45.85 2,099,700 47.32 17.72
10-04-16 46.44 46.95 45.93 1,531,400 46.11 17.27
10-04-15 47.53 47.61 46.52 998,800 46.66 17.48
Date Open High Low Vol Cls adjCls
10-04-14 47.39 47.62 47.26 983,900 47.52 17.80
10-04-13 46.63 47.33 46.38 1,455,800 47.12 17.65
10-04-12 47.39 47.39 46.67 836,300 46.75 17.51
10-04-09 47.00 47.25 46.58 1,128,100 47.16 17.66
10-04-08 47.00 47.30 46.55 1,226,800 46.87 17.55
10-04-07 48.00 48.17 47.05 1,268,300 47.21 17.68
10-04-06 46.78 48.11 46.61 1,856,800 48.06 18.00
10-04-05 46.10 46.97 46.07 1,241,000 46.97 17.59
10-04-01 45.69 46.02 45.45 1,008,700 45.78 17.15
Date Open High Low Vol Cls adjCls
10-03-31 45.95 46.01 45.32 1,234,600 45.43 17.01
10-03-30 45.77 46.41 45.62 1,113,600 46.02 17.24
10-03-29 45.50 45.65 45.20 764,200 45.62 17.09
10-03-26 45.51 45.56 44.90 1,287,900 45.28 16.96
10-03-25 45.37 45.72 44.99 1,287,600 45.34 16.98
10-03-24 45.16 45.41 44.85 861,400 44.95 16.83
10-03-23 45.43 45.57 44.84 640,000 45.30 16.97
10-03-22 44.56 45.41 44.56 887,900 45.27 16.95
10-03-19 44.86 45.77 44.86 1,570,400 44.86 16.80
Date Open High Low Vol Cls adjCls
10-03-18 45.87 45.99 45.50 793,900 45.55 17.06
10-03-17 45.08 46.04 45.05 1,474,200 46.02 17.24
10-03-16 44.02 45.39 43.75 1,635,300 45.26 16.95
10-03-15 43.84 44.02 43.06 1,016,700 43.82 16.41
10-03-12 44.01 44.14 43.47 1,030,000 43.92 16.45
10-03-11 43.33 43.79 43.05 1,736,500 43.72 16.37
10-03-10 43.95 44.07 43.40 1,176,600 43.62 16.34
10-03-09 43.43 44.37 43.40 903,000 43.87 16.43
10-03-08 43.36 43.97 43.36 1,138,800 43.60 16.33
Date Open High Low Vol Cls adjCls
10-03-05 43.61 43.90 43.36 1,389,500 43.85 16.24
10-03-04 43.04 43.45 42.97 1,021,300 43.40 16.07
10-03-03 42.74 43.26 42.62 1,112,000 43.04 15.94
10-03-02 42.59 42.76 42.27 1,449,500 42.65 15.79
10-03-01 41.78 42.60 41.70 1,275,100 42.55 15.75
10-02-26 41.11 41.90 41.00 2,726,100 41.57 15.39
10-02-25 41.22 41.37 40.86 1,373,100 41.19 15.25
10-02-24 41.38 41.81 41.12 1,363,100 41.81 15.48
10-02-23 41.82 41.99 41.29 1,069,900 41.37 15.32
Date Open High Low Vol Cls adjCls
10-02-22 41.91 42.00 41.59 1,113,500 41.82 15.48
10-02-19 41.73 41.88 41.41 1,759,000 41.67 15.43
10-02-18 41.68 41.90 41.38 1,064,200 41.81 15.48
10-02-17 41.69 41.77 41.42 1,247,800 41.73 15.45
10-02-16 41.44 41.54 41.00 1,299,900 41.48 15.36
10-02-12 40.36 41.03 40.10 1,042,000 41.02 15.19
10-02-11 40.33 40.94 39.87 1,379,400 40.74 15.08
10-02-10 39.97 40.86 39.70 1,282,400 40.32 14.93
10-02-09 40.58 40.86 39.83 1,410,900 40.20 14.88
Date Open High Low Vol Cls adjCls
10-02-08 41.17 41.26 40.07 1,346,100 40.12 14.85
10-02-05 40.76 41.29 40.16 1,693,200 41.27 15.28
10-02-04 42.02 42.14 40.74 1,735,900 40.76 15.09
10-02-03 43.22 43.22 42.08 1,184,700 42.37 15.69
10-02-02 42.40 43.41 42.23 1,737,900 43.34 16.05
10-02-01 42.06 42.44 41.83 1,265,000 42.44 15.71
10-01-29 42.60 43.13 41.82 1,722,200 41.94 15.53
10-01-28 43.31 43.42 42.02 1,651,900 42.31 15.67
10-01-27 43.90 44.00 42.30 1,647,900 43.27 16.02
Date Open High Low Vol Cls adjCls
10-01-26 43.71 44.70 43.71 1,020,100 43.99 16.29
10-01-25 43.66 44.37 43.57 1,960,700 44.15 16.35
10-01-22 43.49 43.91 43.29 1,700,900 43.31 16.04
10-01-21 44.94 45.08 43.38 1,403,300 43.41 16.07
10-01-20 44.69 44.94 44.40 1,163,300 44.80 16.59
10-01-19 44.55 45.37 44.53 1,203,500 45.08 16.69
10-01-15 44.64 44.91 44.47 1,194,700 44.49 16.47
10-01-14 44.79 44.90 44.50 805,100 44.65 16.53
10-01-13 44.93 45.21 44.52 943,200 45.03 16.67
Date Open High Low Vol Cls adjCls
10-01-12 45.05 45.24 44.42 1,947,800 44.70 16.55
10-01-11 45.09 45.61 45.09 1,857,500 45.37 16.80
10-01-08 44.18 45.03 44.00 1,731,900 44.94 16.64
10-01-07 43.26 44.49 43.01 2,190,100 44.39 16.44
10-01-06 43.40 43.56 43.16 1,567,000 43.50 16.11
10-01-05 42.27 43.51 41.90 1,672,800 43.45 16.09
10-01-04 42.44 42.68 41.89 1,294,000 42.32 15.67
09-12-31 43.00 43.19 42.06 930,900 42.16 15.61
09-12-30 42.44 42.90 42.30 799,900 42.88 15.88
Date Open High Low Vol Cls adjCls
09-12-29 42.42 42.82 42.22 1,004,700 42.64 15.79
09-12-28 41.99 42.72 41.94 1,125,600 42.24 15.64
09-12-24 41.89 42.04 41.68 375,300 41.98 15.54
09-12-23 41.69 42.07 41.59 1,193,200 41.69 15.44
09-12-22 41.61 41.89 41.61 527,000 41.80 15.48
09-12-21 41.83 42.20 41.56 912,300 41.72 15.45
09-12-18 41.94 42.07 41.37 2,536,700 41.68 15.43
09-12-17 41.67 42.24 41.43 1,602,100 41.97 15.54
09-12-16 42.23 42.49 41.68 1,520,800 41.96 15.54
Date Open High Low Vol Cls adjCls
09-12-15 42.83 42.83 41.97 2,109,900 42.02 15.56
09-12-14 42.10 42.91 41.89 1,576,700 42.88 15.88
09-12-11 41.49 42.05 41.29 1,454,300 41.95 15.53
09-12-10 41.29 41.62 41.04 1,305,700 41.32 15.30
09-12-09 41.06 41.47 40.76 1,451,900 41.23 15.27
09-12-08 40.71 41.50 40.58 1,657,800 40.93 15.15
09-12-07 40.98 41.71 40.85 2,486,500 41.44 15.16
09-12-04 40.17 40.98 40.16 2,379,000 40.85 14.94
09-12-03 39.63 40.30 39.32 1,966,300 39.43 14.42
Date Open High Low Vol Cls adjCls
09-12-02 39.29 40.06 39.22 1,997,700 39.57 14.47
09-12-01 39.99 40.23 39.14 1,998,500 39.29 14.37
09-11-30 38.50 39.89 38.15 1,848,400 39.74 14.54
09-11-27 38.82 39.20 38.49 768,500 38.51 14.09
09-11-25 39.43 39.81 39.29 791,300 39.59 14.48
09-11-24 39.96 39.97 39.00 1,666,000 39.39 14.41
09-11-23 40.03 40.44 39.56 1,602,500 39.84 14.57
09-11-20 39.29 39.74 39.08 1,284,600 39.58 14.48
09-11-19 39.87 40.00 39.27 1,641,900 39.49 14.44
Date Open High Low Vol Cls adjCls
09-11-18 40.10 40.46 39.83 2,006,600 40.29 14.74
09-11-17 40.97 41.24 39.96 2,094,200 39.99 14.63
09-11-16 40.32 41.46 40.32 1,622,600 41.00 15.00
09-11-13 40.31 40.40 39.80 1,845,500 40.28 14.73
09-11-12 40.77 40.99 40.14 1,371,800 40.24 14.72
09-11-11 40.36 40.90 40.04 1,367,500 40.77 14.91
09-11-10 40.08 40.46 39.69 1,554,200 40.09 14.66
09-11-09 39.34 40.51 39.14 2,176,800 40.45 14.80
09-11-06 39.60 39.89 38.82 1,362,700 39.01 14.27
Date Open High Low Vol Cls adjCls
09-11-05 38.94 40.10 38.69 2,483,300 40.07 14.66
09-11-04 39.41 39.88 38.55 1,735,300 38.61 14.12
09-11-03 38.48 39.23 38.42 1,869,200 39.16 14.32
09-11-02 38.30 39.51 37.88 1,882,100 38.93 14.24
09-10-30 39.64 39.79 38.10 3,270,200 38.58 14.11
09-10-29 39.99 40.06 38.85 3,137,700 39.77 14.55
09-10-28 42.46 42.46 39.63 3,038,200 39.76 14.54
09-10-27 43.53 43.83 42.57 1,787,200 42.90 15.69
09-10-26 42.74 43.92 42.64 2,443,500 43.15 15.78
Date Open High Low Vol Cls adjCls
09-10-23 43.36 43.48 42.67 1,365,000 42.86 15.68
09-10-22 41.77 43.33 41.72 1,542,500 43.26 15.82
09-10-21 42.17 42.89 41.71 2,069,600 41.74 15.27
09-10-20 42.02 42.76 41.60 1,920,700 42.46 15.53
09-10-19 40.96 42.20 40.89 1,689,300 42.07 15.39
09-10-16 40.98 41.27 40.75 881,500 40.89 14.96
09-10-15 41.62 41.77 41.04 1,193,900 41.39 15.14
09-10-14 41.85 42.02 41.27 1,584,800 41.90 15.33
09-10-13 41.49 41.53 40.93 1,058,600 41.20 15.07
Date Open High Low Vol Cls adjCls
09-10-12 41.56 41.67 41.24 832,100 41.57 15.21
09-10-09 40.72 41.52 40.63 853,200 41.48 15.17
09-10-08 40.78 41.26 40.58 1,019,500 40.92 14.97
09-10-07 40.47 40.76 39.88 997,000 40.41 14.78
09-10-06 40.81 41.31 40.24 1,309,700 40.53 14.83
09-10-05 39.70 40.36 39.35 1,343,800 40.29 14.74
09-10-02 38.93 39.98 38.83 1,119,700 39.31 14.38
09-10-01 40.78 40.92 39.44 2,055,200 39.52 14.46
09-09-30 41.29 41.52 40.27 4,097,300 40.91 14.96
Date Open High Low Vol Cls adjCls
09-09-29 41.65 41.81 40.93 1,806,200 41.13 15.04
09-09-28 40.16 41.52 40.07 2,034,600 41.48 15.17
09-09-25 40.17 40.63 39.82 1,083,100 39.99 14.63
09-09-24 41.10 41.35 40.02 2,100,500 40.36 14.76
09-09-23 42.09 42.26 40.75 1,786,100 40.79 14.92
09-09-22 42.27 42.27 41.80 1,986,500 42.06 15.38
09-09-21 42.46 42.46 41.46 1,775,200 41.73 15.26
09-09-18 43.53 43.72 42.64 2,057,900 42.74 15.63
09-09-17 43.96 45.00 43.18 1,908,900 43.32 15.85
Date Open High Low Vol Cls adjCls
09-09-16 43.31 44.10 43.17 1,852,200 44.04 16.11
09-09-15 43.01 43.47 42.27 1,628,200 43.00 15.73
09-09-14 41.12 42.99 41.03 1,522,200 42.95 15.71
09-09-11 41.80 42.08 41.04 1,411,700 41.47 15.17
09-09-10 41.58 41.84 41.07 1,302,400 41.83 15.30
09-09-09 41.24 41.99 41.10 1,228,000 41.73 15.26
09-09-08 41.47 41.56 40.83 2,630,100 41.55 15.20
09-09-04 40.74 41.38 40.11 1,683,100 41.28 14.92
09-09-03 40.72 40.86 39.91 2,042,800 40.74 14.72
Date Open High Low Vol Cls adjCls
09-09-02 40.92 41.10 40.23 1,668,800 40.26 14.55
09-09-01 42.62 42.87 40.97 3,185,500 41.03 14.83
09-08-31 42.53 43.16 42.38 2,134,400 42.95 15.52
09-08-28 42.71 43.12 42.52 1,714,600 42.88 15.49
09-08-27 42.02 42.89 41.54 1,873,300 42.66 15.42
09-08-26 41.67 42.13 41.46 1,690,000 42.02 15.18
09-08-25 41.58 42.31 41.46 1,580,800 41.91 15.14
09-08-24 41.68 42.00 41.32 1,440,100 41.41 14.96
09-08-21 40.85 42.00 40.80 2,467,200 41.71 15.07
Date Open High Low Vol Cls adjCls
09-08-20 39.80 40.80 39.38 1,501,600 40.80 14.74
09-08-19 39.28 39.83 39.07 1,277,400 39.62 14.32
09-08-18 39.46 40.04 39.25 1,660,800 39.67 14.33
09-08-17 40.37 40.44 39.22 2,749,000 39.42 14.24
09-08-14 40.98 41.16 40.34 1,735,100 41.00 14.82
09-08-13 40.87 41.29 40.46 2,190,500 41.05 14.83
09-08-12 40.67 41.53 40.30 2,727,700 40.57 14.66
09-08-11 40.83 41.09 40.11 2,572,500 40.71 14.71
09-08-10 41.65 41.98 40.75 3,604,100 41.04 14.83
Date Open High Low Vol Cls adjCls
09-08-07 41.48 42.60 41.17 5,045,800 42.12 15.22
09-08-06 41.99 42.90 40.81 3,761,300 41.01 14.82
09-08-05 41.77 42.32 41.34 2,872,600 42.29 15.28
09-08-04 39.59 42.14 39.57 3,238,500 41.77 15.09
09-08-03 39.25 40.00 38.91 1,928,600 39.93 14.43
09-07-31 38.88 39.44 38.80 1,806,600 38.99 14.09
09-07-30 38.11 39.82 38.11 2,296,300 38.90 14.06
09-07-29 38.36 38.82 38.19 1,750,600 38.50 13.91
09-07-28 38.88 39.25 38.15 2,676,700 38.60 13.95
Date Open High Low Vol Cls adjCls
09-07-27 38.55 39.50 38.50 1,790,100 39.45 14.26
09-07-24 38.20 38.64 37.90 1,419,600 38.58 13.94
09-07-23 37.50 38.56 37.16 2,932,400 38.38 13.87
09-07-22 37.27 38.01 37.20 1,453,500 37.50 13.55
09-07-21 38.15 38.15 37.22 2,419,600 37.66 13.61
09-07-20 36.39 37.89 36.39 2,612,400 37.81 13.66
09-07-17 37.02 37.25 36.22 2,687,000 36.30 13.12
09-07-16 36.46 37.36 35.87 2,279,800 37.12 13.41
09-07-15 35.42 36.70 35.30 2,389,400 36.61 13.23
Date Open High Low Vol Cls adjCls
09-07-14 35.03 35.28 34.34 1,583,500 35.26 12.74
09-07-13 34.18 35.18 33.68 2,761,700 35.13 12.69
09-07-10 33.93 34.34 33.63 1,592,100 34.13 12.33
09-07-09 35.01 35.01 33.93 2,182,400 33.99 12.28
09-07-08 34.21 34.82 33.95 4,404,600 34.61 12.51
09-07-07 34.53 34.80 33.93 2,691,800 34.04 12.30
09-07-06 34.03 34.81 33.82 3,741,800 34.66 12.52
09-07-02 35.87 35.90 34.31 3,012,900 34.31 12.40
09-07-01 36.67 36.77 36.20 1,633,400 36.25 13.10
Date Open High Low Vol Cls adjCls
09-06-30 36.44 36.68 35.89 1,610,100 36.35 13.14
09-06-29 36.08 36.49 35.64 1,593,100 36.35 13.14
09-06-26 36.00 36.16 35.69 2,735,700 35.93 12.98
09-06-25 35.54 36.23 35.31 2,037,800 36.07 13.03
09-06-24 35.29 36.16 35.12 1,658,400 35.79 12.93
09-06-23 35.22 35.56 34.89 2,065,300 35.19 12.72
09-06-22 36.28 36.49 35.05 2,986,600 35.19 12.72
09-06-19 37.07 37.29 36.23 2,393,700 36.68 13.25
09-06-18 36.52 37.09 36.00 2,705,600 36.80 13.30
Date Open High Low Vol Cls adjCls
09-06-17 36.52 36.74 35.82 2,366,100 36.22 13.09
09-06-16 37.31 37.66 36.19 2,335,500 36.57 13.21
09-06-15 38.99 38.99 36.59 4,266,100 37.04 13.38
09-06-12 38.72 39.47 38.35 2,019,700 39.44 14.25
09-06-11 39.54 39.86 38.83 1,819,800 38.92 14.06
09-06-10 40.40 40.47 38.89 2,469,700 39.59 14.31
09-06-09 39.73 40.54 39.44 2,673,000 40.06 14.48
09-06-08 39.88 40.26 39.28 1,523,200 39.83 14.39
09-06-05 41.15 41.21 40.22 2,808,000 40.64 14.50
Date Open High Low Vol Cls adjCls
09-06-04 40.06 41.00 39.58 4,182,600 40.68 14.52
09-06-03 40.17 40.49 39.46 2,664,200 39.85 14.22
09-06-02 41.21 41.34 40.09 3,462,700 40.35 14.40
09-06-01 40.33 41.79 40.14 3,909,900 41.09 14.67
09-05-29 39.22 40.01 38.66 5,962,400 40.00 14.28
09-05-28 38.08 39.10 37.68 3,036,600 39.02 13.93
09-05-27 38.98 39.25 37.51 3,861,700 37.70 13.46
09-05-26 37.41 39.15 37.20 4,799,900 38.98 13.91
09-05-22 38.91 39.19 37.65 2,506,200 37.89 13.52
Date Open High Low Vol Cls adjCls
09-05-21 38.08 39.11 37.60 3,160,200 38.83 13.86
09-05-20 39.08 39.88 38.23 3,551,600 38.35 13.69
09-05-19 38.40 39.39 38.00 3,766,500 38.55 13.76
09-05-18 37.32 38.70 36.84 5,170,000 38.46 13.73
09-05-15 37.18 37.59 36.29 3,709,700 36.81 13.14
09-05-14 36.28 37.68 35.75 4,796,700 37.44 13.36
09-05-13 37.25 37.47 35.85 3,971,200 36.04 12.86
09-05-12 38.09 38.42 36.64 3,784,500 37.79 13.49
09-05-11 38.58 39.22 37.61 4,468,500 37.70 13.46
Date Open High Low Vol Cls adjCls
09-05-08 37.32 39.78 37.32 5,157,200 39.68 14.16
09-05-07 38.85 39.22 36.26 4,607,200 36.79 13.13
09-05-06 39.94 40.10 37.92 5,521,800 38.63 13.79
09-05-05 40.55 40.68 39.08 3,745,000 39.47 14.09
09-05-04 38.47 40.99 38.25 6,503,700 40.75 14.54
09-05-01 38.56 38.97 37.62 3,306,800 37.96 13.55
09-04-30 39.24 39.94 38.20 4,017,900 38.62 13.78
09-04-29 38.06 39.03 38.06 5,393,200 38.88 13.88
09-04-28 36.93 38.50 36.60 3,656,300 37.73 13.47
Date Open High Low Vol Cls adjCls
09-04-27 38.46 39.04 36.51 5,535,200 37.05 13.22
09-04-24 37.71 39.40 36.83 6,592,300 38.94 13.90
09-04-23 35.79 37.33 35.07 4,923,600 37.32 13.32
09-04-22 35.93 37.25 35.03 6,808,400 35.72 12.75
09-04-21 33.46 36.68 32.89 6,916,900 36.28 12.95
09-04-20 35.37 36.10 33.69 5,882,500 33.85 12.08
09-04-17 37.50 37.56 36.16 4,473,100 36.98 13.20
09-04-16 36.44 38.45 35.21 5,213,700 37.42 13.36
09-04-15 33.56 36.24 32.67 5,632,800 36.12 12.89
Date Open High Low Vol Cls adjCls
09-04-14 35.99 36.00 33.61 6,443,300 33.69 12.02
09-04-13 35.39 36.75 34.90 4,101,000 36.32 12.96
09-04-09 33.25 36.04 32.87 6,347,800 35.99 12.85
09-04-08 32.03 32.70 31.69 4,118,400 32.41 11.57
09-04-07 33.44 33.44 31.47 5,136,300 31.48 11.24
09-04-06 31.96 34.06 31.04 5,527,000 33.74 12.04
09-04-03 31.35 32.59 30.52 5,973,700 32.39 11.56
09-04-02 31.05 31.73 30.25 6,480,200 31.49 11.24
09-04-01 29.54 30.43 29.35 4,295,000 30.21 10.78
Date Open High Low Vol Cls adjCls
09-03-31 28.93 30.63 28.85 6,350,600 30.22 10.79
09-03-30 28.67 29.25 28.30 4,527,300 28.49 10.17
09-03-27 29.84 30.58 29.52 3,263,900 29.54 10.54
09-03-26 30.39 30.90 29.15 5,197,600 30.83 11.00
09-03-25 29.94 30.37 28.07 5,328,100 30.03 10.72
09-03-24 30.41 31.48 29.06 6,295,800 29.22 10.43
09-03-23 28.00 30.75 27.55 6,485,400 30.72 10.96
09-03-20 28.24 28.57 27.07 4,599,500 27.13 9.68
09-03-19 29.26 29.45 27.96 4,882,800 28.10 10.03
Date Open High Low Vol Cls adjCls
09-03-18 27.48 29.27 26.91 5,672,100 29.19 10.42
09-03-17 25.86 27.75 25.73 4,621,700 27.70 9.89
09-03-16 27.02 27.64 25.74 5,567,300 25.81 9.21
09-03-13 26.82 27.20 25.91 3,665,600 26.76 9.55
09-03-12 25.56 26.92 25.25 4,484,200 26.84 9.58
09-03-11 25.46 26.05 24.53 5,143,800 25.53 9.11
09-03-10 23.67 25.30 23.15 7,509,500 25.27 9.02
09-03-09 23.01 23.57 22.42 4,744,500 23.02 8.22
09-03-06 23.77 24.17 22.28 5,905,900 23.38 8.34
Date Open High Low Vol Cls adjCls
09-03-05 25.01 25.23 23.27 5,619,900 23.54 8.22
09-03-04 25.98 26.32 24.75 4,912,800 25.47 8.90
09-03-03 25.65 25.91 24.76 4,741,800 25.40 8.87
09-03-02 25.97 26.48 24.84 5,827,200 25.05 8.75
09-02-27 26.39 27.40 26.14 4,526,900 26.60 9.29
09-02-26 27.99 28.44 26.82 4,855,700 26.96 9.42
09-02-25 28.75 28.78 27.17 4,917,600 27.79 9.71
09-02-24 27.87 29.14 27.20 5,690,900 29.08 10.16
09-02-23 29.11 29.11 27.27 5,038,700 27.45 9.59
Date Open High Low Vol Cls adjCls
09-02-20 26.90 28.89 26.25 5,547,900 28.74 10.04
09-02-19 28.91 29.02 27.19 3,435,100 27.38 9.56
09-02-18 28.74 28.89 27.72 3,221,800 28.41 9.92
09-02-17 28.87 28.94 28.18 5,639,500 28.42 9.93
09-02-13 30.50 30.69 29.31 3,622,300 29.35 10.25
09-02-12 29.88 30.97 28.99 4,603,900 30.56 10.68
09-02-11 30.39 30.89 29.49 3,575,100 30.81 10.76
09-02-10 31.52 31.88 29.83 5,147,000 29.93 10.46
09-02-09 31.32 32.21 31.15 1,775,900 32.08 11.21
Date Open High Low Vol Cls adjCls
09-02-06 29.55 31.87 29.32 3,649,000 31.78 11.10
09-02-05 29.23 30.13 28.56 2,992,400 29.31 10.24
09-02-04 29.96 30.50 29.34 2,152,400 29.41 10.27
09-02-03 30.07 30.29 29.26 2,510,400 29.97 10.47
09-02-02 28.76 30.29 28.46 3,124,800 30.12 10.52
09-01-30 30.61 30.75 29.04 4,097,100 29.44 10.28
09-01-29 31.82 32.10 30.06 4,503,900 30.20 10.55
09-01-28 30.82 32.40 30.42 3,802,100 32.18 11.24
09-01-27 29.98 30.24 29.32 2,449,600 30.02 10.49
Date Open High Low Vol Cls adjCls
09-01-26 29.32 29.91 28.36 2,356,800 28.89 10.09
09-01-23 27.75 29.40 27.25 3,167,900 29.25 10.22
09-01-22 29.46 29.91 28.02 3,970,100 28.59 9.99
09-01-21 28.49 30.32 27.37 4,220,700 29.76 10.40
09-01-20 29.89 30.18 27.59 4,872,600 27.84 9.73
09-01-16 29.97 30.31 28.35 3,920,200 30.24 10.56
09-01-15 27.15 28.96 26.25 3,953,300 28.73 10.04
09-01-14 28.36 28.42 27.06 3,560,000 27.21 9.51
09-01-13 27.89 29.05 27.60 2,091,400 28.78 10.05
Date Open High Low Vol Cls adjCls
09-01-12 28.98 29.26 27.77 2,378,600 28.12 9.82
09-01-09 30.36 30.36 28.94 2,258,800 28.99 10.13
09-01-08 29.77 30.77 29.50 2,101,300 30.38 10.61
09-01-07 30.82 30.93 29.68 2,650,000 29.86 10.43
09-01-06 30.22 31.25 29.33 3,355,500 31.07 10.85
09-01-05 30.20 31.12 29.74 2,907,900 30.00 10.48
09-01-02 31.50 31.50 30.24 2,604,000 30.26 10.57
08-12-31 30.77 31.50 30.17 2,514,800 31.35 10.95
08-12-30 29.49 30.77 29.33 2,270,100 30.76 10.75
Date Open High Low Vol Cls adjCls
08-12-29 30.35 30.35 29.02 2,353,600 29.26 10.22
08-12-26 30.24 30.55 29.64 872,200 30.50 10.65
08-12-24 29.52 30.18 29.52 547,700 30.01 10.48
08-12-23 30.64 31.07 29.82 2,212,300 30.18 10.54
08-12-22 31.04 31.13 28.92 3,650,000 30.24 10.56
08-12-19 30.46 30.96 29.66 3,894,500 30.65 10.71
08-12-18 32.55 32.68 29.77 3,652,000 30.12 10.52
08-12-17 31.52 33.30 30.81 3,408,400 32.31 11.29
08-12-16 29.04 32.38 28.89 4,940,600 32.38 11.31
Date Open High Low Vol Cls adjCls
08-12-15 30.66 30.66 28.16 3,653,900 28.88 10.09
08-12-12 27.64 30.50 27.27 5,286,800 30.35 10.60
08-12-11 31.27 31.55 27.61 5,921,900 27.91 9.75
08-12-10 29.88 31.86 29.80 2,640,900 31.58 11.03
08-12-09 30.29 31.62 29.38 3,714,900 29.58 10.33
08-12-08 30.60 31.82 29.04 4,698,000 30.68 10.72
08-12-05 28.15 30.07 27.41 5,421,700 29.85 10.25
08-12-04 28.67 30.66 28.06 4,061,300 28.38 9.75
08-12-03 28.56 29.83 27.35 3,945,600 29.72 10.21
Date Open High Low Vol Cls adjCls
08-12-02 27.65 29.69 27.30 5,745,200 29.48 10.13
08-12-01 32.34 32.96 26.73 4,690,400 26.91 9.24
08-11-28 33.40 34.13 32.02 1,881,700 33.40 11.47
08-11-26 32.48 33.93 31.60 3,736,300 33.69 11.57
08-11-25 35.94 35.94 31.30 5,020,000 32.95 11.32
08-11-24 30.83 34.77 29.57 5,491,800 34.77 11.94
08-11-21 29.19 31.69 27.06 5,236,300 30.14 10.35
08-11-20 29.03 31.30 27.05 5,400,100 28.35 9.74
08-11-19 31.76 32.42 29.25 3,158,200 29.92 10.28
Date Open High Low Vol Cls adjCls
08-11-18 30.34 32.26 29.94 3,056,900 31.93 10.97
08-11-17 30.49 31.75 30.01 1,894,800 30.23 10.38
08-11-14 33.35 33.65 30.33 2,600,300 30.61 10.51
08-11-13 30.10 33.81 29.26 5,519,400 33.71 11.58
08-11-12 29.83 30.35 29.53 4,630,000 29.62 10.17
08-11-11 29.36 31.40 28.73 1,950,700 30.50 10.48
08-11-10 32.15 33.31 29.87 2,260,900 30.02 10.31
08-11-07 29.59 32.00 29.07 2,215,900 31.94 10.97
08-11-06 30.68 30.68 29.05 2,399,500 29.28 10.06
Date Open High Low Vol Cls adjCls
08-11-05 31.51 32.36 30.37 3,150,300 30.65 10.53
08-11-04 32.60 32.64 31.31 2,119,500 32.35 11.11
08-11-03 32.96 33.34 31.80 1,193,200 32.09 11.02
08-10-31 31.45 33.30 30.80 2,115,900 33.08 11.36
08-10-30 31.94 32.01 30.41 2,088,400 31.78 10.92
08-10-29 31.99 32.59 30.51 3,799,400 31.29 10.75
08-10-28 27.79 31.99 26.58 4,433,300 31.98 10.98
08-10-27 26.69 28.92 26.69 3,138,200 27.35 9.39
08-10-24 28.46 29.40 27.18 2,413,500 27.81 9.55
Date Open High Low Vol Cls adjCls
08-10-23 31.82 32.28 28.23 3,261,400 30.65 10.53
08-10-22 34.13 34.13 30.59 2,706,000 31.53 10.83
08-10-21 34.11 34.68 33.87 1,950,300 33.97 11.67
08-10-20 33.76 34.94 32.94 2,105,400 34.94 12.00
08-10-17 33.30 35.34 32.37 2,906,300 33.53 11.52
08-10-16 31.49 34.96 30.69 4,088,100 33.70 11.58
08-10-15 35.12 37.43 31.00 3,612,500 31.26 10.74
08-10-14 41.27 41.33 35.48 2,815,200 37.50 12.88
08-10-13 40.62 40.62 38.09 3,277,600 40.37 13.87
Date Open High Low Vol Cls adjCls
08-10-10 32.01 38.70 30.75 6,920,600 38.70 13.29
08-10-09 39.64 40.15 35.11 2,890,200 35.11 12.06
08-10-08 38.96 40.00 37.00 3,051,000 38.41 13.19
08-10-07 40.96 41.95 38.75 3,056,100 38.97 13.39
08-10-06 41.00 41.25 38.20 3,730,700 40.54 13.92
08-10-03 44.51 45.22 42.03 1,920,700 42.06 14.45
08-10-02 45.55 45.90 43.41 1,587,100 43.71 15.01
08-10-01 46.85 47.09 45.45 1,305,500 45.94 15.78
08-09-30 44.64 47.95 44.50 1,925,300 47.35 16.26
Date Open High Low Vol Cls adjCls
08-09-29 47.59 47.59 44.12 2,144,700 44.81 15.39
08-09-26 46.67 48.02 45.81 1,711,000 48.02 16.49
08-09-25 46.06 47.33 45.74 1,762,400 47.19 16.21
08-09-24 45.49 46.34 44.64 1,182,200 45.90 15.77
08-09-23 44.40 46.32 44.03 1,328,200 45.64 15.68
08-09-22 47.95 48.50 44.16 2,074,500 44.20 15.18
08-09-19 44.93 49.54 41.71 2,962,900 49.39 16.96
08-09-18 45.26 47.24 44.00 3,423,000 47.10 16.18
08-09-17 45.88 46.80 44.20 2,324,400 44.56 15.31
Date Open High Low Vol Cls adjCls
08-09-16 43.38 46.93 43.38 2,972,700 46.78 16.07
08-09-15 44.73 46.08 43.31 2,534,100 44.50 15.28
08-09-12 44.60 46.07 44.45 1,158,200 46.06 15.82
08-09-11 43.54 45.11 43.38 1,049,800 44.99 15.45
08-09-10 44.79 44.82 43.65 1,437,400 44.57 15.31
08-09-09 45.91 46.20 43.92 2,142,400 44.39 15.25
08-09-08 45.55 46.26 44.95 2,248,000 46.20 15.87
08-09-05 43.94 44.62 43.25 1,414,400 44.57 15.14
08-09-04 45.89 46.15 44.31 1,437,800 44.36 15.07
Date Open High Low Vol Cls adjCls
08-09-03 45.76 46.11 45.15 1,502,100 46.11 15.66
08-09-02 45.25 46.22 44.89 1,175,500 45.71 15.52
08-08-29 45.49 45.66 44.70 1,246,100 44.99 15.28
08-08-28 44.30 45.77 44.29 1,938,300 45.77 15.54
08-08-27 42.75 44.01 42.75 841,700 43.89 14.91
08-08-26 42.73 43.29 42.53 881,300 43.29 14.70
08-08-25 43.64 43.64 42.42 1,777,700 42.53 14.44
08-08-22 44.00 44.11 43.06 1,376,200 43.93 14.92
08-08-21 42.07 43.71 42.05 1,427,000 43.10 14.64
Date Open High Low Vol Cls adjCls
08-08-20 43.39 43.86 42.41 1,789,200 43.16 14.66
08-08-19 44.27 44.55 42.68 1,986,800 43.18 14.66
08-08-18 45.50 46.00 44.37 1,313,300 44.59 15.14
08-08-15 46.61 46.73 44.83 1,107,500 45.46 15.44
08-08-14 44.67 46.35 44.67 977,500 45.75 15.54
08-08-13 44.97 46.94 44.89 967,300 45.48 15.45
08-08-12 46.86 47.00 45.43 2,529,600 45.82 15.56
08-08-11 46.70 47.67 46.46 1,296,300 47.00 15.96
08-08-08 45.30 47.27 45.14 1,605,700 47.05 15.98
Date Open High Low Vol Cls adjCls
08-08-07 46.51 46.66 44.88 1,224,400 45.10 15.32
08-08-06 47.35 47.37 46.57 1,398,700 46.90 15.93
08-08-05 46.51 47.49 46.12 1,765,900 47.40 16.10
08-08-04 46.50 46.50 45.45 1,355,700 45.94 15.60
08-08-01 46.70 47.08 46.00 1,582,800 46.50 15.79
08-07-31 47.39 47.46 46.18 1,263,900 46.72 15.87
08-07-30 47.20 47.89 45.98 1,959,900 47.28 16.06
08-07-29 45.55 47.99 45.35 2,173,600 47.40 16.10
08-07-28 45.60 46.70 45.09 1,482,700 45.09 15.31
Date Open High Low Vol Cls adjCls
08-07-25 46.04 47.24 44.95 2,193,800 45.87 15.58
08-07-24 47.13 47.16 45.39 2,477,800 45.47 15.44
08-07-23 47.21 48.00 46.00 2,145,100 47.35 16.08
08-07-22 46.51 47.25 45.75 3,347,800 47.25 16.05
08-07-21 46.71 46.71 45.75 1,261,100 46.24 15.70
08-07-18 45.61 46.52 45.53 2,416,800 46.50 15.79
08-07-17 44.76 46.00 43.61 2,713,900 45.79 15.55
08-07-16 41.15 44.82 40.84 1,852,000 44.41 15.08
08-07-15 41.25 42.71 40.75 1,512,000 41.31 14.03
Date Open High Low Vol Cls adjCls
08-07-14 42.86 43.29 41.47 1,505,600 41.79 14.19
08-07-11 40.89 43.32 40.89 1,487,200 42.51 14.44
08-07-10 41.04 42.41 40.60 1,305,500 41.82 14.20
08-07-09 44.37 44.37 40.79 1,508,400 41.04 13.94
08-07-08 41.31 44.13 40.90 2,303,500 44.13 14.99
08-07-07 42.14 42.73 41.09 1,206,700 41.50 14.09
08-07-03 42.22 43.02 41.77 630,800 42.02 14.27
08-07-02 43.31 43.64 42.06 1,171,400 42.06 14.28
08-07-01 41.98 43.39 41.64 1,381,600 43.23 14.68
Date Open High Low Vol Cls adjCls
08-06-30 42.28 43.26 42.00 832,700 42.46 14.42
08-06-27 42.89 43.06 42.29 1,412,100 42.39 14.40
08-06-26 43.60 43.88 42.97 979,900 42.97 14.59
08-06-25 44.22 44.98 43.86 1,188,800 44.41 15.08
08-06-24 44.01 45.01 43.83 690,100 44.22 15.02
08-06-23 44.87 45.43 44.08 766,600 44.08 14.97
08-06-20 45.32 45.45 44.56 1,349,300 44.74 15.19
08-06-19 44.72 45.85 44.72 673,800 45.76 15.54
08-06-18 45.02 45.60 44.60 1,032,100 44.85 15.23
Date Open High Low Vol Cls adjCls
08-06-17 46.64 46.76 45.04 1,380,600 45.08 15.31
08-06-16 46.15 46.52 45.56 836,300 46.52 15.80
08-06-13 45.68 46.19 45.14 876,600 46.19 15.69
08-06-12 45.00 46.43 45.00 925,200 45.52 15.46
08-06-11 45.96 46.08 45.38 1,056,900 45.49 15.45
08-06-10 45.25 45.96 44.50 1,279,800 45.92 15.60
08-06-09 46.59 46.68 45.43 1,133,600 45.58 15.48
08-06-06 47.49 47.49 46.18 1,335,800 46.32 15.73
08-06-05 46.91 47.72 46.55 1,267,100 47.72 16.21
Date Open High Low Vol Cls adjCls
08-06-04 46.50 47.48 46.36 933,700 47.19 15.86
08-06-03 46.81 46.81 45.90 1,233,800 46.59 15.66
08-06-02 47.51 47.74 46.30 1,888,900 46.52 15.63
08-05-30 46.12 48.00 46.09 2,609,800 47.46 15.95
08-05-29 44.45 45.76 44.38 1,063,700 45.66 15.34
08-05-28 44.37 44.78 43.67 775,300 44.63 15.00
08-05-27 43.86 44.65 43.66 533,200 44.23 14.86
08-05-23 43.97 44.06 43.50 730,300 43.65 14.67
08-05-22 43.42 44.25 43.42 704,200 44.03 14.80
Date Open High Low Vol Cls adjCls
08-05-21 44.13 44.59 43.61 858,800 43.63 14.66
08-05-20 44.52 44.68 44.03 960,200 44.27 14.88
08-05-19 44.59 45.10 44.39 486,500 44.59 14.98
08-05-16 44.23 44.85 44.08 829,600 44.59 14.98
08-05-15 44.55 44.55 43.72 888,200 44.54 14.97
08-05-14 44.45 44.87 44.35 647,100 44.54 14.97
08-05-13 44.40 44.40 43.55 1,147,700 44.11 14.82
08-05-12 43.19 44.36 43.19 862,400 44.36 14.91
08-05-09 42.90 43.65 42.79 957,700 43.19 14.51
Date Open High Low Vol Cls adjCls
08-05-08 43.29 43.59 43.00 884,700 43.26 14.54
08-05-07 44.11 44.20 42.96 948,000 42.96 14.44
08-05-06 43.46 43.97 43.08 1,113,600 43.97 14.78
08-05-05 43.10 43.66 42.82 1,201,900 43.54 14.63
08-05-02 43.94 43.94 42.88 776,200 43.00 14.45
08-05-01 42.05 43.54 42.00 1,185,400 43.54 14.63
08-04-30 42.69 42.98 42.02 1,284,800 42.03 14.12
08-04-29 43.33 43.33 42.18 1,210,100 42.49 14.28
08-04-28 43.04 43.52 42.48 1,149,800 43.19 14.51
Date Open High Low Vol Cls adjCls
08-04-25 43.29 43.29 41.88 1,733,900 42.57 14.30
08-04-24 43.26 43.29 42.20 1,533,700 43.26 14.54
08-04-23 44.23 44.31 42.81 1,398,000 43.31 14.55
08-04-22 44.21 44.61 43.39 1,680,000 44.20 14.85
08-04-21 45.95 45.95 44.70 877,400 45.20 15.19
08-04-18 46.57 46.78 45.45 1,078,200 45.89 15.42
08-04-17 46.04 46.50 45.60 1,324,400 45.98 15.45
08-04-16 44.33 46.31 44.33 1,862,800 46.31 15.56
08-04-15 43.24 44.09 43.09 1,028,800 44.08 14.81
Date Open High Low Vol Cls adjCls
08-04-14 43.72 43.78 42.83 1,011,600 42.92 14.42
08-04-11 44.05 44.39 43.72 921,600 43.81 14.72
08-04-10 44.06 45.23 43.47 1,061,800 44.77 15.04
08-04-09 45.05 45.22 43.94 987,900 43.96 14.77
08-04-08 44.33 45.14 44.04 1,418,000 44.86 15.07
08-04-07 45.09 45.20 44.12 810,200 44.56 14.97
08-04-04 45.64 45.67 44.71 1,184,200 44.91 15.09
08-04-03 44.71 45.66 44.14 1,192,400 45.66 15.34
08-04-02 44.60 44.86 43.85 947,700 44.61 14.99
Date Open High Low Vol Cls adjCls
08-04-01 43.45 44.76 43.45 1,437,300 44.73 15.03
08-03-31 42.41 44.05 42.13 1,471,800 43.44 14.60
08-03-28 43.20 43.51 42.20 943,600 42.27 14.20
08-03-27 44.07 44.39 43.07 1,599,200 43.07 14.47
08-03-26 44.93 45.03 43.65 1,814,500 43.78 14.71
08-03-25 44.01 45.19 43.84 2,297,700 45.03 15.13
08-03-24 44.04 44.91 43.92 1,215,700 44.39 14.92
08-03-20 42.03 44.04 42.03 2,000,500 44.04 14.80
08-03-19 43.00 43.78 42.03 2,064,100 42.03 14.12
Date Open High Low Vol Cls adjCls
08-03-18 40.91 42.57 40.33 2,781,500 42.57 14.30
08-03-17 39.44 40.61 38.86 3,399,600 40.19 13.50
08-03-14 41.27 41.91 39.65 1,851,000 40.23 13.52
08-03-13 40.09 41.11 39.50 2,042,000 40.85 13.73
08-03-12 41.54 42.23 40.57 1,626,200 40.68 13.67
08-03-11 40.59 41.72 40.16 1,845,800 41.72 14.02
08-03-10 40.65 40.65 39.59 1,769,600 39.74 13.35
08-03-07 41.13 41.39 39.95 2,384,900 40.67 13.67
08-03-06 42.73 42.73 41.37 1,556,700 41.42 13.92
Date Open High Low Vol Cls adjCls
08-03-05 43.18 43.59 42.60 1,286,200 43.05 14.30
08-03-04 42.88 43.33 42.32 1,499,300 42.76 14.20
08-03-03 42.07 43.50 42.05 1,546,300 43.40 14.41
08-02-29 43.17 43.39 42.43 1,233,800 42.55 14.13
08-02-28 43.84 43.96 43.09 1,089,400 43.55 14.46
08-02-27 44.23 45.00 43.79 866,200 43.99 14.61
08-02-26 44.08 44.97 43.98 1,671,100 44.51 14.78
08-02-25 42.38 44.33 42.08 1,590,300 44.33 14.72
08-02-22 42.25 42.27 41.66 1,552,700 42.23 14.03
Date Open High Low Vol Cls adjCls
08-02-21 43.25 43.68 42.01 1,520,000 42.04 13.96
08-02-20 40.87 42.71 40.72 1,003,800 42.71 14.18
08-02-19 42.59 42.59 40.82 897,800 41.13 13.66
08-02-15 41.36 42.04 41.11 976,700 41.72 13.86
08-02-14 42.55 42.75 41.52 1,173,400 41.61 13.82
08-02-13 43.20 43.80 42.05 1,185,600 42.57 14.14
08-02-12 42.00 43.25 41.94 1,261,900 42.92 14.25
08-02-11 41.59 42.18 40.68 1,100,400 41.70 13.85
08-02-08 42.45 42.87 41.20 1,230,400 41.64 13.83
Date Open High Low Vol Cls adjCls
08-02-07 41.55 42.65 41.38 858,200 42.62 14.16
08-02-06 42.01 43.05 41.62 1,116,300 41.68 13.84
08-02-05 42.60 43.42 41.87 983,900 41.87 13.91
08-02-04 43.86 44.04 42.71 995,400 43.02 14.29
08-02-01 42.48 43.98 41.93 1,199,200 43.88 14.57
08-01-31 41.14 42.78 40.76 1,939,100 42.32 14.06
08-01-30 42.34 43.60 41.72 1,263,900 41.83 13.89
08-01-29 43.22 43.42 42.50 1,488,300 42.67 14.17
08-01-28 41.48 43.12 40.45 2,135,000 43.07 14.30
Date Open High Low Vol Cls adjCls
08-01-25 42.27 43.06 41.19 1,898,800 41.55 13.80
08-01-24 42.61 42.78 40.92 2,125,800 42.05 13.97
08-01-23 38.68 42.80 38.42 2,520,400 42.80 14.21
08-01-22 38.06 39.89 35.36 2,505,000 39.39 13.08
08-01-18 39.40 40.58 38.75 1,672,300 39.28 13.05
08-01-17 40.57 40.88 39.06 1,988,100 39.27 13.04
08-01-16 40.50 41.24 40.14 2,400,600 40.48 13.44
08-01-15 41.15 41.53 40.64 1,494,300 40.74 13.53
08-01-14 42.32 42.56 40.69 1,397,500 41.68 13.84
Date Open High Low Vol Cls adjCls
08-01-11 42.57 43.57 41.76 1,709,000 41.95 13.93
08-01-10 42.09 43.79 41.37 1,640,500 43.00 14.28
08-01-09 42.19 42.52 40.08 2,358,900 42.31 14.05
08-01-08 44.32 45.30 42.36 1,401,900 42.37 14.07
08-01-07 44.14 45.16 43.70 1,623,400 44.25 14.70
08-01-04 45.10 45.35 44.03 1,719,400 44.03 14.62
08-01-03 46.58 46.75 45.40 1,118,900 45.44 15.09
08-01-02 46.97 47.37 46.22 1,216,900 46.59 15.47
07-12-31 47.25 47.61 46.72 715,000 47.24 15.69
Date Open High Low Vol Cls adjCls
07-12-28 47.46 47.76 46.83 759,200 47.22 15.68
07-12-27 48.49 48.56 47.19 913,500 47.42 15.75
07-12-26 49.07 49.16 47.63 843,600 48.26 16.03
07-12-24 47.90 49.08 47.89 347,900 49.03 16.28
07-12-21 47.86 47.89 47.39 1,162,700 47.89 15.91
07-12-20 46.50 47.26 45.83 1,031,200 47.26 15.70
07-12-19 45.37 46.26 45.28 1,021,700 46.06 15.30
07-12-18 44.30 45.70 44.04 1,410,400 45.55 15.13
07-12-17 44.89 44.94 43.98 1,064,900 43.98 14.61
Date Open High Low Vol Cls adjCls
07-12-14 45.92 46.19 45.11 1,066,100 45.14 14.99
07-12-13 45.57 46.32 44.91 770,200 46.06 15.30
07-12-12 46.49 47.46 45.25 1,116,300 45.70 15.18
07-12-11 48.29 48.38 45.36 1,259,500 45.36 15.07
07-12-10 47.10 48.27 46.90 842,400 48.27 16.03
07-12-07 47.25 47.58 46.50 1,206,000 47.06 15.63
07-12-06 45.65 47.05 45.05 1,009,100 47.05 15.63
07-12-05 45.88 46.69 45.05 1,193,600 45.76 15.03
07-12-04 46.17 46.17 45.09 748,800 45.22 14.85
Date Open High Low Vol Cls adjCls
07-12-03 46.38 46.64 45.78 673,200 46.00 15.11
07-11-30 46.22 46.74 45.70 1,504,900 46.38 15.24
07-11-29 45.50 45.86 44.58 934,000 45.66 15.00
07-11-28 44.53 45.60 44.23 1,390,800 45.60 14.98
07-11-27 43.14 44.10 43.03 1,766,800 44.10 14.49
07-11-26 44.46 45.11 42.86 1,530,900 42.86 14.08
07-11-23 43.79 44.66 43.76 405,400 44.51 14.62
07-11-21 44.17 44.27 43.08 1,802,400 43.61 14.33
07-11-20 45.21 46.19 43.79 1,910,600 44.38 14.58
Date Open High Low Vol Cls adjCls
07-11-19 46.16 46.22 45.13 1,145,400 45.13 14.82
07-11-16 46.45 46.45 45.05 1,804,800 45.77 15.04
07-11-15 46.50 46.50 45.21 2,471,400 45.95 15.09
07-11-14 47.78 48.28 47.18 1,471,200 47.23 15.51
07-11-13 46.19 47.72 45.21 1,406,500 47.71 15.67
07-11-12 46.48 47.08 45.97 1,510,800 45.97 15.10
07-11-09 45.87 46.56 45.00 2,243,600 46.02 15.12
07-11-08 45.63 46.20 44.95 2,335,900 45.68 15.01
07-11-07 46.28 46.59 45.24 1,349,000 45.24 14.86
Date Open High Low Vol Cls adjCls
07-11-06 45.80 47.05 45.44 1,546,700 47.00 15.44
07-11-05 45.99 46.39 45.38 1,274,200 45.84 15.06
07-11-02 47.45 47.64 45.57 1,680,800 46.04 15.12
07-11-01 47.96 47.96 47.16 1,568,200 47.18 15.50
07-10-31 47.41 48.33 47.19 1,577,500 48.29 15.86
07-10-30 46.82 48.10 46.57 1,799,200 47.58 15.63
07-10-29 46.37 47.24 46.35 1,898,400 46.82 15.38
07-10-26 45.67 46.37 45.09 1,003,000 46.37 15.23
07-10-25 45.97 46.00 44.72 1,753,200 45.27 14.87
Date Open High Low Vol Cls adjCls
07-10-24 45.20 45.77 44.08 1,552,600 45.67 15.00
07-10-23 44.90 45.67 44.27 1,506,500 45.50 14.95
07-10-22 43.12 44.57 42.96 1,195,100 44.43 14.59
07-10-19 44.90 45.16 43.71 1,231,700 43.71 14.36
07-10-18 43.90 44.96 43.70 1,729,100 44.89 14.75
07-10-17 42.59 43.40 42.59 1,160,200 43.27 14.21
07-10-16 44.37 44.37 42.46 1,765,900 42.59 13.99
07-10-15 45.08 45.49 44.00 1,169,500 44.38 14.58
07-10-12 45.87 47.30 44.98 1,325,600 45.08 14.81
Date Open High Low Vol Cls adjCls
07-10-11 45.44 46.13 45.27 4,562,500 45.67 15.00
07-10-10 46.12 46.12 44.80 2,341,600 44.93 14.76
07-10-09 46.10 46.99 46.01 643,100 46.99 15.44
07-10-08 46.80 46.84 46.20 993,100 46.38 15.24
07-10-05 46.85 47.07 46.18 1,108,300 47.07 15.46
07-10-04 46.80 46.93 46.10 662,800 46.25 15.19
07-10-03 46.37 46.71 46.19 568,400 46.64 15.32
07-10-02 46.30 46.84 46.02 804,300 46.82 15.38
07-10-01 46.12 46.84 45.33 1,493,100 46.84 15.39
Date Open High Low Vol Cls adjCls
07-09-28 48.26 48.27 47.50 777,300 48.04 15.78
07-09-27 47.66 48.13 47.51 585,300 48.13 15.81
07-09-26 47.00 47.45 46.67 416,300 47.45 15.59
07-09-25 46.59 46.85 45.84 685,700 46.68 15.33
07-09-24 45.80 46.84 45.80 724,700 46.77 15.36
07-09-21 46.55 46.94 46.19 1,018,800 46.35 15.23
07-09-20 46.80 47.00 45.74 875,000 46.14 15.16
07-09-19 47.50 48.30 46.61 1,524,000 47.01 15.44
07-09-18 44.34 47.54 44.34 1,680,300 47.49 15.60
Date Open High Low Vol Cls adjCls
07-09-17 42.82 44.00 41.85 1,704,000 43.88 14.41
07-09-14 42.11 42.84 41.88 506,900 42.81 14.06
07-09-13 41.45 42.40 41.08 692,700 42.30 13.90
07-09-12 41.13 41.75 40.97 499,800 41.36 13.59
07-09-11 40.94 41.22 40.42 573,400 41.18 13.53
07-09-10 41.80 41.80 40.57 1,154,500 40.78 13.40
07-09-07 42.09 42.44 41.29 953,800 41.41 13.60
07-09-06 42.75 43.00 42.37 1,123,600 42.70 14.03
07-09-05 42.68 42.75 41.98 641,900 42.30 13.90
Date Open High Low Vol Cls adjCls
07-09-04 42.74 43.59 42.55 629,500 43.27 14.05
07-08-31 43.07 43.07 42.30 719,600 42.74 13.88
07-08-30 41.94 42.63 41.90 960,600 42.39 13.76
07-08-29 41.39 42.10 41.37 759,300 42.07 13.66
07-08-28 42.41 42.56 41.28 816,800 41.28 13.40
07-08-27 43.02 43.27 42.30 583,400 42.61 13.84
07-08-24 43.35 43.55 42.77 619,400 43.32 14.07
07-08-23 43.73 44.63 43.09 751,200 43.33 14.07
07-08-22 43.08 43.92 42.83 876,100 43.43 14.10
Date Open High Low Vol Cls adjCls
07-08-21 41.70 42.79 41.70 823,600 42.52 13.81
07-08-20 42.50 42.67 41.53 1,263,500 42.27 13.72
07-08-17 43.00 44.05 41.40 1,565,000 42.17 13.69
07-08-16 38.50 40.69 38.17 1,574,800 40.69 13.21
07-08-15 39.25 40.35 38.62 1,073,900 38.69 12.56
07-08-14 40.56 40.76 39.42 927,500 39.42 12.80
07-08-13 41.97 42.35 40.72 974,700 40.76 13.23
07-08-10 40.27 42.00 39.49 1,615,200 41.66 13.53
07-08-09 39.04 42.52 38.28 1,927,900 40.51 13.15
Date Open High Low Vol Cls adjCls
07-08-08 42.10 42.41 41.33 2,148,300 42.15 13.69
07-08-07 40.97 41.10 39.70 2,176,100 40.91 13.28
07-08-06 40.01 41.28 38.55 2,237,500 41.09 13.34
07-08-03 43.16 43.17 40.79 1,802,200 40.79 13.24
07-08-02 42.65 43.64 42.56 1,556,600 43.06 13.98
07-08-01 42.29 42.78 41.25 2,227,400 42.71 13.87
07-07-31 43.17 43.66 42.27 1,395,500 42.34 13.75
07-07-30 43.24 43.25 42.10 2,006,100 42.62 13.84
07-07-27 45.04 45.33 43.07 2,103,000 43.17 14.02
Date Open High Low Vol Cls adjCls
07-07-26 45.00 45.60 44.62 2,655,600 45.33 14.72
07-07-25 45.70 47.54 45.10 1,974,500 45.66 14.83
07-07-24 47.76 47.76 44.04 2,424,800 45.23 14.69
07-07-23 48.35 48.68 47.95 934,500 48.34 15.70
07-07-20 49.09 49.17 48.35 906,000 48.49 15.74
07-07-19 48.95 49.44 48.63 930,300 49.07 15.93
07-07-18 47.68 48.91 46.76 1,558,700 48.64 15.79
07-07-17 48.85 49.53 48.71 548,900 49.17 15.97
07-07-16 48.97 49.55 48.84 829,900 49.10 15.94
Date Open High Low Vol Cls adjCls
07-07-13 48.66 49.00 48.29 424,600 48.91 15.88
07-07-12 48.15 48.53 47.90 719,000 48.53 15.76
07-07-11 47.25 47.95 47.17 956,400 47.95 15.57
07-07-10 47.65 47.93 47.30 1,121,900 47.48 15.42
07-07-09 48.21 48.49 47.96 845,600 48.29 15.68
07-07-06 48.86 48.86 47.93 906,200 48.36 15.70
07-07-05 47.00 49.21 46.95 2,015,300 48.98 15.90
07-07-03 46.19 46.82 46.13 933,300 46.50 15.10
07-07-02 45.14 46.31 45.12 1,239,800 46.26 15.02
Date Open High Low Vol Cls adjCls
07-06-29 45.46 45.77 44.88 848,100 45.14 14.66
07-06-28 45.24 45.74 45.12 552,700 45.29 14.71
07-06-27 44.51 45.29 44.29 1,317,700 45.14 14.66
07-06-26 44.75 45.01 44.42 1,088,200 44.60 14.48
07-06-25 45.15 45.50 44.69 1,100,800 44.75 14.53
07-06-22 45.41 45.77 45.14 1,204,700 45.14 14.66
07-06-21 45.00 45.59 44.64 847,300 45.44 14.75
07-06-20 45.28 45.56 44.85 1,419,300 45.00 14.61
07-06-19 44.70 45.10 44.45 1,190,800 45.06 14.63
Date Open High Low Vol Cls adjCls
07-06-18 44.94 45.22 44.79 1,243,700 44.87 14.57
07-06-15 44.30 44.91 44.18 1,713,300 44.84 14.56
07-06-14 44.41 44.62 44.02 1,045,600 44.15 14.34
07-06-13 44.15 44.45 44.02 996,600 44.27 14.37
07-06-12 44.00 44.46 43.78 1,000,000 43.89 14.25
07-06-11 44.04 44.41 43.81 1,070,900 44.11 14.32
07-06-08 43.87 44.40 43.62 928,500 44.29 14.38
07-06-07 44.17 44.40 43.29 1,688,900 43.63 14.17
07-06-06 44.59 44.59 43.89 1,398,300 44.08 14.31
Date Open High Low Vol Cls adjCls
07-06-05 45.20 45.55 44.73 885,700 44.75 14.38
07-06-04 44.95 45.57 44.95 611,100 45.54 14.63
07-06-01 44.99 45.39 44.82 671,800 45.36 14.57
07-05-31 45.33 45.37 44.71 1,123,200 44.96 14.45
07-05-30 44.23 45.22 44.19 2,156,100 45.10 14.49
07-05-29 43.95 44.73 43.95 966,200 44.62 14.34
07-05-25 44.02 44.49 43.68 1,217,200 43.72 14.05
07-05-24 44.40 44.48 43.49 1,106,400 43.77 14.06
07-05-23 44.43 44.92 44.22 984,300 44.26 14.22
Date Open High Low Vol Cls adjCls
07-05-22 43.85 45.15 43.81 1,045,800 44.79 14.39
07-05-21 43.91 45.48 43.91 1,007,600 44.71 14.36
07-05-18 43.91 44.25 43.65 1,056,200 43.92 14.11
07-05-17 43.80 44.07 43.65 909,400 43.85 14.09
07-05-16 44.05 44.12 43.61 1,060,200 43.95 14.12
07-05-15 43.93 44.20 43.78 1,095,400 44.00 14.14
07-05-14 43.61 43.95 43.42 1,122,800 43.83 14.08
07-05-11 43.20 43.80 43.20 730,300 43.67 14.03
07-05-10 43.58 43.62 42.98 907,400 43.12 13.85
Date Open High Low Vol Cls adjCls
07-05-09 42.61 43.13 42.57 851,200 43.06 13.83
07-05-08 42.70 42.95 42.50 506,700 42.73 13.73
07-05-07 42.91 43.09 42.65 454,700 42.84 13.76
07-05-04 43.55 43.55 42.69 822,800 42.97 13.81
07-05-03 43.34 43.56 43.09 391,800 43.38 13.94
07-05-02 42.94 43.34 42.82 734,400 43.34 13.92
07-05-01 43.34 43.34 42.71 795,400 42.93 13.79
07-04-30 44.08 44.24 43.37 730,300 43.37 13.93
07-04-27 44.50 44.60 44.20 546,400 44.33 14.24
Date Open High Low Vol Cls adjCls
07-04-26 44.30 44.69 44.03 838,900 44.44 14.28
07-04-25 44.25 44.34 43.85 966,600 44.33 14.24
07-04-24 44.00 44.30 43.75 1,345,300 44.00 14.14
07-04-23 44.25 44.39 43.88 677,800 44.00 14.14
07-04-20 43.74 44.11 43.74 754,900 44.04 14.15
07-04-19 43.36 43.93 43.16 599,700 43.74 14.05
07-04-18 43.70 43.98 43.47 667,400 43.73 14.05
07-04-17 43.36 43.82 43.15 669,600 43.74 14.05
07-04-16 43.02 43.37 43.01 321,900 43.36 13.93
Date Open High Low Vol Cls adjCls
07-04-13 42.55 42.88 42.35 500,100 42.77 13.74
07-04-12 42.91 42.96 42.47 537,100 42.64 13.70
07-04-11 43.27 43.45 42.76 693,100 42.99 13.81
07-04-10 43.20 43.48 43.17 333,000 43.27 13.90
07-04-09 43.39 43.50 43.10 424,300 43.17 13.87
07-04-05 43.71 43.81 43.40 340,400 43.41 13.95
07-04-04 43.95 44.04 43.55 783,700 43.67 14.03
07-04-03 43.46 44.00 43.46 711,800 43.94 14.12
07-04-02 43.02 43.45 42.85 616,700 43.36 13.93
Date Open High Low Vol Cls adjCls
07-03-30 42.63 43.03 42.10 1,175,000 43.00 13.82
07-03-29 42.60 42.79 42.17 478,400 42.45 13.64
07-03-28 42.30 42.42 41.79 834,100 42.35 13.61
07-03-27 42.40 42.55 41.80 803,500 42.52 13.66
07-03-26 42.69 42.89 41.99 1,346,600 42.47 13.65
07-03-23 43.06 43.27 42.70 742,500 42.72 13.73
07-03-22 43.28 43.83 42.91 744,800 43.00 13.82
07-03-21 43.24 43.30 42.76 996,600 43.25 13.90
07-03-20 43.13 43.28 42.83 308,500 43.28 13.91
Date Open High Low Vol Cls adjCls
07-03-19 42.74 43.20 42.62 430,400 43.10 13.85
07-03-16 42.97 42.97 42.28 678,600 42.56 13.67
07-03-15 42.50 43.08 42.50 678,600 42.97 13.81
07-03-14 42.39 42.66 41.69 678,500 42.51 13.66
07-03-13 43.22 43.22 42.26 1,051,000 42.44 13.64
07-03-12 42.82 43.53 42.71 597,300 43.39 13.94
07-03-09 42.81 43.10 42.61 585,800 42.99 13.81
07-03-08 42.50 43.04 42.31 722,700 42.48 13.65
07-03-07 42.90 43.48 42.19 1,023,700 42.20 13.56
Date Open High Low Vol Cls adjCls
07-03-06 42.87 43.73 42.61 1,321,600 43.37 13.78
07-03-05 43.50 43.75 42.77 956,600 42.77 13.59
07-03-02 44.40 44.57 43.69 947,200 43.80 13.92
07-03-01 44.35 44.96 43.66 1,084,300 44.50 14.14
07-02-28 44.87 45.38 44.58 1,340,500 44.66 14.19
07-02-27 45.20 45.43 41.68 1,755,200 44.76 14.22
07-02-26 45.89 45.99 45.52 669,000 45.82 14.56
07-02-23 46.03 46.22 45.70 658,900 45.74 14.54
07-02-22 46.20 46.20 45.66 461,200 45.94 14.60
Date Open High Low Vol Cls adjCls
07-02-21 46.16 46.19 45.59 576,600 46.11 14.65
07-02-20 46.20 46.28 45.57 899,400 46.11 14.65
07-02-16 45.33 46.26 40.00 863,800 46.23 14.69
07-02-15 45.90 46.31 45.84 663,200 46.20 14.68
07-02-14 45.75 46.15 45.57 1,132,100 45.85 14.57
07-02-13 45.01 45.77 44.83 990,600 45.77 14.55
07-02-12 45.27 45.27 44.47 1,047,400 45.02 14.31
07-02-09 44.50 45.18 44.50 1,999,300 45.11 14.34
07-02-08 45.15 45.21 44.71 783,700 45.02 14.31
Date Open High Low Vol Cls adjCls
07-02-07 44.68 45.27 44.27 1,042,500 45.15 14.35
07-02-06 43.91 44.66 43.74 875,800 44.55 14.16
07-02-05 43.30 43.96 43.16 720,800 43.83 13.93
07-02-02 43.46 43.50 42.83 668,000 43.30 13.76
07-02-01 43.35 43.56 43.18 864,100 43.33 13.77
07-01-31 42.60 43.35 42.25 633,900 43.20 13.73
07-01-30 43.42 43.42 42.49 634,300 42.80 13.60
07-01-29 43.25 43.54 43.00 514,200 43.27 13.75
07-01-26 42.86 43.11 42.31 524,000 43.10 13.70
Date Open High Low Vol Cls adjCls
07-01-25 43.03 43.10 42.49 829,900 42.72 13.58
07-01-24 42.69 43.44 42.46 641,100 43.37 13.78
07-01-23 42.24 43.05 41.96 735,500 42.74 13.58
07-01-22 42.03 42.38 41.98 460,100 42.12 13.39
07-01-19 41.30 41.97 41.25 506,900 41.97 13.34
07-01-18 41.60 41.73 41.29 432,400 41.38 13.15
07-01-17 41.81 42.01 41.50 447,600 41.59 13.22
07-01-16 41.48 41.81 41.47 538,400 41.81 13.29
07-01-12 41.00 41.47 40.99 414,300 41.45 13.17
Date Open High Low Vol Cls adjCls
07-01-11 40.49 41.19 40.44 462,900 41.05 13.05
07-01-10 40.23 40.46 40.14 398,900 40.37 12.83
07-01-09 39.93 40.46 39.93 496,900 40.39 12.84
07-01-08 40.21 40.54 39.83 754,400 39.93 12.69
07-01-05 40.27 40.96 40.22 513,800 40.29 12.80
07-01-04 41.03 41.20 40.79 472,500 40.92 13.00
07-01-03 41.39 41.59 40.95 725,900 41.03 13.04
06-12-29 41.24 41.41 41.03 314,100 41.05 13.05
06-12-28 40.94 41.31 40.69 290,400 41.14 13.07
Date Open High Low Vol Cls adjCls
06-12-27 40.53 41.02 40.53 263,500 40.94 13.01
06-12-26 40.38 40.72 40.25 293,600 40.53 12.88
06-12-22 40.70 40.70 40.16 294,000 40.20 12.78
06-12-21 40.80 41.02 40.53 421,400 40.65 12.92
06-12-20 40.79 41.05 40.64 425,800 40.80 12.97
06-12-19 41.05 41.24 40.55 392,600 40.83 12.98
06-12-18 41.51 41.69 41.00 280,000 41.04 13.04
06-12-15 41.69 42.19 41.41 853,600 41.48 13.18
06-12-14 41.67 42.00 41.54 488,100 41.65 13.24
Date Open High Low Vol Cls adjCls
06-12-13 41.62 41.90 41.54 741,100 41.69 13.25
06-12-12 41.55 41.75 41.34 339,200 41.45 13.17
06-12-11 41.45 41.74 41.30 279,600 41.68 13.25
06-12-08 41.36 41.75 41.29 418,200 41.52 13.20
06-12-07 41.41 41.71 41.25 529,400 41.32 13.13
06-12-06 41.31 41.43 41.03 746,400 41.41 13.16
06-12-05 41.90 41.92 41.44 668,200 41.62 13.08
06-12-04 41.67 41.99 41.52 500,300 41.75 13.12
06-12-01 41.74 41.85 40.87 673,400 41.56 13.06
Date Open High Low Vol Cls adjCls
06-11-30 41.75 41.90 41.45 607,800 41.70 13.10
06-11-29 41.43 41.84 41.38 397,800 41.75 13.12
06-11-28 40.49 41.64 40.40 845,300 41.35 12.99
06-11-27 41.49 41.50 40.69 701,500 40.70 12.79
06-11-24 41.30 41.51 41.23 122,300 41.51 13.04
06-11-22 41.49 41.63 41.27 483,000 41.45 13.02
06-11-21 41.13 41.61 41.09 732,400 41.49 13.04
06-11-20 40.98 42.02 40.92 985,000 41.07 12.90
06-11-17 40.95 40.95 40.48 457,300 40.58 12.75
Date Open High Low Vol Cls adjCls
06-11-16 40.52 41.01 40.50 564,900 41.01 12.89
06-11-15 40.25 40.71 40.13 505,700 40.36 12.68
06-11-14 39.81 40.25 39.70 469,700 40.24 12.64
06-11-13 39.75 40.14 39.49 576,600 39.68 12.47
06-11-10 39.28 39.70 39.10 455,700 39.61 12.45
06-11-09 39.39 39.51 39.07 360,300 39.16 12.30
06-11-08 39.00 39.39 38.95 341,400 39.39 12.38
06-11-07 39.00 39.32 38.92 412,500 39.02 12.26
06-11-06 39.02 39.43 38.93 921,900 39.00 12.25
Date Open High Low Vol Cls adjCls
06-11-03 39.40 39.54 38.73 720,600 38.96 12.24
06-11-02 40.05 40.13 39.34 701,100 39.44 12.39
06-11-01 40.99 41.23 40.17 736,000 40.23 12.64
06-10-31 40.99 41.04 40.66 599,100 40.99 12.88
06-10-30 40.36 40.95 40.36 627,900 40.88 12.85
06-10-27 40.51 40.56 40.30 480,000 40.46 12.71
06-10-26 40.17 40.70 40.10 820,300 40.70 12.79
06-10-25 40.00 40.00 39.67 676,100 40.00 12.57
06-10-24 40.06 40.39 39.75 1,155,300 39.97 12.56
Date Open High Low Vol Cls adjCls
06-10-23 39.52 39.75 39.09 1,040,000 39.59 12.44
06-10-20 39.96 40.08 39.50 474,000 39.63 12.45
06-10-19 39.85 40.58 39.38 1,429,800 39.88 12.53
06-10-18 39.55 39.89 39.39 750,100 39.68 12.47
06-10-17 38.75 39.41 38.73 498,200 39.26 12.34
06-10-16 39.34 39.50 38.88 538,700 38.99 12.25
06-10-13 39.03 39.44 39.03 416,300 39.42 12.39
06-10-12 38.63 39.10 38.61 460,500 39.08 12.28
06-10-11 38.48 38.97 38.37 633,100 38.63 12.14
Date Open High Low Vol Cls adjCls
06-10-10 38.49 38.95 38.36 692,300 38.62 12.14
06-10-09 37.82 38.60 37.82 468,100 38.48 12.09
06-10-06 38.00 38.22 37.80 621,600 37.97 11.93
06-10-05 38.00 38.24 37.88 1,040,900 38.22 12.01
06-10-04 38.35 38.38 37.90 1,130,100 38.00 11.94
06-10-03 37.91 38.38 37.71 1,280,800 38.31 12.04
06-10-02 37.85 38.27 37.68 622,400 37.85 11.89
06-09-29 38.10 38.38 37.79 1,002,400 37.80 11.88
06-09-28 37.58 38.19 37.58 866,100 38.06 11.96
Date Open High Low Vol Cls adjCls
06-09-27 37.07 37.54 37.04 708,200 37.46 11.77
06-09-26 37.41 37.50 37.03 672,000 37.17 11.68
06-09-25 37.01 37.40 36.88 613,000 37.22 11.70
06-09-22 36.97 37.18 36.70 876,500 37.05 11.64
06-09-21 37.02 37.58 36.95 853,200 37.03 11.64
06-09-20 37.66 37.79 36.99 907,200 37.08 11.65
06-09-19 37.44 37.52 36.89 1,034,000 37.42 11.76
06-09-18 38.19 38.19 37.20 1,344,600 37.44 11.76
06-09-15 38.77 38.79 38.18 842,500 38.18 12.00
Date Open High Low Vol Cls adjCls
06-09-14 38.74 39.01 38.40 773,700 38.48 12.09
06-09-13 38.90 39.13 38.72 279,700 38.99 12.25
06-09-12 38.96 38.96 38.01 1,055,300 38.78 12.19
06-09-11 38.92 39.01 38.65 302,500 38.96 12.24
06-09-08 38.89 39.20 38.66 294,400 39.07 12.28
06-09-07 38.80 39.14 38.70 488,100 38.87 12.21
06-09-06 38.92 39.18 38.76 547,700 38.80 12.19
06-09-05 39.40 39.45 39.21 521,500 39.40 12.23
06-09-01 39.49 39.60 39.26 772,500 39.36 12.22
Date Open High Low Vol Cls adjCls
06-08-31 39.71 39.93 39.48 321,900 39.50 12.26
06-08-30 39.34 39.75 39.15 504,100 39.51 12.27
06-08-29 39.32 39.57 39.00 587,400 39.48 12.26
06-08-28 39.08 39.33 39.02 919,100 39.28 12.20
06-08-25 39.65 39.65 38.48 978,300 39.08 12.13
06-08-24 39.50 39.70 39.25 641,100 39.65 12.31
06-08-23 40.20 40.29 39.13 965,300 39.30 12.20
06-08-22 39.74 40.20 39.61 944,900 40.15 12.47
06-08-21 40.15 40.16 39.71 795,000 39.73 12.33
Date Open High Low Vol Cls adjCls
06-08-18 40.37 40.50 40.13 701,400 40.29 12.51
06-08-17 40.08 40.59 40.03 773,400 40.39 12.54
06-08-16 39.47 40.32 39.47 839,700 40.17 12.47
06-08-15 39.76 39.85 39.21 1,344,100 39.44 12.24
06-08-14 39.92 40.48 39.62 514,700 39.69 12.32
06-08-11 39.61 39.85 39.33 863,800 39.73 12.33
06-08-10 39.60 40.09 39.20 688,900 39.79 12.35
06-08-09 40.23 40.35 38.85 758,000 39.75 12.34
06-08-08 40.39 40.64 39.98 629,100 40.13 12.46
Date Open High Low Vol Cls adjCls
06-08-07 40.20 40.54 40.14 508,600 40.35 12.53
06-08-04 40.71 40.78 40.34 867,800 40.67 12.63
06-08-03 39.86 40.35 39.56 647,700 40.33 12.52
06-08-02 39.82 39.99 39.56 610,600 39.92 12.39
06-08-01 39.44 39.95 39.05 641,500 39.75 12.34
06-07-31 39.84 39.89 39.29 657,200 39.81 12.36
06-07-28 39.99 40.20 39.74 559,300 39.85 12.37
06-07-27 39.75 40.11 39.63 1,168,500 39.74 12.34
06-07-26 39.66 39.66 39.15 724,800 39.45 12.25
Date Open High Low Vol Cls adjCls
06-07-25 39.75 40.45 39.20 1,750,200 39.79 12.35
06-07-24 37.45 38.32 37.40 547,100 38.28 11.88
06-07-21 38.00 38.03 37.40 1,143,200 37.44 11.62
06-07-20 38.16 38.19 37.75 1,194,400 38.00 11.80
06-07-19 36.97 38.15 36.97 709,500 38.00 11.80
06-07-18 36.88 37.15 36.51 814,000 36.89 11.45
06-07-17 36.51 37.04 36.45 453,300 36.73 11.40
06-07-14 37.32 37.36 36.58 783,000 36.85 11.44
06-07-13 37.89 38.12 37.33 563,200 37.49 11.64
Date Open High Low Vol Cls adjCls
06-07-12 38.22 38.58 37.93 613,400 38.03 11.81
06-07-11 38.64 38.70 38.11 1,067,000 38.36 11.91
06-07-10 38.30 38.97 38.29 1,008,800 38.60 11.98
06-07-07 38.60 38.90 38.36 660,100 38.46 11.94
06-07-06 38.33 38.72 38.21 921,500 38.71 12.02
06-07-05 38.35 38.60 37.95 1,169,300 38.40 11.92
06-07-03 38.02 38.47 37.94 310,200 38.45 11.94
06-06-30 37.40 38.03 37.39 1,028,100 37.91 11.77
06-06-29 36.89 37.35 36.80 1,177,000 37.26 11.57
Date Open High Low Vol Cls adjCls
06-06-28 36.60 36.93 36.48 1,349,000 36.59 11.36
06-06-27 36.93 37.19 36.33 802,700 36.37 11.29
06-06-26 36.50 36.82 36.49 658,800 36.77 11.42
06-06-23 36.65 36.99 36.40 537,100 36.58 11.36
06-06-22 36.73 36.93 36.59 762,400 36.77 11.42
06-06-21 36.93 37.24 36.80 931,100 36.93 11.47
06-06-20 36.95 37.09 36.66 1,376,800 36.80 11.43
06-06-19 37.02 37.35 36.69 1,348,900 36.88 11.45
06-06-16 37.10 37.23 36.76 1,298,700 37.05 11.50
Date Open High Low Vol Cls adjCls
06-06-15 36.41 37.18 36.32 1,015,900 37.08 11.51
06-06-14 36.28 36.72 36.20 1,574,800 36.41 11.30
06-06-13 36.75 37.00 36.35 1,475,200 36.41 11.30
06-06-12 37.31 37.37 36.91 1,404,700 37.00 11.49
06-06-09 37.25 37.69 37.05 991,900 37.43 11.62
06-06-08 36.95 37.56 36.29 1,243,800 37.42 11.62
06-06-07 36.95 37.66 36.93 1,200,400 37.25 11.56
06-06-06 38.28 38.28 37.32 1,741,800 37.86 11.61
06-06-05 38.72 39.48 38.30 1,106,800 38.43 11.78
Date Open High Low Vol Cls adjCls
06-06-02 38.59 39.08 38.41 887,400 38.97 11.95
06-06-01 38.90 39.00 38.34 1,165,900 38.50 11.80
06-05-31 38.35 39.09 38.19 942,500 38.89 11.92
06-05-30 38.79 39.24 38.26 902,600 38.51 11.81
06-05-26 39.50 39.50 39.16 826,800 39.33 12.06
06-05-25 38.50 39.35 38.27 1,359,500 39.15 12.00
06-05-24 36.85 38.70 36.85 2,482,900 38.30 11.74
06-05-23 37.10 37.98 36.85 1,810,900 36.89 11.31
06-05-22 38.80 38.80 36.15 4,675,000 37.46 11.49
Date Open High Low Vol Cls adjCls
06-05-19 39.19 39.50 38.29 1,323,200 39.01 11.96
06-05-18 39.62 39.86 39.06 852,100 39.26 12.04
06-05-17 40.12 40.16 39.47 747,200 39.50 12.11
06-05-16 41.14 41.28 40.01 421,800 40.34 12.37
06-05-15 40.49 41.27 40.25 701,100 40.87 12.53
06-05-12 41.47 41.58 40.43 786,300 40.49 12.41
06-05-11 42.35 42.73 41.58 891,100 41.64 12.77
06-05-10 41.92 42.50 41.88 499,300 42.14 12.92
06-05-09 42.23 42.31 42.01 603,800 42.14 12.92
Date Open High Low Vol Cls adjCls
06-05-08 42.00 42.46 42.00 576,200 42.39 13.00
06-05-05 41.67 42.54 41.63 691,700 42.03 12.89
06-05-04 40.50 41.63 40.50 758,000 41.42 12.70
06-05-03 40.61 40.89 40.45 615,900 40.65 12.46
06-05-02 40.89 41.10 40.26 960,600 40.57 12.44
06-05-01 41.41 41.64 40.63 1,200,300 40.88 12.53
06-04-28 40.35 41.17 40.29 1,523,000 41.16 12.62
06-04-27 41.25 41.85 40.71 1,514,000 41.22 12.64
06-04-26 41.60 41.94 40.94 2,561,800 41.67 12.78
Date Open High Low Vol Cls adjCls
06-04-25 44.71 44.71 40.51 3,332,100 41.91 12.85
06-04-24 44.35 44.72 44.05 532,300 44.71 13.71
06-04-21 45.03 45.30 44.50 599,700 44.63 13.68
06-04-20 44.90 45.22 44.56 666,000 44.82 13.74
06-04-19 44.77 45.08 44.62 913,600 44.98 13.79
06-04-18 43.96 44.88 43.96 974,900 44.77 13.73
06-04-17 43.27 43.97 42.76 1,222,500 43.85 13.45
06-04-13 44.49 44.49 43.40 1,117,900 43.70 13.40
06-04-12 44.65 44.91 44.38 481,400 44.45 13.63
Date Open High Low Vol Cls adjCls
06-04-11 45.03 45.28 44.61 645,100 44.70 13.71
06-04-10 45.15 45.15 44.51 810,600 44.88 13.76
06-04-07 46.40 46.46 45.08 896,600 45.15 13.84
06-04-06 46.45 47.50 46.15 923,900 46.25 14.18
06-04-05 45.15 46.23 45.00 810,600 46.23 14.17
06-04-04 45.25 45.25 44.68 1,081,100 45.22 13.87
06-04-03 45.40 45.87 45.11 738,100 45.25 13.87
06-03-31 46.07 46.07 45.00 515,100 45.59 13.98
06-03-30 45.94 45.94 45.25 893,800 45.64 13.99
Date Open High Low Vol Cls adjCls
06-03-29 44.95 45.98 44.92 622,600 45.77 14.03
06-03-28 44.75 45.30 44.17 604,200 44.79 13.73
06-03-27 44.47 44.71 44.16 434,600 44.62 13.68
06-03-24 44.65 44.84 44.33 435,200 44.65 13.69
06-03-23 44.32 44.75 43.80 607,800 44.65 13.69
06-03-22 43.75 44.38 43.53 373,300 44.32 13.59
06-03-21 44.48 44.53 43.65 486,500 43.75 13.41
06-03-20 44.80 44.98 44.26 882,700 44.48 13.64
06-03-17 44.50 44.87 43.83 859,600 44.80 13.74
Date Open High Low Vol Cls adjCls
06-03-16 44.13 44.75 43.60 718,400 44.47 13.64
06-03-15 43.75 44.50 43.63 770,500 44.21 13.56
06-03-14 43.30 43.93 43.20 526,000 43.70 13.40
06-03-13 43.06 43.55 43.02 413,300 43.36 13.29
06-03-10 42.82 43.36 42.61 424,300 43.29 13.27
06-03-09 42.61 43.22 42.50 412,100 42.99 13.18
06-03-08 42.67 42.73 42.04 586,900 42.51 13.03
06-03-07 43.75 43.99 42.96 530,400 43.07 13.06
06-03-06 42.80 44.07 42.80 643,300 43.70 13.25
Date Open High Low Vol Cls adjCls
06-03-03 43.50 43.64 42.98 473,200 43.01 13.04
06-03-02 43.66 43.66 43.20 329,800 43.56 13.21
06-03-01 43.30 43.78 42.85 387,800 43.78 13.28
06-02-28 43.44 43.46 42.90 357,200 43.10 13.07
06-02-27 43.48 43.53 42.80 484,900 43.45 13.18
06-02-24 43.60 43.86 43.33 417,500 43.80 13.28
06-02-23 43.87 43.94 43.41 454,900 43.54 13.20
06-02-22 42.90 43.95 42.80 665,200 43.95 13.33
06-02-21 42.80 42.94 42.57 393,700 42.85 13.00
Date Open High Low Vol Cls adjCls
06-02-17 42.51 43.00 42.15 388,400 42.90 13.01
06-02-16 42.19 42.52 42.05 214,600 42.47 12.88
06-02-15 41.79 42.08 41.50 332,600 41.99 12.73
06-02-14 41.14 41.72 41.00 716,600 41.72 12.65
06-02-13 41.77 41.85 41.13 577,200 41.14 12.48
06-02-10 41.88 42.22 41.71 573,000 41.77 12.67
06-02-09 42.00 42.27 41.63 552,500 41.90 12.71
06-02-08 41.88 41.98 41.27 384,800 41.86 12.69
06-02-07 42.11 42.46 41.78 459,700 41.78 12.67
Date Open High Low Vol Cls adjCls
06-02-06 41.68 42.35 41.60 545,500 42.21 12.80
06-02-03 41.81 41.94 41.06 517,900 41.66 12.63
06-02-02 42.48 42.53 41.76 689,300 42.12 12.77
06-02-01 42.50 43.00 42.33 519,900 42.64 12.93
06-01-31 42.61 43.16 42.10 764,800 42.75 12.96
06-01-30 42.95 43.00 42.43 552,900 42.76 12.97
06-01-27 42.66 43.18 42.58 683,400 43.01 13.04
06-01-26 42.65 43.09 42.29 728,700 42.41 12.86
06-01-25 42.42 42.75 41.72 867,400 42.58 12.91
Date Open High Low Vol Cls adjCls
06-01-24 41.75 42.73 41.56 709,400 42.45 12.87
06-01-23 41.78 42.02 41.65 672,400 41.75 12.66
06-01-20 43.00 43.00 41.73 735,900 41.74 12.66
06-01-19 42.50 43.24 42.42 620,200 43.04 13.05
06-01-18 41.75 42.44 41.75 659,700 42.36 12.85
06-01-17 41.76 42.03 41.29 714,200 41.89 12.70
06-01-13 42.72 42.72 42.10 477,600 42.13 12.78
06-01-12 42.89 42.95 42.35 552,100 42.72 12.96
06-01-11 42.65 43.28 42.31 1,658,200 42.89 13.01
Date Open High Low Vol Cls adjCls
06-01-10 42.81 43.35 42.52 544,000 43.26 13.12
06-01-09 42.44 42.89 42.42 624,600 42.81 12.98
06-01-06 41.99 42.47 41.42 906,400 42.30 12.83
06-01-05 41.60 41.99 41.34 740,700 41.83 12.69
06-01-04 41.44 41.62 41.03 497,800 41.60 12.62
06-01-03 39.82 41.35 39.70 1,097,200 41.34 12.54
05-12-30 40.35 40.36 39.85 479,400 39.85 12.09
05-12-29 40.65 40.98 40.31 422,600 40.35 12.24
05-12-28 40.75 40.89 40.47 458,300 40.58 12.31
Date Open High Low Vol Cls adjCls
05-12-27 40.90 41.13 40.58 602,600 40.80 12.37
05-12-23 40.71 40.91 40.64 266,500 40.71 12.35
05-12-22 40.06 40.51 39.90 470,400 40.51 12.29
05-12-21 39.71 40.07 39.68 1,270,700 40.06 12.15
05-12-20 39.99 40.17 39.51 601,300 39.70 12.04
05-12-19 40.15 40.38 39.98 461,200 39.99 12.13
05-12-16 40.28 40.50 40.12 995,000 40.15 12.18
05-12-15 40.91 40.91 40.24 701,000 40.32 12.23
05-12-14 41.45 41.49 40.85 741,500 40.90 12.40
Date Open High Low Vol Cls adjCls
05-12-13 41.08 41.49 40.85 849,600 41.40 12.56
05-12-12 40.82 41.35 40.80 513,800 41.07 12.46
05-12-09 41.32 41.60 40.78 612,200 40.82 12.38
05-12-08 40.85 41.68 40.80 1,083,400 41.32 12.53
05-12-07 40.25 40.50 40.19 869,300 40.50 12.28
05-12-06 40.65 40.74 40.28 820,800 40.65 12.19
05-12-05 41.20 41.48 40.51 863,800 40.64 12.18
05-12-02 41.18 41.37 40.93 500,700 41.08 12.31
05-12-01 39.99 41.00 39.93 757,700 40.99 12.29
Date Open High Low Vol Cls adjCls
05-11-30 40.24 40.25 39.55 889,100 39.74 11.91
05-11-29 40.20 40.83 39.98 831,900 40.05 12.01
05-11-28 40.75 41.15 40.06 1,018,300 40.06 12.01
05-11-25 40.40 40.59 40.32 533,900 40.57 12.16
05-11-23 40.31 40.50 40.03 648,300 40.30 12.08
05-11-22 39.99 40.33 39.55 517,100 40.31 12.08
05-11-21 39.50 39.84 39.25 562,100 39.84 11.94
05-11-18 39.37 39.50 39.15 365,500 39.49 11.84
05-11-17 38.85 39.25 38.85 423,900 39.23 11.76
Date Open High Low Vol Cls adjCls
05-11-16 38.58 38.85 38.27 508,300 38.75 11.62
05-11-15 38.75 38.98 38.50 611,100 38.63 11.58
05-11-14 38.91 39.37 38.55 803,000 38.70 11.60
05-11-11 38.54 38.75 38.52 536,700 38.61 11.57
05-11-10 38.63 38.70 38.15 958,600 38.61 11.57
05-11-09 38.11 38.76 38.03 801,900 38.49 11.54
05-11-08 38.06 38.20 37.55 757,300 38.10 11.42
05-11-07 37.78 38.19 37.75 614,600 38.06 11.41
05-11-04 37.99 38.15 37.23 470,000 37.78 11.33
Date Open High Low Vol Cls adjCls
05-11-03 38.25 38.56 37.75 824,400 37.97 11.38
05-11-02 37.74 38.00 37.27 930,100 37.90 11.36
05-11-01 38.25 38.25 37.30 1,349,300 37.59 11.27
05-10-31 38.04 38.52 37.93 1,063,800 38.23 11.46
05-10-28 37.15 38.08 37.15 845,700 38.01 11.39
05-10-27 37.15 37.98 36.81 705,500 37.05 11.11
05-10-26 37.00 37.48 36.05 842,000 36.83 11.04
05-10-25 36.99 37.68 36.65 751,200 37.05 11.11
05-10-24 36.70 37.40 36.45 832,900 36.88 11.06
Date Open High Low Vol Cls adjCls
05-10-21 35.93 36.56 35.75 558,800 36.45 10.93
05-10-20 36.56 36.56 35.74 540,400 36.00 10.79
05-10-19 36.00 36.43 35.51 668,800 36.41 10.91
05-10-18 35.70 36.17 35.46 972,600 36.00 10.79
05-10-17 53.10 53.80 52.80 485,000 53.35 10.66
05-10-14 52.24 53.29 52.24 696,100 53.28 10.65
05-10-13 52.90 52.96 51.00 1,034,100 52.13 10.42
05-10-12 53.64 53.71 52.00 1,154,600 52.88 10.57
05-10-11 53.55 54.40 53.36 870,200 53.79 10.75
Date Open High Low Vol Cls adjCls
05-10-10 54.98 54.98 53.58 784,700 53.71 10.73
05-10-07 54.55 54.90 53.62 1,130,500 54.03 10.80
05-10-06 55.39 55.65 54.08 1,453,400 54.65 10.92
05-10-05 57.36 57.36 55.35 982,300 55.40 11.07
05-10-04 58.20 58.35 57.34 991,100 57.35 11.46
05-10-03 57.62 58.34 57.27 689,900 57.76 11.54
05-09-30 56.50 57.70 56.50 1,037,700 57.62 11.51
05-09-29 55.10 56.35 54.76 666,400 56.32 11.26
05-09-28 56.30 56.39 55.03 800,700 55.24 11.04
Date Open High Low Vol Cls adjCls
05-09-27 56.76 56.76 55.54 911,600 55.89 11.17
05-09-26 56.90 56.90 56.20 655,600 56.51 11.29
05-09-23 55.94 56.47 55.61 540,000 56.36 11.26
05-09-22 55.90 56.09 54.94 969,400 55.95 11.18
05-09-21 56.02 56.16 55.86 891,100 55.91 11.17
05-09-20 56.22 56.29 55.86 1,215,300 56.01 11.19
05-09-19 57.55 57.57 56.35 753,700 56.38 11.27
05-09-16 56.40 57.28 56.31 1,569,600 57.20 11.43
05-09-15 57.11 57.57 56.15 1,564,800 56.32 11.26
Date Open High Low Vol Cls adjCls
05-09-14 54.55 57.40 54.31 2,324,200 57.11 11.41
05-09-13 55.00 55.14 54.53 468,800 54.55 10.90
05-09-12 55.03 55.17 54.75 482,200 55.00 10.99
05-09-09 54.90 55.08 54.65 473,200 55.03 11.00
05-09-08 54.85 55.11 54.60 373,600 54.76 10.94
05-09-07 55.60 55.85 54.64 806,300 54.90 10.97
05-09-06 54.77 56.13 54.75 840,800 56.07 11.08
05-09-02 55.20 55.39 54.44 464,100 54.61 10.79
05-09-01 54.75 55.64 54.53 921,200 54.95 10.86
Date Open High Low Vol Cls adjCls
05-08-31 53.20 54.26 53.06 1,020,900 54.25 10.72
05-08-30 53.05 53.30 52.80 770,600 53.21 10.52
05-08-29 53.55 53.60 52.63 937,200 53.20 10.51
05-08-26 54.60 54.60 53.62 866,600 53.63 10.60
05-08-25 54.26 54.70 54.19 500,700 54.69 10.81
05-08-24 53.75 54.84 53.75 813,000 54.05 10.68
05-08-23 53.85 54.23 53.76 466,400 53.83 10.64
05-08-22 53.52 53.89 53.52 510,600 53.85 10.64
05-08-19 53.73 53.78 53.10 321,900 53.49 10.57
Date Open High Low Vol Cls adjCls
05-08-18 54.10 54.10 52.61 1,151,000 53.66 10.60
05-08-17 54.85 54.85 54.11 455,700 54.16 10.70
05-08-16 55.06 55.15 54.64 360,300 54.80 10.83
05-08-15 54.79 55.23 54.35 451,500 54.91 10.85
05-08-12 54.84 55.03 54.41 619,600 54.79 10.83
05-08-11 54.77 55.40 54.71 547,900 54.92 10.85
05-08-10 54.85 55.40 54.49 453,700 54.66 10.80
05-08-09 54.40 55.15 54.27 511,100 54.66 10.80
05-08-08 54.78 55.00 54.18 1,128,000 54.36 10.74
Date Open High Low Vol Cls adjCls
05-08-05 56.00 56.22 54.29 1,308,300 55.21 10.91
05-08-04 57.47 57.47 56.21 746,500 56.22 11.11
05-08-03 57.72 57.90 56.92 518,300 57.45 11.35
05-08-02 57.75 57.75 57.06 1,689,700 57.72 11.41
05-08-01 57.29 57.50 57.06 1,801,600 57.36 11.34
05-07-29 57.14 57.53 56.88 601,300 57.04 11.27
05-07-28 57.08 57.98 57.05 1,036,000 57.24 11.31
05-07-27 56.25 57.07 56.16 1,425,200 56.88 11.24
05-07-26 54.65 55.95 54.50 2,051,100 55.95 11.06
Date Open High Low Vol Cls adjCls
05-07-25 54.20 54.44 54.03 621,800 54.25 10.72
05-07-22 53.90 54.29 53.90 628,700 54.20 10.71
05-07-21 54.48 54.61 53.82 1,065,400 53.90 10.65
05-07-20 54.20 54.69 53.90 579,800 54.48 10.77
05-07-19 53.70 54.25 53.50 686,900 54.15 10.70
05-07-18 53.00 53.56 52.80 545,900 53.28 10.53
05-07-15 52.66 53.10 52.57 465,200 53.08 10.49
05-07-14 53.75 53.85 52.30 624,200 52.78 10.43
05-07-13 53.91 53.96 53.43 397,700 53.61 10.60
Date Open High Low Vol Cls adjCls
05-07-12 54.23 54.25 53.90 286,800 53.91 10.65
05-07-11 53.66 54.25 53.66 547,700 54.18 10.71
05-07-08 53.10 53.89 52.90 478,000 53.64 10.60
05-07-07 52.75 53.17 52.18 498,500 53.10 10.49
05-07-06 53.65 53.70 52.89 551,500 52.95 10.46
05-07-05 53.65 53.80 53.30 615,100 53.79 10.63
05-07-01 53.40 53.79 53.23 624,800 53.50 10.57
05-06-30 53.20 53.30 52.85 609,100 53.03 10.48
05-06-29 53.53 53.55 52.95 406,700 53.08 10.49
Date Open High Low Vol Cls adjCls
05-06-28 53.07 53.53 53.07 378,400 53.53 10.58
05-06-27 53.44 53.52 52.86 482,200 53.07 10.49
05-06-24 53.50 53.95 53.23 735,200 53.24 10.52
05-06-23 54.00 54.11 53.27 686,200 53.50 10.57
05-06-22 53.24 54.10 53.20 885,700 54.04 10.68
05-06-21 53.75 53.86 53.18 619,400 53.24 10.52
05-06-20 54.03 54.35 53.84 417,500 53.85 10.64
05-06-17 54.02 54.27 53.51 1,055,800 54.20 10.71
05-06-16 54.38 54.38 53.40 1,275,800 53.73 10.62
Date Open High Low Vol Cls adjCls
05-06-15 54.50 54.52 54.05 462,100 54.13 10.70
05-06-14 53.99 54.46 53.90 534,700 54.30 10.73
05-06-13 53.26 54.00 53.25 792,300 53.99 10.67
05-06-10 53.80 53.80 53.16 813,400 53.25 10.52
05-06-09 54.00 54.10 53.50 797,400 53.58 10.59
05-06-08 54.40 54.56 53.80 932,100 53.95 10.66
05-06-07 54.33 55.00 54.33 1,027,500 54.87 10.72
05-06-06 53.90 54.33 53.77 560,000 54.32 10.61
05-06-03 54.00 54.37 53.77 677,400 53.79 10.51
Date Open High Low Vol Cls adjCls
05-06-02 54.10 54.23 53.67 847,200 53.84 10.52
05-06-01 52.77 53.81 52.72 1,021,900 53.79 10.51
05-05-31 53.04 53.27 52.49 1,251,700 52.49 10.26
05-05-27 51.72 53.00 51.69 1,520,800 52.85 10.33
05-05-26 53.20 53.44 51.51 1,491,500 51.97 10.15
05-05-25 53.02 53.20 52.65 768,200 53.00 10.36
05-05-24 53.38 53.38 52.45 792,600 53.01 10.36
05-05-23 53.97 54.29 53.19 1,035,200 53.38 10.43
05-05-20 52.95 53.97 52.55 1,036,900 53.97 10.55
Date Open High Low Vol Cls adjCls
05-05-19 52.90 53.20 52.50 939,600 52.90 10.34
05-05-18 52.30 52.99 52.25 1,308,300 52.90 10.34
05-05-17 50.82 51.85 50.80 1,157,700 51.56 10.07
05-05-16 50.10 50.88 50.10 1,084,600 50.82 9.93
05-05-13 50.50 50.70 49.60 851,300 49.98 9.77
05-05-12 51.05 51.25 50.58 974,900 50.62 9.89
05-05-11 50.15 51.10 50.15 1,016,700 51.03 9.97
05-05-10 50.30 50.62 50.00 584,600 50.02 9.77
05-05-09 50.01 50.40 49.98 835,700 50.39 9.85
Date Open High Low Vol Cls adjCls
05-05-06 50.25 50.40 49.70 750,900 50.14 9.80
05-05-05 49.85 50.30 49.75 471,700 50.17 9.80
05-05-04 49.65 50.20 49.55 608,600 50.20 9.81
05-05-03 50.00 50.17 49.57 494,200 49.70 9.71
05-05-02 50.26 50.30 49.50 629,900 50.15 9.80
05-04-29 49.65 50.26 49.09 806,700 50.26 9.82
05-04-28 49.65 49.94 49.36 1,098,600 49.43 9.66
05-04-27 48.96 49.63 48.59 839,300 49.58 9.69
05-04-26 48.95 49.73 48.85 834,700 48.97 9.57
Date Open High Low Vol Cls adjCls
05-04-25 49.08 49.41 48.84 967,300 49.15 9.60
05-04-22 48.85 49.07 48.41 817,200 49.05 9.58
05-04-21 49.38 49.54 48.82 738,700 48.91 9.56
05-04-20 49.50 49.50 49.01 536,800 49.21 9.62
05-04-19 49.50 49.81 49.30 507,500 49.50 9.67
05-04-18 48.86 49.59 48.55 741,900 49.45 9.66
05-04-15 49.11 49.58 48.51 1,372,700 48.97 9.57
05-04-14 50.25 50.40 49.10 1,085,900 49.33 9.64
05-04-13 50.51 50.84 50.02 942,400 50.15 9.80
Date Open High Low Vol Cls adjCls
05-04-12 49.80 50.55 49.51 711,500 50.42 9.85
05-04-11 50.00 50.16 49.77 625,600 50.16 9.80
05-04-08 50.23 50.24 49.76 495,300 49.90 9.75
05-04-07 49.73 50.20 49.66 379,600 50.20 9.81
05-04-06 49.62 50.00 49.41 561,700 49.69 9.71
05-04-05 49.58 50.00 49.39 479,000 49.53 9.68
05-04-04 49.65 49.68 48.94 1,071,500 49.62 9.70
05-04-01 49.95 50.25 49.21 908,600 49.54 9.68
05-03-31 49.30 50.07 49.10 889,000 49.53 9.68
Date Open High Low Vol Cls adjCls
05-03-30 48.45 49.25 48.45 598,500 49.25 9.62
05-03-29 48.50 49.05 48.42 617,800 48.56 9.49
05-03-28 48.75 48.97 48.59 1,513,600 48.68 9.51
05-03-24 48.90 49.69 48.73 946,800 48.73 9.52
05-03-23 48.50 49.17 48.30 690,100 48.80 9.54
05-03-22 49.40 49.84 48.51 1,323,200 48.63 9.50
05-03-21 49.98 50.10 49.35 670,200 49.57 9.69
05-03-18 50.10 50.20 49.50 1,081,800 49.88 9.75
05-03-17 49.05 49.96 49.05 872,500 49.79 9.73
Date Open High Low Vol Cls adjCls
05-03-16 49.70 49.71 49.00 895,000 49.00 9.57
05-03-15 49.75 50.10 49.74 1,393,100 49.94 9.76
05-03-14 48.89 49.80 48.84 1,184,200 49.72 9.72
05-03-11 48.51 48.75 48.36 1,810,600 48.64 9.50
05-03-10 47.80 48.38 47.60 1,264,100 48.36 9.45
05-03-09 48.89 48.99 47.55 1,741,000 47.80 9.34
05-03-08 50.51 50.51 49.49 1,606,000 49.51 9.55
05-03-07 49.95 50.96 49.58 1,431,800 50.51 9.75
05-03-04 48.20 50.04 48.15 1,289,500 49.76 9.60
Date Open High Low Vol Cls adjCls
05-03-03 48.05 48.26 47.75 743,700 47.95 9.25
05-03-02 47.70 48.05 47.29 1,273,100 47.85 9.23
05-03-01 48.10 48.37 47.40 1,972,700 47.70 9.20
05-02-28 48.80 48.93 47.55 1,420,400 48.00 9.26
05-02-25 47.65 48.74 47.65 1,204,000 48.56 9.37
05-02-24 46.80 47.61 46.60 1,150,900 47.51 9.17
05-02-23 46.50 46.95 46.33 919,600 46.56 8.98
05-02-22 46.59 46.59 46.00 1,113,100 46.00 8.88
05-02-18 46.35 46.84 46.08 897,800 46.58 8.99
Date Open High Low Vol Cls adjCls
05-02-17 46.97 47.12 46.40 640,700 46.40 8.95
05-02-16 46.60 46.97 46.48 562,900 46.93 9.06
05-02-15 46.20 46.65 46.08 1,106,400 46.53 8.98
05-02-14 46.10 46.10 45.77 628,400 45.95 8.87
05-02-11 45.77 46.00 45.55 905,000 45.95 8.87
05-02-10 45.45 45.80 45.35 657,300 45.56 8.79
05-02-09 45.50 45.75 45.25 712,700 45.25 8.73
05-02-08 45.75 45.78 45.23 594,600 45.71 8.82
05-02-07 45.96 46.00 45.46 787,500 45.56 8.79
Date Open High Low Vol Cls adjCls
05-02-04 44.95 46.10 44.95 1,423,800 45.74 8.83
05-02-03 45.39 45.48 44.83 729,200 44.96 8.68
05-02-02 45.30 45.34 44.94 1,400,500 45.25 8.73
05-02-01 44.50 45.15 44.38 951,400 45.06 8.69
05-01-31 45.06 45.29 44.25 1,173,100 44.50 8.59
05-01-28 44.55 44.70 43.80 1,675,900 44.54 8.59
05-01-27 45.29 45.37 44.19 1,343,300 44.54 8.59
05-01-26 45.10 45.38 45.06 1,258,100 45.13 8.71
05-01-25 45.45 45.65 45.09 1,272,600 45.10 8.70
Date Open High Low Vol Cls adjCls
05-01-24 46.05 46.34 45.18 1,092,600 45.21 8.72
05-01-21 45.93 46.13 45.63 747,200 45.80 8.84
05-01-20 46.10 46.14 45.65 819,600 45.75 8.83
05-01-19 46.01 46.45 45.90 949,600 46.06 8.89
05-01-18 45.95 46.10 45.57 1,359,900 45.86 8.85
05-01-14 45.00 45.73 45.00 855,000 45.45 8.77
05-01-13 45.15 45.48 44.76 3,085,200 44.90 8.66
05-01-12 46.10 46.10 44.75 3,383,500 45.12 8.71
05-01-11 47.04 47.05 45.80 1,486,400 46.10 8.90
Date Open High Low Vol Cls adjCls
05-01-10 46.75 47.36 46.68 1,118,300 46.82 9.03
05-01-07 46.85 47.15 45.50 1,173,400 46.50 8.97
05-01-06 45.80 46.30 45.70 1,272,200 46.19 8.91
05-01-05 47.30 47.45 45.52 2,185,000 45.81 8.84
05-01-04 48.60 48.71 47.51 973,100 47.52 9.17
05-01-03 49.05 49.30 48.20 770,900 48.40 9.34
04-12-31 49.29 49.35 48.84 753,200 48.91 9.44
04-12-30 49.00 49.34 48.90 524,400 49.25 9.50
04-12-29 49.06 49.19 48.82 365,700 48.85 9.43
Date Open High Low Vol Cls adjCls
04-12-28 49.10 49.68 49.06 651,300 49.36 9.52
04-12-27 49.30 49.30 48.67 404,200 48.86 9.43
04-12-23 49.02 49.16 48.75 372,400 48.88 9.43
04-12-22 48.76 48.96 48.59 476,800 48.88 9.43
04-12-21 48.40 48.78 48.31 463,300 48.59 9.38
04-12-20 48.10 48.31 47.90 496,100 48.07 9.28
04-12-17 47.75 48.03 47.44 461,200 48.00 9.26
04-12-16 48.30 48.49 47.78 620,000 47.91 9.24
04-12-15 47.39 48.32 47.25 701,400 48.32 9.32
Date Open High Low Vol Cls adjCls
04-12-14 47.50 47.55 47.01 591,000 47.14 9.10
04-12-13 47.46 47.72 47.19 444,300 47.41 9.15
04-12-10 46.95 47.59 46.86 596,500 47.51 9.17
04-12-09 46.50 47.20 46.19 696,500 47.11 9.09
04-12-08 46.92 47.00 46.32 926,100 46.45 8.96
04-12-07 48.30 48.30 47.21 840,000 47.28 9.01
04-12-06 48.38 48.41 48.00 754,900 48.31 9.21
04-12-03 47.86 48.52 47.85 504,300 48.25 9.20
04-12-02 48.80 48.80 47.72 685,700 47.85 9.12
Date Open High Low Vol Cls adjCls
04-12-01 47.90 48.85 47.76 1,365,900 48.80 9.30
04-11-30 47.50 47.93 47.45 789,900 47.75 9.10
04-11-29 48.18 48.32 47.22 697,100 47.35 9.03
04-11-26 47.85 47.99 47.84 192,900 47.88 9.13
04-11-24 47.28 47.97 47.28 834,500 47.85 9.12
04-11-23 46.21 47.28 46.21 905,200 47.28 9.01
04-11-22 46.50 46.82 46.17 1,124,400 46.19 8.81
04-11-19 46.95 46.95 46.36 415,900 46.43 8.85
04-11-18 47.20 47.70 46.60 759,700 46.85 8.93
Date Open High Low Vol Cls adjCls
04-11-17 47.30 47.55 46.96 997,400 47.12 8.98
04-11-16 47.39 47.53 47.08 799,000 47.15 8.99
04-11-15 47.05 47.44 46.85 1,092,600 47.23 9.01
04-11-12 46.87 47.05 46.36 2,607,800 47.05 8.97
04-11-11 46.27 46.89 46.01 767,600 46.77 8.92
04-11-10 46.60 46.83 46.15 1,384,000 46.38 8.84
04-11-09 47.04 47.15 46.00 1,405,300 46.45 8.86
04-11-08 47.02 47.19 46.56 899,800 47.04 8.97
04-11-05 48.13 48.13 46.70 1,137,200 46.90 8.94
Date Open High Low Vol Cls adjCls
04-11-04 47.19 48.14 46.90 1,049,800 47.98 9.15
04-11-03 46.85 47.24 46.84 744,800 47.01 8.96
04-11-02 47.24 47.24 46.34 703,100 46.45 8.86
04-11-01 47.48 47.48 46.77 863,000 47.24 9.01
04-10-29 47.60 47.95 46.73 940,800 47.40 9.04
04-10-28 47.99 47.99 46.76 776,100 47.60 9.08
04-10-27 47.20 47.93 46.94 792,600 47.93 9.14
04-10-26 46.90 47.38 46.58 732,000 47.20 9.00
04-10-25 46.75 46.97 46.51 752,500 46.80 8.92
Date Open High Low Vol Cls adjCls
04-10-22 46.79 47.00 46.46 723,100 46.48 8.86
04-10-21 46.10 46.68 45.77 658,100 46.57 8.88
04-10-20 45.40 46.31 44.95 948,400 45.98 8.77
04-10-19 45.95 46.10 44.91 830,300 45.06 8.59
04-10-18 46.20 46.20 45.63 666,400 45.95 8.76
04-10-15 46.00 46.41 45.90 788,900 46.17 8.80
04-10-14 45.73 46.48 45.73 763,400 45.92 8.76
04-10-13 46.90 46.99 45.28 920,800 45.73 8.72
04-10-12 46.11 46.83 45.90 720,800 46.80 8.92
Date Open High Low Vol Cls adjCls
04-10-11 46.48 46.78 46.06 1,168,900 46.10 8.79
04-10-08 45.75 46.25 45.71 873,000 46.20 8.81
04-10-07 46.04 46.15 45.42 572,600 45.62 8.70
04-10-06 45.00 46.00 45.00 667,200 45.99 8.77
04-10-05 45.64 45.64 45.02 666,400 45.15 8.61
04-10-04 45.75 46.03 45.36 505,700 45.44 8.66
04-10-01 45.80 45.80 45.30 839,600 45.45 8.67
04-09-30 44.65 45.43 44.42 783,900 45.24 8.63
04-09-29 44.50 44.59 44.40 707,000 44.55 8.49
Date Open High Low Vol Cls adjCls
04-09-28 44.40 44.55 44.33 644,300 44.49 8.48
04-09-27 44.70 44.78 44.30 454,300 44.33 8.45
04-09-24 44.47 44.77 44.35 781,000 44.61 8.51
04-09-23 44.63 44.70 44.21 740,700 44.27 8.44
04-09-22 44.50 44.73 44.34 654,500 44.63 8.51
04-09-21 44.44 44.78 44.24 960,600 44.50 8.48
04-09-20 44.23 44.64 44.16 849,200 44.39 8.46
04-09-17 44.45 44.49 44.04 1,178,600 44.04 8.40
04-09-16 44.17 44.40 44.11 1,077,000 44.35 8.46
Date Open High Low Vol Cls adjCls
04-09-15 44.60 44.65 44.07 1,183,000 44.17 8.42
04-09-14 45.22 45.28 44.51 1,235,800 44.54 8.49
04-09-13 45.54 45.65 45.22 711,000 45.27 8.63
04-09-10 45.91 45.93 45.24 850,900 45.60 8.69
04-09-09 46.61 46.65 45.90 1,411,300 45.90 8.75
04-09-08 46.67 46.97 46.50 882,900 46.51 8.87
04-09-07 47.26 47.53 47.21 742,300 47.53 8.96
04-09-03 46.35 47.00 46.25 580,500 46.99 8.85
04-09-02 46.46 46.71 46.33 664,800 46.50 8.76
Date Open High Low Vol Cls adjCls
04-09-01 46.50 46.66 46.10 457,900 46.36 8.74
04-08-31 45.99 46.37 45.79 496,600 46.37 8.74
04-08-30 46.38 46.46 45.48 609,800 45.89 8.65
04-08-27 46.30 46.41 46.07 299,400 46.22 8.71
04-08-26 46.05 46.48 46.05 608,200 46.42 8.75
04-08-25 46.39 46.39 45.55 644,700 45.99 8.67
04-08-24 46.00 46.44 46.00 595,500 46.40 8.74
04-08-23 46.47 46.49 45.88 712,700 45.98 8.66
04-08-20 45.71 46.22 45.60 733,500 46.22 8.71
Date Open High Low Vol Cls adjCls
04-08-19 46.13 46.19 45.44 1,192,400 45.57 8.59
04-08-18 45.45 46.19 45.38 838,900 46.13 8.69
04-08-17 44.99 45.60 44.85 595,300 45.50 8.57
04-08-16 44.20 44.80 44.10 518,200 44.79 8.44
04-08-13 44.01 44.36 43.85 444,800 44.05 8.30
04-08-12 44.64 44.75 43.93 559,300 43.96 8.28
04-08-11 44.49 44.62 44.14 627,200 44.54 8.39
04-08-10 44.80 45.00 44.25 788,100 44.45 8.38
04-08-09 44.95 45.10 44.30 744,800 44.45 8.38
Date Open High Low Vol Cls adjCls
04-08-06 45.21 45.30 44.34 748,900 44.49 8.38
04-08-05 45.67 45.75 45.05 961,000 45.20 8.52
04-08-04 44.92 45.67 44.70 920,700 45.42 8.56
04-08-03 44.50 45.08 44.39 773,800 44.92 8.46
04-08-02 44.08 44.51 43.58 669,000 44.46 8.38
04-07-30 43.81 44.30 43.78 527,800 43.98 8.29
04-07-29 44.10 44.49 43.58 638,700 43.81 8.25
04-07-28 43.99 44.10 43.46 741,900 43.89 8.27
04-07-27 43.55 44.00 43.52 923,900 43.99 8.29
Date Open High Low Vol Cls adjCls
04-07-26 44.25 44.35 43.29 979,700 43.40 8.18
04-07-23 44.22 44.30 43.51 452,000 43.56 8.21
04-07-22 44.34 44.64 43.91 962,200 44.17 8.32
04-07-21 44.55 45.00 44.33 897,900 44.34 8.35
04-07-20 45.74 45.75 44.20 1,784,400 44.62 8.41
04-07-19 45.60 46.04 45.50 479,800 45.69 8.61
04-07-16 45.70 45.95 45.46 488,600 45.49 8.57
04-07-15 45.45 46.05 45.40 1,139,400 45.60 8.59
04-07-14 45.27 45.75 45.01 826,300 45.35 8.54
Date Open High Low Vol Cls adjCls
04-07-13 45.45 45.56 45.20 787,100 45.27 8.53
04-07-12 44.97 45.25 44.79 510,300 45.25 8.53
04-07-09 44.73 45.00 44.35 915,200 44.92 8.46
04-07-08 45.19 45.25 44.70 1,190,000 44.73 8.43
04-07-07 44.70 45.20 44.61 655,600 45.19 8.51
04-07-06 44.80 45.07 44.43 793,500 44.70 8.42
04-07-02 44.30 44.96 43.90 605,800 44.96 8.47
04-07-01 44.65 44.80 44.00 1,088,700 44.13 8.31
04-06-30 44.50 44.57 42.70 2,851,800 44.45 8.38
Date Open High Low Vol Cls adjCls
04-06-29 43.55 43.60 42.78 999,800 43.14 8.13
04-06-28 44.00 44.02 43.37 781,400 43.55 8.21
04-06-25 43.33 44.31 43.29 1,034,800 44.00 8.29
04-06-24 43.80 44.08 43.28 955,000 43.33 8.16
04-06-23 43.40 43.73 43.30 467,700 43.72 8.24
04-06-22 43.56 43.70 43.25 503,900 43.43 8.18
04-06-21 43.50 43.68 43.11 560,000 43.56 8.21
04-06-18 43.29 43.66 43.24 518,200 43.30 8.16
04-06-17 42.75 43.40 42.70 855,800 43.39 8.18
Date Open High Low Vol Cls adjCls
04-06-16 42.89 42.99 42.40 613,000 42.70 8.05
04-06-15 42.70 43.20 42.60 788,700 42.79 8.06
04-06-14 42.70 42.80 42.05 962,900 42.70 8.05
04-06-10 42.33 42.97 42.23 586,900 42.82 8.07
04-06-09 43.25 43.35 42.30 729,100 42.36 7.98
04-06-08 43.08 43.37 42.76 640,000 43.20 8.14
04-06-07 43.10 43.85 42.89 935,300 43.54 8.10
04-06-04 42.64 43.14 42.45 748,900 42.78 7.96
04-06-03 42.99 43.00 42.40 681,400 42.44 7.89
Date Open High Low Vol Cls adjCls
04-06-02 42.40 43.00 42.20 1,075,800 42.77 7.96
04-06-01 42.15 42.25 41.75 1,042,500 41.98 7.81
04-05-28 41.40 42.00 41.30 761,000 42.00 7.81
04-05-27 41.50 41.69 41.06 864,100 41.30 7.68
04-05-26 41.03 41.45 40.67 1,165,900 41.37 7.69
04-05-25 40.40 40.84 40.15 1,246,100 40.83 7.59
04-05-24 40.10 40.47 40.08 1,369,800 40.35 7.50
04-05-21 39.90 40.19 39.77 1,140,000 39.96 7.43
04-05-20 39.51 40.16 39.51 812,800 39.70 7.38
Date Open High Low Vol Cls adjCls
04-05-19 40.10 40.12 39.39 1,205,200 39.58 7.36
04-05-18 39.25 40.00 39.25 1,540,100 39.98 7.44
04-05-17 39.50 39.78 39.04 1,017,600 39.28 7.31
04-05-14 39.15 39.88 38.90 716,400 39.67 7.38
04-05-13 39.16 39.33 38.75 1,069,100 38.97 7.25
04-05-12 39.10 39.19 38.25 1,100,400 39.02 7.26
04-05-11 38.75 39.62 38.75 710,600 39.10 7.27
04-05-10 39.05 39.14 37.51 1,670,400 38.68 7.19
04-05-07 39.80 40.00 39.01 995,500 39.04 7.26
Date Open High Low Vol Cls adjCls
04-05-06 40.10 40.18 39.25 1,495,700 39.97 7.43
04-05-05 40.00 40.25 39.89 1,045,000 40.10 7.46
04-05-04 40.00 40.18 39.80 1,145,000 39.93 7.43
04-05-03 39.05 40.06 39.05 1,223,200 40.04 7.45
04-04-30 38.95 39.35 38.73 1,120,700 39.00 7.25
04-04-29 40.00 40.02 38.61 1,323,200 38.77 7.21
04-04-28 40.30 40.30 39.37 970,200 39.52 7.35
04-04-27 40.00 40.43 39.81 1,164,700 40.29 7.49
04-04-26 40.45 40.75 40.19 757,600 40.33 7.50
Date Open High Low Vol Cls adjCls
04-04-23 40.75 40.80 40.03 867,300 40.43 7.52
04-04-22 39.80 41.06 39.80 746,000 40.62 7.56
04-04-21 39.87 39.87 39.25 714,200 39.65 7.37
04-04-20 40.80 40.85 39.60 742,900 39.67 7.38
04-04-19 41.15 41.23 40.48 1,020,900 40.66 7.56
04-04-16 40.00 41.10 39.98 905,600 41.00 7.63
04-04-15 39.50 40.19 39.50 686,900 39.84 7.41
04-04-14 39.68 40.14 39.19 2,064,500 39.59 7.36
04-04-13 40.30 40.45 39.64 1,944,000 39.68 7.38
Date Open High Low Vol Cls adjCls
04-04-12 41.01 41.30 40.39 1,950,400 40.40 7.51
04-04-08 41.05 41.07 40.52 797,100 40.69 7.57
04-04-07 40.90 41.00 40.43 1,365,500 40.69 7.57
04-04-06 41.95 41.95 40.39 2,473,700 41.08 7.64
04-04-05 43.60 43.60 41.75 1,575,100 41.99 7.81
04-04-02 44.00 44.07 43.40 594,600 43.43 8.08
04-04-01 43.71 43.75 43.33 838,300 43.36 8.06
04-03-31 43.85 43.96 43.52 630,300 43.71 8.13
04-03-30 43.13 43.71 42.92 619,000 43.70 8.13
Date Open High Low Vol Cls adjCls
04-03-29 42.70 43.17 42.66 495,400 43.13 8.02
04-03-26 42.80 42.80 42.13 530,400 42.35 7.88
04-03-25 41.65 42.80 41.65 979,100 42.80 7.96
04-03-24 42.16 42.31 41.34 1,192,400 41.48 7.72
04-03-23 42.50 42.54 42.13 607,000 42.22 7.85
04-03-22 43.31 43.31 42.00 1,060,600 42.08 7.83
04-03-19 43.66 43.80 43.30 890,700 43.30 8.05
04-03-18 43.60 43.71 43.21 615,800 43.65 8.12
04-03-17 42.40 43.74 42.40 1,071,300 43.60 8.11
Date Open High Low Vol Cls adjCls
04-03-16 42.10 42.65 41.80 1,155,700 42.12 7.83
04-03-15 42.75 42.80 41.90 728,400 42.06 7.82
04-03-12 42.55 42.86 42.24 1,170,200 42.68 7.94
04-03-11 42.84 43.23 42.47 1,106,400 42.47 7.90
04-03-10 44.23 44.23 42.77 1,004,700 42.84 7.97
04-03-09 44.29 44.34 43.73 1,167,100 43.94 8.17
04-03-08 44.72 44.93 44.60 1,000,800 44.60 8.19
04-03-05 44.20 44.75 44.00 1,700,000 44.58 8.19
04-03-04 43.99 44.23 43.73 658,500 44.20 8.12
Date Open High Low Vol Cls adjCls
04-03-03 43.75 43.97 43.53 583,400 43.90 8.06
04-03-02 43.48 43.91 43.28 1,116,700 43.75 8.04
04-03-01 43.31 43.49 43.12 840,500 43.40 7.97
04-02-27 43.11 43.24 42.84 769,000 43.06 7.91
04-02-26 43.40 43.44 42.51 1,200,400 42.86 7.87
04-02-25 42.90 43.50 42.83 2,209,800 43.28 7.95
04-02-24 42.48 42.75 42.30 1,207,500 42.75 7.85
04-02-23 42.50 42.59 42.10 1,242,500 42.31 7.77
04-02-20 42.10 42.18 41.61 696,700 41.97 7.71
Date Open High Low Vol Cls adjCls
04-02-19 42.35 42.40 41.90 806,300 41.95 7.70
04-02-18 42.10 42.59 42.00 989,400 42.22 7.75
04-02-17 41.50 42.10 41.43 1,037,200 41.95 7.70
04-02-13 41.85 41.85 41.24 505,500 41.37 7.60
04-02-12 41.85 41.93 41.34 1,216,700 41.45 7.61
04-02-11 41.15 41.68 40.98 1,302,800 41.60 7.64
04-02-10 41.14 41.20 40.88 1,047,800 41.13 7.55
04-02-09 41.25 41.36 40.90 940,000 41.04 7.54
04-02-06 40.40 41.20 40.28 765,800 41.07 7.54
Date Open High Low Vol Cls adjCls
04-02-05 40.00 40.50 39.75 1,502,800 40.20 7.38
04-02-04 40.60 41.13 40.04 931,700 40.04 7.35
04-02-03 40.89 41.28 40.56 891,400 40.95 7.52
04-02-02 40.00 41.00 40.00 1,823,300 40.68 7.47
04-01-30 40.25 40.25 39.31 2,628,900 39.50 7.25
04-01-29 41.30 41.50 39.90 1,471,000 40.25 7.39
04-01-28 43.00 43.00 41.25 2,407,900 41.26 7.58
04-01-27 43.00 43.10 42.68 2,325,200 42.96 7.89
04-01-26 43.35 43.47 42.30 3,143,000 42.64 7.83
Date Open High Low Vol Cls adjCls
04-01-23 40.91 41.18 40.70 1,188,200 41.08 7.54
04-01-22 41.15 41.19 40.40 699,500 40.91 7.51
04-01-21 40.80 41.14 40.28 497,000 41.05 7.54
04-01-20 40.72 40.76 40.38 870,600 40.67 7.47
04-01-16 40.43 40.68 40.29 376,800 40.52 7.44
04-01-15 40.50 40.60 39.97 423,500 40.53 7.44
04-01-14 40.15 40.53 40.06 609,100 40.50 7.44
04-01-13 40.65 40.65 39.80 887,500 39.87 7.32
04-01-12 40.20 40.48 40.01 1,056,500 40.27 7.40
Date Open High Low Vol Cls adjCls
04-01-09 40.75 40.75 39.93 1,280,600 39.99 7.34
04-01-08 41.45 41.45 40.94 805,500 41.12 7.55
04-01-07 40.90 41.22 40.79 1,114,300 41.22 7.57
04-01-06 41.46 41.46 40.81 927,900 40.90 7.51
04-01-05 41.25 41.45 40.80 1,621,000 41.26 7.58
04-01-02 41.51 41.97 41.35 1,670,400 41.58 7.64
03-12-31 41.35 41.75 41.30 1,106,300 41.51 7.62
03-12-30 40.95 41.25 40.88 844,400 41.20 7.57
03-12-29 41.00 41.00 40.80 476,600 40.86 7.50
Date Open High Low Vol Cls adjCls
03-12-26 40.66 40.96 40.50 439,200 40.61 7.46
03-12-24 40.54 40.92 40.40 256,800 40.65 7.47
03-12-23 40.21 41.03 40.21 870,200 40.55 7.45
03-12-22 39.90 40.50 39.82 1,202,800 40.46 7.43
03-12-19 39.82 39.95 39.60 1,516,100 39.90 7.33
03-12-18 39.10 39.99 38.91 1,137,700 39.82 7.31
03-12-17 38.47 38.81 38.12 1,124,400 38.81 7.13
03-12-16 38.25 38.50 37.90 547,700 38.47 7.07
03-12-15 38.85 38.90 38.08 997,400 38.11 7.00
Date Open High Low Vol Cls adjCls
03-12-12 38.60 38.63 37.96 691,900 38.00 6.98
03-12-11 38.45 38.82 38.25 714,800 38.35 7.04
03-12-10 38.25 38.64 38.10 706,200 38.45 7.06
03-12-09 38.42 38.60 38.00 682,600 38.09 7.00
03-12-08 37.70 38.42 37.70 614,600 38.42 7.06
03-12-05 37.65 37.98 37.30 675,400 37.62 6.91
03-12-04 37.30 38.24 37.30 1,231,700 38.13 7.00
03-12-03 37.35 37.55 37.25 692,500 37.25 6.84
03-12-02 37.50 37.59 37.18 778,500 37.35 6.86
Date Open High Low Vol Cls adjCls
03-12-01 37.50 37.78 37.42 1,111,200 37.75 6.93
03-11-28 37.02 37.58 37.02 276,800 37.08 6.81
03-11-26 36.83 37.41 36.83 841,200 37.05 6.80
03-11-25 36.00 36.90 36.00 1,117,700 36.58 6.72
03-11-24 35.85 36.24 35.80 568,100 36.20 6.65
03-11-21 35.72 35.82 35.55 494,900 35.67 6.55
03-11-20 35.78 36.00 35.52 658,500 35.54 6.53
03-11-19 36.00 36.06 35.58 650,800 35.68 6.55
03-11-18 36.50 36.80 36.13 582,600 36.22 6.65
Date Open High Low Vol Cls adjCls
03-11-17 36.73 36.87 36.00 764,000 36.57 6.72
03-11-14 36.94 38.01 36.73 703,100 36.73 6.75
03-11-13 36.52 37.20 36.47 1,389,500 36.94 6.78
03-11-12 35.74 36.76 35.60 3,357,400 36.59 6.72
03-11-11 42.09 42.35 41.75 883,900 42.01 6.50
03-11-10 43.10 43.14 41.59 1,834,700 42.09 6.51
03-11-07 42.21 42.50 41.76 1,234,000 42.14 6.52
03-11-06 42.50 42.81 42.27 568,900 42.71 6.61
03-11-05 42.80 42.84 42.05 744,900 42.39 6.56
Date Open High Low Vol Cls adjCls
03-11-04 43.10 43.31 42.75 1,081,000 42.80 6.62
03-11-03 42.25 43.15 42.21 2,044,700 43.10 6.67
03-10-31 42.15 42.30 41.90 531,600 42.05 6.51
03-10-30 42.10 42.45 42.00 1,085,800 42.10 6.51
03-10-29 41.91 42.14 41.79 614,700 42.00 6.50
03-10-28 41.40 42.20 41.30 1,655,800 41.91 6.48
03-10-27 41.16 41.38 40.90 1,058,100 41.28 6.39
03-10-24 40.96 41.10 40.87 787,100 41.04 6.35
03-10-23 40.60 41.02 40.30 1,183,000 40.96 6.34
Date Open High Low Vol Cls adjCls
03-10-22 40.85 41.27 40.77 1,826,300 40.92 6.29
03-10-21 42.10 42.22 41.43 1,535,800 41.50 6.38
03-10-20 42.25 42.55 42.25 785,900 42.33 6.51
03-10-17 42.65 42.65 42.18 540,700 42.30 6.50
03-10-16 42.20 42.84 42.20 526,800 42.51 6.53
03-10-15 42.19 42.42 41.80 500,100 42.10 6.47
03-10-14 42.10 42.13 41.73 316,300 42.09 6.47
03-10-13 41.90 42.31 41.90 419,900 42.05 6.46
03-10-10 42.00 42.02 41.72 488,600 41.76 6.42
Date Open High Low Vol Cls adjCls
03-10-09 42.10 42.34 41.75 553,900 42.00 6.46
03-10-08 41.73 42.12 41.73 966,600 42.09 6.47
03-10-07 41.40 41.80 41.25 970,100 41.48 6.38
03-10-06 41.13 41.47 40.99 372,900 41.40 6.36
03-10-03 41.30 41.50 41.00 655,600 41.13 6.32
03-10-02 41.28 41.28 40.85 506,900 41.04 6.31
03-10-01 40.65 41.30 40.65 1,077,900 41.28 6.34
03-09-30 40.55 40.92 40.01 1,563,600 40.60 6.24
03-09-29 40.20 40.48 39.97 840,000 40.48 6.22
Date Open High Low Vol Cls adjCls
03-09-26 40.35 40.35 39.55 1,639,100 40.26 6.19
03-09-25 41.00 41.00 40.21 964,600 40.37 6.21
03-09-24 41.01 41.10 40.46 840,100 40.46 6.22
03-09-23 41.00 41.36 40.92 1,139,000 41.00 6.30
03-09-22 40.94 40.94 40.55 1,238,400 40.67 6.25
03-09-19 41.00 41.18 40.92 2,209,100 41.09 6.32
03-09-18 40.20 40.95 40.20 1,816,900 40.88 6.28
03-09-17 40.50 40.65 40.11 1,215,500 40.19 6.18
03-09-16 40.20 40.80 40.20 1,401,100 40.50 6.23
Date Open High Low Vol Cls adjCls
03-09-15 39.80 40.20 39.42 2,392,700 40.11 6.17
03-09-12 39.20 39.91 39.15 3,483,900 39.70 6.10
03-09-11 39.28 39.71 39.05 1,720,200 39.31 6.04
03-09-10 39.75 39.77 39.27 1,996,400 39.28 6.04
03-09-09 39.84 39.92 39.64 2,094,100 39.64 6.09
03-09-08 39.50 39.95 39.50 1,191,800 39.80 6.12
03-09-05 40.03 40.03 39.55 1,769,900 39.71 6.06
03-09-04 39.80 40.08 39.70 3,355,500 39.99 6.10
03-09-03 40.00 40.09 39.68 2,732,100 39.95 6.10
Date Open High Low Vol Cls adjCls
03-09-02 39.80 39.98 39.57 1,756,400 39.85 6.08
03-08-29 39.38 39.63 39.20 1,054,100 39.63 6.05
03-08-28 39.29 39.40 39.06 1,652,700 39.37 6.01
03-08-27 39.25 39.35 39.01 1,406,400 39.29 6.00
03-08-26 39.43 39.43 39.03 2,089,200 39.26 5.99
03-08-25 39.75 40.00 39.40 2,639,200 39.43 6.02
03-08-22 39.25 39.49 38.80 2,609,200 39.00 5.95
03-08-21 39.41 39.70 39.10 3,142,900 39.15 5.98
03-08-20 35.20 40.34 35.20 9,432,500 39.41 6.02
Date Open High Low Vol Cls adjCls
03-08-19 35.25 35.25 35.00 664,000 35.19 5.37
03-08-18 35.20 35.32 34.93 1,353,500 35.22 5.38
03-08-15 35.15 35.15 34.70 435,200 35.04 5.35
03-08-14 35.45 35.45 34.98 1,437,000 35.04 5.35
03-08-13 34.87 35.60 34.75 9,490,300 35.49 5.42
03-08-12 35.07 35.15 34.59 892,300 34.92 5.33
03-08-11 34.79 34.94 34.42 626,800 34.87 5.32
03-08-08 34.66 34.91 34.52 426,700 34.79 5.31
03-08-07 35.00 35.10 34.41 852,000 34.61 5.28
Date Open High Low Vol Cls adjCls
03-08-06 34.40 35.25 34.33 788,900 34.91 5.33
03-08-05 35.38 35.42 34.40 659,200 34.40 5.25
03-08-04 35.25 35.40 35.00 1,707,000 35.38 5.40
03-08-01 34.83 34.86 34.30 484,500 34.56 5.28
03-07-31 35.06 35.56 34.67 624,800 34.83 5.32
03-07-30 34.83 35.03 34.71 594,100 34.99 5.34
03-07-29 35.13 35.13 33.95 522,600 34.60 5.28
03-07-28 35.54 35.54 34.53 860,600 34.91 5.33
03-07-25 35.30 35.69 35.03 630,400 35.60 5.43
Date Open High Low Vol Cls adjCls
03-07-24 35.33 35.55 34.70 480,400 35.13 5.36
03-07-23 35.50 35.71 35.00 2,195,800 35.37 5.40
03-07-22 33.90 36.10 33.75 3,133,800 36.02 5.50
03-07-21 33.96 34.00 33.65 867,700 33.85 5.17
03-07-18 33.48 34.00 33.48 356,800 33.92 5.18
03-07-17 33.20 33.85 33.20 320,200 33.33 5.09
03-07-16 33.81 33.97 33.24 281,300 33.30 5.08
03-07-15 33.48 33.90 33.48 282,000 33.80 5.16
03-07-14 33.72 34.04 33.35 353,200 33.48 5.11
Date Open High Low Vol Cls adjCls
03-07-11 32.82 33.82 32.82 1,016,700 33.57 5.12
03-07-10 33.31 33.40 32.68 444,000 32.86 5.02
03-07-09 33.65 33.84 33.24 505,500 33.56 5.12
03-07-08 33.85 34.15 33.42 359,700 33.79 5.16
03-07-07 33.55 34.60 33.55 468,900 34.07 5.20
03-07-03 33.50 33.73 33.27 194,000 33.34 5.09
03-07-02 33.15 33.64 32.65 752,500 33.64 5.14
03-07-01 33.00 33.05 32.47 1,354,500 32.94 5.03
03-06-30 33.87 33.87 33.00 937,200 33.00 5.04
Date Open High Low Vol Cls adjCls
03-06-27 34.10 34.10 33.45 380,800 33.86 5.17
03-06-26 34.30 34.40 34.05 567,600 34.06 5.20
03-06-25 34.23 34.85 34.05 378,500 34.13 5.21
03-06-24 34.15 34.59 34.00 718,200 34.13 5.21
03-06-23 34.45 34.45 33.74 619,600 34.15 5.21
03-06-20 34.55 34.70 34.00 922,000 34.35 5.24
03-06-19 34.80 35.00 34.37 764,200 34.42 5.25
03-06-18 35.00 35.20 34.76 435,000 34.90 5.29
03-06-17 35.93 35.99 35.40 576,800 35.51 5.38
Date Open High Low Vol Cls adjCls
03-06-16 35.05 35.93 34.90 507,500 35.93 5.44
03-06-13 35.89 35.98 34.75 468,800 34.85 5.28
03-06-12 53.78 53.99 53.00 485,000 53.83 5.44
03-06-11 51.90 53.65 51.30 976,100 53.53 5.41
03-06-10 51.35 52.00 51.35 427,800 51.80 5.23
03-06-09 52.20 52.20 51.00 362,300 51.28 5.18
03-06-06 52.56 52.90 52.10 738,900 52.37 5.29
03-06-05 52.25 52.34 51.75 532,300 52.31 5.28
03-06-04 51.37 52.72 51.14 755,600 52.40 5.29
Date Open High Low Vol Cls adjCls
03-06-03 51.75 51.76 50.70 574,800 51.37 5.19
03-06-02 51.70 52.60 51.45 909,900 51.95 5.25
03-05-30 50.85 51.82 50.70 475,300 51.63 5.21
03-05-29 51.33 51.81 50.62 509,800 50.69 5.12
03-05-28 51.10 51.58 51.00 454,500 51.32 5.18
03-05-27 50.30 51.21 49.85 589,800 51.10 5.16
03-05-23 50.01 50.84 49.44 679,000 50.49 5.10
03-05-22 49.10 50.12 48.48 767,200 50.01 5.05
03-05-21 48.56 48.75 47.89 771,300 48.42 4.89
Date Open High Low Vol Cls adjCls
03-05-20 48.62 49.17 48.12 630,400 48.58 4.91
03-05-19 50.25 50.25 48.39 850,900 48.42 4.89
03-05-16 50.59 50.59 49.76 641,200 50.44 5.09
03-05-15 49.80 50.72 49.40 533,500 50.69 5.12
03-05-14 50.35 50.45 49.51 692,300 49.65 5.01
03-05-13 51.00 51.22 50.29 967,800 50.29 5.08
03-05-12 50.25 51.38 49.85 1,031,200 51.38 5.19
03-05-09 50.25 51.03 50.15 643,700 51.00 5.15
03-05-08 50.25 50.85 49.88 609,400 50.15 5.06
Date Open High Low Vol Cls adjCls
03-05-07 50.48 51.00 49.72 549,100 50.48 5.10
03-05-06 49.71 50.79 49.71 565,300 50.49 5.10
03-05-05 50.04 50.08 49.50 535,600 49.63 5.01
03-05-02 49.51 50.12 49.35 607,400 49.94 5.04
03-05-01 50.30 50.30 48.68 1,091,200 49.61 5.01
03-04-30 49.75 50.48 49.25 1,360,200 50.36 5.09
03-04-29 49.00 50.14 49.00 844,400 49.84 5.03
03-04-28 48.77 49.30 48.51 654,400 49.16 4.96
03-04-25 47.98 48.80 47.50 724,300 48.77 4.93
Date Open High Low Vol Cls adjCls
03-04-24 47.45 48.25 47.45 461,600 47.85 4.83
03-04-23 48.20 48.20 47.47 499,700 47.93 4.84
03-04-22 47.20 48.60 47.10 662,100 48.36 4.88
03-04-21 46.80 47.55 46.56 623,000 46.85 4.73
03-04-17 46.10 46.77 46.08 835,700 46.66 4.71
03-04-16 46.50 46.98 45.93 618,800 45.97 4.64
03-04-15 47.46 47.46 46.84 578,000 46.98 4.74
03-04-14 46.75 47.83 46.75 740,100 47.71 4.82
03-04-11 46.22 46.85 46.22 712,200 46.75 4.72
Date Open High Low Vol Cls adjCls
03-04-10 46.15 46.42 46.05 807,000 46.13 4.66
03-04-09 46.12 46.74 46.10 851,600 46.28 4.67
03-04-08 46.26 46.55 45.71 1,204,700 46.24 4.67
03-04-07 46.25 47.26 46.07 511,000 46.25 4.67
03-04-04 45.41 46.05 45.10 419,400 45.58 4.60
03-04-03 45.87 45.90 45.01 392,500 45.26 4.57
03-04-02 45.02 46.15 45.02 424,700 45.67 4.61
03-04-01 44.06 44.85 43.36 855,200 44.62 4.51
03-03-31 43.80 44.10 42.85 562,400 44.06 4.45
Date Open High Low Vol Cls adjCls
03-03-28 43.42 44.19 42.95 520,200 44.19 4.46
03-03-27 43.84 43.89 42.89 456,700 43.42 4.38
03-03-26 44.41 44.50 43.41 506,300 44.04 4.45
03-03-25 44.00 45.10 44.00 642,500 44.66 4.51
03-03-24 45.75 45.75 43.82 652,500 44.08 4.45
03-03-21 44.80 46.00 44.62 532,000 46.00 4.65
03-03-20 44.65 44.68 43.90 494,200 44.52 4.50
03-03-19 43.75 44.76 43.75 523,500 44.75 4.52
03-03-18 43.40 43.95 43.08 500,700 43.83 4.43
Date Open High Low Vol Cls adjCls
03-03-17 41.85 43.35 41.38 517,000 43.24 4.37
03-03-14 41.88 42.07 41.25 1,003,200 41.92 4.23
03-03-13 40.85 41.90 40.85 418,300 41.88 4.23
03-03-12 40.90 40.90 40.16 480,800 40.69 4.11
03-03-11 40.50 41.18 40.45 714,600 41.00 4.14
03-03-10 41.15 41.16 40.37 678,100 40.44 4.08
03-03-07 40.70 41.74 40.48 489,400 41.55 4.20
03-03-06 41.90 41.90 41.18 360,500 41.20 4.12
03-03-05 41.78 42.24 41.47 443,100 42.01 4.21
Date Open High Low Vol Cls adjCls
03-03-04 42.74 42.78 41.70 397,800 41.78 4.18
03-03-03 42.63 43.10 42.23 535,100 42.74 4.28
03-02-28 42.52 43.00 42.01 1,017,200 42.52 4.26
03-02-27 43.00 43.00 41.58 580,200 42.27 4.23
03-02-26 41.92 43.05 41.92 820,800 42.37 4.24
03-02-25 41.58 42.05 40.94 533,500 41.92 4.20
03-02-24 42.69 42.70 41.60 478,400 41.67 4.17
03-02-21 41.58 42.78 40.95 573,800 42.56 4.26
03-02-20 41.82 42.00 41.33 555,600 41.33 4.14
Date Open High Low Vol Cls adjCls
03-02-19 41.76 42.03 41.71 476,600 41.82 4.19
03-02-18 41.29 42.37 41.29 493,700 42.01 4.21
03-02-14 41.60 41.85 40.78 505,500 41.20 4.12
03-02-13 41.94 41.94 41.10 696,500 41.67 4.17
03-02-12 42.20 42.37 41.50 761,800 41.69 4.17
03-02-11 42.45 42.85 41.90 786,300 42.20 4.22
03-02-10 42.40 42.78 41.64 727,200 42.25 4.23
03-02-07 42.74 42.76 42.10 608,600 42.32 4.24
03-02-06 42.60 42.82 42.25 591,800 42.49 4.25
Date Open High Low Vol Cls adjCls
03-02-05 43.05 43.69 42.59 658,800 42.59 4.26
03-02-04 42.80 42.99 42.41 544,700 42.80 4.28
03-02-03 42.40 43.50 42.40 558,000 42.84 4.29
03-01-31 41.76 43.00 41.76 643,700 42.38 4.24
03-01-30 42.67 43.25 41.70 583,400 41.76 4.18
03-01-29 41.84 42.92 41.76 743,100 42.66 4.27
03-01-28 41.80 42.45 41.78 565,200 41.94 4.20
03-01-27 42.80 42.80 41.46 636,300 41.55 4.16
03-01-24 43.22 43.23 42.60 757,600 42.90 4.29
Date Open High Low Vol Cls adjCls
03-01-23 43.30 43.42 43.02 478,600 43.22 4.33
03-01-22 43.10 43.54 42.79 1,716,200 43.20 4.32
03-01-21 44.89 45.00 43.95 295,800 43.95 4.40
03-01-17 45.21 45.40 44.85 314,100 44.88 4.49
03-01-16 45.30 45.76 45.10 430,400 45.36 4.54
03-01-15 45.55 45.56 45.02 490,100 45.33 4.54
03-01-14 45.50 45.86 45.35 637,500 45.50 4.55
03-01-13 46.20 46.23 45.18 629,900 45.83 4.59
03-01-10 45.10 46.20 45.10 666,400 46.03 4.61
Date Open High Low Vol Cls adjCls
03-01-09 44.97 45.43 44.94 484,600 45.25 4.53
03-01-08 45.65 45.65 44.76 409,700 44.87 4.49
03-01-07 46.26 46.28 45.45 733,900 45.74 4.58
03-01-06 46.14 46.91 46.14 620,200 46.26 4.63
03-01-03 45.90 46.48 45.50 323,800 46.14 4.62
03-01-02 45.40 46.27 45.12 444,300 46.00 4.60
02-12-31 44.60 45.30 44.30 402,100 45.25 4.53
02-12-30 44.46 44.70 44.08 320,700 44.60 4.46
02-12-27 45.19 45.19 44.44 635,900 44.46 4.45
Date Open High Low Vol Cls adjCls
02-12-26 44.71 45.38 44.68 342,400 45.20 4.52
02-12-24 44.70 44.97 44.63 144,600 44.70 4.47
02-12-23 44.70 44.96 44.30 523,100 44.77 4.48
02-12-20 44.40 44.75 44.20 740,100 44.73 4.48
02-12-19 43.71 44.17 43.47 850,400 44.17 4.42
02-12-18 44.12 44.72 43.74 505,100 43.81 4.39
02-12-17 45.07 45.17 44.18 601,500 44.22 4.43
02-12-16 43.31 45.08 43.31 462,100 45.08 4.51
02-12-13 43.87 43.87 43.19 274,800 43.30 4.33
Date Open High Low Vol Cls adjCls
02-12-12 43.96 44.11 43.18 573,800 43.94 4.40
02-12-11 43.39 44.27 42.55 588,600 44.06 4.41
02-12-10 42.61 43.42 42.38 596,700 43.41 4.35
02-12-09 43.70 43.70 42.40 627,900 42.51 4.26
02-12-06 44.00 44.43 43.72 908,600 44.14 4.38
02-12-05 44.75 44.80 44.09 359,700 44.25 4.39
02-12-04 45.14 45.45 44.11 723,900 44.57 4.43
02-12-03 45.80 45.90 45.21 688,600 45.21 4.49
02-12-02 46.66 46.66 45.70 1,392,400 46.05 4.57
Date Open High Low Vol Cls adjCls
02-11-29 46.00 46.44 45.66 225,400 46.26 4.59
02-11-27 43.95 45.93 43.95 563,300 45.93 4.56
02-11-26 44.05 44.34 43.42 439,900 43.70 4.34
02-11-25 44.45 44.99 43.77 610,300 44.05 4.37
02-11-22 44.13 44.87 44.03 758,100 44.61 4.43
02-11-21 42.70 44.27 42.55 825,100 44.15 4.38
02-11-20 41.95 42.36 41.88 434,400 42.31 4.20
02-11-19 41.76 41.99 41.50 706,700 41.81 4.15
02-11-18 41.80 42.19 41.60 295,200 41.79 4.15
Date Open High Low Vol Cls adjCls
02-11-15 41.77 42.05 41.50 463,300 41.80 4.15
02-11-14 40.60 42.17 40.60 394,900 41.77 4.15
02-11-13 40.18 40.80 39.70 995,400 40.38 4.01
02-11-12 40.13 40.56 39.86 805,800 40.20 3.99
02-11-11 40.75 40.84 39.79 534,000 39.88 3.96
02-11-08 41.75 41.88 40.30 568,400 40.71 4.04
02-11-07 42.19 42.20 41.40 1,109,500 41.56 4.13
02-11-06 41.75 42.38 41.60 1,423,800 42.19 4.19
02-11-05 41.70 41.96 40.60 722,000 41.76 4.15
Date Open High Low Vol Cls adjCls
02-11-04 42.00 42.41 41.57 683,300 41.70 4.14
02-11-01 42.18 42.18 41.30 785,300 41.72 4.14
02-10-31 41.50 42.30 40.90 668,400 42.18 4.19
02-10-30 41.65 41.95 40.90 559,200 41.35 4.11
02-10-29 42.10 42.19 41.05 605,000 41.80 4.15
02-10-28 42.30 42.43 41.40 618,200 42.10 4.18
02-10-25 41.59 42.05 41.14 893,800 42.05 4.18
02-10-24 42.93 42.93 41.47 782,200 41.58 4.13
02-10-23 42.01 42.70 41.80 1,229,700 42.68 4.24
Date Open High Low Vol Cls adjCls
02-10-22 43.30 43.30 41.86 741,100 42.00 4.17
02-10-21 42.45 43.50 41.70 708,200 43.50 4.32
02-10-18 42.00 42.85 41.45 715,800 42.50 4.22
02-10-17 41.70 42.75 41.70 514,700 42.61 4.23
02-10-16 42.10 42.38 41.18 595,300 41.20 4.09
02-10-15 40.75 42.26 40.75 1,234,600 42.26 4.20
02-10-14 39.40 40.00 39.20 433,400 39.79 3.95
02-10-11 38.31 40.50 38.31 1,313,200 39.65 3.94
02-10-10 37.15 37.89 36.70 1,117,900 37.80 3.75
Date Open High Low Vol Cls adjCls
02-10-09 38.41 38.41 37.08 987,000 37.14 3.69
02-10-08 38.92 39.30 38.20 1,253,300 38.40 3.81
02-10-07 38.85 38.98 38.25 797,400 38.67 3.84
02-10-04 39.50 40.12 38.30 1,103,900 38.90 3.86
02-10-03 41.40 41.80 40.03 1,408,800 40.04 3.98
02-10-02 42.54 42.58 41.51 757,600 41.52 4.12
02-10-01 42.06 42.60 41.65 572,000 42.53 4.22
02-09-30 42.15 42.15 40.66 918,400 41.91 4.16
02-09-27 42.90 42.90 42.17 937,600 42.38 4.21
Date Open High Low Vol Cls adjCls
02-09-26 42.70 43.44 42.48 1,011,600 42.90 4.26
02-09-25 41.25 42.60 41.22 889,500 42.50 4.22
02-09-24 41.90 42.20 40.70 1,347,300 40.70 4.04
02-09-23 43.68 44.26 42.63 894,300 42.76 4.25
02-09-20 42.81 44.15 42.23 1,158,900 43.67 4.34
02-09-19 44.40 44.40 43.05 605,000 43.06 4.28
02-09-18 44.45 44.80 44.00 940,500 44.59 4.43
02-09-17 45.90 46.30 44.61 459,300 44.61 4.43
02-09-16 45.49 45.98 45.26 433,200 45.44 4.51
Date Open High Low Vol Cls adjCls
02-09-13 45.68 45.75 45.10 549,100 45.51 4.52
02-09-12 46.35 47.07 45.75 1,112,300 45.93 4.56
02-09-11 46.82 47.20 46.45 455,700 46.45 4.61
02-09-10 46.61 46.93 45.83 827,200 46.57 4.62
02-09-09 46.15 46.63 45.60 726,000 46.58 4.62
02-09-06 45.91 46.47 45.91 869,700 46.25 4.59
02-09-05 47.43 47.44 46.02 1,142,600 46.02 4.53
02-09-04 47.54 48.40 47.20 1,291,900 47.73 4.70
02-09-03 48.50 48.50 47.45 632,000 47.52 4.68
Date Open High Low Vol Cls adjCls
02-08-30 48.05 49.65 48.05 554,500 48.70 4.80
02-08-29 48.39 48.39 47.74 811,000 48.18 4.75
02-08-28 49.33 49.33 48.21 899,800 48.42 4.77
02-08-27 50.37 50.73 49.53 689,900 49.53 4.88
02-08-26 50.30 50.50 49.80 426,700 50.29 4.95
02-08-23 50.40 50.64 50.15 488,200 50.15 4.94
02-08-22 50.50 50.85 49.66 840,800 50.39 4.96
02-08-21 50.95 51.40 50.24 1,169,500 50.50 4.97
02-08-20 50.54 50.89 50.27 705,800 50.73 5.00
Date Open High Low Vol Cls adjCls
02-08-19 49.24 50.85 49.24 1,058,900 50.53 4.98
02-08-16 49.88 49.88 48.32 730,800 49.24 4.85
02-08-15 49.88 50.14 49.15 1,314,900 49.63 4.89
02-08-14 49.46 49.90 47.75 1,493,100 49.88 4.91
02-08-13 49.86 50.10 49.44 666,400 49.46 4.87
02-08-12 50.21 50.24 49.26 464,800 50.06 4.93
02-08-09 49.85 50.29 49.15 1,350,500 50.20 4.95
02-08-08 49.25 50.11 48.60 610,600 50.10 4.94
02-08-07 49.00 49.25 47.99 571,800 49.25 4.85
Date Open High Low Vol Cls adjCls
02-08-06 47.94 48.95 47.94 581,400 48.69 4.80
02-08-05 48.01 48.58 47.55 870,900 47.69 4.70
02-08-02 50.01 50.01 47.79 1,014,700 48.02 4.73
02-08-01 49.60 50.88 48.70 1,411,700 50.01 4.93
02-07-31 48.27 49.60 47.62 940,500 49.60 4.89
02-07-30 49.60 49.60 47.29 742,500 48.27 4.76
02-07-29 46.80 49.60 46.80 911,100 49.60 4.89
02-07-26 47.00 47.10 46.08 836,900 46.33 4.56
02-07-25 46.75 48.65 45.82 984,600 47.05 4.63
Date Open High Low Vol Cls adjCls
02-07-24 44.20 47.09 43.35 1,348,600 46.75 4.61
02-07-23 45.08 45.82 43.88 1,702,400 44.44 4.38
02-07-22 45.25 45.75 43.81 1,337,800 45.09 4.44
02-07-19 47.85 47.85 45.81 1,027,500 45.98 4.53
02-07-18 48.30 49.06 48.02 705,000 48.05 4.73
02-07-17 48.30 49.30 47.60 795,000 48.21 4.75
02-07-16 48.49 48.55 47.51 1,256,500 47.95 4.72
02-07-15 48.54 48.54 46.98 1,804,200 48.50 4.78
02-07-12 48.25 49.41 48.18 1,736,700 48.53 4.78
Date Open High Low Vol Cls adjCls
02-07-11 47.58 47.58 45.90 1,011,600 46.80 4.61
02-07-10 48.84 48.84 47.50 633,200 47.68 4.70
02-07-09 48.90 49.25 48.64 558,800 48.64 4.79
02-07-08 49.50 49.67 48.83 350,800 48.87 4.81
02-07-05 48.30 49.65 48.30 268,100 49.50 4.88
02-07-03 48.55 49.15 47.15 968,500 48.18 4.75
02-07-02 48.80 49.01 47.66 746,500 48.65 4.79
02-07-01 49.40 49.67 48.06 636,300 48.70 4.80
02-06-28 48.35 49.70 48.35 2,761,700 49.13 4.84
Date Open High Low Vol Cls adjCls
02-06-27 49.60 49.60 47.67 1,874,100 48.50 4.78
02-06-26 50.91 50.95 48.90 1,271,000 49.41 4.87
02-06-25 52.16 52.26 51.05 987,800 51.11 5.03
02-06-24 51.65 52.20 51.33 1,071,900 51.91 5.11
02-06-21 52.25 52.25 51.20 1,048,000 51.75 5.10
02-06-20 51.20 51.76 50.50 522,300 50.50 4.97
02-06-19 50.80 52.15 50.80 877,800 51.17 5.04
02-06-18 50.70 51.15 50.35 1,108,300 50.90 5.01
02-06-17 50.30 50.80 50.10 754,400 50.70 4.99
Date Open High Low Vol Cls adjCls
02-06-14 50.00 50.40 49.73 1,347,400 50.05 4.93
02-06-13 50.07 50.33 49.65 826,800 50.06 4.93
02-06-12 49.67 50.18 49.64 531,000 49.98 4.92
02-06-11 50.51 50.87 49.56 471,200 49.57 4.88
02-06-10 50.20 50.75 50.20 590,100 50.31 4.96
02-06-07 50.34 50.73 50.01 551,500 50.19 4.94
02-06-06 51.05 51.05 50.23 562,900 50.34 4.96
02-06-05 50.50 51.40 50.50 1,627,700 51.04 5.03
02-06-04 51.21 51.65 50.40 643,500 50.60 4.95
Date Open High Low Vol Cls adjCls
02-06-03 52.55 52.92 51.12 632,000 51.12 5.00
02-05-31 52.80 53.98 52.52 940,500 52.52 5.14
02-05-30 53.58 53.68 52.49 523,500 52.64 5.15
02-05-29 52.85 53.70 52.45 902,200 53.58 5.24
02-05-28 53.90 54.00 52.40 1,051,000 52.81 5.17
02-05-24 54.80 54.80 53.70 1,293,600 53.79 5.26
02-05-23 54.45 54.78 53.56 1,419,600 54.70 5.35
02-05-22 54.92 55.22 54.10 767,800 54.33 5.31
02-05-21 55.35 55.93 54.85 400,100 55.00 5.38
Date Open High Low Vol Cls adjCls
02-05-20 55.80 55.91 55.20 510,600 55.39 5.42
02-05-17 56.95 56.95 55.50 601,900 55.98 5.48
02-05-16 57.30 57.55 56.57 228,600 56.79 5.55
02-05-15 57.81 58.15 56.75 635,900 57.28 5.60
02-05-14 55.95 58.00 55.95 484,000 57.81 5.65
02-05-13 55.01 56.39 55.00 498,500 55.70 5.45
02-05-10 56.42 56.55 54.80 515,800 55.01 5.38
02-05-09 56.20 57.23 56.06 529,000 56.41 5.52
02-05-08 56.01 56.70 55.69 599,700 56.12 5.49
Date Open High Low Vol Cls adjCls
02-05-07 55.97 56.19 55.90 1,125,200 56.01 5.48
02-05-06 56.85 57.32 55.96 767,800 55.97 5.47
02-05-03 56.27 56.80 56.25 682,200 56.34 5.51
02-05-02 55.84 56.60 55.80 1,207,600 56.37 5.51
02-05-01 57.00 57.34 54.70 2,183,200 55.72 5.45
02-04-30 56.98 58.67 56.95 853,200 58.67 5.74
02-04-29 56.65 56.88 56.20 747,700 56.88 5.56
02-04-26 56.55 57.53 56.55 682,100 56.71 5.55
02-04-25 55.75 56.88 55.75 746,500 56.65 5.54
Date Open High Low Vol Cls adjCls
02-04-24 55.95 57.20 55.95 606,300 56.00 5.48
02-04-23 56.50 56.67 55.97 612,700 55.97 5.47
02-04-22 56.64 56.65 56.00 1,253,300 56.25 5.50
02-04-19 56.24 56.89 56.24 633,200 56.65 5.54
02-04-18 57.00 57.50 56.15 904,000 56.24 5.50
02-04-17 56.89 57.12 56.50 604,300 57.07 5.58
02-04-16 56.16 57.00 56.16 629,900 56.87 5.56
02-04-15 55.70 56.48 55.55 1,324,000 55.91 5.47
02-04-12 54.90 55.70 54.69 1,465,500 55.70 5.45
Date Open High Low Vol Cls adjCls
02-04-11 55.00 55.65 54.85 524,800 54.90 5.37
02-04-10 54.27 55.51 54.27 857,000 55.51 5.43
02-04-09 54.30 54.51 54.15 370,100 54.27 5.31
02-04-08 53.51 54.22 53.45 493,700 54.19 5.30
02-04-05 53.00 54.00 53.00 450,300 53.76 5.26
02-04-04 52.86 53.00 52.65 566,400 53.00 5.18
02-04-03 52.79 53.35 52.73 412,100 52.85 5.17
02-04-02 52.90 52.90 52.50 571,800 52.80 5.16
02-04-01 53.28 53.28 51.77 412,100 52.90 5.17
Date Open High Low Vol Cls adjCls
02-03-28 52.90 53.48 52.65 433,200 53.28 5.21
02-03-27 52.85 53.21 52.62 293,600 52.70 5.15
02-03-26 51.18 52.99 51.00 530,200 52.92 5.18
02-03-25 52.01 52.20 51.35 411,100 51.43 5.03
02-03-22 52.80 52.85 51.86 461,200 51.96 5.08
02-03-21 52.47 52.89 51.67 345,200 52.88 5.17
02-03-20 54.00 54.00 52.69 423,800 52.72 5.16
02-03-19 53.35 54.26 53.28 434,400 54.10 5.29
02-03-18 53.30 53.75 52.55 526,000 53.50 5.23
Date Open High Low Vol Cls adjCls
02-03-15 52.24 53.59 52.24 760,600 53.26 5.21
02-03-14 51.60 52.60 51.60 508,700 52.49 5.13
02-03-13 52.28 52.28 51.00 601,500 51.40 5.03
02-03-12 51.66 52.58 51.20 711,500 52.27 5.11
02-03-11 51.43 51.95 51.21 469,600 51.65 5.05
02-03-08 52.35 52.72 51.33 322,600 51.43 5.03
02-03-07 51.90 52.35 51.67 385,200 52.11 5.10
02-03-06 51.40 52.08 51.39 474,400 51.79 5.07
02-03-05 52.90 53.20 51.55 610,300 51.61 5.01
Date Open High Low Vol Cls adjCls
02-03-04 51.40 53.01 51.40 974,900 52.90 5.14
02-03-01 50.35 51.56 50.35 951,400 51.56 5.01
02-02-28 50.35 50.87 50.13 462,100 50.58 4.91
02-02-27 49.85 50.34 49.80 551,500 50.16 4.87
02-02-26 49.81 50.15 49.59 668,200 49.60 4.82
02-02-25 50.58 50.78 49.75 547,200 49.88 4.84
02-02-22 49.30 50.74 49.20 345,500 50.52 4.91
02-02-21 49.95 50.85 49.16 429,000 49.16 4.77
02-02-20 49.07 50.21 48.78 638,000 50.18 4.87
Date Open High Low Vol Cls adjCls
02-02-19 49.45 49.50 48.87 573,000 48.87 4.75
02-02-15 49.40 49.61 49.23 705,800 49.38 4.80
02-02-14 50.49 50.49 49.35 347,600 49.35 4.79
02-02-13 49.75 50.49 49.65 236,200 50.49 4.90
02-02-12 50.34 50.34 49.65 465,700 49.73 4.83
02-02-11 49.45 50.45 49.30 527,800 50.34 4.89
02-02-08 47.87 49.55 47.78 348,800 49.45 4.80
02-02-07 48.20 48.89 47.74 249,100 47.83 4.65
02-02-06 48.70 48.94 47.79 433,400 48.28 4.69
Date Open High Low Vol Cls adjCls
02-02-05 48.52 49.28 48.37 450,700 48.63 4.72
02-02-04 48.75 50.00 48.25 469,600 48.42 4.70
02-02-01 50.00 50.28 48.87 484,000 49.00 4.76
02-01-31 49.91 50.98 49.55 467,600 49.75 4.83
02-01-30 48.61 49.95 48.55 467,700 49.91 4.85
02-01-29 50.59 50.68 48.43 567,200 48.61 4.72
02-01-28 49.64 50.95 49.40 385,200 50.84 4.94
02-01-25 49.10 49.70 49.00 566,400 49.59 4.82
02-01-24 48.99 49.35 48.90 635,200 49.10 4.77
Date Open High Low Vol Cls adjCls
02-01-23 48.25 49.21 47.50 991,400 49.09 4.77
02-01-22 47.70 48.90 47.70 373,600 48.35 4.70
02-01-18 48.60 49.05 47.70 425,000 47.70 4.63
02-01-17 47.75 48.75 47.65 361,700 48.70 4.73
02-01-16 48.65 48.75 47.85 457,300 47.85 4.65
02-01-15 47.56 48.46 47.51 1,003,200 48.46 4.71
02-01-14 49.90 49.90 47.00 778,600 47.00 4.57
02-01-11 50.55 50.60 50.15 208,500 50.15 4.87
02-01-10 50.70 51.19 50.44 553,700 50.64 4.92
Date Open High Low Vol Cls adjCls
02-01-09 49.70 51.00 49.70 537,500 50.90 4.94
02-01-08 50.58 50.65 49.30 664,100 49.74 4.83
02-01-07 51.15 51.29 50.38 378,500 50.38 4.89
02-01-04 50.30 51.61 50.30 679,000 51.15 4.97
02-01-03 49.65 50.50 49.59 252,400 50.50 4.90
02-01-02 49.93 49.97 49.20 787,100 49.64 4.82
01-12-31 50.48 50.98 50.29 1,053,300 50.47 4.90
01-12-28 49.10 50.64 48.92 682,200 50.48 4.90
01-12-27 48.90 49.38 48.77 298,500 49.00 4.76
Date Open High Low Vol Cls adjCls
01-12-26 48.50 49.00 48.39 269,300 49.00 4.76
01-12-24 47.20 48.64 47.20 235,800 48.35 4.70
01-12-21 48.17 48.45 47.50 994,700 47.70 4.63
01-12-20 48.91 48.91 47.68 432,600 48.16 4.68
01-12-19 48.90 49.09 48.60 213,400 48.90 4.75
01-12-18 48.65 49.05 48.29 472,900 48.87 4.75
01-12-17 48.00 48.67 47.85 687,400 48.49 4.71
01-12-14 47.70 48.13 47.10 523,500 47.80 4.64
01-12-13 49.10 49.65 47.40 1,320,400 47.50 4.61
Date Open High Low Vol Cls adjCls
01-12-12 48.30 49.24 47.80 1,119,700 49.10 4.77
01-12-11 46.70 48.33 46.15 1,356,900 47.80 4.64
01-12-10 47.00 47.23 46.52 1,288,300 46.70 4.54
01-12-07 46.50 46.70 45.27 696,100 45.80 4.45
01-12-06 46.08 46.40 45.93 742,500 46.40 4.51
01-12-05 46.00 46.55 45.95 688,600 46.44 4.48
01-12-04 45.70 46.10 45.52 138,600 46.10 4.44
01-12-03 45.85 45.85 45.39 333,400 45.70 4.40
01-11-30 46.14 46.33 45.61 468,900 45.73 4.41
Date Open High Low Vol Cls adjCls
01-11-29 45.95 46.20 45.70 279,200 46.14 4.45
01-11-28 46.23 46.23 45.80 256,300 45.82 4.42
01-11-27 45.90 46.27 45.79 500,700 46.24 4.46
01-11-26 45.63 46.00 45.50 343,500 46.00 4.43
01-11-23 45.15 45.53 45.05 246,600 45.39 4.37
01-11-21 45.32 45.32 44.81 452,700 45.25 4.36
01-11-20 45.85 45.85 45.33 313,300 45.52 4.39
01-11-19 45.75 46.20 45.60 338,800 45.98 4.43
01-11-16 45.77 45.81 45.50 343,500 45.75 4.41
Date Open High Low Vol Cls adjCls
01-11-15 45.50 46.10 45.46 301,400 45.76 4.41
01-11-14 44.55 45.50 44.52 604,300 45.48 4.38
01-11-13 43.85 44.55 43.85 364,500 44.55 4.29
01-11-12 44.45 44.55 43.68 239,400 43.91 4.23
01-11-09 44.20 44.75 43.75 302,500 44.51 4.29
01-11-08 43.60 44.70 43.60 459,900 44.21 4.26
01-11-07 44.04 44.25 43.35 280,800 43.60 4.20
01-11-06 43.45 43.95 42.92 273,700 43.84 4.23
01-11-05 43.43 43.98 43.01 331,500 43.55 4.20
Date Open High Low Vol Cls adjCls
01-11-02 43.17 44.01 43.00 232,600 43.63 4.20
01-11-01 42.78 43.13 42.15 355,100 42.97 4.14
01-10-31 42.92 43.42 42.65 556,800 42.78 4.12
01-10-30 43.25 43.25 42.31 220,700 42.89 4.13
01-10-29 44.30 44.30 43.10 348,800 43.10 4.15
01-10-26 43.90 44.50 43.52 251,200 44.48 4.29
01-10-25 43.45 44.15 42.58 373,600 44.00 4.24
01-10-24 43.00 43.74 42.35 517,000 43.45 4.19
01-10-23 41.50 43.00 40.50 620,000 42.52 4.10
Date Open High Low Vol Cls adjCls
01-10-22 41.60 42.49 41.35 178,400 42.49 4.09
01-10-19 41.52 41.65 41.19 215,300 41.61 4.01
01-10-18 41.35 41.50 41.10 301,300 41.42 3.99
01-10-17 42.65 42.65 41.50 291,000 41.50 4.00
01-10-16 42.50 42.75 42.02 195,400 42.46 4.09
01-10-15 42.50 42.60 41.90 188,500 42.55 4.10
01-10-12 42.40 42.55 41.65 276,000 42.38 4.08
01-10-11 41.50 42.90 41.50 424,700 42.20 4.07
01-10-10 40.19 41.75 40.19 449,600 41.25 3.98
Date Open High Low Vol Cls adjCls
01-10-09 39.85 40.31 39.39 192,100 40.19 3.87
01-10-08 40.85 40.85 39.75 180,900 39.79 3.83
01-10-05 40.22 41.10 40.17 277,700 40.81 3.93
01-10-04 40.35 40.64 39.94 207,800 40.21 3.88
01-10-03 39.60 40.50 39.60 464,100 40.42 3.90
01-10-02 39.20 40.70 39.19 304,900 40.11 3.87
01-10-01 40.47 40.48 38.30 570,000 39.26 3.78
01-09-28 38.72 40.86 38.72 445,500 40.47 3.90
01-09-27 38.55 38.69 38.30 301,300 38.52 3.71
Date Open High Low Vol Cls adjCls
01-09-26 38.65 38.72 38.11 377,700 38.49 3.71
01-09-25 38.87 39.15 38.50 346,400 38.73 3.73
01-09-24 37.50 39.10 37.50 382,800 38.87 3.75
01-09-21 35.99 37.65 35.80 744,400 37.50 3.61
01-09-20 39.18 39.35 36.85 454,500 37.39 3.60
01-09-19 40.66 41.17 38.81 303,300 39.18 3.78
01-09-18 40.64 41.49 40.30 211,400 40.76 3.93
01-09-17 44.00 44.10 40.00 510,600 40.44 3.90
01-09-10 45.00 45.10 44.15 429,800 44.20 4.26
Date Open High Low Vol Cls adjCls
01-09-07 46.65 46.65 44.73 443,100 45.12 4.35
01-09-06 46.70 46.88 46.40 283,200 46.70 4.50
01-09-05 46.70 47.00 46.40 429,100 46.96 4.49
01-09-04 46.50 47.16 46.27 624,400 46.70 4.47
01-08-31 46.35 46.60 46.10 337,000 46.50 4.45
01-08-30 46.75 47.09 46.10 536,300 46.30 4.43
01-08-29 46.70 46.99 46.53 570,500 46.69 4.47
01-08-28 46.81 47.00 46.62 599,700 46.79 4.47
01-08-27 47.50 47.70 46.80 449,600 46.80 4.48
Date Open High Low Vol Cls adjCls
01-08-24 47.30 47.70 47.30 797,400 47.60 4.55
01-08-23 46.90 47.31 46.90 805,800 47.31 4.52
01-08-22 47.07 47.21 46.76 596,700 46.99 4.49
01-08-21 47.45 47.70 47.09 274,400 47.10 4.50
01-08-20 47.25 47.50 47.15 297,300 47.49 4.54
01-08-17 47.20 47.49 47.15 146,600 47.26 4.52
01-08-16 47.15 47.35 47.15 525,400 47.24 4.52
01-08-15 47.05 47.25 46.99 580,500 47.20 4.51
01-08-14 46.55 47.30 46.55 701,400 47.14 4.51
Date Open High Low Vol Cls adjCls
01-08-13 46.52 46.77 46.03 294,000 46.45 4.44
01-08-10 45.80 46.65 45.72 246,600 46.52 4.45
01-08-09 45.55 45.91 45.37 202,600 45.85 4.38
01-08-08 46.00 46.39 45.45 184,400 45.55 4.36
01-08-07 46.05 46.25 45.81 310,200 45.89 4.39
01-08-06 46.10 46.95 45.90 377,300 45.91 4.39
01-08-03 46.35 46.45 45.52 238,200 46.00 4.40
01-08-02 46.20 46.59 45.94 262,000 46.28 4.43
01-08-01 46.40 46.60 45.90 324,700 46.27 4.43
Date Open High Low Vol Cls adjCls
01-07-31 45.47 46.97 45.47 609,400 46.25 4.42
01-07-30 45.30 45.65 45.04 312,300 45.47 4.35
01-07-27 45.04 45.44 44.89 378,500 45.41 4.34
01-07-26 45.05 45.45 44.35 474,400 45.04 4.31
01-07-25 44.45 45.15 44.26 556,800 44.95 4.30
01-07-24 45.20 45.40 44.20 624,200 44.45 4.25
01-07-23 45.55 45.60 45.00 240,400 45.23 4.33
01-07-20 45.85 46.05 45.48 201,800 45.70 4.37
01-07-19 45.95 46.26 45.60 365,900 45.90 4.39
Date Open High Low Vol Cls adjCls
01-07-18 45.99 46.42 45.83 681,400 45.83 4.38
01-07-17 45.45 45.99 45.45 539,900 45.99 4.40
01-07-16 46.20 46.23 45.51 315,700 45.52 4.35
01-07-13 46.00 46.35 45.90 765,200 46.20 4.42
01-07-12 45.50 46.00 45.50 344,700 46.00 4.40
01-07-11 45.40 45.98 45.12 607,000 45.63 4.36
01-07-10 45.90 45.96 45.26 428,300 45.26 4.33
01-07-09 45.55 46.04 45.39 370,000 45.87 4.39
01-07-06 45.79 46.24 45.44 274,800 45.65 4.37
Date Open High Low Vol Cls adjCls
01-07-05 45.86 46.40 45.61 625,600 45.79 4.38
01-07-03 46.15 46.20 45.85 242,200 46.09 4.41
01-07-02 46.25 46.60 45.95 480,800 46.10 4.41
01-06-29 45.79 46.72 45.70 625,600 46.45 4.44
01-06-28 45.45 45.90 45.25 453,900 45.79 4.38
01-06-27 45.53 45.80 45.40 463,300 45.60 4.36
01-06-26 44.70 45.70 44.70 682,200 45.52 4.35
01-06-25 45.25 45.25 44.38 289,400 44.60 4.27
01-06-22 45.44 45.95 44.95 893,500 45.31 4.33
Date Open High Low Vol Cls adjCls
01-06-21 45.10 45.37 45.00 294,000 45.19 4.32
01-06-20 44.50 45.25 44.50 368,100 45.20 4.32
01-06-19 44.75 45.01 44.59 453,900 44.62 4.27
01-06-18 44.95 44.96 44.55 173,500 44.55 4.26
01-06-15 44.66 45.05 44.65 345,500 44.95 4.30
01-06-14 45.28 45.28 44.65 312,300 44.86 4.29
01-06-13 45.81 46.19 45.52 285,600 45.53 4.35
01-06-12 45.56 46.00 45.50 791,800 45.91 4.39
01-06-11 45.65 45.84 45.40 143,500 45.46 4.35
Date Open High Low Vol Cls adjCls
01-06-08 46.05 46.07 45.50 214,500 45.84 4.38
01-06-07 45.90 46.16 45.81 468,900 46.15 4.41
01-06-06 45.58 46.00 45.51 559,700 46.00 4.40
01-06-05 45.40 46.30 44.55 645,500 45.69 4.34
01-06-04 45.35 45.45 44.90 411,100 45.43 4.31
01-06-01 44.84 45.65 44.25 476,600 45.50 4.32
01-05-31 44.70 45.00 44.70 284,000 44.74 4.25
01-05-30 44.55 44.60 44.00 440,700 44.50 4.22
01-05-29 44.15 44.90 44.05 307,800 44.48 4.22
Date Open High Low Vol Cls adjCls
01-05-25 44.25 44.47 43.80 302,500 44.19 4.19
01-05-24 44.30 44.30 43.10 963,400 44.25 4.20
01-05-23 44.88 45.00 44.36 398,200 44.38 4.21
01-05-22 45.00 45.15 44.44 692,300 44.88 4.26
01-05-21 44.90 45.00 44.58 417,500 45.00 4.27
01-05-18 45.06 45.11 44.83 508,200 44.83 4.25
01-05-17 44.95 45.10 44.80 1,290,300 45.07 4.28
01-05-16 44.33 44.96 43.95 847,700 44.93 4.26
01-05-15 43.95 44.33 43.88 341,000 44.33 4.21
Date Open High Low Vol Cls adjCls
01-05-14 44.05 44.05 43.60 217,500 43.70 4.15
01-05-11 44.20 44.20 43.60 188,000 43.95 4.17
01-05-10 44.25 44.60 44.21 195,200 44.45 4.22
01-05-09 44.10 44.20 43.85 263,900 43.95 4.17
01-05-08 43.78 44.09 43.75 319,900 43.95 4.17
01-05-07 44.44 44.44 43.78 377,300 43.78 4.15
01-05-04 43.00 44.48 42.43 436,400 44.48 4.22
01-05-03 43.53 43.53 42.60 284,000 43.25 4.10
01-05-02 43.66 43.78 43.05 614,700 43.63 4.14
Date Open High Low Vol Cls adjCls
01-05-01 43.74 43.75 43.10 477,400 43.70 4.15
01-04-30 43.25 45.10 43.17 666,400 43.85 4.16
01-04-27 42.70 43.32 42.63 153,200 43.32 4.11
01-04-26 42.05 42.79 41.75 332,200 42.75 4.06
01-04-25 41.67 42.06 41.45 244,200 42.06 3.99
01-04-24 42.00 42.25 41.25 356,300 41.47 3.93
01-04-23 41.40 42.40 41.40 248,800 41.51 3.94
01-04-20 42.30 42.30 41.21 179,200 41.43 3.93
01-04-19 41.95 42.55 41.91 264,700 42.42 4.02
Date Open High Low Vol Cls adjCls
01-04-18 41.05 42.43 40.62 454,500 42.01 3.99
01-04-17 41.10 41.10 40.53 144,600 40.94 3.88
01-04-16 40.95 41.25 40.83 582,600 41.05 3.89
01-04-12 40.95 41.10 40.71 255,500 41.02 3.89
01-04-11 41.25 41.30 40.47 446,400 40.96 3.89
01-04-10 40.75 41.70 40.75 725,500 41.20 3.91
01-04-09 39.96 40.80 39.96 356,000 40.51 3.84
01-04-06 40.80 40.80 39.50 292,800 39.72 3.77
01-04-05 40.59 41.10 40.55 499,700 40.80 3.87
Date Open High Low Vol Cls adjCls
01-04-04 40.50 41.46 40.45 918,300 40.59 3.85
01-04-03 40.10 40.70 38.80 520,200 40.60 3.85
01-04-02 41.29 42.10 39.80 660,900 39.95 3.79
01-03-30 39.68 41.44 39.68 567,200 41.30 3.92
01-03-29 39.90 40.20 38.95 533,500 39.43 3.74
01-03-28 40.70 40.70 38.93 417,500 39.86 3.78
01-03-27 40.15 40.90 39.75 423,800 40.80 3.87
01-03-26 38.70 40.70 38.70 568,800 40.35 3.83
01-03-23 37.85 39.06 37.85 612,300 38.79 3.68
Date Open High Low Vol Cls adjCls
01-03-22 39.10 39.19 37.30 404,500 38.10 3.62
01-03-21 40.50 40.50 39.10 394,100 39.20 3.72
01-03-20 40.29 41.65 40.00 358,500 40.25 3.82
01-03-19 39.80 40.55 39.71 307,800 40.49 3.84
01-03-16 40.02 40.40 39.63 511,000 39.80 3.78
01-03-15 39.30 40.20 38.80 784,500 40.02 3.80
01-03-14 39.80 40.35 39.46 404,500 39.46 3.74
01-03-13 40.75 40.90 39.37 570,500 40.16 3.81
01-03-12 42.65 42.70 40.75 295,200 40.75 3.87
Date Open High Low Vol Cls adjCls
01-03-09 43.18 43.40 42.42 265,900 42.49 4.03
01-03-08 43.20 43.52 42.16 295,800 43.18 4.10
01-03-07 41.69 43.45 41.69 511,000 43.06 4.09
01-03-06 41.85 42.25 41.27 330,200 41.95 3.95
01-03-05 41.85 41.90 41.13 1,338,900 41.65 3.92
01-03-02 40.70 41.60 40.40 1,103,900 40.87 3.84
01-03-01 41.99 41.99 40.41 409,700 40.62 3.82
01-02-28 41.91 42.50 41.80 424,700 42.04 3.95
01-02-27 41.80 42.25 41.35 269,300 41.71 3.92
Date Open High Low Vol Cls adjCls
01-02-26 40.67 41.95 40.40 576,800 41.86 3.94
01-02-23 41.15 41.56 40.35 512,700 40.57 3.82
01-02-22 41.50 41.81 41.00 1,008,700 41.21 3.88
01-02-21 42.65 42.70 40.85 1,116,700 41.50 3.90
01-02-20 43.38 43.97 42.96 435,200 43.14 4.06
01-02-16 43.75 43.75 43.06 291,600 43.37 4.08
01-02-15 43.15 44.00 42.85 348,800 44.00 4.14
01-02-14 43.50 43.50 42.33 271,700 43.15 4.06
01-02-13 42.75 44.00 42.68 1,333,600 43.45 4.09
Date Open High Low Vol Cls adjCls
01-02-12 43.23 43.30 42.31 389,400 42.85 4.03
01-02-09 43.12 43.30 42.26 324,700 43.23 4.07
01-02-08 43.44 43.60 42.87 314,500 43.12 4.06
01-02-07 43.90 43.90 43.16 430,400 43.43 4.09
01-02-06 43.55 43.95 43.13 295,200 43.95 4.13
01-02-05 43.53 44.00 43.45 209,000 43.54 4.10
01-02-02 43.79 43.79 43.40 344,300 43.53 4.09
01-02-01 42.85 43.88 42.85 705,800 43.83 4.12
01-01-31 42.90 43.10 42.62 400,900 42.87 4.03
Date Open High Low Vol Cls adjCls
01-01-30 41.90 43.13 41.83 637,500 42.98 4.04
01-01-29 41.41 42.51 41.35 453,900 42.07 3.96
01-01-26 41.75 41.75 41.00 488,200 41.31 3.89
01-01-25 41.00 42.06 41.00 505,100 42.00 3.95
01-01-24 41.75 42.00 41.00 541,900 41.06 3.86
01-01-23 41.31 42.50 41.25 459,300 41.50 3.90
01-01-22 40.37 41.62 39.37 786,300 41.31 3.89
01-01-19 40.94 41.00 40.19 280,100 40.31 3.79
01-01-18 40.94 41.75 40.44 375,300 40.87 3.85
Date Open High Low Vol Cls adjCls
01-01-17 42.75 42.81 40.56 913,600 40.87 3.85
01-01-16 39.56 43.00 39.56 789,300 43.00 4.04
01-01-12 40.44 40.44 39.56 648,900 39.69 3.73
01-01-11 39.81 40.44 39.37 687,700 40.44 3.80
01-01-10 39.00 39.69 38.62 662,800 39.56 3.72
01-01-09 40.44 41.06 39.00 610,600 39.12 3.68
01-01-08 39.87 40.62 39.75 404,200 40.44 3.80
01-01-05 40.62 41.00 39.50 521,100 39.62 3.73
01-01-04 40.00 40.81 39.19 662,800 40.62 3.82
Date Open High Low Vol Cls adjCls
01-01-03 38.56 41.06 38.56 667,600 40.00 3.76
01-01-02 39.81 39.81 38.31 397,000 38.31 3.60
00-12-29 40.62 41.19 39.81 524,400 39.81 3.75
00-12-28 39.56 40.75 39.06 466,900 40.69 3.83
00-12-27 39.25 39.69 38.75 567,600 39.56 3.72
00-12-26 38.12 39.56 36.62 562,400 39.44 3.71
00-12-22 36.25 38.12 36.19 578,000 38.12 3.59
00-12-21 35.25 36.81 35.25 473,200 36.37 3.42
00-12-20 35.25 35.62 34.94 660,500 35.25 3.32
Date Open High Low Vol Cls adjCls
00-12-19 36.12 36.25 35.75 1,241,300 35.81 3.37
00-12-18 35.69 36.81 35.31 640,000 36.25 3.41
00-12-15 36.31 36.37 35.56 890,600 35.56 3.35
00-12-14 37.44 37.62 36.56 526,000 36.56 3.44
00-12-13 37.44 37.69 37.12 247,800 37.37 3.52
00-12-12 37.56 38.00 37.31 389,400 37.37 3.52
00-12-11 37.31 38.06 37.31 662,900 37.56 3.53
00-12-08 36.44 37.56 36.44 450,700 37.56 3.53
00-12-07 36.69 36.94 36.19 233,900 36.56 3.44
Date Open High Low Vol Cls adjCls
00-12-06 37.06 38.06 36.62 386,400 36.69 3.45
00-12-05 36.87 37.94 36.75 594,200 37.50 3.49
00-12-04 35.75 37.31 35.62 1,057,700 36.87 3.44
00-12-01 35.69 36.00 35.31 646,700 35.56 3.31
00-11-30 35.50 36.37 35.44 655,200 35.69 3.32
00-11-29 34.25 36.00 34.19 1,469,800 35.56 3.31
00-11-28 35.25 35.56 35.00 1,339,700 35.00 3.26
00-11-27 35.56 35.69 35.12 371,200 35.31 3.29
00-11-24 35.19 35.75 35.12 322,600 35.75 3.33
Date Open High Low Vol Cls adjCls
00-11-22 35.00 35.19 35.00 226,600 35.19 3.28
00-11-21 34.87 36.00 34.87 306,600 35.19 3.28
00-11-20 35.00 35.19 34.75 576,000 34.75 3.24
00-11-17 35.06 35.62 35.00 620,200 35.00 3.26
00-11-16 35.81 35.81 34.87 493,700 34.87 3.25
00-11-15 35.12 36.50 35.12 491,000 35.75 3.33
00-11-14 35.62 35.87 35.12 402,100 35.19 3.28
00-11-13 35.50 36.00 35.00 585,800 35.44 3.30
00-11-10 35.00 35.12 34.62 465,700 34.87 3.25
Date Open High Low Vol Cls adjCls
00-11-09 34.94 35.12 34.00 657,300 34.75 3.24
00-11-08 35.25 35.75 35.19 372,400 35.19 3.28
00-11-07 35.00 35.44 35.00 403,000 35.37 3.30
00-11-06 35.00 35.62 35.00 341,800 35.06 3.27
00-11-03 34.50 35.37 34.25 683,400 35.06 3.27
00-11-02 34.00 34.56 33.81 919,100 34.50 3.21
00-11-01 35.25 35.69 33.56 919,100 34.00 3.17
00-10-31 35.56 35.56 34.00 541,900 35.19 3.28
00-10-30 33.50 36.12 33.50 606,300 35.81 3.34
Date Open High Low Vol Cls adjCls
00-10-27 33.12 33.25 32.44 410,500 33.12 3.09
00-10-26 33.00 34.06 32.94 824,800 33.00 3.07
00-10-25 33.37 33.37 32.62 251,200 33.06 3.08
00-10-24 31.25 34.00 31.25 903,400 33.62 3.13
00-10-23 32.69 32.69 32.12 361,700 32.19 3.00
00-10-20 32.94 33.31 32.37 638,000 33.00 3.07
00-10-19 32.69 33.50 32.69 550,100 32.94 3.07
00-10-18 31.62 33.50 31.62 850,900 32.87 3.06
00-10-17 33.75 34.00 32.19 366,500 32.25 3.00
Date Open High Low Vol Cls adjCls
00-10-16 33.87 34.81 33.31 720,000 33.94 3.16
00-10-13 33.44 33.87 33.25 453,700 33.87 3.16
00-10-12 34.50 35.25 33.56 701,900 33.56 3.13
00-10-11 33.87 35.12 33.87 712,300 34.56 3.22
00-10-10 34.69 36.25 34.31 346,400 34.31 3.20
00-10-09 34.87 36.00 34.62 478,400 34.94 3.25
00-10-06 35.69 37.19 35.25 572,600 35.31 3.29
00-10-05 35.94 35.94 35.31 597,700 35.44 3.30
00-10-04 35.37 36.94 35.37 775,700 36.25 3.38
Date Open High Low Vol Cls adjCls
00-10-03 34.94 36.62 34.75 973,900 35.62 3.32
00-10-02 36.19 36.37 34.56 641,600 35.19 3.28
00-09-29 36.62 37.37 35.75 849,600 35.94 3.35
00-09-28 35.87 36.69 35.87 1,126,800 36.62 3.41
00-09-27 35.69 36.87 35.56 1,008,700 36.12 3.37
00-09-26 36.00 36.19 35.44 631,600 35.81 3.34
00-09-25 35.75 36.25 35.00 687,400 36.25 3.38
00-09-22 36.75 38.00 35.75 482,000 37.94 3.53
00-09-21 37.81 38.06 37.00 292,800 37.00 3.45
Date Open High Low Vol Cls adjCls
00-09-20 38.00 38.00 37.25 429,000 37.75 3.52
00-09-19 39.12 39.31 38.25 258,700 38.81 3.62
00-09-18 39.12 39.56 38.37 229,500 38.94 3.63
00-09-15 39.50 39.75 38.87 362,700 39.00 3.63
00-09-14 40.00 40.00 39.31 293,600 39.94 3.72
00-09-13 40.19 40.44 40.06 327,900 40.12 3.74
00-09-12 40.69 40.69 39.75 212,200 40.19 3.74
00-09-11 41.19 41.44 40.37 293,600 40.56 3.78
00-09-08 41.69 41.69 40.62 259,200 41.06 3.83
Date Open High Low Vol Cls adjCls
00-09-07 42.94 42.94 41.37 305,400 41.69 3.88
00-09-06 41.75 43.12 41.75 155,500 42.94 4.00
00-09-05 41.69 42.56 41.44 156,800 42.37 3.91
00-09-01 41.81 41.81 41.00 286,100 41.75 3.86
00-08-31 41.19 41.87 41.19 185,700 41.56 3.84
00-08-30 40.87 41.31 40.87 123,100 41.31 3.82
00-08-29 40.94 41.37 40.69 171,300 40.69 3.76
00-08-28 41.75 41.75 40.75 186,400 40.75 3.76
00-08-25 41.00 41.81 40.81 210,500 41.75 3.86
Date Open High Low Vol Cls adjCls
00-08-24 40.00 41.31 40.00 318,700 41.12 3.80
00-08-23 40.31 40.50 39.50 214,600 40.00 3.69
00-08-22 40.81 41.12 40.31 256,300 40.44 3.74
00-08-21 41.31 41.81 40.62 299,400 40.94 3.78
00-08-18 42.00 42.00 41.06 318,300 41.56 3.84
00-08-17 41.50 42.12 41.50 403,700 42.06 3.89
00-08-16 41.00 42.00 41.00 645,500 41.50 3.83