Select Comfort Corporation (SCSS)

23.82
0.00 (0.00%)
Exchange
NMS

Select Comfort Corporation (SCSS) Historicals

Date Open High Low Vol Cls adjCls
17-03-23 23.44 23.93 23.44 603,000 23.82 23.82
17-03-22 23.60 23.94 23.31 678,900 23.48 23.48
17-03-21 24.41 24.52 23.57 727,400 23.61 23.61
17-03-20 24.41 24.54 24.05 654,200 24.31 24.31
17-03-17 24.54 24.89 24.43 1,181,400 24.47 24.47
17-03-16 24.47 24.90 24.47 440,000 24.59 24.59
17-03-15 24.07 24.62 23.96 495,500 24.49 24.49
17-03-14 23.84 24.07 23.67 481,700 23.96 23.96
17-03-13 23.85 24.18 23.71 634,400 23.92 23.92
Date Open High Low Vol Cls adjCls
17-03-10 24.01 24.14 23.77 653,100 23.85 23.85
17-03-09 24.20 24.28 23.77 462,200 23.87 23.87
17-03-08 23.92 24.42 23.55 436,900 24.20 24.20
17-03-07 24.23 24.29 23.54 921,900 23.89 23.89
17-03-06 24.21 24.51 23.91 622,400 24.28 24.28
17-03-03 23.85 24.50 23.85 693,900 24.43 24.43
17-03-02 24.15 24.36 23.82 649,700 23.94 23.94
17-03-01 23.68 24.31 23.53 809,600 24.17 24.17
17-02-28 23.67 23.74 23.40 1,220,500 23.49 23.49
Date Open High Low Vol Cls adjCls
17-02-27 23.25 23.88 23.17 882,100 23.71 23.71
17-02-24 22.88 23.41 21.52 1,187,400 23.26 23.26
17-02-23 23.51 23.65 22.94 1,231,900 23.06 23.06
17-02-22 22.69 23.52 22.69 860,300 23.37 23.37
17-02-21 22.99 23.41 22.85 830,200 22.97 22.97
17-02-17 22.51 22.87 22.31 996,600 22.87 22.87
17-02-16 22.35 22.73 22.29 939,700 22.53 22.53
17-02-15 21.91 22.22 20.93 652,700 22.10 22.10
17-02-14 21.77 22.15 21.70 968,900 21.94 21.94
Date Open High Low Vol Cls adjCls
17-02-13 21.82 22.05 21.52 989,900 21.82 21.82
17-02-10 21.01 21.84 20.74 1,711,500 21.74 21.74
17-02-09 20.97 21.28 19.64 3,497,300 21.14 21.14
17-02-08 19.51 19.83 19.06 1,996,700 19.77 19.77
17-02-07 19.75 20.06 19.51 1,139,200 19.53 19.53
17-02-06 19.99 20.10 19.38 1,173,300 19.79 19.79
17-02-03 20.03 20.39 19.96 918,400 20.03 20.03
17-02-02 19.91 20.22 19.87 988,200 19.95 19.95
17-02-01 20.33 20.33 19.94 896,600 20.14 20.14
Date Open High Low Vol Cls adjCls
17-01-31 20.06 20.37 19.81 1,070,900 20.18 20.18
17-01-30 19.09 20.35 18.89 2,072,300 20.23 20.23
17-01-27 19.73 20.02 19.44 561,800 19.78 19.78
17-01-26 19.95 20.07 19.69 830,300 19.73 19.73
17-01-25 20.76 20.99 19.98 1,094,300 20.05 20.05
17-01-24 20.16 20.92 20.16 623,700 20.65 20.65
17-01-23 20.54 20.55 19.95 622,900 20.13 20.13
17-01-20 20.46 20.71 20.41 307,700 20.57 20.57
17-01-19 20.57 20.71 20.00 906,300 20.45 20.45
Date Open High Low Vol Cls adjCls
17-01-18 21.05 21.30 20.41 850,000 20.60 20.60
17-01-17 20.89 21.52 20.79 446,300 21.01 21.01
17-01-13 21.25 21.54 20.99 482,900 20.99 20.99
17-01-12 21.20 21.21 20.77 466,300 21.19 21.19
17-01-11 21.74 21.79 20.94 619,100 21.25 21.25
17-01-10 22.16 22.38 21.79 626,200 21.80 21.80
17-01-09 22.88 22.92 21.97 716,900 22.04 22.04
17-01-06 22.96 23.19 22.59 486,900 22.91 22.91
17-01-05 22.91 23.09 22.41 444,600 22.72 22.72
Date Open High Low Vol Cls adjCls
17-01-04 22.93 23.38 22.93 678,400 23.14 23.14
17-01-03 22.99 23.16 22.55 642,800 22.75 22.75
16-12-30 22.94 23.16 22.58 410,300 22.62 22.62
16-12-29 22.94 23.34 22.75 377,600 22.90 22.90
16-12-28 23.66 23.80 22.85 483,500 22.87 22.87
16-12-27 23.12 23.67 22.97 197,300 23.62 23.62
16-12-23 22.60 23.14 22.60 206,200 23.04 23.04
16-12-22 23.22 23.28 22.77 559,000 22.83 22.83
16-12-21 23.82 23.88 23.25 476,800 23.27 23.27
Date Open High Low Vol Cls adjCls
16-12-20 23.65 23.96 23.36 241,700 23.73 23.73
16-12-19 23.22 23.72 23.22 464,800 23.47 23.47
16-12-16 23.06 23.63 22.96 730,100 23.26 23.26
16-12-15 23.27 23.53 22.90 558,100 22.98 22.98
16-12-14 23.31 23.64 23.18 495,000 23.22 23.22
16-12-13 22.59 23.43 22.59 626,500 23.31 23.31
16-12-12 22.51 23.22 22.25 443,900 22.40 22.40
16-12-09 22.55 23.03 22.43 659,300 22.61 22.61
16-12-08 22.17 22.82 21.95 658,400 22.63 22.63
Date Open High Low Vol Cls adjCls
16-12-07 21.57 22.38 21.57 831,100 22.03 22.03
16-12-06 21.62 22.05 20.17 2,306,800 21.79 21.79
16-12-05 22.54 23.09 22.54 548,800 22.96 22.96
16-12-02 22.66 22.95 22.30 390,400 22.32 22.32
16-12-01 22.59 23.23 22.49 609,800 22.60 22.60
16-11-30 23.28 23.36 22.59 638,900 22.62 22.62
16-11-29 23.67 23.75 23.08 853,800 23.11 23.11
16-11-28 24.28 24.28 23.45 497,600 23.58 23.58
16-11-25 24.09 24.45 23.68 174,800 24.33 24.33
Date Open High Low Vol Cls adjCls
16-11-23 23.71 24.23 23.52 332,200 24.12 24.12
16-11-22 23.17 24.02 23.17 677,800 23.78 23.78
16-11-21 22.78 23.39 22.73 639,600 23.11 23.11
16-11-18 22.20 22.74 21.41 561,700 22.72 22.72
16-11-17 22.12 22.36 21.94 775,600 22.19 22.19
16-11-16 22.15 22.52 22.00 755,400 22.04 22.04
16-11-15 22.58 22.74 21.89 798,600 22.15 22.15
16-11-14 21.64 22.80 21.64 1,100,400 22.61 22.61
16-11-11 21.58 21.80 20.93 896,900 21.45 21.45
Date Open High Low Vol Cls adjCls
16-11-10 21.13 21.88 20.92 1,004,700 21.56 21.56
16-11-09 19.31 20.86 19.02 590,000 20.80 20.80
16-11-08 19.74 19.81 19.44 366,100 19.64 19.64
16-11-07 19.69 19.92 19.60 583,600 19.87 19.87
16-11-04 18.67 19.63 18.44 1,118,700 19.29 19.29
16-11-03 18.89 18.89 18.51 578,000 18.55 18.55
16-11-02 18.98 19.15 18.59 440,100 18.78 18.78
16-11-01 19.27 19.27 18.80 362,800 18.94 18.94
16-10-31 19.25 19.25 18.85 555,600 19.19 19.19
Date Open High Low Vol Cls adjCls
16-10-28 19.14 19.51 19.08 583,200 19.17 19.17
16-10-27 19.00 19.30 18.66 856,900 19.17 19.17
16-10-26 19.50 19.71 18.95 762,800 19.14 19.14
16-10-25 19.25 19.76 19.10 1,073,900 19.51 19.51
16-10-24 19.09 19.73 19.03 1,436,400 19.35 19.35
16-10-21 18.78 19.88 18.77 2,247,500 19.06 19.06
16-10-20 18.00 19.80 17.95 8,252,000 18.99 18.99
16-10-19 21.12 21.88 21.00 1,446,300 21.58 21.58
16-10-18 21.38 21.50 20.84 720,500 21.13 21.13
Date Open High Low Vol Cls adjCls
16-10-17 20.89 21.22 20.88 788,600 21.00 21.00
16-10-14 20.95 21.08 20.54 395,900 20.87 20.87
16-10-13 20.72 20.93 20.60 464,900 20.85 20.85
16-10-12 20.92 21.21 20.81 483,600 20.94 20.94
16-10-11 21.25 21.25 20.63 521,000 20.83 20.83
16-10-10 21.46 22.43 21.20 667,800 21.28 21.28
16-10-07 21.21 21.43 20.98 568,500 21.14 21.14
16-10-06 21.00 21.34 20.84 556,300 21.25 21.25
16-10-05 20.84 21.32 20.77 454,700 21.00 21.00
Date Open High Low Vol Cls adjCls
16-10-04 20.89 21.43 20.65 816,900 20.84 20.84
16-10-03 21.60 21.60 20.26 1,583,700 20.72 20.72
16-09-30 22.20 22.39 21.35 1,097,700 21.60 21.60
16-09-29 22.47 23.15 22.21 1,775,400 22.25 22.25
16-09-28 23.37 23.81 22.61 1,475,300 22.82 22.82
16-09-27 25.07 25.29 24.62 255,500 25.12 25.12
16-09-26 25.42 25.51 25.07 288,000 25.11 25.11
16-09-23 25.62 25.97 25.52 319,100 25.56 25.56
16-09-22 25.42 25.88 25.36 558,000 25.81 25.81
Date Open High Low Vol Cls adjCls
16-09-21 24.76 25.41 24.73 388,400 25.37 25.37
16-09-20 25.20 25.55 24.76 357,600 24.78 24.78
16-09-19 25.15 25.40 24.98 255,600 25.16 25.16
16-09-16 25.10 25.31 24.93 548,100 24.95 24.95
16-09-15 24.88 25.51 24.88 437,600 25.09 25.09
16-09-14 25.28 25.43 24.92 364,600 24.98 24.98
16-09-13 25.25 25.63 24.97 524,200 25.41 25.41
16-09-12 24.96 25.46 24.58 435,900 25.46 25.46
16-09-09 25.88 25.98 24.88 615,700 24.89 24.89
Date Open High Low Vol Cls adjCls
16-09-08 26.31 26.42 26.21 414,700 26.23 26.23
16-09-07 26.25 26.52 26.12 505,200 26.45 26.45
16-09-06 26.37 26.37 26.14 396,300 26.35 26.35
16-09-02 26.50 26.50 26.25 444,900 26.35 26.35
16-09-01 26.35 26.50 26.13 562,500 26.33 26.33
16-08-31 26.15 26.43 25.97 376,000 26.25 26.25
16-08-30 26.46 26.46 26.23 262,500 26.35 26.35
16-08-29 26.37 26.55 26.22 509,200 26.41 26.41
16-08-26 26.82 26.82 26.26 395,700 26.38 26.38
Date Open High Low Vol Cls adjCls
16-08-25 26.94 27.00 26.59 263,400 26.69 26.69
16-08-24 26.94 27.15 26.78 272,000 26.90 26.90
16-08-23 27.17 27.39 26.79 327,700 27.08 27.08
16-08-22 26.99 27.35 26.83 387,300 27.16 27.16
16-08-19 27.17 27.25 26.91 367,100 26.99 26.99
16-08-18 27.10 27.32 26.87 533,600 27.27 27.27
16-08-17 27.11 27.17 26.85 287,600 26.99 26.99
16-08-16 27.62 27.98 27.13 545,900 27.24 27.24
16-08-15 27.50 28.34 26.60 1,361,700 27.68 27.68
Date Open High Low Vol Cls adjCls
16-08-12 25.50 25.85 25.31 388,800 25.76 25.76
16-08-11 25.28 25.63 25.04 373,800 25.56 25.56
16-08-10 25.25 25.41 25.06 349,800 25.06 25.06
16-08-09 25.80 25.80 25.12 469,000 25.18 25.18
16-08-08 26.74 27.22 25.62 1,697,300 25.70 25.70
16-08-05 24.14 25.07 24.14 662,100 24.99 24.99
16-08-04 23.54 24.13 23.50 461,800 24.06 24.06
16-08-03 23.30 23.63 23.13 236,700 23.47 23.47
16-08-02 23.71 23.89 23.22 338,400 23.41 23.41
Date Open High Low Vol Cls adjCls
16-08-01 23.98 23.98 23.61 323,000 23.73 23.73
16-07-29 23.66 23.97 23.32 584,400 23.86 23.86
16-07-28 23.73 23.92 23.42 463,800 23.60 23.60
16-07-27 23.36 23.53 22.99 383,200 23.04 23.04
16-07-26 22.88 23.32 22.83 393,000 23.18 23.18
16-07-25 22.58 22.82 21.83 471,300 22.75 22.75
16-07-22 22.04 22.78 21.88 715,400 22.53 22.53
16-07-21 22.48 22.66 21.59 2,559,500 22.01 22.01
16-07-20 22.80 23.70 22.72 1,330,900 23.50 23.50
Date Open High Low Vol Cls adjCls
16-07-19 23.27 23.47 22.56 866,200 22.72 22.72
16-07-18 22.89 23.43 22.85 747,800 23.25 23.25
16-07-15 22.33 23.35 22.33 710,000 22.80 22.80
16-07-14 22.67 22.75 22.41 644,100 22.56 22.56
16-07-13 23.50 23.50 22.59 809,400 22.71 22.71
16-07-12 23.12 23.52 22.55 447,300 23.33 23.33
16-07-11 22.47 23.21 22.33 579,300 23.07 23.07
16-07-08 22.00 22.61 21.95 616,900 22.49 22.49
16-07-07 21.41 21.85 21.41 548,200 21.83 21.83
Date Open High Low Vol Cls adjCls
16-07-06 21.20 21.47 20.78 282,100 21.31 21.31
16-07-05 21.59 21.59 21.06 363,400 21.36 21.36
16-07-01 21.22 21.69 21.22 373,900 21.63 21.63
16-06-30 21.27 21.40 20.61 473,100 21.38 21.38
16-06-29 20.73 21.23 20.59 341,300 21.17 21.17
16-06-28 20.69 20.99 20.57 443,300 20.69 20.69
16-06-27 21.04 21.04 19.95 476,800 20.38 20.38
16-06-24 21.30 21.58 21.06 563,100 21.22 21.22
16-06-23 22.07 22.41 21.97 245,300 22.07 22.07
Date Open High Low Vol Cls adjCls
16-06-22 22.02 22.26 21.93 326,600 21.95 21.95
16-06-21 22.25 22.52 21.82 214,600 21.88 21.88
16-06-20 22.20 22.75 22.20 371,800 22.34 22.34
16-06-17 21.89 22.48 21.73 1,018,200 22.04 22.04
16-06-16 21.70 21.97 21.60 431,700 21.81 21.81
16-06-15 22.04 22.25 21.86 504,600 21.92 21.92
16-06-14 21.85 22.12 21.80 596,300 22.11 22.11
16-06-13 22.25 22.32 21.94 905,500 22.03 22.03
16-06-10 22.01 22.38 21.41 1,331,100 22.33 22.33
Date Open High Low Vol Cls adjCls
16-06-09 22.66 22.84 22.27 734,200 22.39 22.39
16-06-08 23.11 23.38 22.60 981,100 23.02 23.02
16-06-07 22.76 23.34 22.67 486,400 23.00 23.00
16-06-06 22.55 22.81 22.31 477,700 22.68 22.68
16-06-03 22.98 22.98 22.28 447,100 22.56 22.56
16-06-02 23.02 23.18 22.94 506,500 23.03 23.03
16-06-01 22.43 23.12 22.26 514,200 23.10 23.10
16-05-31 22.87 22.87 22.36 616,500 22.42 22.42
16-05-27 22.42 22.91 22.40 319,400 22.78 22.78
Date Open High Low Vol Cls adjCls
16-05-26 22.58 22.82 22.30 320,200 22.51 22.51
16-05-25 22.39 22.57 22.38 570,800 22.44 22.44
16-05-24 21.98 22.64 21.93 509,100 22.38 22.38
16-05-23 22.01 22.29 21.66 686,000 21.94 21.94
16-05-20 21.62 22.07 21.62 419,000 22.06 22.06
16-05-19 21.67 22.00 21.31 459,900 21.50 21.50
16-05-18 22.09 22.24 21.71 655,300 21.74 21.74
16-05-17 22.19 22.70 21.96 833,400 22.17 22.17
16-05-16 22.57 22.73 22.05 1,449,200 22.07 22.07
Date Open High Low Vol Cls adjCls
16-05-13 23.48 24.14 22.45 1,030,400 22.52 22.52
16-05-12 24.46 24.47 23.57 1,801,800 23.62 23.62
16-05-11 24.14 24.50 24.10 907,700 24.33 24.33
16-05-10 24.36 24.53 24.08 618,000 24.30 24.30
16-05-09 24.63 24.75 24.37 651,200 24.39 24.39
16-05-06 24.51 24.80 24.19 923,500 24.55 24.55
16-05-05 24.39 24.86 24.26 913,400 24.52 24.52
16-05-04 24.30 24.67 24.27 840,000 24.49 24.49
16-05-03 24.58 24.99 23.96 1,001,600 24.52 24.52
Date Open High Low Vol Cls adjCls
16-05-02 24.57 24.69 23.56 1,363,200 24.67 24.67
16-04-29 22.82 24.90 22.52 3,771,500 24.68 24.68
16-04-28 20.16 21.03 20.16 1,393,800 20.27 20.27
16-04-27 20.81 21.29 20.64 1,260,500 20.84 20.84
16-04-26 20.24 20.84 20.20 1,283,900 20.82 20.82
16-04-25 20.52 20.62 20.23 972,100 20.31 20.31
16-04-22 20.29 20.76 20.29 609,100 20.49 20.49
16-04-21 20.29 20.48 20.21 474,100 20.34 20.34
16-04-20 20.33 20.51 19.51 496,000 20.26 20.26
Date Open High Low Vol Cls adjCls
16-04-19 20.30 20.66 20.16 684,100 20.36 20.36
16-04-18 20.27 20.56 20.05 483,200 20.20 20.20
16-04-15 20.47 20.63 19.93 547,400 20.23 20.23
16-04-14 20.50 20.69 20.31 401,000 20.60 20.60
16-04-13 19.65 20.67 19.65 490,000 20.55 20.55
16-04-12 19.38 19.67 19.26 667,000 19.65 19.65
16-04-11 19.18 20.25 19.18 825,400 19.38 19.38
16-04-08 19.32 19.50 19.01 425,000 19.25 19.25
16-04-07 19.27 19.47 19.09 684,600 19.17 19.17
Date Open High Low Vol Cls adjCls
16-04-06 19.22 19.50 19.16 407,800 19.38 19.38
16-04-05 19.14 19.52 19.06 651,800 19.27 19.27
16-04-04 19.64 19.68 19.03 490,200 19.28 19.28
16-04-01 19.30 19.73 19.05 514,400 19.61 19.61
16-03-31 19.45 19.71 19.05 636,600 19.39 19.39
16-03-30 19.49 19.68 19.15 513,200 19.39 19.39
16-03-29 18.65 19.47 18.65 547,100 19.41 19.41
16-03-28 18.67 18.98 18.35 601,500 18.72 18.72
16-03-24 17.81 18.60 17.40 659,200 18.57 18.57
Date Open High Low Vol Cls adjCls
16-03-23 18.71 18.76 17.79 535,900 17.82 17.82
16-03-22 18.57 19.05 18.44 643,300 18.81 18.81
16-03-21 19.19 19.63 18.76 865,300 18.76 18.76
16-03-18 18.43 19.32 18.03 1,615,000 19.19 19.19
16-03-17 18.69 18.76 18.04 1,010,500 18.31 18.31
16-03-16 18.47 18.84 18.24 861,700 18.81 18.81
16-03-15 19.40 19.55 18.36 820,600 18.64 18.64
16-03-14 18.52 19.48 18.30 1,217,300 19.42 19.42
16-03-11 18.32 18.58 18.24 794,700 18.56 18.56
Date Open High Low Vol Cls adjCls
16-03-10 18.75 18.93 17.64 1,067,000 18.14 18.14
16-03-09 19.40 19.55 18.65 1,432,900 18.75 18.75
16-03-08 20.09 20.21 19.12 1,232,200 19.30 19.30
16-03-07 19.48 20.29 19.46 659,800 20.11 20.11
16-03-04 19.52 19.80 19.07 826,600 19.62 19.62
16-03-03 18.33 19.52 18.29 1,255,500 19.52 19.52
16-03-02 17.95 18.49 17.91 1,269,900 18.36 18.36
16-03-01 18.11 18.34 17.69 1,032,400 18.00 18.00
16-02-29 17.42 18.16 17.21 1,145,600 17.90 17.90
Date Open High Low Vol Cls adjCls
16-02-26 17.34 17.56 16.94 580,300 17.51 17.51
16-02-25 17.33 17.46 16.98 890,400 17.33 17.33
16-02-24 17.05 17.40 16.84 1,342,200 17.34 17.34
16-02-23 16.94 17.36 16.94 878,900 17.17 17.17
16-02-22 16.87 17.07 16.68 849,700 16.98 16.98
16-02-19 16.11 16.78 16.11 1,108,100 16.57 16.57
16-02-18 15.87 16.19 15.47 1,676,100 16.09 16.09
16-02-17 15.83 16.28 15.48 2,184,500 15.92 15.92
16-02-16 15.76 16.17 15.30 2,352,500 15.83 15.83
Date Open High Low Vol Cls adjCls
16-02-12 16.82 16.89 14.28 9,648,600 15.58 15.58
16-02-11 20.15 20.74 19.82 1,262,900 20.51 20.51
16-02-10 20.47 20.93 20.29 454,300 20.32 20.32
16-02-09 20.30 20.93 20.00 757,300 20.36 20.36
16-02-08 20.38 20.63 19.98 757,800 20.61 20.61
16-02-05 21.00 21.00 20.20 996,900 20.52 20.52
16-02-04 20.62 21.10 20.52 808,100 21.05 21.05
16-02-03 21.30 21.62 20.29 888,300 20.88 20.88
16-02-02 21.15 21.49 20.65 836,100 21.21 21.21
Date Open High Low Vol Cls adjCls
16-02-01 20.75 21.43 20.32 845,600 21.20 21.20
16-01-29 19.78 21.07 19.45 1,489,100 21.06 21.06
16-01-28 19.31 19.46 18.79 631,200 18.81 18.81
16-01-27 19.31 19.65 18.86 680,500 18.96 18.96
16-01-26 19.13 19.50 19.12 708,700 19.45 19.45
16-01-25 19.43 19.71 18.94 574,000 18.96 18.96
16-01-22 19.37 19.84 19.24 751,700 19.47 19.47
16-01-21 18.74 19.49 18.64 718,700 19.11 19.11
16-01-20 18.36 18.98 17.56 1,055,300 18.72 18.72
Date Open High Low Vol Cls adjCls
16-01-19 19.93 20.75 18.15 1,626,800 18.57 18.57
16-01-15 19.33 20.20 19.33 1,109,100 19.86 19.86
16-01-14 19.82 20.37 19.57 679,400 19.92 19.92
16-01-13 20.83 21.09 19.72 485,100 19.85 19.85
16-01-12 20.69 21.17 20.30 647,600 20.76 20.76
16-01-11 20.22 20.52 19.82 716,300 20.38 20.38
16-01-08 20.51 21.23 20.00 820,800 20.05 20.05
16-01-07 20.49 21.37 20.49 811,100 21.12 21.12
16-01-06 20.92 21.16 20.65 674,900 20.90 20.90
Date Open High Low Vol Cls adjCls
16-01-05 21.10 21.36 20.78 601,900 21.24 21.24
16-01-04 21.25 21.80 20.72 637,500 21.03 21.03
15-12-31 21.64 21.93 21.40 378,000 21.41 21.41
15-12-30 21.76 21.82 21.40 458,100 21.67 21.67
15-12-29 21.04 21.81 21.04 489,600 21.76 21.76
15-12-28 21.08 21.31 20.83 446,700 21.01 21.01
15-12-24 21.47 21.50 21.22 179,000 21.22 21.22
15-12-23 21.40 21.63 21.25 658,000 21.52 21.52
15-12-22 20.89 21.55 19.90 1,905,900 21.17 21.17
Date Open High Low Vol Cls adjCls
15-12-21 21.73 21.80 21.06 541,400 21.27 21.27
15-12-18 22.44 22.76 21.74 1,595,500 21.75 21.75
15-12-17 23.23 23.23 22.63 539,400 22.64 22.64
15-12-16 22.23 23.11 22.20 432,600 23.07 23.07
15-12-15 22.09 22.40 21.79 622,300 22.17 22.17
15-12-14 22.70 22.89 21.96 379,100 22.10 22.10
15-12-11 22.83 23.20 22.54 347,500 22.73 22.73
15-12-10 23.36 23.69 23.13 391,300 23.33 23.33
15-12-09 23.46 24.12 23.16 548,800 23.34 23.34
Date Open High Low Vol Cls adjCls
15-12-08 23.07 23.82 22.70 448,900 23.69 23.69
15-12-07 23.55 24.60 23.03 570,200 23.27 23.27
15-12-04 23.23 23.85 23.14 432,900 23.68 23.68
15-12-03 24.11 24.45 23.17 313,000 23.30 23.30
15-12-02 23.89 24.23 23.89 345,400 24.11 24.11
15-12-01 23.22 24.14 23.22 811,100 23.87 23.87
15-11-30 24.39 24.66 23.59 479,500 23.62 23.62
15-11-27 24.57 25.00 24.35 256,900 24.44 24.44
15-11-25 24.04 24.70 24.04 418,700 24.57 24.57
Date Open High Low Vol Cls adjCls
15-11-24 23.73 24.26 23.66 570,800 24.15 24.15
15-11-23 23.57 24.16 23.43 617,500 24.06 24.06
15-11-20 22.94 23.65 22.82 666,000 23.49 23.49
15-11-19 22.93 23.19 22.65 592,900 22.73 22.73
15-11-18 23.02 24.38 22.92 623,100 23.19 23.19
15-11-17 23.10 23.52 22.87 600,500 23.11 23.11
15-11-16 22.92 23.26 22.55 506,000 23.00 23.00
15-11-13 23.56 23.59 22.90 825,500 22.97 22.97
15-11-12 23.79 24.14 23.59 800,600 23.77 23.77
Date Open High Low Vol Cls adjCls
15-11-11 24.04 24.78 23.51 684,600 23.88 23.88
15-11-10 23.92 24.23 23.61 888,700 23.93 23.93
15-11-09 24.67 25.50 23.67 904,400 24.10 24.10
15-11-06 25.41 25.75 24.60 2,167,200 24.67 24.67
15-11-05 24.63 26.20 23.59 4,185,100 25.50 25.50
15-11-04 21.89 22.17 21.27 1,426,800 21.44 21.44
15-11-03 21.51 22.36 21.51 1,181,400 22.02 22.02
15-11-02 21.25 21.74 20.97 723,300 21.63 21.63
15-10-30 21.36 21.88 20.90 722,100 21.20 21.20
Date Open High Low Vol Cls adjCls
15-10-29 21.35 21.47 21.17 740,300 21.36 21.36
15-10-28 20.73 21.51 20.62 991,900 21.29 21.29
15-10-27 21.03 21.14 20.47 941,600 20.63 20.63
15-10-26 21.30 21.61 21.00 757,800 21.09 21.09
15-10-23 21.89 21.89 21.04 629,000 21.36 21.36
15-10-22 21.47 21.81 21.28 711,800 21.53 21.53
15-10-21 22.45 22.45 21.11 1,820,200 21.27 21.27
15-10-20 22.68 22.99 22.52 715,400 22.81 22.81
15-10-19 22.99 23.35 22.57 969,200 22.68 22.68
Date Open High Low Vol Cls adjCls
15-10-16 24.65 24.74 22.98 1,310,500 23.03 23.03
15-10-15 24.01 24.69 23.81 1,311,400 24.61 24.61
15-10-14 24.18 24.46 23.82 838,500 23.95 23.95
15-10-13 24.40 24.56 24.14 1,646,700 24.26 24.26
15-10-12 24.72 24.72 24.20 585,700 24.48 24.48
15-10-09 24.61 24.90 24.32 709,700 24.62 24.62
15-10-08 23.98 24.63 23.94 946,900 24.60 24.60
15-10-07 23.98 24.30 23.87 1,208,900 24.04 24.04
15-10-06 23.13 23.97 23.13 1,510,400 23.90 23.90
Date Open High Low Vol Cls adjCls
15-10-05 22.43 23.33 22.30 513,700 23.28 23.28
15-10-02 22.14 22.23 21.67 790,800 22.18 22.18
15-10-01 21.77 22.38 21.75 851,700 22.30 22.30
15-09-30 21.83 21.95 21.48 518,200 21.88 21.88
15-09-29 21.42 21.59 21.08 1,024,500 21.51 21.51
15-09-28 21.74 21.82 21.28 578,800 21.34 21.34
15-09-25 22.20 22.35 21.72 482,000 21.87 21.87
15-09-24 22.19 22.40 21.93 459,500 22.06 22.06
15-09-23 22.40 23.01 22.24 465,500 22.34 22.34
Date Open High Low Vol Cls adjCls
15-09-22 22.33 22.60 22.10 398,500 22.30 22.30
15-09-21 22.93 23.43 22.59 647,200 22.68 22.68
15-09-18 22.65 23.22 22.49 5,374,400 22.72 22.72
15-09-17 22.67 23.39 22.65 798,200 23.05 23.05
15-09-16 22.91 22.93 22.55 620,900 22.56 22.56
15-09-15 22.69 23.15 22.58 624,900 22.86 22.86
15-09-14 23.21 23.21 22.35 794,000 22.56 22.56
15-09-11 23.00 23.52 22.91 667,500 23.21 23.21
15-09-10 23.70 24.09 23.61 348,300 23.73 23.73
Date Open High Low Vol Cls adjCls
15-09-09 24.47 24.47 23.76 380,500 23.82 23.82
15-09-08 23.68 24.38 23.31 403,300 24.25 24.25
15-09-04 23.22 23.68 23.16 243,100 23.29 23.29
15-09-03 23.92 24.19 23.54 482,000 23.62 23.62
15-09-02 23.57 23.82 23.42 380,700 23.79 23.79
15-09-01 23.81 24.05 23.29 367,400 23.40 23.40
15-08-31 24.25 24.60 24.08 483,100 24.35 24.35
15-08-28 24.24 24.75 24.19 558,300 24.45 24.45
15-08-27 23.96 24.57 23.51 624,300 24.41 24.41
Date Open High Low Vol Cls adjCls
15-08-26 23.75 23.86 23.04 651,700 23.72 23.72
15-08-25 23.94 23.99 23.00 908,700 23.21 23.21
15-08-24 23.65 24.11 22.96 1,095,600 23.12 23.12
15-08-21 24.79 24.96 24.14 706,100 24.21 24.21
15-08-20 25.49 25.62 25.18 465,700 25.22 25.22
15-08-19 25.87 25.89 25.39 353,100 25.63 25.63
15-08-18 25.87 26.21 25.71 420,000 25.88 25.88
15-08-17 25.70 25.87 25.34 384,800 25.81 25.81
15-08-14 25.42 25.79 25.34 285,800 25.78 25.78
Date Open High Low Vol Cls adjCls
15-08-13 25.89 26.04 25.43 579,100 25.60 25.60
15-08-12 25.76 26.02 25.31 407,500 25.85 25.85
15-08-11 26.14 26.40 25.74 320,500 25.98 25.98
15-08-10 26.24 26.72 26.20 636,200 26.30 26.30
15-08-07 25.81 26.03 25.51 592,800 26.03 26.03
15-08-06 26.16 26.16 25.51 797,500 25.83 25.83
15-08-05 26.01 26.21 25.86 436,000 26.04 26.04
15-08-04 25.58 26.00 25.52 499,900 25.79 25.79
15-08-03 25.94 26.17 25.42 748,600 25.63 25.63
Date Open High Low Vol Cls adjCls
15-07-31 25.87 26.12 25.52 507,300 26.04 26.04
15-07-30 25.49 25.85 25.16 677,100 25.71 25.71
15-07-29 25.58 25.73 25.17 726,600 25.46 25.46
15-07-28 24.91 25.87 24.86 1,078,100 25.72 25.72
15-07-27 25.95 25.95 24.68 1,168,800 24.73 24.73
15-07-24 25.50 26.19 25.40 1,203,100 26.16 26.16
15-07-23 27.85 27.99 25.17 3,921,500 25.56 25.56
15-07-22 28.31 28.75 28.28 1,195,300 28.59 28.59
15-07-21 28.40 29.15 28.16 667,300 28.33 28.33
Date Open High Low Vol Cls adjCls
15-07-20 28.96 29.24 28.15 1,042,300 28.40 28.40
15-07-17 30.29 30.54 28.78 1,041,700 28.98 28.98
15-07-16 30.43 30.59 30.17 330,400 30.35 30.35
15-07-15 30.24 30.59 30.03 478,400 30.29 30.29
15-07-14 30.33 30.69 29.56 360,500 30.17 30.17
15-07-13 30.75 30.87 30.61 240,100 30.79 30.79
15-07-10 30.54 30.63 30.22 328,700 30.51 30.51
15-07-09 29.96 30.35 29.80 380,700 30.21 30.21
15-07-08 29.73 30.26 29.51 436,700 29.68 29.68
Date Open High Low Vol Cls adjCls
15-07-07 30.16 30.24 29.25 582,800 29.92 29.92
15-07-06 29.88 30.68 29.76 500,700 30.07 30.07
15-07-02 30.54 30.70 29.79 384,600 30.04 30.04
15-07-01 30.31 30.71 30.31 468,500 30.49 30.49
15-06-30 30.25 30.37 30.02 392,400 30.07 30.07
15-06-29 30.40 30.95 30.03 516,900 30.07 30.07
15-06-26 30.32 30.76 30.32 904,700 30.67 30.67
15-06-25 30.25 30.50 30.06 307,600 30.17 30.17
15-06-24 30.46 30.87 30.16 450,800 30.21 30.21
Date Open High Low Vol Cls adjCls
15-06-23 30.36 30.60 30.09 453,700 30.45 30.45
15-06-22 30.43 30.50 30.10 407,400 30.49 30.49
15-06-19 29.45 30.35 29.40 1,011,500 30.20 30.20
15-06-18 29.17 29.91 29.07 480,700 29.33 29.33
15-06-17 29.41 29.55 28.96 480,100 29.17 29.17
15-06-16 28.82 29.84 28.71 658,900 29.40 29.40
15-06-15 29.57 30.00 28.87 1,184,700 29.11 29.11
15-06-12 31.14 31.49 30.88 417,400 30.97 30.97
15-06-11 31.11 31.75 31.01 449,200 31.19 31.19
Date Open High Low Vol Cls adjCls
15-06-10 31.01 31.26 30.91 495,700 31.09 31.09
15-06-09 31.28 31.30 30.68 436,300 30.94 30.94
15-06-08 31.43 31.48 31.17 317,500 31.23 31.23
15-06-05 31.14 31.54 30.90 434,800 31.39 31.39
15-06-04 31.23 31.41 30.86 418,500 31.10 31.10
15-06-03 30.55 31.45 30.39 807,800 31.23 31.23
15-06-02 30.14 30.61 29.94 696,200 30.46 30.46
15-06-01 31.56 31.71 30.18 980,700 30.28 30.28
15-05-29 30.73 31.59 30.73 609,400 31.15 31.15
Date Open High Low Vol Cls adjCls
15-05-28 30.44 30.72 30.26 470,200 30.65 30.65
15-05-27 30.48 30.68 30.20 496,000 30.49 30.49
15-05-26 30.36 30.50 29.97 480,800 30.16 30.16
15-05-22 30.89 30.96 30.41 375,100 30.50 30.50
15-05-21 31.41 31.41 30.84 297,400 30.91 30.91
15-05-20 31.42 31.49 30.83 506,700 31.40 31.40
15-05-19 30.93 31.75 30.93 711,400 31.44 31.44
15-05-18 30.60 30.98 30.30 613,000 30.97 30.97
15-05-15 30.34 30.66 30.19 490,800 30.60 30.60
Date Open High Low Vol Cls adjCls
15-05-14 30.79 30.79 30.15 585,900 30.29 30.29
15-05-13 31.23 31.25 30.51 415,900 30.64 30.64
15-05-12 31.34 31.47 30.91 469,200 31.19 31.19
15-05-11 31.68 32.18 31.53 401,000 31.73 31.73
15-05-08 31.77 32.10 31.67 637,700 31.71 31.71
15-05-07 31.01 31.71 30.94 604,400 31.44 31.44
15-05-06 31.55 31.64 30.80 749,800 31.01 31.01
15-05-05 31.77 32.05 31.47 748,100 31.53 31.53
15-05-04 32.21 32.36 31.60 838,500 31.89 31.89
Date Open High Low Vol Cls adjCls
15-05-01 30.86 32.35 30.85 1,532,700 32.30 32.30
15-04-30 31.40 31.50 30.69 1,611,300 30.82 30.82
15-04-29 32.99 32.99 31.61 994,200 31.64 31.64
15-04-28 32.89 33.16 32.47 877,300 32.99 32.99
15-04-27 34.51 34.68 32.77 893,100 32.99 32.99
15-04-24 33.69 34.56 33.43 841,500 34.50 34.50
15-04-23 35.75 35.75 33.37 2,210,700 33.64 33.64
15-04-22 34.47 34.47 33.80 916,900 34.12 34.12
15-04-21 33.64 34.41 33.64 592,900 33.82 33.82
Date Open High Low Vol Cls adjCls
15-04-20 32.95 33.79 32.95 452,500 33.59 33.59
15-04-17 33.29 33.43 32.51 554,500 32.66 32.66
15-04-16 34.07 34.07 33.29 479,900 33.37 33.37
15-04-15 33.89 34.23 33.80 311,200 34.02 34.02
15-04-14 34.09 34.09 33.35 488,700 33.75 33.75
15-04-13 33.87 34.10 33.51 380,600 33.93 33.93
15-04-10 33.87 34.00 33.56 317,500 33.71 33.71
15-04-09 34.25 34.62 33.72 451,700 33.79 33.79
15-04-08 33.69 34.42 33.50 422,200 34.35 34.35
Date Open High Low Vol Cls adjCls
15-04-07 33.36 34.44 33.36 560,600 33.70 33.70
15-04-06 33.85 33.93 33.25 364,300 33.36 33.36
15-04-02 33.76 34.44 33.67 368,400 33.92 33.92
15-04-01 34.43 34.43 33.67 1,029,700 33.82 33.82
15-03-31 33.96 34.97 33.86 787,500 34.47 34.47
15-03-30 33.43 34.09 33.29 620,000 33.97 33.97
15-03-27 32.55 33.26 32.38 572,700 33.15 33.15
15-03-26 33.18 33.18 32.28 586,800 32.53 32.53
15-03-25 33.99 34.20 33.17 364,000 33.25 33.25
Date Open High Low Vol Cls adjCls
15-03-24 33.98 34.42 33.86 382,400 34.04 34.04
15-03-23 34.48 34.52 33.82 499,200 33.91 33.91
15-03-20 34.15 34.99 34.04 1,460,600 34.62 34.62
15-03-19 33.70 33.95 33.51 454,300 33.90 33.90
15-03-18 33.11 33.63 32.50 692,800 33.62 33.62
15-03-17 33.28 33.53 33.10 519,200 33.32 33.32
15-03-16 33.15 33.62 33.03 534,200 33.32 33.32
15-03-13 33.29 33.46 32.83 564,200 33.07 33.07
15-03-12 32.78 33.48 32.63 576,100 33.20 33.20
Date Open High Low Vol Cls adjCls
15-03-11 32.23 32.84 32.06 512,000 32.59 32.59
15-03-10 32.13 32.34 31.94 405,200 32.21 32.21
15-03-09 31.88 32.50 31.62 494,500 32.36 32.36
15-03-06 32.01 32.28 31.76 397,700 31.82 31.82
15-03-05 32.25 32.50 31.94 321,600 32.21 32.21
15-03-04 31.92 32.23 31.36 484,000 32.10 32.10
15-03-03 32.29 32.30 31.43 542,200 32.00 32.00
15-03-02 32.21 32.64 31.80 626,300 32.26 32.26
15-02-27 31.51 32.74 31.50 1,085,800 32.10 32.10
Date Open High Low Vol Cls adjCls
15-02-26 30.87 31.52 30.58 518,600 31.47 31.47
15-02-25 31.09 31.63 30.77 642,700 30.83 30.83
15-02-24 31.64 32.19 31.15 613,400 31.23 31.23
15-02-23 31.37 31.67 30.94 1,002,300 31.51 31.51
15-02-20 31.65 31.99 31.22 680,100 31.32 31.32
15-02-19 32.00 32.10 31.25 763,600 31.54 31.54
15-02-18 32.08 32.20 31.84 600,600 31.94 31.94
15-02-17 32.14 32.47 31.78 570,500 32.20 32.20
15-02-13 31.88 32.68 31.75 1,345,900 32.14 32.14
Date Open High Low Vol Cls adjCls
15-02-12 32.29 32.95 30.78 3,714,200 31.71 31.71
15-02-11 30.99 32.11 30.50 2,768,700 31.96 31.96
15-02-10 30.94 31.43 30.64 1,147,100 31.09 31.09
15-02-09 31.53 31.53 30.53 1,257,500 30.76 30.76
15-02-06 31.27 31.66 31.00 601,800 31.52 31.52
15-02-05 31.96 32.35 31.16 766,700 31.55 31.55
15-02-04 30.94 32.65 30.80 1,732,800 31.94 31.94
15-02-03 31.00 31.26 30.81 916,600 31.08 31.08
15-02-02 30.13 31.00 29.76 1,276,200 30.99 30.99
Date Open High Low Vol Cls adjCls
15-01-30 30.35 30.68 29.66 834,400 29.84 29.84
15-01-29 30.22 30.95 30.04 584,800 30.54 30.54
15-01-28 30.30 30.75 29.87 714,700 30.18 30.18
15-01-27 29.99 30.97 29.57 1,276,800 30.24 30.24
15-01-26 29.51 29.75 29.06 567,400 29.41 29.41
15-01-23 28.90 29.66 28.75 896,400 29.43 29.43
15-01-22 29.00 29.18 28.50 835,200 28.90 28.90
15-01-21 28.30 28.99 28.28 763,200 28.82 28.82
15-01-20 27.96 28.52 27.78 748,600 28.26 28.26
Date Open High Low Vol Cls adjCls
15-01-16 27.20 27.78 26.78 651,300 27.76 27.76
15-01-15 28.25 28.47 26.79 730,800 27.26 27.26
15-01-14 27.85 28.69 27.61 426,600 28.13 28.13
15-01-13 28.88 29.00 27.67 1,018,400 28.14 28.14
15-01-12 28.09 28.83 28.01 793,500 28.57 28.57
15-01-09 27.99 28.22 27.56 1,198,000 27.96 27.96
15-01-08 27.29 28.77 27.00 1,907,800 28.15 28.15
15-01-07 26.55 27.04 26.47 1,359,500 26.89 26.89
15-01-06 26.50 26.66 26.11 758,100 26.43 26.43
Date Open High Low Vol Cls adjCls
15-01-05 26.77 26.99 26.21 471,600 26.49 26.49
15-01-02 27.19 27.33 26.55 367,200 26.87 26.87
14-12-31 27.34 27.45 27.02 416,400 27.03 27.03
14-12-30 27.26 27.42 27.18 341,900 27.23 27.23
14-12-29 27.09 27.47 27.06 520,400 27.27 27.27
14-12-26 27.18 27.43 27.02 266,200 27.07 27.07
14-12-24 27.37 27.40 27.18 417,200 27.19 27.19
14-12-23 27.35 27.51 27.17 547,900 27.27 27.27
14-12-22 26.80 27.40 26.76 557,000 27.33 27.33
Date Open High Low Vol Cls adjCls
14-12-19 27.40 27.49 26.62 1,690,700 26.84 26.84
14-12-18 27.60 27.60 27.28 876,700 27.35 27.35
14-12-17 26.82 27.29 26.64 1,338,800 27.27 27.27
14-12-16 26.20 26.97 24.47 1,112,600 26.71 26.71
14-12-15 26.78 27.03 26.55 2,741,500 26.77 26.77
14-12-12 25.36 26.13 25.36 642,700 25.96 25.96
14-12-11 25.65 26.32 25.54 657,900 25.71 25.71
14-12-10 25.98 26.16 25.50 548,500 25.50 25.50
14-12-09 25.60 26.10 25.35 726,100 26.01 26.01
Date Open High Low Vol Cls adjCls
14-12-08 25.93 26.15 25.74 1,422,400 25.84 25.84
14-12-05 26.05 26.29 25.72 660,600 25.86 25.86
14-12-04 26.05 26.20 25.81 494,700 26.04 26.04
14-12-03 25.74 26.30 25.61 338,900 26.05 26.05
14-12-02 25.87 26.42 25.62 580,900 25.68 25.68
14-12-01 26.24 26.30 25.69 548,500 25.76 25.76
14-11-28 26.45 26.90 26.28 287,000 26.34 26.34
14-11-26 26.59 26.59 26.27 412,000 26.32 26.32
14-11-25 26.77 27.04 26.34 412,900 26.52 26.52
Date Open High Low Vol Cls adjCls
14-11-24 26.22 26.95 26.20 448,600 26.72 26.72
14-11-21 26.88 26.97 26.14 479,500 26.19 26.19
14-11-20 26.01 26.68 25.97 595,700 26.56 26.56
14-11-19 25.94 26.44 25.61 555,500 26.09 26.09
14-11-18 26.23 26.74 25.83 450,400 25.88 25.88
14-11-17 26.48 26.80 26.21 384,300 26.23 26.23
14-11-14 26.73 26.89 26.47 465,600 26.53 26.53
14-11-13 27.06 27.06 26.53 389,600 26.66 26.66
14-11-12 26.46 27.09 26.25 464,600 26.99 26.99
Date Open High Low Vol Cls adjCls
14-11-11 26.43 26.85 26.14 543,000 26.57 26.57
14-11-10 26.10 26.49 25.95 640,800 26.39 26.39
14-11-07 26.05 26.15 25.79 748,100 26.14 26.14
14-11-06 25.93 26.11 25.77 796,300 26.03 26.03
14-11-05 26.03 26.08 25.83 503,200 25.87 25.87
14-11-04 25.99 26.38 25.75 655,400 25.90 25.90
14-11-03 25.76 26.24 25.55 1,094,200 26.10 26.10
14-10-31 26.01 26.12 25.16 1,101,400 25.69 25.69
14-10-30 25.30 25.76 25.24 863,000 25.66 25.66
Date Open High Low Vol Cls adjCls
14-10-29 25.61 25.87 25.08 1,112,800 25.31 25.31
14-10-28 25.57 26.03 25.40 1,655,400 25.72 25.72
14-10-27 25.43 25.93 25.37 1,434,000 25.55 25.55
14-10-24 25.00 25.97 25.00 1,557,700 25.49 25.49
14-10-23 24.27 25.70 24.05 5,679,500 25.08 25.08
14-10-22 21.80 22.00 21.51 1,758,000 21.58 21.58
14-10-21 21.80 21.99 21.28 600,100 21.80 21.80
14-10-20 21.10 21.93 21.01 1,177,100 21.73 21.73
14-10-17 21.19 21.33 20.88 747,000 21.13 21.13
Date Open High Low Vol Cls adjCls
14-10-16 20.46 21.24 20.46 817,000 20.88 20.88
14-10-15 20.18 20.83 19.73 1,027,900 20.80 20.80
14-10-14 20.30 20.67 20.16 544,800 20.42 20.42
14-10-13 20.29 20.57 20.03 377,100 20.09 20.09
14-10-10 20.18 20.88 20.10 647,700 20.22 20.22
14-10-09 20.72 20.90 20.25 376,800 20.28 20.28
14-10-08 20.35 20.77 20.18 412,400 20.75 20.75
14-10-07 20.65 20.75 20.30 398,700 20.33 20.33
14-10-06 20.86 21.07 20.52 1,082,700 20.72 20.72
Date Open High Low Vol Cls adjCls
14-10-03 20.71 20.88 20.51 498,800 20.80 20.80
14-10-02 20.12 20.72 20.11 657,200 20.52 20.52
14-10-01 21.07 21.27 20.04 1,062,700 20.18 20.18
14-09-30 20.93 21.12 20.67 1,040,200 20.92 20.92
14-09-29 20.52 20.93 20.25 903,500 20.89 20.89
14-09-26 20.25 20.52 20.25 525,100 20.52 20.52
14-09-25 20.26 20.48 20.06 498,100 20.12 20.12
14-09-24 20.08 20.43 19.87 562,500 20.32 20.32
14-09-23 19.84 20.37 19.70 708,200 19.96 19.96
Date Open High Low Vol Cls adjCls
14-09-22 20.83 20.83 19.97 1,087,100 19.99 19.99
14-09-19 21.85 22.00 20.45 4,821,800 20.91 20.91
14-09-18 21.97 22.00 21.61 893,300 21.81 21.81
14-09-17 21.98 22.26 21.87 834,100 21.91 21.91
14-09-16 21.57 22.06 21.43 650,000 21.92 21.92
14-09-15 21.85 22.03 21.59 504,900 21.65 21.65
14-09-12 22.48 22.54 21.71 573,700 21.78 21.78
14-09-11 22.17 22.56 22.17 716,700 22.42 22.42
14-09-10 22.42 22.59 22.16 275,900 22.30 22.30
Date Open High Low Vol Cls adjCls
14-09-09 22.46 22.63 22.19 476,200 22.41 22.41
14-09-08 22.28 22.60 22.09 566,200 22.54 22.54
14-09-05 22.22 22.38 21.99 263,400 22.29 22.29
14-09-04 22.22 22.58 22.05 307,500 22.27 22.27
14-09-03 22.44 22.50 22.14 351,900 22.22 22.22
14-09-02 22.36 22.46 22.12 471,000 22.39 22.39
14-08-29 22.16 22.46 22.01 448,900 22.37 22.37
14-08-28 22.33 22.33 22.02 340,200 22.14 22.14
14-08-27 22.46 22.74 22.36 490,700 22.50 22.50
Date Open High Low Vol Cls adjCls
14-08-26 22.00 22.39 21.91 612,300 22.34 22.34
14-08-25 22.30 22.33 21.92 431,900 22.09 22.09
14-08-22 22.16 22.34 22.06 362,300 22.21 22.21
14-08-21 21.99 22.15 21.80 423,200 22.09 22.09
14-08-20 22.08 22.34 21.90 894,200 22.01 22.01
14-08-19 21.89 22.18 21.76 679,300 22.16 22.16
14-08-18 21.58 21.87 21.41 447,600 21.87 21.87
14-08-15 21.71 21.71 20.96 478,100 21.33 21.33
14-08-14 21.32 21.52 21.26 406,000 21.49 21.49
Date Open High Low Vol Cls adjCls
14-08-13 21.37 21.53 21.30 353,300 21.39 21.39
14-08-12 21.46 21.62 21.15 396,500 21.36 21.36
14-08-11 21.50 21.89 21.36 729,400 21.49 21.49
14-08-08 20.80 21.15 20.63 623,300 21.07 21.07
14-08-07 20.77 20.88 20.65 442,500 20.80 20.80
14-08-06 20.49 20.90 20.34 330,100 20.70 20.70
14-08-05 20.39 20.88 20.39 400,800 20.58 20.58
14-08-04 20.27 20.58 20.15 487,900 20.52 20.52
14-08-01 20.26 20.42 20.02 524,300 20.25 20.25
Date Open High Low Vol Cls adjCls
14-07-31 20.02 20.38 19.62 553,800 20.20 20.20
14-07-30 20.42 20.46 20.20 319,600 20.32 20.32
14-07-29 20.14 20.40 20.08 465,300 20.29 20.29
14-07-28 20.47 20.50 20.00 337,700 20.14 20.14
14-07-25 20.54 20.69 20.45 496,500 20.48 20.48
14-07-24 20.62 20.97 20.53 851,100 20.78 20.78
14-07-23 20.27 20.70 19.86 876,600 20.58 20.58
14-07-22 20.40 20.52 20.08 677,800 20.32 20.32
14-07-21 20.40 20.50 20.14 486,100 20.24 20.24
Date Open High Low Vol Cls adjCls
14-07-18 20.25 20.76 20.19 1,018,000 20.60 20.60
14-07-17 20.76 21.25 20.16 4,210,800 20.56 20.56
14-07-16 19.25 19.49 18.75 2,614,100 18.98 18.98
14-07-15 19.93 19.99 19.16 1,365,400 19.20 19.20
14-07-14 19.94 20.06 19.80 522,200 19.83 19.83
14-07-11 19.76 20.04 19.63 501,700 19.79 19.79
14-07-10 19.45 20.03 19.21 481,900 19.85 19.85
14-07-09 20.26 20.47 19.96 552,900 20.01 20.01
14-07-08 20.68 21.00 20.16 577,000 20.28 20.28
Date Open High Low Vol Cls adjCls
14-07-07 20.94 21.00 20.57 280,900 20.77 20.77
14-07-03 20.71 21.15 20.58 218,700 21.05 21.05
14-07-02 20.73 21.03 20.64 221,200 20.70 20.70
14-07-01 20.74 21.18 20.70 598,400 20.77 20.77
14-06-30 20.32 20.76 20.16 475,300 20.66 20.66
14-06-27 19.87 20.36 19.81 896,700 20.31 20.31
14-06-26 20.23 20.38 19.94 287,100 20.01 20.01
14-06-25 19.87 20.35 19.81 286,300 20.32 20.32
14-06-24 19.86 20.29 19.82 328,400 19.90 19.90
Date Open High Low Vol Cls adjCls
14-06-23 19.90 20.05 19.73 344,500 19.92 19.92
14-06-20 20.00 20.10 19.66 752,300 19.84 19.84
14-06-19 19.88 20.05 19.81 219,900 19.97 19.97
14-06-18 19.55 19.90 19.55 340,900 19.83 19.83
14-06-17 19.49 19.72 19.36 259,600 19.63 19.63
14-06-16 19.35 19.60 19.14 340,000 19.57 19.57
14-06-13 19.34 19.48 19.00 251,500 19.39 19.39
14-06-12 19.55 19.61 19.22 258,200 19.25 19.25
14-06-11 19.25 19.60 19.19 202,300 19.54 19.54
Date Open High Low Vol Cls adjCls
14-06-10 19.66 19.66 19.20 356,500 19.35 19.35
14-06-09 19.85 20.10 19.68 303,200 19.71 19.71
14-06-06 19.54 19.90 19.49 279,300 19.88 19.88
14-06-05 19.40 19.67 18.90 370,900 19.40 19.40
14-06-04 18.58 19.40 18.50 503,900 19.35 19.35
14-06-03 18.54 18.82 18.50 611,500 18.72 18.72
14-06-02 18.59 18.70 18.44 399,700 18.61 18.61
14-05-30 18.63 18.89 18.48 445,700 18.54 18.54
14-05-29 19.00 19.04 18.57 385,400 18.61 18.61
Date Open High Low Vol Cls adjCls
14-05-28 19.63 19.63 18.89 390,300 18.94 18.94
14-05-27 19.37 19.75 19.36 363,400 19.57 19.57
14-05-23 18.67 19.33 18.54 547,300 19.26 19.26
14-05-22 18.61 18.84 18.59 251,600 18.68 18.68
14-05-21 18.57 18.80 18.45 333,400 18.51 18.51
14-05-20 18.84 18.84 18.46 389,100 18.51 18.51
14-05-19 18.84 18.97 18.65 196,800 18.88 18.88
14-05-16 18.62 18.91 18.49 358,600 18.91 18.91
14-05-15 18.50 18.66 18.21 449,900 18.52 18.52
Date Open High Low Vol Cls adjCls
14-05-14 18.72 18.83 18.46 453,200 18.50 18.50
14-05-13 19.08 19.23 18.71 414,700 18.75 18.75
14-05-12 18.75 19.18 18.52 483,800 19.07 19.07
14-05-09 18.50 18.80 18.40 467,700 18.67 18.67
14-05-08 18.63 19.09 18.48 301,300 18.50 18.50
14-05-07 18.60 18.67 18.41 353,500 18.63 18.63
14-05-06 18.73 18.83 18.43 476,100 18.53 18.53
14-05-05 18.77 19.09 18.50 378,700 18.76 18.76
14-05-02 18.72 19.29 18.72 417,700 18.97 18.97
Date Open High Low Vol Cls adjCls
14-05-01 18.45 18.89 18.35 465,400 18.66 18.66
14-04-30 18.42 18.45 18.10 507,600 18.40 18.40
14-04-29 18.65 18.85 18.44 325,200 18.48 18.48
14-04-28 18.56 18.72 18.00 683,700 18.63 18.63
14-04-25 18.95 18.95 18.38 599,400 18.46 18.46
14-04-24 18.90 19.14 18.47 593,500 19.03 19.03
14-04-23 19.29 19.61 18.77 1,000,600 18.81 18.81
14-04-22 20.13 20.13 19.16 1,373,500 19.29 19.29
14-04-21 18.04 20.18 18.04 3,169,900 19.58 19.58
Date Open High Low Vol Cls adjCls
14-04-17 17.89 18.00 17.63 956,700 17.75 17.75
14-04-16 17.85 18.05 17.75 739,900 17.86 17.86
14-04-15 17.66 17.89 17.16 988,700 17.75 17.75
14-04-14 17.28 17.96 17.27 878,500 17.65 17.65
14-04-11 16.98 17.31 16.79 425,900 17.12 17.12
14-04-10 17.73 17.87 17.07 536,600 17.17 17.17
14-04-09 17.70 17.89 17.46 258,700 17.83 17.83
14-04-08 17.38 17.76 17.33 514,600 17.63 17.63
14-04-07 18.05 18.21 17.31 442,300 17.36 17.36
Date Open High Low Vol Cls adjCls
14-04-04 18.37 18.60 18.04 565,300 18.10 18.10
14-04-03 18.45 18.49 18.18 427,700 18.33 18.33
14-04-02 18.08 18.45 18.03 548,500 18.40 18.40
14-04-01 18.09 18.13 17.92 522,000 18.10 18.10
14-03-31 17.84 18.28 17.74 665,900 18.08 18.08
14-03-28 17.15 17.79 17.15 655,200 17.77 17.77
14-03-27 17.46 17.64 17.10 520,700 17.18 17.18
14-03-26 17.89 18.08 17.46 1,083,600 17.50 17.50
14-03-25 17.60 17.90 17.25 841,600 17.78 17.78
Date Open High Low Vol Cls adjCls
14-03-24 17.44 17.67 17.00 1,043,000 17.45 17.45
14-03-21 17.03 17.70 17.03 7,171,900 17.41 17.41
14-03-20 17.07 17.24 16.75 745,800 17.01 17.01
14-03-19 16.91 17.31 16.81 849,400 17.08 17.08
14-03-18 17.08 17.33 16.91 675,500 17.06 17.06
14-03-17 17.09 17.35 16.70 1,042,900 17.04 17.04
14-03-14 16.51 17.11 16.51 1,002,800 17.03 17.03
14-03-13 17.45 17.60 16.61 1,194,800 16.61 16.61
14-03-12 17.38 17.67 17.18 744,000 17.42 17.42
Date Open High Low Vol Cls adjCls
14-03-11 17.83 17.94 17.39 600,000 17.48 17.48
14-03-10 17.93 18.11 17.68 540,200 17.79 17.79
14-03-07 18.59 18.66 17.95 527,600 18.01 18.01
14-03-06 18.32 18.54 18.20 515,300 18.46 18.46
14-03-05 18.09 18.40 18.09 683,800 18.30 18.30
14-03-04 18.18 18.36 17.86 799,200 18.18 18.18
14-03-03 17.86 18.05 17.65 510,500 18.01 18.01
14-02-28 18.10 18.20 17.84 852,600 18.06 18.06
14-02-27 18.46 18.61 17.99 719,300 18.08 18.08
Date Open High Low Vol Cls adjCls
14-02-26 17.78 18.62 17.66 1,646,600 18.51 18.51
14-02-25 17.79 18.01 17.67 757,000 17.74 17.74
14-02-24 17.85 18.04 17.65 800,600 17.83 17.83
14-02-21 17.57 17.90 17.36 1,036,800 17.81 17.81
14-02-20 17.46 17.72 17.29 1,066,400 17.55 17.55
14-02-19 17.42 17.75 17.28 668,400 17.46 17.46
14-02-18 17.76 17.96 17.25 726,000 17.65 17.65
14-02-14 17.37 17.72 17.16 1,014,700 17.61 17.61
14-02-13 16.96 17.50 16.90 685,400 17.28 17.28
Date Open High Low Vol Cls adjCls
14-02-12 16.96 17.28 16.91 660,400 17.07 17.07
14-02-11 16.92 17.08 16.73 621,900 16.89 16.89
14-02-10 16.57 17.10 16.57 1,031,900 16.94 16.94
14-02-07 16.53 16.93 16.53 1,296,400 16.65 16.65
14-02-06 15.75 16.65 15.75 2,636,000 16.52 16.52
14-02-05 15.86 16.05 15.31 1,524,200 15.67 15.67
14-02-04 15.80 16.07 15.65 1,005,700 15.85 15.85
14-02-03 16.38 16.55 15.55 1,134,700 15.76 15.76
14-01-31 16.19 16.50 16.10 729,000 16.37 16.37
Date Open High Low Vol Cls adjCls
14-01-30 16.56 16.74 16.34 787,200 16.43 16.43
14-01-29 16.58 16.77 16.27 1,121,500 16.38 16.38
14-01-28 16.65 17.12 16.57 899,600 16.75 16.75
14-01-27 16.74 16.95 16.31 1,275,500 16.67 16.67
14-01-24 17.07 17.16 16.56 2,068,300 16.75 16.75
14-01-23 17.18 17.38 17.01 842,300 17.16 17.16
14-01-22 16.98 17.35 16.81 1,245,400 17.19 17.19
14-01-21 16.85 17.25 16.75 1,459,700 16.91 16.91
14-01-17 16.65 16.73 16.30 1,066,200 16.34 16.34
Date Open High Low Vol Cls adjCls
14-01-16 16.60 16.72 16.37 1,275,800 16.69 16.69
14-01-15 16.80 16.93 16.46 1,358,000 16.64 16.64
14-01-14 16.86 17.00 16.69 854,800 16.78 16.78
14-01-13 17.41 17.45 16.71 2,053,900 16.79 16.79
14-01-10 17.22 17.58 17.21 834,000 17.51 17.51
14-01-09 17.87 17.98 17.22 1,518,300 17.23 17.23
14-01-08 17.36 18.00 17.14 2,707,300 17.90 17.90
14-01-07 17.17 18.25 17.17 3,747,600 18.04 18.04
14-01-06 17.95 17.98 16.88 7,146,300 17.28 17.28
Date Open High Low Vol Cls adjCls
14-01-03 21.18 21.45 21.05 457,600 21.35 21.35
14-01-02 21.08 21.23 20.81 657,600 21.18 21.18
13-12-31 21.71 21.88 21.08 672,000 21.09 21.09
13-12-30 21.31 21.75 21.20 408,300 21.65 21.65
13-12-27 21.53 21.79 21.14 399,300 21.22 21.22
13-12-26 21.54 21.85 21.39 620,200 21.66 21.66
13-12-24 21.84 21.92 21.38 285,200 21.51 21.51
13-12-23 20.98 21.93 20.67 1,081,100 21.78 21.78
13-12-20 21.12 21.36 20.84 2,194,700 20.91 20.91
Date Open High Low Vol Cls adjCls
13-12-19 21.19 21.30 20.98 500,400 21.05 21.05
13-12-18 20.62 21.36 20.58 750,400 21.27 21.27
13-12-17 20.44 20.83 20.26 516,600 20.55 20.55
13-12-16 20.18 20.71 19.90 660,800 20.48 20.48
13-12-13 20.03 20.36 19.69 444,000 19.98 19.98
13-12-12 20.01 20.20 19.84 519,000 19.99 19.99
13-12-11 20.89 20.93 20.02 560,200 20.05 20.05
13-12-10 20.95 21.13 20.80 678,000 20.88 20.88
13-12-09 20.76 21.05 20.75 650,800 20.98 20.98
Date Open High Low Vol Cls adjCls
13-12-06 20.90 21.01 20.50 525,500 20.72 20.72
13-12-05 20.51 21.17 20.48 1,005,000 20.77 20.77
13-12-04 20.34 20.56 19.91 804,700 20.35 20.35
13-12-03 20.71 20.92 20.31 1,046,900 20.37 20.37
13-12-02 21.13 21.15 20.71 744,700 20.80 20.80
13-11-29 21.05 21.39 20.98 369,700 21.11 21.11
13-11-27 21.07 21.11 20.48 822,400 21.01 21.01
13-11-26 20.63 21.08 20.55 1,577,700 21.00 21.00
13-11-25 20.66 20.77 20.39 565,100 20.56 20.56
Date Open High Low Vol Cls adjCls
13-11-22 20.30 20.70 20.22 853,400 20.65 20.65
13-11-21 19.91 20.45 19.83 1,378,500 20.35 20.35
13-11-20 19.78 20.37 19.66 981,700 19.86 19.86
13-11-19 19.93 20.21 19.52 964,000 19.66 19.66
13-11-18 20.18 20.71 19.74 1,017,100 19.88 19.88
13-11-15 20.27 20.43 19.89 1,012,400 20.14 20.14
13-11-14 20.25 20.40 19.93 850,600 20.27 20.27
13-11-13 20.07 20.75 20.00 1,113,700 20.28 20.28
13-11-12 19.02 20.27 19.02 1,660,200 20.17 20.17
Date Open High Low Vol Cls adjCls
13-11-11 19.05 19.33 18.88 676,200 19.01 19.01
13-11-08 18.43 19.03 18.32 807,900 19.02 19.02
13-11-07 18.98 19.38 18.35 1,317,100 18.43 18.43
13-11-06 18.82 18.82 18.31 543,600 18.45 18.45
13-11-05 18.73 18.92 18.45 631,000 18.75 18.75
13-11-04 18.57 19.00 18.45 999,000 18.78 18.78
13-11-01 18.29 18.65 18.02 821,200 18.45 18.45
13-10-31 18.71 18.73 18.28 521,000 18.32 18.32
13-10-30 18.34 18.99 18.15 1,041,500 18.74 18.74
Date Open High Low Vol Cls adjCls
13-10-29 18.63 18.84 18.19 1,043,800 18.37 18.37
13-10-28 18.76 18.79 18.30 1,012,200 18.53 18.53
13-10-25 19.10 19.13 18.71 1,322,000 18.79 18.79
13-10-24 18.99 19.04 18.74 826,400 19.00 19.00
13-10-23 18.28 19.05 18.20 1,368,800 18.95 18.95
13-10-22 18.08 18.46 17.74 2,606,000 18.41 18.41
13-10-21 18.56 18.63 18.02 1,877,700 18.04 18.04
13-10-18 18.99 19.02 18.48 3,605,700 18.60 18.60
13-10-17 18.32 19.19 17.70 14,029,200 18.99 18.99
Date Open High Low Vol Cls adjCls
13-10-16 24.80 24.92 24.00 5,593,700 24.20 24.20
13-10-15 25.60 25.70 24.15 2,353,100 24.69 24.69
13-10-14 25.75 25.93 25.25 1,469,800 25.75 25.75
13-10-11 25.55 26.08 25.07 1,022,500 26.02 26.02
13-10-10 26.35 26.47 25.26 1,284,400 25.73 25.73
13-10-09 25.64 26.34 25.22 1,928,300 25.91 25.91
13-10-08 25.57 26.00 25.28 1,396,500 25.49 25.49
13-10-07 25.29 25.75 25.00 1,059,200 25.55 25.55
13-10-04 25.25 25.90 25.03 1,120,500 25.57 25.57
Date Open High Low Vol Cls adjCls
13-10-03 24.92 25.19 24.57 782,600 25.17 25.17
13-10-02 24.79 25.12 24.44 734,100 25.04 25.04
13-10-01 24.38 25.18 24.33 972,700 24.98 24.98
13-09-30 24.26 24.53 24.00 1,554,200 24.35 24.35
13-09-27 24.53 24.93 24.00 831,700 24.47 24.47
13-09-26 24.92 25.30 24.54 638,400 24.76 24.76
13-09-25 24.58 25.24 24.24 713,100 24.77 24.77
13-09-24 24.38 25.04 24.07 1,207,200 24.62 24.62
13-09-23 24.88 24.88 23.99 718,400 24.43 24.43
Date Open High Low Vol Cls adjCls
13-09-20 24.78 25.71 24.77 2,150,400 24.88 24.88
13-09-19 25.29 25.85 24.44 1,076,100 24.66 24.66
13-09-18 24.12 25.57 23.87 1,593,200 25.27 25.27
13-09-17 24.09 24.23 23.91 1,785,900 24.08 24.08
13-09-16 24.77 25.05 24.03 788,100 24.12 24.12
13-09-13 24.13 24.48 23.81 724,300 24.44 24.44
13-09-12 24.40 24.70 23.98 524,000 24.04 24.04
13-09-11 24.64 24.80 24.13 781,300 24.38 24.38
13-09-10 24.79 25.05 24.45 824,000 24.64 24.64
Date Open High Low Vol Cls adjCls
13-09-09 24.60 25.40 24.41 1,049,400 24.72 24.72
13-09-06 24.75 25.17 23.88 2,380,000 24.43 24.43
13-09-05 25.60 25.87 25.28 814,400 25.65 25.65
13-09-04 24.74 25.71 24.62 2,079,400 25.65 25.65
13-09-03 25.02 25.18 24.19 897,300 24.63 24.63
13-08-30 24.91 25.59 24.58 1,231,200 24.70 24.70
13-08-29 24.14 24.60 23.97 871,100 23.98 23.98
13-08-28 23.66 24.57 23.60 1,116,900 24.27 24.27
13-08-27 23.62 24.26 23.46 1,361,000 23.73 23.73
Date Open High Low Vol Cls adjCls
13-08-26 23.15 23.57 23.00 550,200 23.23 23.23
13-08-23 22.75 23.35 22.54 1,096,700 23.14 23.14
13-08-22 21.90 22.54 21.67 582,900 22.45 22.45
13-08-21 21.92 22.28 20.48 637,300 21.77 21.77
13-08-20 21.08 22.02 20.92 908,500 21.95 21.95
13-08-19 21.60 21.61 21.00 835,500 21.01 21.01
13-08-16 21.87 22.02 21.62 818,200 21.71 21.71
13-08-15 22.17 22.62 21.73 949,500 21.99 21.99
13-08-14 23.03 23.20 22.48 668,400 22.49 22.49
Date Open High Low Vol Cls adjCls
13-08-13 22.73 23.14 22.52 926,700 23.10 23.10
13-08-12 21.96 22.75 21.95 717,800 22.66 22.66
13-08-09 22.20 22.33 21.76 501,100 22.11 22.11
13-08-08 22.04 22.25 21.67 1,109,400 22.19 22.19
13-08-07 22.05 22.25 21.61 1,072,900 21.82 21.82
13-08-06 22.50 22.50 21.88 888,000 22.18 22.18
13-08-05 22.62 22.86 22.45 769,600 22.50 22.50
13-08-02 22.79 23.00 22.57 753,500 22.71 22.71
13-08-01 23.14 23.52 22.74 1,091,100 22.83 22.83
Date Open High Low Vol Cls adjCls
13-07-31 22.49 23.21 22.39 975,500 22.85 22.85
13-07-30 22.31 22.63 22.05 884,600 22.57 22.57
13-07-29 22.60 22.88 22.20 1,983,900 22.27 22.27
13-07-26 22.19 22.47 21.82 1,720,300 22.35 22.35
13-07-25 22.44 22.68 22.30 1,143,600 22.63 22.63
13-07-24 23.64 23.68 22.53 1,422,400 22.55 22.55
13-07-23 24.09 24.09 23.48 917,300 23.63 23.63
13-07-22 23.85 24.15 23.69 1,251,200 23.92 23.92
13-07-19 23.97 24.25 23.78 1,028,500 24.03 24.03
Date Open High Low Vol Cls adjCls
13-07-18 24.70 25.65 23.90 5,418,100 24.03 24.03
13-07-17 27.06 27.12 26.17 2,732,500 26.56 26.56
13-07-16 27.24 27.49 26.73 1,087,900 27.01 27.01
13-07-15 27.59 27.82 27.17 895,500 27.33 27.33
13-07-12 27.26 27.84 27.06 839,200 27.55 27.55
13-07-11 27.18 27.73 26.70 1,915,900 27.41 27.41
13-07-10 26.17 27.02 25.91 1,348,700 26.50 26.50
13-07-09 25.83 26.28 25.75 1,786,600 26.25 26.25
13-07-08 25.59 26.07 25.46 998,600 25.70 25.70
Date Open High Low Vol Cls adjCls
13-07-05 25.79 25.86 25.00 829,200 25.46 25.46
13-07-03 25.20 25.41 25.01 466,000 25.32 25.32
13-07-02 25.94 26.20 25.19 1,189,800 25.31 25.31
13-07-01 25.15 26.31 25.15 931,200 25.87 25.87
13-06-28 24.88 25.39 24.56 1,277,400 25.06 25.06
13-06-27 24.65 25.11 24.26 825,200 25.02 25.02
13-06-26 23.81 24.67 23.72 1,093,100 24.51 24.51
13-06-25 23.85 24.10 23.32 1,079,500 23.51 23.51
13-06-24 23.44 23.94 22.78 998,500 23.61 23.61
Date Open High Low Vol Cls adjCls
13-06-21 24.52 24.82 23.49 4,318,300 23.78 23.78
13-06-20 25.39 25.62 24.19 1,677,700 24.42 24.42
13-06-19 25.77 26.42 25.54 1,307,500 25.71 25.71
13-06-18 25.48 25.92 25.11 1,053,200 25.80 25.80
13-06-17 24.40 25.56 24.18 1,656,400 25.35 25.35
13-06-14 24.31 24.88 24.07 1,079,200 24.45 24.45
13-06-13 23.52 24.61 23.42 1,212,500 24.43 24.43
13-06-12 22.65 24.20 22.52 1,611,200 23.45 23.45
13-06-11 22.52 22.97 22.23 1,028,800 22.41 22.41
Date Open High Low Vol Cls adjCls
13-06-10 22.37 22.81 22.06 814,800 22.76 22.76
13-06-07 21.79 22.24 21.37 850,300 22.20 22.20
13-06-06 21.58 21.93 21.15 796,400 21.57 21.57
13-06-05 21.71 22.54 21.36 820,300 21.51 21.51
13-06-04 22.05 22.46 21.41 672,700 21.65 21.65
13-06-03 22.30 22.44 21.57 1,068,800 22.09 22.09
13-05-31 21.88 22.37 21.87 853,700 22.19 22.19
13-05-30 22.11 22.53 21.87 973,400 21.92 21.92
13-05-29 22.39 22.58 21.87 765,900 22.09 22.09
Date Open High Low Vol Cls adjCls
13-05-28 21.56 22.68 21.56 1,379,000 22.48 22.48
13-05-24 20.62 20.95 20.51 554,100 20.91 20.91
13-05-23 20.77 20.96 20.33 1,231,100 20.83 20.83
13-05-22 22.14 22.44 20.64 1,590,600 21.00 21.00
13-05-21 22.03 22.27 21.54 850,600 22.01 22.01
13-05-20 22.12 22.35 21.99 436,900 22.00 22.00
13-05-17 21.82 22.15 21.69 997,600 22.13 22.13
13-05-16 22.24 22.35 21.60 1,052,100 21.61 21.61
13-05-15 22.46 22.83 22.38 1,293,100 22.39 22.39
Date Open High Low Vol Cls adjCls
13-05-14 22.40 22.69 22.33 688,300 22.48 22.48
13-05-13 22.77 22.88 22.33 960,000 22.43 22.43
13-05-10 21.42 22.90 21.24 1,560,200 22.76 22.76
13-05-09 21.28 21.74 21.20 605,700 21.42 21.42
13-05-08 21.44 21.62 21.23 627,100 21.38 21.38
13-05-07 21.31 21.45 20.93 1,364,900 21.44 21.44
13-05-06 21.00 21.48 20.95 728,000 21.38 21.38
13-05-03 21.18 21.67 20.93 739,900 21.02 21.02
13-05-02 20.65 21.20 20.60 979,500 20.93 20.93
Date Open High Low Vol Cls adjCls
13-05-01 21.09 21.25 20.72 1,950,200 20.74 20.74
13-04-30 21.23 21.42 20.97 1,104,300 21.22 21.22
13-04-29 21.03 21.46 20.81 621,300 21.34 21.34
13-04-26 20.84 21.05 20.63 923,700 21.00 21.00
13-04-25 20.45 21.00 20.45 1,387,400 20.91 20.91
13-04-24 20.02 20.51 19.84 1,683,900 20.38 20.38
13-04-23 19.34 19.98 19.19 1,715,700 19.97 19.97
13-04-22 18.79 19.27 18.62 1,431,300 19.19 19.19
13-04-19 17.99 18.91 17.80 1,732,800 18.75 18.75
Date Open High Low Vol Cls adjCls
13-04-18 17.45 19.10 16.74 5,237,300 17.90 17.90
13-04-17 17.81 18.26 17.02 2,292,500 17.56 17.56
13-04-16 17.87 18.12 17.22 1,444,400 17.94 17.94
13-04-15 18.40 18.57 17.50 879,600 17.75 17.75
13-04-12 18.74 18.92 18.35 937,000 18.49 18.49
13-04-11 18.43 19.13 18.30 863,800 18.82 18.82
13-04-10 17.97 18.44 17.50 1,648,100 18.34 18.34
13-04-09 18.75 18.75 17.92 1,061,400 17.95 17.95
13-04-08 18.49 18.77 18.22 706,900 18.73 18.73
Date Open High Low Vol Cls adjCls
13-04-05 18.39 18.55 18.06 791,600 18.50 18.50
13-04-04 18.47 18.69 18.15 816,200 18.61 18.61
13-04-03 19.01 19.27 18.23 1,059,700 18.43 18.43
13-04-02 19.40 19.64 19.01 677,900 19.07 19.07
13-04-01 19.68 20.23 19.24 828,600 19.27 19.27
13-03-28 20.36 20.41 19.55 904,500 19.77 19.77
13-03-27 19.07 20.45 19.00 1,441,000 20.41 20.41
13-03-26 19.10 19.10 18.86 730,800 19.00 19.00
13-03-25 18.96 19.13 18.63 1,081,600 19.02 19.02
Date Open High Low Vol Cls adjCls
13-03-22 18.85 19.17 18.59 860,800 19.08 19.08
13-03-21 19.09 19.29 18.47 1,354,700 18.81 18.81
13-03-20 19.81 20.06 18.90 1,403,100 19.23 19.23
13-03-19 19.82 19.98 19.49 1,098,300 19.80 19.80
13-03-18 19.47 19.87 19.27 978,400 19.80 19.80
13-03-15 19.32 19.74 19.10 4,738,000 19.67 19.67
13-03-14 19.06 19.55 18.82 1,489,000 19.31 19.31
13-03-13 18.81 19.10 18.69 1,117,800 19.03 19.03
13-03-12 18.61 18.99 18.41 1,058,300 18.84 18.84
Date Open High Low Vol Cls adjCls
13-03-11 18.15 18.76 17.77 1,496,200 18.69 18.69
13-03-08 17.68 18.32 17.64 1,452,600 18.15 18.15
13-03-07 17.13 17.55 16.85 1,687,100 17.37 17.37
13-03-06 17.18 17.27 17.01 1,735,000 17.16 17.16
13-03-05 17.39 17.40 17.07 2,405,900 17.18 17.18
13-03-04 18.25 18.30 16.62 8,298,500 17.28 17.28
13-03-01 20.46 20.70 20.02 980,600 20.51 20.51
13-02-28 20.75 20.75 20.49 916,800 20.52 20.52
13-02-27 20.39 21.02 20.39 2,465,300 20.79 20.79
Date Open High Low Vol Cls adjCls
13-02-26 20.21 20.81 19.91 1,211,200 20.45 20.45
13-02-25 20.55 20.85 20.06 1,246,700 20.10 20.10
13-02-22 20.41 20.67 20.13 819,000 20.48 20.48
13-02-21 20.21 20.59 19.95 1,387,200 20.36 20.36
13-02-20 21.23 21.61 20.25 1,171,900 20.26 20.26
13-02-19 21.29 21.39 20.90 976,100 21.15 21.15
13-02-15 21.47 21.87 21.21 747,500 21.28 21.28
13-02-14 21.62 21.74 21.00 1,158,500 21.28 21.28
13-02-13 22.16 22.40 21.61 798,300 21.75 21.75
Date Open High Low Vol Cls adjCls
13-02-12 22.26 22.45 22.07 929,100 22.19 22.19
13-02-11 22.30 22.40 22.06 812,300 22.18 22.18
13-02-08 22.23 22.41 21.99 726,600 22.26 22.26
13-02-07 22.44 22.51 21.75 1,008,400 22.12 22.12
13-02-06 22.30 22.68 22.18 1,331,700 22.48 22.48
13-02-05 22.71 22.83 22.41 1,385,800 22.49 22.49
13-02-04 22.50 23.10 22.50 1,518,300 22.65 22.65
13-02-01 22.19 22.76 21.96 1,473,200 22.66 22.66
13-01-31 21.50 22.15 21.37 1,271,000 22.02 22.02
Date Open High Low Vol Cls adjCls
13-01-30 21.77 22.24 21.30 2,524,700 21.42 21.42
13-01-29 22.87 22.91 21.98 1,775,600 22.21 22.21
13-01-28 23.17 23.44 22.71 2,256,900 22.95 22.95
13-01-25 23.49 24.00 22.57 10,881,900 23.16 23.16
13-01-24 27.35 28.94 27.09 2,521,300 28.20 28.20
13-01-23 28.19 28.21 27.02 922,000 27.21 27.21
13-01-22 27.72 28.34 27.63 1,010,700 28.22 28.22
13-01-18 27.80 28.00 27.48 409,100 27.77 27.77
13-01-17 27.62 28.00 27.44 1,109,400 27.77 27.77
Date Open High Low Vol Cls adjCls
13-01-16 27.75 27.79 27.32 630,500 27.60 27.60
13-01-15 26.53 27.79 26.50 1,034,400 27.77 27.77
13-01-14 27.24 27.42 26.63 549,200 26.78 26.78
13-01-11 27.40 27.45 27.00 376,100 27.33 27.33
13-01-10 27.31 27.44 27.06 299,500 27.33 27.33
13-01-09 26.86 27.45 26.80 485,000 27.18 27.18
13-01-08 26.85 26.95 26.53 659,800 26.82 26.82
13-01-07 26.92 27.15 26.56 444,400 26.75 26.75
13-01-04 27.10 27.51 27.00 599,800 27.13 27.13
Date Open High Low Vol Cls adjCls
13-01-03 27.07 27.82 26.78 516,800 26.91 26.91
13-01-02 27.02 27.62 26.76 1,259,400 26.96 26.96
12-12-31 24.37 26.23 24.23 793,300 26.17 26.17
12-12-28 24.49 24.78 24.11 661,000 24.51 24.51
12-12-27 24.76 25.11 24.23 495,800 24.64 24.64
12-12-26 25.42 25.52 24.62 597,900 24.68 24.68
12-12-24 25.74 26.01 25.39 346,100 25.39 25.39
12-12-21 25.36 26.11 25.04 2,760,500 25.79 25.79
12-12-20 25.73 25.87 25.49 640,500 25.71 25.71
Date Open High Low Vol Cls adjCls
12-12-19 25.70 25.83 25.32 820,200 25.74 25.74
12-12-18 25.15 25.95 25.11 924,500 25.72 25.72
12-12-17 24.54 25.11 24.44 839,000 25.06 25.06
12-12-14 24.54 24.84 24.35 473,300 24.48 24.48
12-12-13 24.75 25.25 24.44 592,700 24.62 24.62
12-12-12 25.40 25.60 24.45 1,292,400 24.80 24.80
12-12-11 25.39 25.75 25.15 518,600 25.23 25.23
12-12-10 25.09 25.51 24.93 739,700 25.13 25.13
12-12-07 25.27 25.63 25.08 1,088,700 25.15 25.15
Date Open High Low Vol Cls adjCls
12-12-06 25.00 25.38 24.50 554,900 25.08 25.08
12-12-05 25.79 26.00 23.80 3,411,900 25.00 25.00
12-12-04 26.39 27.68 26.39 1,149,300 27.67 27.67
12-12-03 26.99 27.19 26.14 811,300 26.29 26.29
12-11-30 26.94 26.94 26.27 740,000 26.78 26.78
12-11-29 27.17 27.54 26.62 538,800 26.85 26.85
12-11-28 26.50 27.12 26.21 712,500 27.10 27.10
12-11-27 26.49 27.06 26.29 709,100 26.69 26.69
12-11-26 25.98 26.68 25.87 635,000 26.56 26.56
Date Open High Low Vol Cls adjCls
12-11-23 25.57 26.61 25.37 263,900 26.03 26.03
12-11-21 25.59 26.11 25.28 641,300 25.37 25.37
12-11-20 25.35 25.60 25.03 631,100 25.55 25.55
12-11-19 25.60 26.47 25.10 888,200 25.41 25.41
12-11-16 25.32 25.81 25.04 813,500 25.45 25.45
12-11-15 25.07 25.35 24.65 1,156,400 25.29 25.29
12-11-14 26.12 26.19 24.56 960,100 24.77 24.77
12-11-13 26.13 26.67 25.90 677,800 25.93 25.93
12-11-12 26.78 27.18 26.21 546,600 26.28 26.28
Date Open High Low Vol Cls adjCls
12-11-09 26.53 27.06 26.04 767,100 26.66 26.66
12-11-08 27.86 27.99 26.43 1,147,800 26.66 26.66
12-11-07 27.69 28.24 27.56 766,600 27.91 27.91
12-11-06 28.10 28.56 27.96 553,500 28.11 28.11
12-11-05 27.87 28.32 27.55 493,400 28.10 28.10
12-11-02 28.42 28.57 27.95 661,800 27.96 27.96
12-11-01 27.16 28.49 27.16 693,700 28.37 28.37
12-10-31 27.25 27.84 26.75 971,700 27.83 27.83
12-10-26 27.75 28.28 26.28 1,381,000 27.31 27.31
Date Open High Low Vol Cls adjCls
12-10-25 28.07 28.35 27.42 736,000 27.83 27.83
12-10-24 28.33 28.60 27.08 2,603,900 27.79 27.79
12-10-23 29.48 29.53 28.41 1,123,000 28.87 28.87
12-10-22 30.83 30.83 29.69 721,400 29.75 29.75
12-10-19 30.38 31.20 30.31 1,851,300 30.73 30.73
12-10-18 30.00 30.73 29.00 4,592,400 30.50 30.50
12-10-17 32.32 32.84 31.96 1,266,100 32.63 32.63
12-10-16 32.27 32.55 31.94 879,300 32.20 32.20
12-10-15 32.18 32.35 31.79 811,300 32.12 32.12
Date Open High Low Vol Cls adjCls
12-10-12 32.18 32.47 31.51 501,900 31.84 31.84
12-10-11 32.11 32.71 31.78 449,500 32.21 32.21
12-10-10 32.07 32.46 31.55 732,500 31.76 31.76
12-10-09 33.10 33.50 32.21 672,500 32.31 32.31
12-10-08 33.24 33.90 32.84 788,200 33.16 33.16
12-10-05 32.68 33.62 32.58 654,400 33.12 33.12
12-10-04 32.20 32.65 31.68 454,400 32.50 32.50
12-10-03 31.48 32.21 31.46 566,400 31.90 31.90
12-10-02 30.98 31.55 30.84 758,800 31.34 31.34
Date Open High Low Vol Cls adjCls
12-10-01 31.75 32.14 30.82 650,400 30.95 30.95
12-09-28 31.04 31.68 30.41 739,400 31.53 31.53
12-09-27 31.32 31.70 29.92 1,185,900 31.23 31.23
12-09-26 31.66 31.81 29.87 1,354,200 30.43 30.43
12-09-25 32.52 33.08 31.36 565,600 31.51 31.51
12-09-24 33.15 33.46 32.00 792,000 32.30 32.30
12-09-21 33.84 33.90 32.95 1,253,400 33.36 33.36
12-09-20 32.91 33.32 32.06 605,900 33.22 33.22
12-09-19 32.75 33.58 32.58 853,200 33.15 33.15
Date Open High Low Vol Cls adjCls
12-09-18 32.90 33.00 31.52 973,900 32.32 32.32
12-09-17 33.98 34.00 32.50 898,100 32.98 32.98
12-09-14 33.14 34.38 33.06 1,042,400 33.58 33.58
12-09-13 32.43 33.16 31.85 637,100 32.94 32.94
12-09-12 31.79 32.36 31.58 493,100 32.35 32.35
12-09-11 31.14 31.80 30.91 425,100 31.59 31.59
12-09-10 31.30 31.36 30.80 412,300 31.01 31.01
12-09-07 30.63 31.48 30.61 626,800 31.31 31.31
12-09-06 29.83 31.42 29.64 1,093,600 31.27 31.27
Date Open High Low Vol Cls adjCls
12-09-05 29.09 29.63 28.84 454,800 29.60 29.60
12-09-04 28.57 29.38 28.28 444,600 29.23 29.23
12-08-31 29.03 29.09 28.26 596,000 28.57 28.57
12-08-30 28.94 29.14 28.66 243,100 28.70 28.70
12-08-29 28.73 29.30 28.50 265,900 29.07 29.07
12-08-28 28.62 28.89 28.36 828,200 28.80 28.80
12-08-27 28.42 28.91 28.08 704,100 28.70 28.70
12-08-24 28.42 28.52 27.96 685,400 28.23 28.23
12-08-23 28.97 29.35 28.27 699,400 28.53 28.53
Date Open High Low Vol Cls adjCls
12-08-22 29.09 29.12 28.52 569,700 28.95 28.95
12-08-21 29.31 29.43 28.81 498,000 29.13 29.13
12-08-20 29.72 29.72 28.84 624,500 29.14 29.14
12-08-17 28.91 29.92 28.67 686,100 29.81 29.81
12-08-16 28.44 29.25 28.14 480,000 28.98 28.98
12-08-15 28.11 28.55 27.96 399,500 28.46 28.46
12-08-14 27.93 28.85 27.81 774,600 28.40 28.40
12-08-13 27.63 27.83 27.14 384,300 27.43 27.43
12-08-10 27.91 28.06 27.35 330,600 27.62 27.62
Date Open High Low Vol Cls adjCls
12-08-09 28.16 28.62 27.71 615,700 28.17 28.17
12-08-08 28.31 28.90 28.05 609,800 28.29 28.29
12-08-07 27.93 29.08 27.93 1,318,000 28.48 28.48
12-08-06 26.84 28.12 26.78 1,387,100 27.82 27.82
12-08-03 26.69 27.23 26.67 1,139,500 27.01 27.01
12-08-02 25.89 26.33 25.84 991,900 26.18 26.18
12-08-01 26.32 26.50 25.84 1,296,500 26.09 26.09
12-07-31 26.18 26.47 25.75 1,071,200 26.01 26.01
12-07-30 26.76 27.04 25.97 1,002,900 26.32 26.32
Date Open High Low Vol Cls adjCls
12-07-27 26.58 27.16 26.27 941,400 26.94 26.94
12-07-26 26.79 26.80 25.85 883,200 26.32 26.32
12-07-25 26.47 26.80 26.13 1,328,600 26.20 26.20
12-07-24 26.76 27.06 25.60 1,477,800 25.99 25.99
12-07-23 26.22 27.12 26.12 1,259,700 26.80 26.80
12-07-20 27.16 28.26 26.73 2,481,100 26.96 26.96
12-07-19 26.59 28.13 26.00 6,344,500 27.60 27.60
12-07-18 20.94 22.00 20.79 2,248,900 21.77 21.77
12-07-17 21.71 22.05 20.82 3,629,300 21.12 21.12
Date Open High Low Vol Cls adjCls
12-07-16 23.11 23.93 22.68 1,621,400 23.10 23.10
12-07-13 22.49 23.32 22.44 2,465,500 23.26 23.26
12-07-12 21.37 22.45 21.25 1,048,800 22.29 22.29
12-07-11 21.49 21.76 21.28 821,000 21.61 21.61
12-07-10 21.77 22.00 21.34 738,000 21.51 21.51
12-07-09 21.49 22.20 21.46 900,100 21.52 21.52
12-07-06 21.45 21.77 21.20 705,300 21.59 21.59
12-07-05 21.59 22.04 21.35 813,300 21.75 21.75
12-07-03 21.01 21.78 20.84 532,800 21.76 21.76
Date Open High Low Vol Cls adjCls
12-07-02 20.92 21.11 20.55 970,000 21.10 21.10
12-06-29 20.50 21.12 20.45 1,032,200 20.92 20.92
12-06-28 19.40 20.50 19.08 2,423,000 20.03 20.03
12-06-27 19.53 19.93 19.08 1,016,700 19.33 19.33
12-06-26 19.68 19.73 19.00 1,416,200 19.56 19.56
12-06-25 19.79 20.01 19.27 1,117,800 19.50 19.50
12-06-22 20.16 20.27 19.64 1,762,600 20.04 20.04
12-06-21 21.56 21.56 19.77 2,698,600 19.86 19.86
12-06-20 21.50 21.84 21.05 1,163,900 21.48 21.48
Date Open High Low Vol Cls adjCls
12-06-19 21.63 22.20 21.45 1,290,900 21.50 21.50
12-06-18 21.41 21.88 20.96 1,055,000 21.60 21.60
12-06-15 20.65 21.76 20.65 2,278,600 21.65 21.65
12-06-14 21.38 21.64 20.68 1,933,200 20.70 20.70
12-06-13 22.25 22.84 21.06 1,949,000 21.33 21.33
12-06-12 21.83 22.21 21.20 2,204,000 22.19 22.19
12-06-11 23.22 23.30 21.56 2,520,800 21.72 21.72
12-06-08 21.71 23.29 21.44 2,073,100 23.01 23.01
12-06-07 20.90 22.52 20.67 5,025,900 21.83 21.83
Date Open High Low Vol Cls adjCls
12-06-06 19.74 22.51 19.64 12,190,800 20.61 20.61
12-06-05 25.63 26.03 24.87 888,600 25.93 25.93
12-06-04 26.01 26.51 25.00 1,083,800 25.71 25.71
12-06-01 26.51 26.86 25.57 1,438,900 25.99 25.99
12-05-31 27.43 27.63 26.24 1,056,300 27.36 27.36
12-05-30 28.00 28.05 27.05 1,353,000 27.45 27.45
12-05-29 28.18 28.71 27.77 1,317,500 28.48 28.48
12-05-25 26.89 29.00 26.89 2,224,500 28.04 28.04
12-05-24 26.25 26.73 25.95 817,000 26.57 26.57
Date Open High Low Vol Cls adjCls
12-05-23 25.78 26.54 25.33 1,089,900 26.32 26.32
12-05-22 25.78 26.66 25.70 1,035,900 26.29 26.29
12-05-21 25.10 25.70 24.94 1,639,600 25.63 25.63
12-05-18 25.54 25.80 24.33 1,927,300 25.15 25.15
12-05-17 27.12 27.31 25.31 1,466,400 25.52 25.52
12-05-16 27.36 28.03 27.01 708,100 27.13 27.13
12-05-15 26.85 28.00 26.67 1,101,800 27.31 27.31
12-05-14 27.90 28.12 26.75 1,474,400 26.79 26.79
12-05-11 26.65 28.84 26.65 1,381,000 28.47 28.47
Date Open High Low Vol Cls adjCls
12-05-10 27.70 28.18 26.86 1,288,500 27.02 27.02
12-05-09 26.48 28.15 26.19 2,130,200 27.29 27.29
12-05-08 28.16 28.16 24.27 4,404,600 26.71 26.71
12-05-07 29.31 29.59 26.80 4,032,400 28.29 28.29
12-05-04 29.92 30.64 29.29 1,413,000 29.51 29.51
12-05-03 31.02 31.24 29.96 1,195,500 30.25 30.25
12-05-02 29.35 31.21 29.35 1,853,400 30.90 30.90
12-05-01 28.84 30.57 28.58 2,121,100 29.95 29.95
12-04-30 29.76 29.91 28.67 1,607,000 28.88 28.88
Date Open High Low Vol Cls adjCls
12-04-27 28.95 29.97 28.37 1,997,100 29.94 29.94
12-04-26 31.15 31.45 27.81 4,297,600 28.74 28.74
12-04-25 30.57 31.31 30.09 1,910,700 31.30 31.30
12-04-24 32.24 32.40 29.95 3,124,300 30.29 30.29
12-04-23 29.84 32.49 29.30 3,017,800 32.16 32.16
12-04-20 32.87 33.00 30.50 3,994,000 30.76 30.76
12-04-19 33.75 34.74 31.38 3,672,300 33.68 33.68
12-04-18 35.00 35.60 34.62 1,882,200 35.24 35.24
12-04-17 34.50 35.17 34.24 1,134,300 34.75 34.75
Date Open High Low Vol Cls adjCls
12-04-16 34.46 35.00 33.90 1,089,700 34.25 34.25
12-04-13 33.40 34.50 33.15 669,900 34.06 34.06
12-04-12 32.60 33.84 32.44 571,700 33.44 33.44
12-04-11 32.40 33.15 32.01 1,111,200 32.59 32.59
12-04-10 33.61 33.77 31.15 1,605,400 31.30 31.30
12-04-09 33.30 33.89 32.80 936,000 33.77 33.77
12-04-05 32.63 34.19 32.51 919,500 34.04 34.04
12-04-04 33.02 33.06 32.07 707,700 32.85 32.85
12-04-03 32.49 33.78 32.38 763,400 33.57 33.57
Date Open High Low Vol Cls adjCls
12-04-02 32.31 32.70 32.00 828,900 32.50 32.50
12-03-30 32.81 32.84 32.26 471,200 32.39 32.39
12-03-29 32.38 32.60 31.76 494,500 32.43 32.43
12-03-28 32.80 33.40 31.72 932,700 32.38 32.38
12-03-27 33.10 33.94 32.55 907,600 32.62 32.62
12-03-26 32.50 33.56 32.50 770,400 33.19 33.19
12-03-23 31.60 32.31 31.31 703,200 32.13 32.13
12-03-22 31.88 32.24 31.64 1,066,500 32.19 32.19
12-03-21 32.41 32.73 31.92 920,000 32.27 32.27
Date Open High Low Vol Cls adjCls
12-03-20 32.47 32.74 31.83 592,400 32.20 32.20
12-03-19 31.67 33.02 31.50 1,036,200 32.84 32.84
12-03-16 33.34 33.36 31.49 2,692,200 31.67 31.67
12-03-15 32.39 33.60 32.21 983,400 33.20 33.20
12-03-14 32.95 33.20 32.17 622,100 32.32 32.32
12-03-13 32.41 32.81 32.02 751,300 32.78 32.78
12-03-12 32.10 32.40 31.68 960,800 32.13 32.13
12-03-09 31.12 32.42 30.82 1,624,500 32.16 32.16
12-03-08 30.29 31.40 29.81 1,104,100 31.01 31.01
Date Open High Low Vol Cls adjCls
12-03-07 29.15 30.58 29.05 1,037,900 29.99 29.99
12-03-06 29.58 29.73 28.15 1,029,700 28.83 28.83
12-03-05 29.42 30.73 29.42 1,115,900 30.03 30.03
12-03-02 30.00 30.14 29.12 714,300 29.32 29.32
12-03-01 29.65 30.41 29.51 1,038,000 29.97 29.97
12-02-29 28.90 30.36 28.75 1,339,800 29.59 29.59
12-02-28 29.07 29.62 28.84 723,000 29.10 29.10
12-02-27 28.35 29.40 27.88 517,500 29.07 29.07
12-02-24 28.91 29.30 28.35 1,000,000 28.64 28.64
Date Open High Low Vol Cls adjCls
12-02-23 27.75 29.16 27.68 1,163,000 28.99 28.99
12-02-22 27.27 27.87 26.79 902,900 27.82 27.82
12-02-21 28.29 28.36 27.15 698,800 27.46 27.46
12-02-17 27.98 28.50 27.81 683,500 28.05 28.05
12-02-16 27.85 28.11 27.59 689,400 27.95 27.95
12-02-15 28.90 29.07 27.63 833,600 27.74 27.74
12-02-14 28.76 28.89 28.19 849,900 28.62 28.62
12-02-13 29.17 29.62 28.71 1,104,600 29.01 29.01
12-02-10 28.19 28.84 27.62 932,700 28.68 28.68
Date Open High Low Vol Cls adjCls
12-02-09 29.01 29.61 26.87 3,787,600 28.62 28.62
12-02-08 27.54 27.78 26.84 1,524,600 27.17 27.17
12-02-07 28.82 28.91 26.84 1,399,700 27.20 27.20
12-02-06 27.01 28.05 26.78 1,272,100 27.63 27.63
12-02-03 26.03 27.63 25.98 1,690,100 27.04 27.04
12-02-02 25.75 26.12 25.54 655,800 25.64 25.64
12-02-01 25.21 26.00 25.12 873,500 25.85 25.85
12-01-31 26.15 26.16 24.84 886,000 25.08 25.08
12-01-30 25.79 26.17 25.35 933,300 25.90 25.90
Date Open High Low Vol Cls adjCls
12-01-27 25.00 26.14 24.76 1,485,200 26.12 26.12
12-01-26 25.04 25.20 24.11 1,326,300 25.10 25.10
12-01-25 24.63 25.41 23.91 1,907,500 24.96 24.96
12-01-24 22.99 24.50 22.65 1,291,600 24.31 24.31
12-01-23 22.60 23.44 22.57 1,099,100 23.10 23.10
12-01-20 23.71 23.86 22.52 1,539,100 22.68 22.68
12-01-19 23.95 23.99 23.19 1,060,600 23.89 23.89
12-01-18 23.45 24.01 23.14 1,159,400 23.90 23.90
12-01-17 23.61 23.97 22.96 812,300 23.44 23.44
Date Open High Low Vol Cls adjCls
12-01-13 22.93 23.39 22.52 913,700 23.29 23.29
12-01-12 22.88 23.50 22.67 1,039,400 22.99 22.99
12-01-11 23.83 24.17 22.46 1,684,400 22.87 22.87
12-01-10 24.50 24.50 23.67 965,600 23.89 23.89
12-01-09 24.28 24.37 23.65 916,000 24.20 24.20
12-01-06 23.52 24.24 23.25 1,242,300 24.00 24.00
12-01-05 22.08 23.75 21.92 1,213,100 23.38 23.38
12-01-04 22.10 22.63 21.60 815,800 22.27 22.27
12-01-03 22.23 23.39 21.92 1,627,600 22.15 22.15
Date Open High Low Vol Cls adjCls
11-12-30 21.97 22.01 21.63 503,600 21.69 21.69
11-12-29 21.34 22.05 21.18 453,800 22.01 22.01
11-12-28 22.01 22.07 21.13 467,600 21.20 21.20
11-12-27 21.75 22.19 21.52 468,900 22.04 22.04
11-12-23 21.61 21.97 21.52 303,300 21.84 21.84
11-12-22 21.77 22.00 21.45 646,200 21.55 21.55
11-12-21 21.48 21.89 20.95 775,600 21.76 21.76
11-12-20 20.52 21.47 20.52 1,291,900 21.40 21.40
11-12-19 19.74 20.94 19.44 1,345,400 20.12 20.12
Date Open High Low Vol Cls adjCls
11-12-16 19.03 19.47 18.83 1,520,600 19.44 19.44
11-12-15 19.20 19.23 18.54 825,700 18.80 18.80
11-12-14 19.77 19.90 18.62 1,151,700 18.83 18.83
11-12-13 20.71 20.90 19.81 892,700 19.95 19.95
11-12-12 20.36 20.55 20.05 548,300 20.48 20.48
11-12-09 20.08 20.96 20.00 663,800 20.76 20.76
11-12-08 20.11 20.57 19.92 612,600 19.99 19.99
11-12-07 20.42 20.57 19.87 1,281,900 20.38 20.38
11-12-06 20.66 21.01 20.02 1,051,200 20.59 20.59
Date Open High Low Vol Cls adjCls
11-12-05 20.12 21.14 20.01 1,055,900 20.63 20.63
11-12-02 19.61 20.32 19.51 1,368,300 19.73 19.73
11-12-01 18.49 19.46 18.29 1,118,000 19.31 19.31
11-11-30 18.97 19.04 18.19 2,168,400 18.53 18.53
11-11-29 18.53 18.53 17.78 1,587,300 18.03 18.03
11-11-28 18.83 19.24 18.21 1,738,700 18.49 18.49
11-11-25 18.61 18.95 17.80 636,600 17.81 17.81
11-11-23 19.06 19.40 18.70 885,700 18.74 18.74
11-11-22 19.16 19.80 19.01 597,800 19.37 19.37
Date Open High Low Vol Cls adjCls
11-11-21 19.28 19.38 18.88 821,100 19.20 19.20
11-11-18 20.32 20.59 19.61 820,300 19.77 19.77
11-11-17 20.74 21.04 20.10 820,900 20.29 20.29
11-11-16 21.15 21.56 20.61 762,700 20.74 20.74
11-11-15 20.51 21.74 20.50 1,322,100 21.54 21.54
11-11-14 20.84 20.90 20.47 538,100 20.65 20.65
11-11-11 20.21 21.23 19.95 1,137,500 21.01 21.01
11-11-10 20.37 20.42 19.50 903,800 19.84 19.84
11-11-09 20.10 20.72 19.93 815,700 19.97 19.97
Date Open High Low Vol Cls adjCls
11-11-08 20.66 21.00 20.07 977,400 20.78 20.78
11-11-07 20.70 20.81 19.94 458,700 20.33 20.33
11-11-04 20.50 20.85 20.31 591,500 20.77 20.77
11-11-03 21.50 21.50 20.50 1,280,900 20.74 20.74
11-11-02 20.36 21.08 20.16 1,297,800 21.00 21.00
11-11-01 19.88 20.62 19.60 1,616,600 20.00 20.00
11-10-31 20.25 21.40 20.01 1,253,500 20.77 20.77
11-10-28 20.56 21.00 20.30 1,221,400 20.53 20.53
11-10-27 21.51 22.19 20.42 2,078,200 20.85 20.85
Date Open High Low Vol Cls adjCls
11-10-26 21.01 21.48 20.33 1,418,000 21.19 21.19
11-10-25 20.82 21.68 20.25 2,084,700 20.79 20.79
11-10-24 21.30 22.13 20.76 2,947,100 21.57 21.57
11-10-21 19.73 21.63 19.62 3,994,900 21.57 21.57
11-10-20 17.94 19.55 17.63 7,214,500 19.42 19.42
11-10-19 16.72 16.89 16.00 1,184,400 16.12 16.12
11-10-18 16.05 16.83 15.60 2,020,200 16.70 16.70
11-10-17 16.01 16.39 15.81 740,500 16.05 16.05
11-10-14 16.04 16.37 15.66 636,800 16.22 16.22
Date Open High Low Vol Cls adjCls
11-10-13 15.53 15.98 15.27 661,600 15.76 15.76
11-10-12 15.70 16.11 15.53 853,400 15.72 15.72
11-10-11 15.40 15.86 15.27 795,800 15.58 15.58
11-10-10 15.46 15.80 15.11 773,900 15.50 15.50
11-10-07 15.03 15.63 14.61 1,364,200 15.07 15.07
11-10-06 13.91 14.91 13.79 645,600 14.83 14.83
11-10-05 13.48 14.05 13.05 823,800 13.95 13.95
11-10-04 12.32 13.48 11.97 1,075,700 13.45 13.45
11-10-03 13.84 14.05 12.40 1,142,700 12.41 12.41
Date Open High Low Vol Cls adjCls
11-09-30 14.19 14.61 13.86 975,800 13.97 13.97
11-09-29 15.04 15.15 14.01 876,000 14.53 14.53
11-09-28 15.92 15.94 14.54 1,148,900 14.55 14.55
11-09-27 15.93 16.30 15.65 968,500 15.84 15.84
11-09-26 15.06 15.53 14.78 785,700 15.52 15.52
11-09-23 14.89 15.21 14.72 734,500 14.94 14.94
11-09-22 15.28 15.67 14.55 1,548,200 14.97 14.97
11-09-21 16.15 16.56 15.98 972,400 15.99 15.99
11-09-20 16.30 16.47 16.00 920,000 16.14 16.14
Date Open High Low Vol Cls adjCls
11-09-19 15.75 16.43 15.50 735,100 16.24 16.24
11-09-16 16.35 16.40 16.03 1,097,300 16.15 16.15
11-09-15 16.54 16.59 16.06 803,100 16.31 16.31
11-09-14 15.88 16.75 15.49 1,207,200 16.29 16.29
11-09-13 15.12 15.84 15.10 1,157,300 15.66 15.66
11-09-12 14.13 15.08 14.11 835,800 15.08 15.08
11-09-09 14.72 14.97 14.05 1,127,600 14.40 14.40
11-09-08 15.23 15.68 14.83 1,165,100 15.01 15.01
11-09-07 15.44 15.66 14.89 1,136,200 15.37 15.37
Date Open High Low Vol Cls adjCls
11-09-06 14.14 15.19 14.14 899,600 15.16 15.16
11-09-02 14.95 15.33 14.56 709,300 14.77 14.77
11-09-01 15.83 16.38 15.24 738,700 15.39 15.39
11-08-31 16.62 17.10 15.50 1,050,900 15.88 15.88
11-08-30 15.50 16.52 15.14 1,179,700 16.37 16.37
11-08-29 15.00 15.68 14.77 887,500 15.67 15.67
11-08-26 13.93 14.85 13.84 678,700 14.77 14.77
11-08-25 14.67 14.79 13.96 952,200 14.16 14.16
11-08-24 13.90 14.80 13.69 1,063,400 14.54 14.54
Date Open High Low Vol Cls adjCls
11-08-23 13.02 13.93 12.98 615,100 13.91 13.91
11-08-22 13.31 13.43 12.81 650,900 13.01 13.01
11-08-19 12.57 13.61 12.57 1,212,100 12.86 12.86
11-08-18 13.57 13.68 12.76 1,015,600 12.93 12.93
11-08-17 14.91 15.15 14.07 607,400 14.16 14.16
11-08-16 14.95 15.10 14.58 904,600 14.85 14.85
11-08-15 14.86 15.28 14.76 719,400 15.25 15.25
11-08-12 14.17 14.73 13.75 728,100 14.68 14.68
11-08-11 13.31 14.43 13.26 1,011,300 13.91 13.91
Date Open High Low Vol Cls adjCls
11-08-10 13.16 13.86 12.70 1,463,700 13.21 13.21
11-08-09 12.52 13.63 11.89 1,383,200 13.62 13.62
11-08-08 13.21 13.48 11.94 1,810,500 12.20 12.20
11-08-05 14.06 14.36 13.02 2,040,400 13.72 13.72
11-08-04 15.04 15.25 13.90 1,058,400 13.90 13.90
11-08-03 15.25 15.45 14.50 1,040,400 15.29 15.29
11-08-02 16.10 16.73 15.17 1,015,300 15.17 15.17
11-08-01 16.72 16.82 15.91 909,100 16.20 16.20
11-07-29 15.73 17.03 15.36 952,800 16.82 16.82
Date Open High Low Vol Cls adjCls
11-07-28 16.28 16.82 15.92 912,400 15.95 15.95
11-07-27 17.00 17.04 16.22 1,024,500 16.33 16.33
11-07-26 17.48 17.53 16.74 816,900 17.15 17.15
11-07-25 17.64 17.80 17.34 845,100 17.45 17.45
11-07-22 17.70 18.20 17.44 1,299,100 17.99 17.99
11-07-21 18.53 18.67 16.92 3,904,400 17.66 17.66
11-07-20 18.23 18.30 17.66 1,454,200 18.18 18.18
11-07-19 17.66 18.30 17.65 988,100 18.19 18.19
11-07-18 17.99 17.99 17.27 556,900 17.45 17.45
Date Open High Low Vol Cls adjCls
11-07-15 18.09 18.39 17.87 552,800 18.02 18.02
11-07-14 18.31 18.49 17.51 777,800 18.00 18.00
11-07-13 17.79 18.55 17.79 732,600 18.27 18.27
11-07-12 17.79 17.98 17.60 512,600 17.70 17.70
11-07-11 18.15 18.63 17.74 704,300 17.94 17.94
11-07-08 18.51 18.77 18.02 957,000 18.60 18.60
11-07-07 18.85 19.23 18.76 693,400 18.86 18.86
11-07-06 18.36 18.85 18.25 580,000 18.74 18.74
11-07-05 18.43 18.70 18.19 606,200 18.37 18.37
Date Open High Low Vol Cls adjCls
11-07-01 18.03 18.57 17.78 787,200 18.41 18.41
11-06-30 17.95 18.31 17.88 620,800 17.98 17.98
11-06-29 17.71 18.30 17.54 1,357,100 17.88 17.88
11-06-28 17.06 17.55 16.86 1,225,900 17.53 17.53
11-06-27 17.17 17.22 16.86 575,800 17.02 17.02
11-06-24 17.01 17.25 16.85 1,096,100 17.04 17.04
11-06-23 16.45 17.01 16.06 994,300 16.96 16.96
11-06-22 17.06 17.35 16.61 740,000 16.71 16.71
11-06-21 16.49 17.25 16.39 1,507,500 17.09 17.09
Date Open High Low Vol Cls adjCls
11-06-20 15.62 16.58 15.51 929,900 16.48 16.48
11-06-17 15.18 16.00 14.97 2,651,600 15.70 15.70
11-06-16 15.00 15.17 14.66 756,800 15.01 15.01
11-06-15 15.19 15.31 14.70 731,600 14.88 14.88
11-06-14 14.44 15.56 14.44 988,100 15.42 15.42
11-06-13 14.41 14.74 14.07 736,900 14.30 14.30
11-06-10 14.55 14.58 14.09 855,800 14.44 14.44
11-06-09 14.15 14.74 14.01 788,400 14.64 14.64
11-06-08 14.68 14.73 14.06 788,600 14.06 14.06
Date Open High Low Vol Cls adjCls
11-06-07 15.15 15.23 14.62 842,200 14.75 14.75
11-06-06 15.69 15.71 14.95 835,700 15.02 15.02
11-06-03 15.64 15.88 15.48 685,600 15.69 15.69
11-06-02 16.30 16.38 15.54 960,000 15.93 15.93
11-06-01 16.40 16.88 16.19 1,433,500 16.32 16.32
11-05-31 16.47 16.50 15.95 910,800 16.34 16.34
11-05-27 16.29 16.38 15.98 780,900 16.19 16.19
11-05-26 15.92 16.76 15.80 816,100 16.23 16.23
11-05-25 15.66 16.24 15.43 780,100 16.16 16.16
Date Open High Low Vol Cls adjCls
11-05-24 15.90 15.90 15.37 793,600 15.71 15.71
11-05-23 15.98 16.12 15.61 750,400 15.79 15.79
11-05-20 16.56 16.56 16.09 755,100 16.30 16.30
11-05-19 16.85 16.90 16.41 425,000 16.70 16.70
11-05-18 16.16 16.91 16.03 669,700 16.69 16.69
11-05-17 16.29 16.33 15.80 628,900 16.24 16.24
11-05-16 17.04 17.20 16.36 850,800 16.44 16.44
11-05-13 17.42 17.46 16.92 500,700 17.20 17.20
11-05-12 17.22 17.49 16.95 530,000 17.41 17.41
Date Open High Low Vol Cls adjCls
11-05-11 17.54 17.86 17.03 650,000 17.34 17.34
11-05-10 17.09 17.84 16.99 1,074,700 17.59 17.59
11-05-09 16.68 17.29 16.30 931,600 17.02 17.02
11-05-06 16.46 16.99 16.46 1,290,100 16.60 16.60
11-05-05 16.06 16.76 16.05 8,900,200 16.56 16.56
11-05-04 16.15 16.30 15.81 1,137,200 16.18 16.18
11-05-03 16.15 16.33 16.02 2,800,000 16.10 16.10
11-05-02 16.00 16.20 15.13 938,600 15.63 15.63
11-04-29 15.96 16.08 15.70 853,000 15.87 15.87
Date Open High Low Vol Cls adjCls
11-04-28 16.50 16.64 15.65 1,200,000 15.82 15.82
11-04-27 16.58 16.64 15.92 1,220,800 16.43 16.43
11-04-26 16.66 16.96 16.32 957,100 16.45 16.45
11-04-25 17.03 17.30 16.21 2,076,800 16.50 16.50
11-04-21 16.00 17.50 15.09 6,312,200 17.29 17.29
11-04-20 12.92 13.54 12.69 1,894,500 13.27 13.27
11-04-19 12.37 12.64 12.22 635,200 12.63 12.63
11-04-18 12.40 12.54 12.26 447,800 12.28 12.28
11-04-15 12.32 12.71 12.18 1,845,100 12.63 12.63
Date Open High Low Vol Cls adjCls
11-04-14 12.13 12.43 11.94 336,800 12.36 12.36
11-04-13 12.22 12.34 12.00 282,900 12.27 12.27
11-04-12 12.30 12.37 11.88 692,900 12.09 12.09
11-04-11 12.58 12.73 12.36 479,900 12.47 12.47
11-04-08 12.82 13.29 12.44 1,088,100 12.56 12.56
11-04-07 12.83 12.84 12.21 508,500 12.35 12.35
11-04-06 12.84 12.94 12.43 617,400 12.84 12.84
11-04-05 12.14 12.79 12.14 354,800 12.78 12.78
11-04-04 12.45 12.49 12.13 290,000 12.19 12.19
Date Open High Low Vol Cls adjCls
11-04-01 12.17 12.77 12.06 715,700 12.41 12.41
11-03-31 12.16 12.21 11.90 254,800 12.06 12.06
11-03-30 12.03 12.28 11.98 447,100 12.23 12.23
11-03-29 11.40 12.09 11.40 271,100 11.99 11.99
11-03-28 11.94 12.06 11.75 275,500 11.77 11.77
11-03-25 11.67 11.99 11.55 451,300 11.90 11.90
11-03-24 11.50 11.72 11.32 354,900 11.61 11.61
11-03-23 11.35 11.59 11.27 461,100 11.43 11.43
11-03-22 11.59 11.69 11.20 539,100 11.41 11.41
Date Open High Low Vol Cls adjCls
11-03-21 11.88 11.94 11.11 749,600 11.62 11.62
11-03-18 12.13 12.13 11.54 3,144,900 11.62 11.62
11-03-17 12.00 12.09 11.74 528,000 11.93 11.93
11-03-16 11.53 11.94 11.46 666,300 11.77 11.77
11-03-15 11.22 11.75 11.00 531,500 11.57 11.57
11-03-14 11.39 11.95 11.05 671,100 11.79 11.79
11-03-11 11.70 11.86 11.00 869,700 11.55 11.55
11-03-10 12.17 12.19 11.64 727,400 11.77 11.77
11-03-09 12.15 12.61 11.90 587,300 12.44 12.44
Date Open High Low Vol Cls adjCls
11-03-08 12.19 12.23 11.60 689,000 12.17 12.17
11-03-07 12.11 12.39 12.01 1,517,400 12.18 12.18
11-03-04 11.45 12.10 11.29 1,328,500 12.09 12.09
11-03-03 11.20 11.74 11.18 703,300 11.47 11.47
11-03-02 10.72 11.14 10.71 495,200 11.07 11.07
11-03-01 11.17 11.23 10.63 986,400 10.74 10.74
11-02-28 11.38 11.39 10.88 484,300 11.13 11.13
11-02-25 11.04 11.41 11.01 357,100 11.39 11.39
11-02-24 10.89 11.05 10.66 443,800 10.99 10.99
Date Open High Low Vol Cls adjCls
11-02-23 11.19 11.30 10.67 652,600 10.90 10.90
11-02-22 11.41 11.55 11.13 565,500 11.16 11.16
11-02-18 11.77 11.85 11.52 441,400 11.67 11.67
11-02-17 11.45 11.85 11.26 591,200 11.74 11.74
11-02-16 11.26 11.50 11.15 520,200 11.46 11.46
11-02-15 11.12 11.29 10.99 638,500 11.22 11.22
11-02-14 11.20 11.75 11.20 736,600 11.23 11.23
11-02-11 11.30 11.81 11.30 727,700 11.69 11.69
11-02-10 11.60 11.99 11.25 3,095,800 11.68 11.68
Date Open High Low Vol Cls adjCls
11-02-09 10.20 10.67 10.10 1,210,000 10.49 10.49
11-02-08 10.25 10.37 10.15 690,400 10.21 10.21
11-02-07 10.18 10.31 10.08 551,700 10.23 10.23
11-02-04 10.08 10.35 9.99 399,800 10.15 10.15
11-02-03 9.83 10.12 9.77 1,182,200 10.04 10.04
11-02-02 10.10 10.18 9.81 572,700 9.88 9.88
11-02-01 10.28 10.40 10.11 644,300 10.15 10.15
11-01-31 10.11 10.32 9.93 466,400 10.16 10.16
11-01-28 10.46 10.48 10.03 493,200 10.03 10.03
Date Open High Low Vol Cls adjCls
11-01-27 10.65 10.65 10.40 362,000 10.51 10.51
11-01-26 10.49 10.75 10.30 624,900 10.64 10.64
11-01-25 10.34 10.53 10.25 552,400 10.48 10.48
11-01-24 10.24 10.69 10.24 338,400 10.39 10.39
11-01-21 9.75 10.45 9.69 540,800 10.26 10.26
11-01-20 9.77 9.85 9.53 330,000 9.64 9.64
11-01-19 10.05 10.10 9.60 609,400 9.84 9.84
11-01-18 10.32 10.36 10.06 270,100 10.08 10.08
11-01-14 10.32 10.46 10.26 280,000 10.37 10.37
Date Open High Low Vol Cls adjCls
11-01-13 10.45 10.45 10.27 268,700 10.32 10.32
11-01-12 10.38 10.47 10.22 315,300 10.45 10.45
11-01-11 10.50 10.52 10.18 295,600 10.27 10.27
11-01-10 10.35 10.56 10.01 385,600 10.44 10.44
11-01-07 10.40 10.79 10.21 882,200 10.46 10.46
11-01-06 10.18 10.49 10.02 551,000 10.42 10.42
11-01-05 9.82 10.50 9.76 778,600 10.19 10.19
11-01-04 9.86 9.92 9.69 706,100 9.86 9.86
11-01-03 9.27 10.00 9.22 998,900 9.85 9.85
Date Open High Low Vol Cls adjCls
10-12-31 9.09 9.27 8.98 227,500 9.13 9.13
10-12-30 9.23 9.24 9.01 277,900 9.13 9.13
10-12-29 9.22 9.48 9.18 299,100 9.21 9.21
10-12-28 9.29 9.30 9.20 307,000 9.22 9.22
10-12-27 9.21 9.28 9.16 155,900 9.27 9.27
10-12-23 9.28 9.30 9.16 193,100 9.25 9.25
10-12-22 9.25 9.30 9.11 271,600 9.25 9.25
10-12-21 9.22 9.33 9.11 540,800 9.25 9.25
10-12-20 9.01 9.23 8.98 466,100 9.17 9.17
Date Open High Low Vol Cls adjCls
10-12-17 9.07 9.07 8.73 644,600 9.00 9.00
10-12-16 8.69 9.06 8.69 451,000 9.02 9.02
10-12-15 8.92 8.97 8.58 845,500 8.66 8.66
10-12-14 8.98 9.12 8.85 277,400 8.91 8.91
10-12-13 9.24 9.24 8.91 409,400 8.97 8.97
10-12-10 8.94 9.25 8.83 605,000 9.18 9.18
10-12-09 9.07 9.13 8.87 353,400 8.93 8.93
10-12-08 9.14 9.21 8.93 291,500 8.98 8.98
10-12-07 9.26 9.30 9.09 430,600 9.09 9.09
Date Open High Low Vol Cls adjCls
10-12-06 8.92 9.20 8.92 313,300 9.11 9.11
10-12-03 8.99 9.07 8.88 217,800 8.97 8.97
10-12-02 9.04 9.17 8.87 384,200 9.09 9.09
10-12-01 9.04 9.28 8.81 477,700 8.96 8.96
10-11-30 8.71 8.84 8.44 979,400 8.79 8.79
10-11-29 8.96 9.04 8.58 800,200 8.90 8.90
10-11-26 9.00 9.37 8.71 390,800 9.05 9.05
10-11-24 8.58 9.25 8.58 3,218,900 9.13 9.13
10-11-23 8.28 8.46 8.09 323,700 8.45 8.45
Date Open High Low Vol Cls adjCls
10-11-22 8.42 8.48 8.20 284,100 8.47 8.47
10-11-19 8.38 8.55 8.08 375,700 8.47 8.47
10-11-18 8.06 8.45 8.06 463,100 8.37 8.37
10-11-17 7.87 8.01 7.71 353,200 7.95 7.95
10-11-16 8.05 8.22 7.79 717,000 7.83 7.83
10-11-15 8.25 8.45 8.16 286,500 8.20 8.20
10-11-12 8.21 8.37 7.97 627,000 8.19 8.19
10-11-11 8.58 8.63 8.42 251,200 8.47 8.47
10-11-10 8.39 8.73 8.25 346,200 8.70 8.70
Date Open High Low Vol Cls adjCls
10-11-09 8.84 8.90 8.43 486,500 8.49 8.49
10-11-08 8.75 8.92 8.64 377,700 8.86 8.86
10-11-05 8.92 8.92 8.66 444,800 8.79 8.79
10-11-04 8.62 8.92 8.53 627,600 8.91 8.91
10-11-03 8.47 8.58 8.35 451,800 8.50 8.50
10-11-02 8.30 8.50 8.19 480,400 8.48 8.48
10-11-01 8.37 8.59 8.12 450,100 8.16 8.16
10-10-29 8.30 8.46 8.15 370,400 8.31 8.31
10-10-28 8.62 8.73 8.36 609,000 8.37 8.37
Date Open High Low Vol Cls adjCls
10-10-27 8.71 8.81 8.36 881,400 8.52 8.52
10-10-26 8.38 8.89 8.28 715,900 8.84 8.84
10-10-25 8.30 8.60 8.30 910,000 8.49 8.49
10-10-22 7.91 8.29 7.86 1,328,400 8.24 8.24
10-10-21 7.80 7.98 7.50 2,989,500 7.87 7.87
10-10-20 6.75 6.88 6.63 726,400 6.68 6.68
10-10-19 7.04 7.09 6.66 565,800 6.75 6.75
10-10-18 7.04 7.23 6.96 383,900 7.22 7.22
10-10-15 6.98 7.07 6.86 462,100 7.03 7.03
Date Open High Low Vol Cls adjCls
10-10-14 7.11 7.22 6.70 515,600 6.85 6.85
10-10-13 6.88 7.30 6.77 547,200 7.08 7.08
10-10-12 6.83 6.97 6.71 333,400 6.81 6.81
10-10-11 7.02 7.10 6.85 191,200 6.88 6.88
10-10-08 6.87 7.12 6.82 346,100 7.04 7.04
10-10-07 6.88 6.97 6.70 320,100 6.85 6.85
10-10-06 6.83 6.86 6.70 302,000 6.81 6.81
10-10-05 6.77 6.98 6.69 425,100 6.83 6.83
10-10-04 6.91 6.93 6.60 421,800 6.64 6.64
Date Open High Low Vol Cls adjCls
10-10-01 6.88 7.04 6.68 371,000 6.95 6.95
10-09-30 7.17 7.18 6.75 681,000 6.78 6.78
10-09-29 7.10 7.12 6.82 474,500 7.09 7.09
10-09-28 7.01 7.09 6.69 651,100 7.03 7.03
10-09-27 6.56 7.03 6.54 691,000 6.93 6.93
10-09-24 6.43 6.54 6.32 637,100 6.54 6.54
10-09-23 6.10 6.58 6.03 878,600 6.31 6.31
10-09-22 6.29 6.39 5.99 551,900 6.10 6.10
10-09-21 6.48 6.77 6.30 1,285,000 6.37 6.37
Date Open High Low Vol Cls adjCls
10-09-20 5.86 6.45 5.86 965,700 6.45 6.45
10-09-17 5.95 5.97 5.80 539,800 5.94 5.94
10-09-16 5.87 6.01 5.83 487,700 5.85 5.85
10-09-15 6.15 6.15 5.81 426,200 5.90 5.90
10-09-14 6.21 6.36 6.15 350,200 6.15 6.15
10-09-13 6.02 6.30 5.92 1,007,600 6.27 6.27
10-09-10 5.87 6.03 5.86 352,100 5.90 5.90
10-09-09 6.29 6.29 5.76 609,000 5.83 5.83
10-09-08 5.92 6.18 5.92 488,500 6.10 6.10
Date Open High Low Vol Cls adjCls
10-09-07 6.27 6.27 5.87 732,000 5.88 5.88
10-09-03 6.05 6.39 6.05 817,300 6.32 6.32
10-09-02 5.50 5.96 5.33 1,145,700 5.92 5.92
10-09-01 5.55 5.87 5.39 983,100 5.83 5.83
10-08-31 5.04 5.49 5.04 1,280,500 5.37 5.37
10-08-30 5.24 5.46 5.03 601,400 5.03 5.03
10-08-27 5.02 5.29 4.92 1,203,900 5.26 5.26
10-08-26 5.18 5.23 4.93 714,400 4.95 4.95
10-08-25 5.10 5.23 5.02 1,364,900 5.12 5.12
Date Open High Low Vol Cls adjCls
10-08-24 5.81 5.93 5.18 2,289,300 5.20 5.20
10-08-23 6.22 6.45 5.99 637,700 5.99 5.99
10-08-20 6.14 6.19 6.06 760,400 6.18 6.18
10-08-19 6.31 6.32 6.15 977,700 6.21 6.21
10-08-18 6.34 6.50 6.21 490,000 6.35 6.35
10-08-17 6.16 6.49 6.12 736,400 6.33 6.33
10-08-16 6.13 6.20 5.82 861,500 6.03 6.03
10-08-13 6.44 6.61 6.16 910,000 6.16 6.16
10-08-12 6.21 6.55 6.11 697,600 6.50 6.50
Date Open High Low Vol Cls adjCls
10-08-11 6.73 6.83 6.28 842,300 6.36 6.36
10-08-10 7.45 7.50 6.74 899,500 6.81 6.81
10-08-09 7.53 7.63 7.38 355,600 7.56 7.56
10-08-06 7.53 7.69 7.35 452,300 7.48 7.48
10-08-05 7.70 7.73 7.50 475,000 7.66 7.66
10-08-04 7.81 7.84 7.66 450,200 7.75 7.75
10-08-03 8.09 8.17 7.73 415,100 7.74 7.74
10-08-02 8.00 8.26 7.86 468,600 8.15 8.15
10-07-30 7.77 8.09 7.30 370,500 7.80 7.80
Date Open High Low Vol Cls adjCls
10-07-29 7.88 8.10 7.65 460,100 7.92 7.92
10-07-28 8.12 8.22 7.70 512,400 7.82 7.82
10-07-27 8.51 8.93 8.12 669,400 8.12 8.12
10-07-26 8.20 8.40 7.84 421,200 8.40 8.40
10-07-23 7.78 8.20 7.59 719,800 8.19 8.19
10-07-22 8.19 8.23 7.54 1,340,600 7.87 7.87
10-07-21 8.10 8.22 7.76 601,700 7.80 7.80
10-07-20 7.54 8.02 7.40 763,600 7.99 7.99
10-07-19 7.85 8.00 7.47 662,400 7.75 7.75
Date Open High Low Vol Cls adjCls
10-07-16 8.27 8.31 7.81 732,500 7.85 7.85
10-07-15 8.55 8.75 8.10 432,800 8.31 8.31
10-07-14 8.76 8.86 8.50 424,800 8.57 8.57
10-07-13 8.41 8.86 8.38 405,700 8.82 8.82
10-07-12 8.35 8.72 8.17 411,800 8.27 8.27
10-07-09 8.10 8.46 7.98 298,500 8.42 8.42
10-07-08 8.09 8.18 7.85 485,800 8.10 8.10
10-07-07 7.54 8.05 7.36 855,600 8.04 8.04
10-07-06 8.47 8.70 7.45 1,381,200 7.55 7.55
Date Open High Low Vol Cls adjCls
10-07-02 8.33 8.65 8.03 774,900 8.30 8.30
10-07-01 8.76 8.95 8.02 1,147,700 8.28 8.28
10-06-30 8.81 9.04 8.70 747,600 8.75 8.75
10-06-29 9.48 9.49 8.80 1,247,100 8.89 8.89
10-06-28 9.52 9.87 9.29 614,600 9.68 9.68
10-06-25 9.29 9.62 8.69 8,657,600 9.49 9.49
10-06-24 9.90 9.90 9.21 768,100 9.32 9.32
10-06-23 10.32 10.53 9.90 665,000 10.05 10.05
10-06-22 10.45 10.75 10.23 678,400 10.29 10.29
Date Open High Low Vol Cls adjCls
10-06-21 10.30 10.69 10.20 776,800 10.35 10.35
10-06-18 10.05 10.26 9.84 565,400 10.24 10.24
10-06-17 10.11 10.23 9.83 312,600 10.07 10.07
10-06-16 10.17 10.18 9.85 383,300 10.08 10.08
10-06-15 9.85 10.24 9.69 329,700 10.23 10.23
10-06-14 9.65 9.85 9.44 280,000 9.72 9.72
10-06-11 9.01 9.43 8.94 289,600 9.37 9.37
10-06-10 8.93 9.38 8.81 606,900 9.16 9.16
10-06-09 8.98 9.43 8.61 876,500 8.68 8.68
Date Open High Low Vol Cls adjCls
10-06-08 9.35 9.53 8.70 831,000 8.93 8.93
10-06-07 9.79 9.93 9.10 632,700 9.10 9.10
10-06-04 10.03 10.11 9.51 728,400 9.75 9.75
10-06-03 10.59 10.78 10.14 596,700 10.49 10.49
10-06-02 10.90 11.10 10.22 683,600 10.59 10.59
10-06-01 11.23 11.40 10.67 698,900 10.71 10.71
10-05-28 11.25 11.56 10.82 1,023,400 11.22 11.22
10-05-27 10.67 10.95 10.33 794,300 10.93 10.93
10-05-26 9.99 10.84 9.97 1,828,100 10.14 10.14
Date Open High Low Vol Cls adjCls
10-05-25 9.25 10.00 8.92 572,400 9.93 9.93
10-05-24 9.55 10.09 9.40 439,400 9.67 9.67
10-05-21 8.95 9.73 8.50 847,500 9.60 9.60
10-05-20 9.49 9.53 9.01 721,500 9.17 9.17
10-05-19 10.02 10.29 9.54 684,000 9.95 9.95
10-05-18 10.73 10.88 10.04 496,800 10.17 10.17
10-05-17 10.26 10.50 9.81 429,800 10.49 10.49
10-05-14 10.80 10.80 9.76 617,400 10.23 10.23
10-05-13 10.66 11.44 10.65 705,400 10.88 10.88
Date Open High Low Vol Cls adjCls
10-05-12 9.98 10.70 9.82 990,800 10.59 10.59
10-05-11 9.77 10.04 9.40 1,278,600 9.84 9.84
10-05-10 9.78 10.31 9.65 1,008,600 9.70 9.70
10-05-07 10.09 10.25 9.25 591,000 9.50 9.50
10-05-06 10.49 10.89 9.00 769,100 10.22 10.22
10-05-05 10.97 11.08 9.68 688,500 10.54 10.54
10-05-04 11.54 11.54 11.00 624,600 11.12 11.12
10-05-03 11.49 11.85 11.36 671,400 11.78 11.78
10-04-30 11.61 11.76 11.22 506,400 11.32 11.32
Date Open High Low Vol Cls adjCls
10-04-29 10.90 11.89 10.86 788,600 11.60 11.60
10-04-28 10.46 10.94 10.45 573,300 10.71 10.71
10-04-27 10.81 11.02 10.40 1,157,700 10.44 10.44
10-04-26 11.68 12.00 10.82 1,329,500 10.82 10.82
10-04-23 11.33 12.06 11.20 1,656,300 11.38 11.38
10-04-22 9.51 11.27 9.50 2,888,000 11.18 11.18
10-04-21 9.00 9.49 9.00 1,406,800 9.32 9.32
10-04-20 8.60 8.65 8.45 258,400 8.65 8.65
10-04-19 8.71 8.71 8.20 426,300 8.54 8.54
Date Open High Low Vol Cls adjCls
10-04-16 8.94 8.98 8.66 417,600 8.70 8.70
10-04-15 8.82 9.08 8.67 469,200 9.00 9.00
10-04-14 8.46 8.79 8.15 706,900 8.78 8.78
10-04-13 8.89 8.90 8.49 601,800 8.49 8.49
10-04-12 8.64 8.95 8.64 501,700 8.87 8.87
10-04-09 8.40 8.69 8.38 371,400 8.64 8.64
10-04-08 8.24 8.41 8.08 504,000 8.38 8.38
10-04-07 8.09 8.28 8.01 503,500 8.24 8.24
10-04-06 8.02 8.21 7.91 588,600 8.11 8.11
Date Open High Low Vol Cls adjCls
10-04-05 8.00 8.22 7.87 513,700 8.09 8.09
10-04-01 7.99 8.09 7.89 314,300 7.96 7.96
10-03-31 7.93 8.18 7.83 512,700 7.97 7.97
10-03-30 7.98 8.06 7.65 768,200 8.03 8.03
10-03-29 7.40 7.91 7.35 947,800 7.90 7.90
10-03-26 6.89 7.25 6.89 556,000 7.14 7.14
10-03-25 7.20 7.20 6.53 1,176,600 6.86 6.86
10-03-24 7.17 7.20 7.09 261,500 7.17 7.17
10-03-23 7.12 7.34 7.06 375,200 7.19 7.19
Date Open High Low Vol Cls adjCls
10-03-22 6.86 7.26 6.70 710,200 7.16 7.16
10-03-19 7.73 7.73 6.86 2,600,600 6.86 6.86
10-03-18 7.90 7.97 7.66 591,100 7.75 7.75
10-03-17 7.88 7.99 7.82 355,700 7.91 7.91
10-03-16 7.57 7.88 7.50 557,800 7.83 7.83
10-03-15 8.09 8.09 7.00 1,227,200 7.68 7.68
10-03-12 8.36 8.50 8.11 461,800 8.21 8.21
10-03-11 8.42 8.58 8.32 528,900 8.39 8.39
10-03-10 8.50 8.69 8.40 596,800 8.49 8.49
Date Open High Low Vol Cls adjCls
10-03-09 8.66 8.77 8.39 780,300 8.50 8.50
10-03-08 8.89 8.95 8.58 937,200 8.65 8.65
10-03-05 8.25 8.50 8.25 714,000 8.50 8.50
10-03-04 8.35 8.40 8.16 364,600 8.18 8.18
10-03-03 8.25 8.43 8.19 576,500 8.29 8.29
10-03-02 8.25 8.44 8.13 1,028,400 8.18 8.18
10-03-01 7.77 8.10 7.76 1,072,400 7.95 7.95
10-02-26 7.78 7.83 7.64 321,900 7.70 7.70
10-02-25 7.63 7.79 7.53 392,500 7.74 7.74
Date Open High Low Vol Cls adjCls
10-02-24 7.67 7.89 7.59 420,500 7.67 7.67
10-02-23 7.81 7.86 7.60 446,000 7.68 7.68
10-02-22 7.67 8.00 7.67 946,500 7.80 7.80
10-02-19 7.72 7.72 7.41 463,900 7.49 7.49
10-02-18 7.67 7.77 7.51 392,700 7.54 7.54
10-02-17 7.79 7.95 7.66 416,200 7.72 7.72
10-02-16 7.50 7.98 7.38 921,200 7.73 7.73
10-02-12 7.24 7.50 7.10 479,400 7.45 7.45
10-02-11 7.38 7.43 6.80 750,700 7.32 7.32
Date Open High Low Vol Cls adjCls
10-02-10 7.39 7.48 7.25 524,500 7.39 7.39
10-02-09 7.34 7.47 7.17 379,800 7.36 7.36
10-02-08 7.08 7.47 6.92 335,400 7.23 7.23
10-02-05 7.05 7.12 6.79 521,600 7.10 7.10
10-02-04 7.34 7.34 6.93 581,800 7.13 7.13
10-02-03 7.68 7.88 7.36 718,100 7.42 7.42
10-02-02 6.99 7.79 6.91 1,686,000 7.69 7.69
10-02-01 6.67 6.99 6.52 387,900 6.99 6.99
10-01-29 6.62 6.86 6.40 341,200 6.47 6.47
Date Open High Low Vol Cls adjCls
10-01-28 6.80 6.82 6.51 284,400 6.64 6.64
10-01-27 6.62 6.80 6.54 187,700 6.80 6.80
10-01-26 6.60 6.81 6.43 262,000 6.65 6.65
10-01-25 6.82 7.05 6.60 264,500 6.60 6.60
10-01-22 6.76 7.02 6.72 653,500 6.80 6.80
10-01-21 6.71 6.86 6.65 609,400 6.80 6.80
10-01-20 6.85 6.85 6.62 297,900 6.74 6.74
10-01-19 6.76 6.91 6.73 290,600 6.86 6.86
10-01-15 6.70 6.90 6.49 730,400 6.81 6.81
Date Open High Low Vol Cls adjCls
10-01-14 6.65 6.80 6.65 394,600 6.73 6.73
10-01-13 6.50 6.82 6.34 377,400 6.61 6.61
10-01-12 6.74 6.75 6.42 301,300 6.47 6.47
10-01-11 7.03 7.03 6.64 325,300 6.80 6.80
10-01-08 7.01 7.07 6.91 312,800 6.93 6.93
10-01-07 7.11 7.23 6.91 424,700 7.09 7.09
10-01-06 7.00 7.34 6.70 1,298,300 7.01 7.01
10-01-05 6.52 6.62 6.40 271,200 6.45 6.45
10-01-04 6.57 6.70 6.41 360,500 6.59 6.59
Date Open High Low Vol Cls adjCls
09-12-31 6.47 6.52 6.15 347,300 6.52 6.52
09-12-30 6.50 6.58 6.45 243,100 6.53 6.53
09-12-29 6.65 6.70 6.50 237,000 6.60 6.60
09-12-28 6.55 6.68 6.51 189,700 6.60 6.60
09-12-24 6.52 6.61 6.51 64,100 6.58 6.58
09-12-23 6.50 6.59 6.33 215,000 6.57 6.57
09-12-22 6.37 6.50 6.25 286,000 6.50 6.50
09-12-21 6.09 6.41 6.03 423,900 6.41 6.41
09-12-18 6.11 6.15 5.84 604,700 6.14 6.14
Date Open High Low Vol Cls adjCls
09-12-17 6.29 6.29 6.06 249,700 6.14 6.14
09-12-16 6.19 6.30 6.10 276,700 6.28 6.28
09-12-15 6.30 6.30 6.02 429,900 6.20 6.20
09-12-14 6.22 6.30 5.94 704,300 6.23 6.23
09-12-11 5.82 6.21 5.82 917,500 6.21 6.21
09-12-10 5.59 5.84 5.52 795,500 5.82 5.82
09-12-09 5.64 5.65 5.28 501,500 5.61 5.61
09-12-08 5.20 5.76 5.15 1,330,500 5.64 5.64
09-12-07 5.00 5.19 4.94 119,200 5.01 5.01
Date Open High Low Vol Cls adjCls
09-12-04 4.83 5.10 4.82 288,000 5.06 5.06
09-12-03 4.75 4.92 4.72 270,400 4.80 4.80
09-12-02 4.80 4.95 4.75 301,100 4.76 4.76
09-12-01 5.17 5.22 4.75 870,200 4.80 4.80
09-11-30 5.31 5.36 4.85 440,100 5.15 5.15
09-11-27 5.17 5.43 5.03 283,200 5.37 5.37
09-11-25 5.48 5.58 5.39 211,000 5.43 5.43
09-11-24 5.44 5.50 5.34 203,500 5.46 5.46
09-11-23 5.36 5.58 5.30 420,200 5.39 5.39
Date Open High Low Vol Cls adjCls
09-11-20 5.52 5.57 5.28 461,800 5.30 5.30
09-11-19 5.50 5.64 5.35 570,300 5.52 5.52
09-11-18 5.24 5.33 5.10 353,600 5.28 5.28
09-11-17 4.95 5.29 4.90 652,300 5.22 5.22
09-11-16 5.03 5.41 4.75 1,025,800 4.84 4.84
09-11-13 5.19 5.30 4.95 914,100 5.14 5.14
09-11-12 5.35 5.46 5.13 437,500 5.21 5.21
09-11-11 5.40 5.48 5.30 274,700 5.35 5.35
09-11-10 5.30 5.40 5.20 277,400 5.28 5.28
Date Open High Low Vol Cls adjCls
09-11-09 5.70 5.75 5.20 818,900 5.34 5.34
09-11-06 5.78 5.80 5.53 225,600 5.58 5.58
09-11-05 5.63 5.79 5.54 257,400 5.79 5.79
09-11-04 5.80 5.88 5.51 201,700 5.52 5.52
09-11-03 5.58 5.82 5.57 287,000 5.79 5.79
09-11-02 5.36 5.93 5.35 638,400 5.57 5.57
09-10-30 5.80 5.95 5.39 464,500 5.47 5.47
09-10-29 5.88 6.10 5.82 461,700 5.84 5.84
09-10-28 6.08 6.08 5.55 1,007,300 5.88 5.88
Date Open High Low Vol Cls adjCls
09-10-27 6.74 6.79 6.13 612,200 6.17 6.17
09-10-26 6.88 7.01 6.45 1,068,500 6.79 6.79
09-10-23 6.25 6.93 6.23 3,322,600 6.76 6.76
09-10-22 5.90 5.90 5.33 514,100 5.78 5.78
09-10-21 5.72 6.00 5.69 351,300 5.77 5.77
09-10-20 6.29 6.35 5.42 1,701,800 5.75 5.75
09-10-19 6.43 6.69 6.21 422,300 6.32 6.32
09-10-16 6.40 6.61 6.37 291,000 6.43 6.43
09-10-15 6.69 6.69 6.35 481,400 6.49 6.49
Date Open High Low Vol Cls adjCls
09-10-14 6.57 6.74 6.40 595,500 6.63 6.63
09-10-13 6.08 6.36 6.08 683,700 6.33 6.33
09-10-12 6.33 6.57 6.28 326,400 6.28 6.28
09-10-09 6.16 6.40 6.16 446,600 6.32 6.32
09-10-08 6.25 6.47 6.07 757,800 6.10 6.10
09-10-07 5.93 6.28 5.92 698,000 6.15 6.15
09-10-06 5.64 6.02 5.60 1,742,900 5.99 5.99
09-10-05 4.79 5.45 4.72 1,537,700 5.42 5.42
09-10-02 4.48 4.81 4.35 535,100 4.73 4.73
Date Open High Low Vol Cls adjCls
09-10-01 4.71 4.74 4.50 460,900 4.51 4.51
09-09-30 4.87 4.89 4.70 214,400 4.75 4.75
09-09-29 4.83 4.99 4.83 131,900 4.89 4.89
09-09-28 4.65 4.95 4.61 323,100 4.88 4.88
09-09-25 4.61 4.78 4.56 283,700 4.65 4.65
09-09-24 4.86 4.96 4.57 611,500 4.67 4.67
09-09-23 5.00 5.04 4.87 496,500 4.90 4.90
09-09-22 4.91 5.07 4.86 712,600 5.00 5.00
09-09-21 4.99 5.10 4.84 407,400 4.87 4.87
Date Open High Low Vol Cls adjCls
09-09-18 4.54 5.00 4.50 957,000 4.99 4.99
09-09-17 4.67 4.67 4.52 317,200 4.58 4.58
09-09-16 4.77 4.79 4.56 717,500 4.71 4.71
09-09-15 4.74 4.91 4.42 922,600 4.73 4.73
09-09-14 4.24 4.70 4.12 1,273,500 4.70 4.70
09-09-11 3.84 4.38 3.68 1,737,300 4.26 4.26
09-09-10 3.55 3.87 3.48 618,700 3.80 3.80
09-09-09 3.29 3.58 3.25 702,100 3.51 3.51
09-09-08 3.05 3.33 3.00 581,100 3.29 3.29
Date Open High Low Vol Cls adjCls
09-09-04 2.83 3.20 2.76 461,000 3.05 3.05
09-09-03 2.64 2.92 2.61 399,300 2.87 2.87
09-09-02 2.79 2.86 2.60 421,500 2.77 2.77
09-09-01 3.12 3.19 2.80 674,600 2.80 2.80
09-08-31 3.10 3.46 3.09 663,000 3.16 3.16
09-08-28 3.11 3.65 3.10 2,324,400 3.23 3.23
09-08-27 2.81 2.83 2.56 808,600 2.83 2.83
09-08-26 2.56 2.83 2.55 484,700 2.77 2.77
09-08-25 2.12 2.68 2.12 639,600 2.57 2.57
Date Open High Low Vol Cls adjCls
09-08-24 2.73 2.93 2.52 694,300 2.55 2.55
09-08-21 2.94 3.09 2.67 486,300 2.77 2.77
09-08-20 3.01 3.10 2.91 184,700 2.97 2.97
09-08-19 2.97 3.10 2.55 503,000 3.05 3.05
09-08-18 3.00 3.22 2.92 535,800 3.00 3.00
09-08-17 2.99 3.03 2.88 666,600 3.00 3.00
09-08-14 3.00 3.24 2.94 1,045,600 3.11 3.11
09-08-13 2.97 3.00 2.83 283,200 2.85 2.85
09-08-12 2.92 3.00 2.90 277,600 2.92 2.92
Date Open High Low Vol Cls adjCls
09-08-11 2.77 3.00 2.76 559,100 2.88 2.88
09-08-10 2.62 2.89 2.55 493,000 2.73 2.73
09-08-07 2.80 2.91 2.62 784,500 2.74 2.74
09-08-06 2.59 2.82 2.40 1,089,300 2.80 2.80
09-08-05 2.35 2.63 2.15 1,042,800 2.56 2.56
09-08-04 2.48 2.48 2.23 645,100 2.30 2.30
09-08-03 2.50 2.53 2.36 772,200 2.48 2.48
09-07-31 2.10 2.50 2.07 1,215,400 2.46 2.46
09-07-30 2.09 2.15 1.98 731,900 2.08 2.08
Date Open High Low Vol Cls adjCls
09-07-29 1.76 2.10 1.75 1,604,600 2.10 2.10
09-07-28 1.82 2.09 1.67 1,060,300 1.75 1.75
09-07-27 1.23 1.90 1.23 1,303,600 1.82 1.82
09-07-24 0.90 1.31 0.90 683,700 1.25 1.25
09-07-23 0.95 1.05 0.94 484,600 1.03 1.03
09-07-22 0.90 0.95 0.87 114,100 0.94 0.94
09-07-21 0.94 0.95 0.86 100,700 0.90 0.90
09-07-20 0.95 0.95 0.90 131,400 0.90 0.90
09-07-17 0.94 0.95 0.90 113,000 0.95 0.95
Date Open High Low Vol Cls adjCls
09-07-16 0.84 0.94 0.84 109,800 0.90 0.90
09-07-15 0.88 0.91 0.83 101,900 0.83 0.83
09-07-14 0.81 0.89 0.81 27,800 0.89 0.89
09-07-13 0.88 0.88 0.80 66,200 0.80 0.80
09-07-10 0.79 0.88 0.79 108,000 0.88 0.88
09-07-09 0.80 0.81 0.78 65,300 0.79 0.79
09-07-08 0.83 0.83 0.80 18,500 0.80 0.80
09-07-07 0.83 0.84 0.81 92,800 0.83 0.83
09-07-06 0.86 0.87 0.81 173,100 0.81 0.81
Date Open High Low Vol Cls adjCls
09-07-02 0.86 0.88 0.83 149,600 0.88 0.88
09-07-01 0.86 0.88 0.82 66,400 0.83 0.83
09-06-30 0.86 0.90 0.81 138,100 0.84 0.84
09-06-29 0.89 0.90 0.81 114,000 0.86 0.86
09-06-26 0.88 0.89 0.81 293,200 0.89 0.89
09-06-25 0.81 0.84 0.77 171,900 0.83 0.83
09-06-24 0.87 0.87 0.79 172,600 0.80 0.80
09-06-23 0.72 0.82 0.72 190,000 0.76 0.76
09-06-22 0.84 0.84 0.73 246,000 0.74 0.74
Date Open High Low Vol Cls adjCls
09-06-19 0.82 0.82 0.78 102,200 0.82 0.82
09-06-18 0.84 0.87 0.79 642,900 0.79 0.79
09-06-17 0.88 0.89 0.83 176,600 0.87 0.87
09-06-16 0.90 0.93 0.87 78,700 0.88 0.88
09-06-15 0.92 0.94 0.90 116,100 0.91 0.91
09-06-12 0.97 0.97 0.91 32,100 0.91 0.91
09-06-11 0.95 0.96 0.91 120,600 0.96 0.96
09-06-10 0.94 0.96 0.93 82,100 0.95 0.95
09-06-09 0.91 0.95 0.89 77,100 0.94 0.94
Date Open High Low Vol Cls adjCls
09-06-08 0.93 0.97 0.90 114,700 0.91 0.91
09-06-05 0.91 0.96 0.91 156,800 0.95 0.95
09-06-04 0.91 0.93 0.89 52,200 0.89 0.89
09-06-03 0.90 0.96 0.90 152,200 0.93 0.93
09-06-02 0.90 0.95 0.87 119,300 0.91 0.91
09-06-01 0.99 0.99 0.87 117,100 0.94 0.94
09-05-29 0.95 0.96 0.85 182,900 0.96 0.96
09-05-28 1.07 1.07 0.90 291,100 0.95 0.95
09-05-27 1.05 1.05 0.97 449,400 1.01 1.01
Date Open High Low Vol Cls adjCls
09-05-26 0.86 1.07 0.86 797,600 1.00 1.00
09-05-22 0.80 0.87 0.79 161,700 0.80 0.80
09-05-21 0.81 0.84 0.80 115,000 0.80 0.80
09-05-20 0.92 0.94 0.73 739,100 0.81 0.81
09-05-19 1.01 1.01 0.85 247,000 0.92 0.92
09-05-18 1.00 1.05 1.00 146,200 1.00 1.00
09-05-15 1.02 1.09 1.00 239,500 1.02 1.02
09-05-14 1.11 1.15 1.00 165,300 1.00 1.00
09-05-13 1.15 1.15 1.02 384,700 1.13 1.13
Date Open High Low Vol Cls adjCls
09-05-12 1.09 1.13 1.01 364,000 1.13 1.13
09-05-11 1.06 1.10 1.04 191,000 1.09 1.09
09-05-08 1.10 1.10 1.03 207,200 1.08 1.08
09-05-07 1.00 1.10 1.00 335,400 1.08 1.08
09-05-06 1.12 1.13 1.00 302,800 1.00 1.00
09-05-05 1.15 1.15 1.09 156,400 1.14 1.14
09-05-04 1.18 1.21 1.05 286,400 1.15 1.15
09-05-01 0.98 1.13 0.98 373,200 1.12 1.12
09-04-30 1.30 1.40 0.83 1,154,400 1.01 1.01
Date Open High Low Vol Cls adjCls
09-04-29 1.09 1.30 1.07 953,200 1.25 1.25
09-04-28 0.89 1.06 0.88 663,600 1.02 1.02
09-04-27 0.76 0.92 0.75 241,900 0.86 0.86
09-04-24 0.72 0.82 0.72 120,200 0.78 0.78
09-04-23 0.77 0.77 0.72 82,700 0.72 0.72
09-04-22 0.73 0.78 0.69 91,000 0.77 0.77
09-04-21 0.68 0.75 0.68 95,000 0.72 0.72
09-04-20 0.75 0.78 0.64 325,400 0.75 0.75
09-04-17 0.85 0.85 0.75 229,400 0.75 0.75
Date Open High Low Vol Cls adjCls
09-04-16 0.75 0.84 0.73 177,300 0.83 0.83
09-04-15 0.75 0.75 0.72 61,400 0.75 0.75
09-04-14 0.77 0.80 0.70 147,900 0.70 0.70
09-04-13 0.78 0.85 0.77 231,200 0.81 0.81
09-04-09 0.70 0.80 0.65 376,500 0.77 0.77
09-04-08 0.52 0.68 0.51 303,000 0.65 0.65
09-04-07 0.60 0.68 0.54 439,400 0.55 0.55
09-04-06 0.77 0.77 0.60 438,200 0.62 0.62
09-04-03 0.98 1.00 0.75 857,200 0.77 0.77
Date Open High Low Vol Cls adjCls
09-04-02 0.95 1.05 0.90 559,200 0.98 0.98
09-04-01 0.78 0.85 0.73 401,100 0.85 0.85
09-03-31 0.55 0.73 0.52 376,600 0.72 0.72
09-03-30 0.58 0.60 0.55 196,000 0.56 0.56
09-03-27 0.50 0.60 0.47 509,900 0.60 0.60
09-03-26 0.49 0.51 0.46 358,200 0.46 0.46
09-03-25 0.42 0.57 0.41 675,900 0.41 0.41
09-03-24 0.37 0.44 0.37 191,800 0.43 0.43
09-03-23 0.40 0.46 0.38 329,700 0.42 0.42
Date Open High Low Vol Cls adjCls
09-03-20 0.32 0.55 0.28 1,328,900 0.42 0.42
09-03-19 0.31 0.31 0.26 229,800 0.30 0.30
09-03-18 0.30 0.31 0.26 151,800 0.31 0.31
09-03-17 0.25 0.30 0.25 88,600 0.28 0.28
09-03-16 0.26 0.27 0.24 92,000 0.27 0.27
09-03-13 0.23 0.26 0.23 66,000 0.25 0.25
09-03-12 0.23 0.27 0.23 136,600 0.27 0.27
09-03-11 0.20 0.26 0.20 223,600 0.23 0.23
09-03-10 0.22 0.26 0.20 348,100 0.21 0.21
Date Open High Low Vol Cls adjCls
09-03-09 0.20 0.25 0.20 146,400 0.25 0.25
09-03-06 0.21 0.22 0.20 205,400 0.20 0.20
09-03-05 0.22 0.22 0.20 154,400 0.21 0.21
09-03-04 0.24 0.26 0.22 74,300 0.22 0.22
09-03-03 0.29 0.29 0.20 224,200 0.23 0.23
09-03-02 0.28 0.30 0.25 194,000 0.29 0.29
09-02-27 0.30 0.30 0.28 52,900 0.28 0.28
09-02-26 0.30 0.30 0.28 131,100 0.30 0.30
09-02-25 0.30 0.31 0.28 89,100 0.29 0.29
Date Open High Low Vol Cls adjCls
09-02-24 0.28 0.30 0.27 118,100 0.29 0.29
09-02-23 0.27 0.30 0.27 169,000 0.29 0.29
09-02-20 0.26 0.29 0.25 159,200 0.27 0.27
09-02-19 0.29 0.30 0.28 41,000 0.30 0.30
09-02-18 0.29 0.30 0.28 67,000 0.29 0.29
09-02-17 0.30 0.30 0.28 72,700 0.29 0.29
09-02-13 0.29 0.30 0.28 39,900 0.28 0.28
09-02-12 0.30 0.30 0.28 121,800 0.30 0.30
09-02-11 0.28 0.30 0.27 38,800 0.29 0.29
Date Open High Low Vol Cls adjCls
09-02-10 0.27 0.30 0.27 88,200 0.28 0.28
09-02-09 0.28 0.31 0.27 83,800 0.28 0.28
09-02-06 0.30 0.30 0.27 134,500 0.27 0.27
09-02-05 0.31 0.31 0.28 83,100 0.31 0.31
09-02-04 0.31 0.33 0.27 404,100 0.31 0.31
09-02-03 0.33 0.33 0.31 108,100 0.31 0.31
09-02-02 0.31 0.33 0.31 39,200 0.33 0.33
09-01-30 0.32 0.35 0.31 47,600 0.31 0.31
09-01-29 0.35 0.36 0.31 64,500 0.32 0.32
Date Open High Low Vol Cls adjCls
09-01-28 0.37 0.37 0.33 285,700 0.35 0.35
09-01-27 0.30 0.31 0.29 78,900 0.31 0.31
09-01-26 0.29 0.32 0.28 60,100 0.28 0.28
09-01-23 0.30 0.32 0.28 87,200 0.29 0.29
09-01-22 0.31 0.31 0.29 25,100 0.30 0.30
09-01-21 0.34 0.34 0.28 87,300 0.31 0.31
09-01-20 0.30 0.33 0.28 81,600 0.28 0.28
09-01-16 0.35 0.35 0.29 83,200 0.33 0.33
09-01-15 0.32 0.32 0.25 327,400 0.28 0.28
Date Open High Low Vol Cls adjCls
09-01-14 0.33 0.35 0.30 407,000 0.33 0.33
09-01-13 0.38 0.38 0.33 158,100 0.33 0.33
09-01-12 0.43 0.44 0.33 405,900 0.38 0.38
09-01-09 0.36 0.46 0.36 653,900 0.43 0.43
09-01-08 0.33 0.36 0.33 280,400 0.36 0.36
09-01-07 0.34 0.34 0.31 149,200 0.33 0.33
09-01-06 0.27 0.36 0.27 794,600 0.34 0.34
09-01-05 0.25 0.29 0.25 507,700 0.26 0.26
09-01-02 0.26 0.27 0.25 392,200 0.26 0.26
Date Open High Low Vol Cls adjCls
08-12-31 0.25 0.26 0.24 374,500 0.25 0.25
08-12-30 0.25 0.27 0.25 638,200 0.25 0.25
08-12-29 0.24 0.26 0.24 387,400 0.25 0.25
08-12-26 0.21 0.24 0.20 362,000 0.23 0.23
08-12-24 0.21 0.21 0.20 94,900 0.20 0.20
08-12-23 0.21 0.22 0.20 230,700 0.20 0.20
08-12-22 0.20 0.22 0.20 288,000 0.21 0.21
08-12-19 0.24 0.25 0.19 984,900 0.19 0.19
08-12-18 0.28 0.28 0.24 300,100 0.24 0.24
Date Open High Low Vol Cls adjCls
08-12-17 0.23 0.26 0.23 527,300 0.25 0.25
08-12-16 0.24 0.28 0.23 460,300 0.26 0.26
08-12-15 0.26 0.27 0.23 286,700 0.24 0.24
08-12-12 0.25 0.27 0.25 401,700 0.25 0.25
08-12-11 0.27 0.28 0.25 378,500 0.25 0.25
08-12-10 0.29 0.30 0.25 386,800 0.28 0.28
08-12-09 0.29 0.31 0.24 1,414,200 0.29 0.29
08-12-08 0.34 0.34 0.27 352,200 0.29 0.29
08-12-05 0.33 0.33 0.28 227,900 0.29 0.29
Date Open High Low Vol Cls adjCls
08-12-04 0.35 0.39 0.33 231,800 0.33 0.33
08-12-03 0.39 0.39 0.34 168,300 0.35 0.35
08-12-02 0.39 0.39 0.35 284,500 0.35 0.35
08-12-01 0.55 0.55 0.38 464,100 0.43 0.43
08-11-28 0.35 0.37 0.31 517,800 0.36 0.36
08-11-26 0.26 0.38 0.25 688,700 0.32 0.32
08-11-25 0.30 0.30 0.24 608,100 0.27 0.27
08-11-24 0.33 0.33 0.20 1,154,200 0.21 0.21
08-11-21 0.36 0.36 0.23 5,156,100 0.24 0.24
Date Open High Low Vol Cls adjCls
08-11-20 0.44 0.44 0.32 349,000 0.35 0.35
08-11-19 0.42 0.45 0.38 271,700 0.45 0.45
08-11-18 0.45 0.47 0.40 143,500 0.42 0.42
08-11-17 0.51 0.51 0.45 154,700 0.45 0.45
08-11-14 0.52 0.52 0.46 76,100 0.51 0.51
08-11-13 0.47 0.50 0.45 181,400 0.45 0.45
08-11-12 0.51 0.60 0.47 240,500 0.47 0.47
08-11-11 0.58 0.64 0.53 228,000 0.53 0.53
08-11-10 0.63 0.68 0.54 398,500 0.61 0.61
Date Open High Low Vol Cls adjCls
08-11-07 0.61 0.66 0.61 141,800 0.63 0.63
08-11-06 0.68 0.69 0.61 200,000 0.61 0.61
08-11-05 0.65 0.74 0.60 409,900 0.62 0.62
08-11-04 0.63 0.68 0.59 443,700 0.65 0.65
08-11-03 0.54 0.61 0.50 429,100 0.56 0.56
08-10-31 0.60 0.60 0.48 1,213,100 0.48 0.48
08-10-30 0.55 0.68 0.50 722,500 0.60 0.60
08-10-29 0.50 0.55 0.45 607,500 0.50 0.50
08-10-28 0.55 0.56 0.44 803,500 0.48 0.48
Date Open High Low Vol Cls adjCls
08-10-27 0.56 0.60 0.50 368,600 0.50 0.50
08-10-24 0.65 0.68 0.55 579,000 0.55 0.55
08-10-23 0.83 0.88 0.60 469,000 0.60 0.60
08-10-22 0.94 0.94 0.80 204,500 0.80 0.80
08-10-21 1.00 1.02 0.81 426,000 0.83 0.83
08-10-20 0.91 1.00 0.87 153,000 0.98 0.98
08-10-17 0.84 0.94 0.81 500,000 0.90 0.90
08-10-16 0.99 0.99 0.79 562,400 0.80 0.80
08-10-15 1.02 1.03 0.89 224,500 0.89 0.89
Date Open High Low Vol Cls adjCls
08-10-14 1.24 1.29 0.92 288,200 1.02 1.02
08-10-13 1.03 1.10 0.98 467,300 1.10 1.10
08-10-10 0.79 1.09 0.78 607,100 0.98 0.98
08-10-09 1.06 1.10 0.82 466,300 0.82 0.82
08-10-08 1.34 1.40 1.00 2,997,300 1.02 1.02
08-10-07 1.34 1.50 1.20 240,400 1.31 1.31
08-10-06 1.41 1.48 1.19 376,100 1.40 1.40
08-10-03 1.59 1.59 1.45 160,000 1.49 1.49
08-10-02 1.76 1.78 1.52 224,200 1.54 1.54
Date Open High Low Vol Cls adjCls
08-10-01 1.67 1.78 1.61 434,700 1.75 1.75
08-09-30 1.94 1.94 1.64 216,800 1.65 1.65
08-09-29 1.92 1.96 1.61 191,000 1.96 1.96
08-09-26 1.98 2.05 1.92 192,700 1.99 1.99
08-09-25 2.02 2.08 1.93 660,900 1.98 1.98
08-09-24 1.93 2.05 1.93 127,000 1.97 1.97
08-09-23 2.07 2.16 1.90 218,800 1.94 1.94
08-09-22 1.96 2.15 1.84 327,400 2.02 2.02
08-09-19 1.97 2.16 1.76 381,100 1.92 1.92
Date Open High Low Vol Cls adjCls
08-09-18 1.87 2.07 1.76 382,400 1.91 1.91
08-09-17 2.09 2.10 1.80 325,900 1.86 1.86
08-09-16 2.14 2.19 2.05 263,000 2.13 2.13
08-09-15 2.26 2.28 2.09 188,200 2.14 2.14
08-09-12 2.50 2.50 2.35 139,900 2.37 2.37
08-09-11 2.40 2.65 2.33 446,800 2.54 2.54
08-09-10 2.50 2.55 2.43 182,600 2.46 2.46
08-09-09 2.80 2.80 2.48 248,300 2.51 2.51
08-09-08 2.82 2.83 2.65 369,000 2.80 2.80
Date Open High Low Vol Cls adjCls
08-09-05 2.61 2.78 2.55 560,100 2.78 2.78
08-09-04 2.54 2.74 2.47 487,900 2.70 2.70
08-09-03 2.50 2.59 2.50 181,700 2.52 2.52
08-09-02 2.48 2.64 2.40 225,200 2.51 2.51
08-08-29 2.40 2.51 2.37 224,400 2.40 2.40
08-08-28 2.35 2.40 2.31 110,200 2.40 2.40
08-08-27 2.27 2.35 2.24 108,800 2.33 2.33
08-08-26 2.16 2.28 2.10 106,500 2.26 2.26
08-08-25 2.21 2.25 2.11 150,500 2.18 2.18
Date Open High Low Vol Cls adjCls
08-08-22 2.18 2.34 2.17 135,700 2.26 2.26
08-08-21 2.18 2.22 2.14 174,600 2.20 2.20
08-08-20 2.25 2.29 2.01 480,800 2.22 2.22
08-08-19 2.35 2.37 2.06 294,000 2.10 2.10
08-08-18 2.35 2.39 2.22 313,300 2.38 2.38
08-08-15 2.25 2.35 2.17 305,000 2.30 2.30
08-08-14 2.16 2.22 2.14 327,100 2.20 2.20
08-08-13 2.03 2.15 2.00 471,500 2.13 2.13
08-08-12 1.98 2.06 1.94 205,700 2.00 2.00
Date Open High Low Vol Cls adjCls
08-08-11 2.00 2.02 1.91 258,500 1.98 1.98
08-08-08 1.93 2.00 1.93 110,500 1.96 1.96
08-08-07 1.90 2.01 1.82 165,400 1.97 1.97
08-08-06 2.00 2.04 1.90 275,700 1.93 1.93
08-08-05 2.02 2.13 1.96 285,200 2.03 2.03
08-08-04 2.08 2.08 1.93 260,000 2.02 2.02
08-08-01 2.02 2.05 1.93 284,300 2.01 2.01
08-07-31 2.00 2.05 1.91 200,900 1.98 1.98
08-07-30 2.00 2.11 1.86 394,900 2.00 2.00
Date Open High Low Vol Cls adjCls
08-07-29 1.71 2.01 1.71 581,600 1.99 1.99
08-07-28 1.74 1.84 1.69 371,200 1.81 1.81
08-07-25 1.69 1.92 1.65 942,500 1.68 1.68
08-07-24 1.78 1.98 1.62 3,150,900 1.64 1.64
08-07-23 1.55 1.60 1.46 478,500 1.58 1.58
08-07-22 1.44 1.54 1.39 460,200 1.52 1.52
08-07-21 1.37 1.42 1.36 164,800 1.41 1.41
08-07-18 1.41 1.41 1.34 143,900 1.34 1.34
08-07-17 1.33 1.46 1.29 367,400 1.38 1.38
Date Open High Low Vol Cls adjCls
08-07-16 1.34 1.40 1.27 378,600 1.35 1.35
08-07-15 1.30 1.38 1.27 413,300 1.36 1.36
08-07-14 1.39 1.48 1.27 455,500 1.35 1.35
08-07-11 1.23 1.33 1.18 577,900 1.30 1.30
08-07-10 1.38 1.41 1.16 681,600 1.22 1.22
08-07-09 1.50 1.60 1.32 365,500 1.38 1.38
08-07-08 1.54 1.60 1.49 286,200 1.53 1.53
08-07-07 1.59 1.69 1.52 190,400 1.55 1.55
08-07-03 1.61 1.72 1.57 127,700 1.60 1.60
Date Open High Low Vol Cls adjCls
08-07-02 1.63 1.68 1.58 350,700 1.63 1.63
08-07-01 1.66 1.68 1.60 386,600 1.60 1.60
08-06-30 1.63 1.78 1.59 542,900 1.64 1.64
08-06-27 1.92 1.92 1.47 11,275,200 1.59 1.59
08-06-26 2.17 2.20 1.80 1,214,100 1.93 1.93
08-06-25 2.25 2.34 2.14 551,600 2.20 2.20
08-06-24 2.33 2.46 2.24 230,500 2.25 2.25
08-06-23 2.31 2.44 2.10 506,400 2.35 2.35
08-06-20 2.41 2.43 2.19 641,500 2.32 2.32
Date Open High Low Vol Cls adjCls
08-06-19 2.29 2.44 2.21 244,200 2.43 2.43
08-06-18 2.28 2.34 2.21 181,200 2.29 2.29
08-06-17 2.47 2.50 2.30 230,400 2.31 2.31
08-06-16 2.32 2.55 2.24 431,800 2.47 2.47
08-06-13 2.27 2.43 2.27 544,600 2.36 2.36
08-06-12 2.36 2.45 2.25 270,000 2.26 2.26
08-06-11 2.49 2.51 2.32 477,500 2.35 2.35
08-06-10 2.60 2.73 2.49 389,300 2.49 2.49
08-06-09 2.86 2.89 2.62 497,300 2.64 2.64
Date Open High Low Vol Cls adjCls
08-06-06 3.00 3.00 2.73 654,200 2.87 2.87
08-06-05 2.98 3.06 2.95 327,000 3.06 3.06
08-06-04 2.97 3.06 2.96 298,300 2.98 2.98
08-06-03 2.81 3.06 2.73 677,400 2.99 2.99
08-06-02 2.93 2.95 2.72 319,000 2.81 2.81
08-05-30 2.80 2.95 2.75 704,800 2.95 2.95
08-05-29 2.63 2.84 2.62 226,300 2.80 2.80
08-05-28 2.57 2.67 2.55 156,900 2.67 2.67
08-05-27 2.62 2.69 2.52 203,600 2.57 2.57
Date Open High Low Vol Cls adjCls
08-05-23 2.70 2.71 2.62 205,300 2.64 2.64
08-05-22 2.80 2.83 2.66 406,200 2.72 2.72
08-05-21 2.83 2.91 2.77 578,000 2.78 2.78
08-05-20 2.82 2.87 2.79 371,500 2.80 2.80
08-05-19 2.89 2.93 2.82 485,700 2.84 2.84
08-05-16 3.00 3.00 2.88 430,400 2.91 2.91
08-05-15 2.96 2.99 2.85 480,100 2.95 2.95
08-05-14 2.95 3.03 2.89 583,400 2.97 2.97
08-05-13 2.85 3.00 2.72 901,300 2.96 2.96
Date Open High Low Vol Cls adjCls
08-05-12 2.90 2.92 2.80 1,172,500 2.85 2.85
08-05-09 2.77 2.92 2.73 643,100 2.90 2.90
08-05-08 2.84 2.91 2.75 613,000 2.84 2.84
08-05-07 3.00 3.04 2.84 733,600 2.84 2.84
08-05-06 3.03 3.06 2.97 931,200 3.00 3.00
08-05-05 3.17 3.24 3.04 648,800 3.07 3.07
08-05-02 3.12 3.28 3.10 736,200 3.18 3.18
08-05-01 3.00 3.19 3.00 470,100 3.09 3.09
08-04-30 2.98 3.13 2.98 574,300 3.02 3.02
Date Open High Low Vol Cls adjCls
08-04-29 2.92 2.98 2.79 554,100 2.96 2.96
08-04-28 2.82 2.94 2.74 817,500 2.91 2.91
08-04-25 2.65 2.82 2.61 819,300 2.79 2.79
08-04-24 2.96 2.96 2.45 2,908,100 2.62 2.62
08-04-23 3.10 3.28 3.02 763,100 3.24 3.24
08-04-22 3.26 3.28 3.10 690,200 3.13 3.13
08-04-21 3.48 3.50 3.32 197,900 3.33 3.33
08-04-18 3.47 3.49 3.40 435,600 3.48 3.48
08-04-17 3.29 3.40 3.29 284,300 3.35 3.35
Date Open High Low Vol Cls adjCls
08-04-16 3.31 3.43 3.10 463,300 3.29 3.29
08-04-15 3.42 3.44 3.17 383,400 3.27 3.27
08-04-14 3.53 3.55 3.29 388,300 3.41 3.41
08-04-11 3.61 3.62 3.55 387,700 3.57 3.57
08-04-10 3.59 3.70 3.55 307,500 3.66 3.66
08-04-09 3.63 3.71 3.59 745,800 3.60 3.60
08-04-08 3.65 3.68 3.56 506,500 3.61 3.61
08-04-07 3.71 3.75 3.56 666,800 3.68 3.68
08-04-04 3.77 3.77 3.63 607,500 3.69 3.69
Date Open High Low Vol Cls adjCls
08-04-03 3.64 3.82 3.63 508,700 3.77 3.77
08-04-02 3.76 3.97 3.62 1,007,300 3.72 3.72
08-04-01 3.64 3.81 3.61 361,800 3.81 3.81
08-03-31 3.57 3.75 3.53 483,100 3.60 3.60
08-03-28 3.80 3.85 3.58 427,700 3.59 3.59
08-03-27 3.98 4.10 3.82 597,600 3.88 3.88
08-03-26 4.03 4.13 3.92 582,300 3.95 3.95
08-03-25 3.94 4.11 3.84 661,700 4.06 4.06
08-03-24 3.55 3.99 3.55 1,358,200 3.93 3.93
Date Open High Low Vol Cls adjCls
08-03-20 3.53 3.66 3.10 1,403,200 3.52 3.52
08-03-19 3.76 3.91 3.45 495,200 3.45 3.45
08-03-18 3.40 3.80 3.37 660,300 3.75 3.75
08-03-17 3.60 3.62 3.33 1,076,400 3.50 3.50
08-03-14 4.01 4.11 3.69 583,100 3.79 3.79
08-03-13 3.73 4.00 3.67 623,200 3.98 3.98
08-03-12 4.01 4.13 3.69 714,200 3.73 3.73
08-03-11 3.67 4.07 3.50 1,501,200 4.00 4.00
08-03-10 3.80 4.00 3.39 923,100 3.39 3.39
Date Open High Low Vol Cls adjCls
08-03-07 4.03 4.05 3.66 926,100 3.76 3.76
08-03-06 4.37 4.42 3.91 1,617,500 3.92 3.92
08-03-05 4.50 4.69 4.40 890,900 4.40 4.40
08-03-04 4.59 4.59 4.36 881,100 4.47 4.47
08-03-03 4.30 4.66 4.24 624,000 4.65 4.65
08-02-29 4.58 4.58 4.28 528,500 4.28 4.28
08-02-28 4.90 4.94 4.60 533,900 4.60 4.60
08-02-27 5.00 5.02 4.81 957,100 4.96 4.96
08-02-26 4.72 5.08 4.72 1,145,700 5.08 5.08
Date Open High Low Vol Cls adjCls
08-02-25 4.47 4.77 4.44 475,600 4.74 4.74
08-02-22 4.66 4.70 4.41 754,500 4.45 4.45
08-02-21 4.94 4.94 4.65 740,100 4.66 4.66
08-02-20 4.72 4.95 4.64 645,400 4.90 4.90
08-02-19 4.83 4.91 4.69 570,300 4.70 4.70
08-02-15 4.86 4.93 4.76 443,000 4.76 4.76
08-02-14 5.14 5.14 4.89 872,000 4.89 4.89
08-02-13 5.10 5.19 4.92 1,591,400 5.07 5.07
08-02-12 4.84 5.09 4.84 1,942,900 5.01 5.01
Date Open High Low Vol Cls adjCls
08-02-11 4.84 4.99 4.72 1,789,900 4.76 4.76
08-02-08 4.98 5.08 4.75 1,933,400 4.79 4.79
08-02-07 5.70 5.99 4.94 5,837,100 4.94 4.94
08-02-06 7.54 7.54 7.03 669,700 7.15 7.15
08-02-05 7.52 7.77 7.34 910,800 7.34 7.34
08-02-04 8.20 8.28 7.65 742,400 7.66 7.66
08-02-01 7.98 8.32 7.79 999,500 8.19 8.19
08-01-31 7.50 8.12 7.40 985,400 7.86 7.86
08-01-30 7.81 7.87 7.59 672,600 7.59 7.59
Date Open High Low Vol Cls adjCls
08-01-29 7.57 8.00 7.40 700,400 7.85 7.85
08-01-28 6.96 7.55 6.91 717,900 7.51 7.51
08-01-25 7.54 7.60 6.90 670,100 6.96 6.96
08-01-24 7.16 7.53 7.16 741,800 7.42 7.42
08-01-23 6.68 7.48 6.49 1,394,000 7.31 7.31
08-01-22 6.25 7.04 6.25 1,055,900 6.83 6.83
08-01-18 6.43 6.71 6.40 767,400 6.64 6.64
08-01-17 6.55 6.64 6.47 566,400 6.50 6.50
08-01-16 6.40 6.73 6.40 793,700 6.53 6.53
Date Open High Low Vol Cls adjCls
08-01-15 6.40 6.53 6.35 889,200 6.45 6.45
08-01-14 6.49 6.60 6.46 1,167,800 6.50 6.50
08-01-11 6.50 6.59 6.33 1,652,300 6.48 6.48
08-01-10 6.52 6.78 6.42 841,100 6.64 6.64
08-01-09 6.44 6.61 6.41 890,100 6.57 6.57
08-01-08 6.83 6.93 6.45 1,410,300 6.48 6.48
08-01-07 6.92 6.99 6.62 708,100 6.78 6.78
08-01-04 7.00 7.06 6.84 1,749,300 6.93 6.93
08-01-03 7.03 7.17 7.00 851,600 7.01 7.01
Date Open High Low Vol Cls adjCls
08-01-02 7.17 7.17 6.97 890,400 7.01 7.01
07-12-31 7.00 7.16 7.00 940,400 7.01 7.01
07-12-28 7.23 7.50 7.14 610,500 7.15 7.15
07-12-27 7.46 7.52 7.28 673,700 7.28 7.28
07-12-26 7.33 7.60 7.18 695,400 7.54 7.54
07-12-24 7.39 7.50 7.34 261,700 7.39 7.39
07-12-21 7.40 7.52 7.10 2,711,000 7.38 7.38
07-12-20 7.13 7.36 7.01 1,042,500 7.36 7.36
07-12-19 6.98 7.19 6.84 1,172,200 7.08 7.08
Date Open High Low Vol Cls adjCls
07-12-18 6.78 7.05 6.72 1,577,300 7.00 7.00
07-12-17 6.20 6.85 6.20 1,832,700 6.61 6.61
07-12-14 6.63 6.65 6.11 5,600,800 6.21 6.21
07-12-13 7.81 8.25 6.48 6,751,600 6.63 6.63
07-12-12 10.29 10.38 9.94 1,072,600 10.08 10.08
07-12-11 10.42 10.49 9.95 989,700 9.98 9.98
07-12-10 10.40 10.58 10.30 646,300 10.39 10.39
07-12-07 10.35 10.51 10.28 576,000 10.45 10.45
07-12-06 9.99 10.35 9.93 622,200 10.34 10.34
Date Open High Low Vol Cls adjCls
07-12-05 10.25 10.35 9.92 624,000 10.06 10.06
07-12-04 10.33 10.38 10.12 616,000 10.15 10.15
07-12-03 10.64 10.64 10.39 724,400 10.43 10.43
07-11-30 10.66 10.97 10.64 802,200 10.64 10.64
07-11-29 10.76 10.76 10.55 606,700 10.62 10.62
07-11-28 10.67 10.93 10.56 755,100 10.85 10.85
07-11-27 10.94 10.94 10.60 958,300 10.63 10.63
07-11-26 11.12 11.13 10.67 654,800 10.74 10.74
07-11-23 11.01 11.25 10.84 163,000 11.12 11.12
Date Open High Low Vol Cls adjCls
07-11-21 10.81 11.07 10.79 941,600 10.91 10.91
07-11-20 10.74 11.04 10.66 857,600 10.98 10.98
07-11-19 10.85 10.89 10.70 721,100 10.76 10.76
07-11-16 11.10 11.14 10.87 579,000 10.99 10.99
07-11-15 11.43 11.52 11.00 613,000 11.05 11.05
07-11-14 11.36 11.66 11.29 822,700 11.51 11.51
07-11-13 10.98 11.49 10.94 973,700 11.40 11.40
07-11-12 10.37 11.15 10.31 934,900 10.87 10.87
07-11-09 10.33 10.58 10.16 671,000 10.36 10.36
Date Open High Low Vol Cls adjCls
07-11-08 10.65 10.76 10.35 1,008,100 10.49 10.49
07-11-07 10.73 10.93 10.50 867,500 10.60 10.60
07-11-06 10.96 11.00 10.67 885,100 10.94 10.94
07-11-05 11.07 11.12 10.92 2,500,400 10.97 10.97
07-11-02 11.20 11.42 11.06 1,189,100 11.24 11.24
07-11-01 11.22 11.40 10.90 2,255,800 11.07 11.07
07-10-31 10.85 11.57 10.85 1,157,600 11.43 11.43
07-10-30 11.00 11.10 10.82 1,092,500 10.87 10.87
07-10-29 11.58 11.62 11.00 1,292,700 11.11 11.11
Date Open High Low Vol Cls adjCls
07-10-26 11.45 11.78 11.45 1,303,600 11.57 11.57
07-10-25 11.89 12.25 11.36 2,086,200 11.45 11.45
07-10-24 12.60 12.88 12.35 1,038,300 12.69 12.69
07-10-23 13.00 13.07 12.55 758,200 12.74 12.74
07-10-22 12.30 13.04 12.22 963,700 12.92 12.92
07-10-19 12.93 12.98 12.39 1,066,800 12.41 12.41
07-10-18 12.90 13.09 12.80 532,500 13.00 13.00
07-10-17 13.25 13.25 12.90 773,700 13.00 13.00
07-10-16 12.90 13.27 12.86 761,600 13.25 13.25
Date Open High Low Vol Cls adjCls
07-10-15 13.32 13.35 12.90 1,340,300 12.96 12.96
07-10-12 13.65 13.73 13.24 1,216,400 13.34 13.34
07-10-11 14.08 14.12 13.65 906,800 13.69 13.69
07-10-10 14.37 14.54 14.00 968,700 14.01 14.01
07-10-09 14.48 14.75 14.29 637,900 14.47 14.47
07-10-08 14.29 14.75 14.29 872,000 14.65 14.65
07-10-05 14.22 14.43 13.88 1,001,300 14.39 14.39
07-10-04 14.42 14.45 13.99 670,400 14.06 14.06
07-10-03 14.06 14.40 13.98 979,700 14.35 14.35
Date Open High Low Vol Cls adjCls
07-10-02 13.97 14.22 13.97 1,183,100 14.02 14.02
07-10-01 14.00 14.05 13.85 1,537,300 14.03 14.03
07-09-28 14.42 14.48 13.90 1,018,300 13.95 13.95
07-09-27 14.62 14.69 14.36 539,700 14.48 14.48
07-09-26 14.90 15.02 14.46 787,700 14.50 14.50
07-09-25 15.09 15.13 14.69 863,800 14.87 14.87
07-09-24 15.59 15.70 15.19 934,400 15.26 15.26
07-09-21 15.85 15.85 15.27 1,053,300 15.59 15.59
07-09-20 16.01 16.16 15.69 777,900 15.70 15.70
Date Open High Low Vol Cls adjCls
07-09-19 16.16 16.48 16.09 725,400 16.09 16.09
07-09-18 15.80 16.25 15.52 832,800 16.16 16.16
07-09-17 15.53 15.91 15.18 1,334,100 15.75 15.75
07-09-14 15.64 16.20 15.53 1,601,500 15.62 15.62
07-09-13 15.21 16.40 15.01 7,377,300 15.91 15.91
07-09-12 17.50 18.00 17.30 1,125,100 17.40 17.40
07-09-11 16.32 17.66 16.28 1,945,300 17.47 17.47
07-09-10 16.57 16.65 16.02 789,500 16.28 16.28
07-09-07 17.19 17.27 16.44 1,255,900 16.58 16.58
Date Open High Low Vol Cls adjCls
07-09-06 17.35 17.78 17.22 948,600 17.59 17.59
07-09-05 17.25 17.54 17.08 1,282,800 17.39 17.39
07-09-04 17.13 17.73 17.03 664,300 17.46 17.46
07-08-31 17.20 17.36 17.09 644,500 17.15 17.15
07-08-30 16.63 17.18 16.61 1,582,700 17.09 17.09
07-08-29 16.75 17.28 16.65 954,600 17.24 17.24
07-08-28 17.14 17.42 16.56 947,700 16.59 16.59
07-08-27 17.17 17.37 16.75 589,200 17.31 17.31
07-08-24 16.65 17.36 16.48 751,700 17.28 17.28
Date Open High Low Vol Cls adjCls
07-08-23 17.05 17.05 16.54 336,900 16.69 16.69
07-08-22 17.20 17.38 16.66 965,900 17.07 17.07
07-08-21 16.29 17.04 16.23 858,000 17.04 17.04
07-08-20 15.83 16.42 15.83 502,700 16.34 16.34
07-08-17 15.84 16.24 15.22 854,700 15.79 15.79
07-08-16 14.56 15.40 14.25 950,300 15.33 15.33
07-08-15 15.30 15.31 14.64 1,179,300 14.66 14.66
07-08-14 16.03 16.49 15.23 692,600 15.34 15.34
07-08-13 16.85 17.45 15.99 619,600 16.00 16.00
Date Open High Low Vol Cls adjCls
07-08-10 16.00 17.53 15.76 1,375,500 16.75 16.75
07-08-09 16.92 17.10 15.72 1,858,600 16.00 16.00
07-08-08 16.98 17.88 16.91 1,185,200 17.25 17.25
07-08-07 17.04 17.10 16.65 1,096,000 17.08 17.08
07-08-06 15.90 17.10 15.90 1,671,500 17.01 17.01
07-08-03 16.23 16.47 15.93 1,226,600 15.97 15.97
07-08-02 16.70 16.70 16.10 1,015,400 16.27 16.27
07-08-01 15.84 16.78 15.82 1,994,100 16.77 16.77
07-07-31 16.15 16.40 15.90 1,053,300 15.94 15.94
Date Open High Low Vol Cls adjCls
07-07-30 15.89 16.50 15.84 1,805,100 16.12 16.12
07-07-27 16.88 17.05 15.85 2,401,100 15.93 15.93
07-07-26 16.24 17.36 16.21 3,075,200 16.99 16.99
07-07-25 16.40 16.71 16.08 1,176,000 16.22 16.22
07-07-24 16.69 16.91 16.26 652,000 16.30 16.30
07-07-23 17.08 17.24 16.92 703,900 16.94 16.94
07-07-20 17.16 17.24 16.86 920,100 17.08 17.08
07-07-19 17.14 17.38 17.04 631,800 17.20 17.20
07-07-18 17.19 17.35 16.98 737,200 17.13 17.13
Date Open High Low Vol Cls adjCls
07-07-17 17.25 17.43 17.25 617,900 17.30 17.30
07-07-16 17.39 17.62 17.15 1,108,800 17.28 17.28
07-07-13 16.97 17.45 16.92 981,900 17.34 17.34
07-07-12 16.87 17.29 16.84 993,200 17.06 17.06
07-07-11 16.27 16.85 16.27 1,039,200 16.78 16.78
07-07-10 16.75 16.77 16.30 743,500 16.30 16.30
07-07-09 16.51 17.00 16.48 895,300 16.87 16.87
07-07-06 16.58 16.83 16.49 558,100 16.55 16.55
07-07-05 16.44 16.72 16.44 685,600 16.63 16.63
Date Open High Low Vol Cls adjCls
07-07-03 16.31 16.58 16.30 325,800 16.52 16.52
07-07-02 16.21 16.56 16.20 727,800 16.34 16.34
07-06-29 16.39 16.67 16.22 920,000 16.22 16.22
07-06-28 16.27 16.50 16.24 1,256,300 16.40 16.40
07-06-27 15.95 16.35 15.95 1,420,600 16.32 16.32
07-06-26 16.06 16.15 15.99 1,531,200 16.02 16.02
07-06-25 15.97 16.20 15.94 1,245,700 16.04 16.04
07-06-22 16.08 16.19 15.97 1,384,700 16.02 16.02
07-06-21 15.98 16.30 15.96 1,062,200 16.15 16.15
Date Open High Low Vol Cls adjCls
07-06-20 16.29 16.40 15.99 1,699,700 16.03 16.03
07-06-19 16.55 16.55 16.18 1,880,200 16.38 16.38
07-06-18 16.84 16.93 16.64 2,128,100 16.68 16.68
07-06-15 17.33 17.33 16.69 2,379,600 16.91 16.91
07-06-14 16.41 17.18 16.09 4,249,900 17.13 17.13
07-06-13 16.87 17.09 16.69 1,387,700 16.97 16.97
07-06-12 16.94 17.15 16.68 1,592,100 16.85 16.85
07-06-11 17.11 17.22 16.90 1,160,600 17.05 17.05
07-06-08 17.32 17.76 17.06 1,106,600 17.19 17.19
Date Open High Low Vol Cls adjCls
07-06-07 17.41 17.59 17.17 1,154,300 17.28 17.28
07-06-06 17.85 17.93 17.30 1,805,900 17.53 17.53
07-06-05 18.17 18.27 17.88 537,000 17.97 17.97
07-06-04 17.92 18.38 17.90 750,300 18.30 18.30
07-06-01 18.21 18.49 17.93 866,800 17.98 17.98
07-05-31 18.00 18.41 17.99 762,900 18.12 18.12
07-05-30 17.78 18.05 17.68 479,500 17.99 17.99
07-05-29 17.73 18.12 17.73 510,300 17.88 17.88
07-05-25 17.60 17.89 17.60 334,300 17.76 17.76
Date Open High Low Vol Cls adjCls
07-05-24 17.64 18.00 17.59 653,800 17.62 17.62
07-05-23 17.77 17.99 17.65 723,100 17.68 17.68
07-05-22 17.67 17.92 17.62 606,300 17.78 17.78
07-05-21 17.05 17.67 17.05 1,663,100 17.59 17.59
07-05-18 17.00 17.19 16.80 1,500,200 17.05 17.05
07-05-17 17.17 17.35 16.95 1,378,200 16.98 16.98
07-05-16 17.36 17.47 17.20 1,017,800 17.25 17.25
07-05-15 17.54 17.85 17.28 849,900 17.31 17.31
07-05-14 17.94 18.00 17.54 473,400 17.59 17.59
Date Open High Low Vol Cls adjCls
07-05-11 17.97 18.10 17.76 390,700 18.00 18.00
07-05-10 18.10 18.22 17.70 597,700 17.73 17.73
07-05-09 17.91 18.44 17.89 602,600 18.15 18.15
07-05-08 17.92 18.08 17.85 510,700 18.06 18.06
07-05-07 18.06 18.13 17.90 696,700 18.01 18.01
07-05-04 18.19 18.19 17.92 669,800 18.02 18.02
07-05-03 18.60 18.65 17.89 652,000 18.18 18.18
07-05-02 18.27 18.77 18.27 534,300 18.69 18.69
07-05-01 18.49 18.59 18.16 936,900 18.38 18.38
Date Open High Low Vol Cls adjCls
07-04-30 18.52 18.86 18.50 898,200 18.54 18.54
07-04-27 18.62 18.73 18.34 896,400 18.64 18.64
07-04-26 17.49 19.03 17.20 2,863,500 18.82 18.82
07-04-25 17.90 18.60 17.90 1,840,600 18.56 18.56
07-04-24 17.22 17.98 17.05 2,718,500 17.78 17.78
07-04-23 17.61 17.67 17.16 1,627,200 17.36 17.36
07-04-20 17.82 17.82 17.56 287,100 17.69 17.69
07-04-19 17.50 17.72 17.50 460,200 17.60 17.60
07-04-18 17.54 17.75 17.51 577,200 17.63 17.63
Date Open High Low Vol Cls adjCls
07-04-17 17.50 17.68 17.42 543,700 17.58 17.58
07-04-16 17.41 17.63 17.41 472,900 17.56 17.56
07-04-13 17.35 17.51 17.28 441,200 17.40 17.40
07-04-12 17.47 17.51 17.24 481,800 17.41 17.41
07-04-11 17.61 17.74 17.45 327,300 17.56 17.56
07-04-10 17.56 17.83 17.50 330,000 17.63 17.63
07-04-09 17.69 17.72 17.49 619,500 17.64 17.64
07-04-05 17.61 17.71 17.60 568,500 17.68 17.68
07-04-04 18.12 18.12 17.63 852,100 17.66 17.66
Date Open High Low Vol Cls adjCls
07-04-03 18.25 18.36 18.03 868,700 18.12 18.12
07-04-02 17.95 18.23 17.95 588,600 18.22 18.22
07-03-30 17.94 18.17 17.61 745,400 17.80 17.80
07-03-29 18.40 18.43 17.72 399,600 17.98 17.98
07-03-28 18.10 18.42 18.00 742,000 18.33 18.33
07-03-27 18.41 18.42 18.09 429,800 18.10 18.10
07-03-26 18.46 18.56 18.09 1,602,500 18.52 18.52
07-03-23 18.21 18.51 18.01 528,700 18.47 18.47
07-03-22 18.24 18.30 17.90 825,000 18.27 18.27
Date Open High Low Vol Cls adjCls
07-03-21 17.94 18.24 17.73 600,200 18.22 18.22
07-03-20 17.41 17.82 17.37 461,000 17.79 17.79
07-03-19 17.50 17.75 17.35 572,300 17.38 17.38
07-03-16 17.25 17.49 17.13 1,801,400 17.36 17.36
07-03-15 17.75 17.78 17.25 1,998,600 17.28 17.28
07-03-14 18.31 18.42 17.54 1,444,900 17.90 17.90
07-03-13 18.75 18.76 18.29 1,019,900 18.37 18.37
07-03-12 18.44 19.04 18.40 927,600 18.76 18.76
07-03-09 18.25 18.47 18.13 685,000 18.44 18.44
Date Open High Low Vol Cls adjCls
07-03-08 18.17 18.31 17.86 739,200 18.07 18.07
07-03-07 18.17 18.26 18.01 778,900 18.06 18.06
07-03-06 18.24 18.45 18.16 514,300 18.26 18.26
07-03-05 18.01 18.51 17.77 1,349,900 18.27 18.27
07-03-02 18.70 18.79 18.21 715,900 18.28 18.28
07-03-01 18.23 19.10 18.00 1,261,400 18.79 18.79
07-02-28 18.66 18.86 18.25 1,067,900 18.53 18.53
07-02-27 19.75 19.76 18.55 1,105,200 18.67 18.67
07-02-26 19.85 19.99 19.70 1,004,600 19.91 19.91
Date Open High Low Vol Cls adjCls
07-02-23 19.96 19.96 19.61 550,700 19.80 19.80
07-02-22 19.97 20.00 19.66 531,900 19.97 19.97
07-02-21 19.81 20.05 19.75 502,100 19.91 19.91
07-02-20 20.00 20.06 19.72 579,300 19.90 19.90
07-02-16 19.90 20.10 19.84 1,067,800 20.05 20.05
07-02-15 19.44 19.87 19.28 813,900 19.84 19.84
07-02-14 18.74 19.46 18.74 1,095,600 19.38 19.38
07-02-13 18.65 18.98 18.62 600,800 18.76 18.76
07-02-12 18.70 18.77 18.42 787,400 18.66 18.66
Date Open High Low Vol Cls adjCls
07-02-09 19.03 19.20 18.65 1,004,300 18.67 18.67
07-02-08 19.30 20.17 18.90 2,856,300 19.06 19.06
07-02-07 18.79 19.00 18.51 651,300 18.84 18.84
07-02-06 18.75 18.82 18.33 812,000 18.67 18.67
07-02-05 19.11 19.11 18.56 830,300 18.74 18.74
07-02-02 18.97 19.24 18.76 603,300 19.01 19.01
07-02-01 18.60 19.55 18.45 846,400 18.88 18.88
07-01-31 18.10 18.65 18.06 844,000 18.44 18.44
07-01-30 18.06 18.25 18.06 540,300 18.13 18.13
Date Open High Low Vol Cls adjCls
07-01-29 17.94 18.28 17.94 728,200 18.11 18.11
07-01-26 18.02 18.21 17.85 544,900 18.00 18.00
07-01-25 18.39 18.45 17.71 587,700 17.91 17.91
07-01-24 17.82 18.38 17.81 845,100 18.25 18.25
07-01-23 18.11 18.22 17.76 921,700 17.79 17.79
07-01-22 18.47 18.55 17.99 628,400 18.13 18.13
07-01-19 18.12 18.50 18.10 590,900 18.40 18.40
07-01-18 18.26 18.40 18.09 900,700 18.10 18.10
07-01-17 18.40 18.40 18.09 966,200 18.17 18.17
Date Open High Low Vol Cls adjCls
07-01-16 18.40 18.41 18.09 1,346,400 18.29 18.29
07-01-12 17.52 18.11 17.52 1,325,500 18.02 18.02
07-01-11 17.32 17.79 17.28 1,698,500 17.60 17.60
07-01-10 16.90 17.26 16.90 894,900 17.23 17.23
07-01-09 16.86 17.07 16.80 1,195,700 16.98 16.98
07-01-08 17.34 17.36 16.77 1,671,800 16.90 16.90
07-01-05 17.44 17.71 17.25 611,800 17.31 17.31
07-01-04 17.42 17.70 17.20 779,400 17.44 17.44
07-01-03 17.31 17.79 17.26 939,000 17.51 17.51
Date Open High Low Vol Cls adjCls
06-12-29 17.37 17.83 17.29 866,200 17.39 17.39
06-12-28 17.45 17.64 17.25 540,400 17.40 17.40
06-12-27 17.40 17.55 17.29 361,500 17.51 17.51
06-12-26 17.23 17.49 17.22 406,900 17.40 17.40
06-12-22 17.43 17.49 17.15 459,100 17.23 17.23
06-12-21 17.42 17.78 17.39 542,600 17.43 17.43
06-12-20 17.21 17.77 17.20 584,700 17.55 17.55
06-12-19 17.08 17.27 16.99 1,173,000 17.23 17.23
06-12-18 17.53 17.69 17.10 1,386,200 17.14 17.14
Date Open High Low Vol Cls adjCls
06-12-15 17.57 17.91 17.49 1,310,500 17.57 17.57
06-12-14 17.68 17.97 17.57 1,093,300 17.57 17.57
06-12-13 17.95 17.99 17.60 896,500 17.67 17.67
06-12-12 18.02 18.12 17.73 1,270,700 17.89 17.89
06-12-11 18.15 18.30 18.00 1,126,200 18.05 18.05
06-12-08 18.12 18.27 18.09 716,300 18.13 18.13
06-12-07 18.14 18.37 18.10 879,800 18.12 18.12
06-12-06 18.40 18.49 17.99 946,700 18.01 18.01
06-12-05 18.24 18.50 18.00 1,153,800 18.36 18.36
Date Open High Low Vol Cls adjCls
06-12-04 17.67 18.43 17.64 2,067,900 18.20 18.20
06-12-01 17.35 17.75 17.25 2,511,300 17.56 17.56
06-11-30 17.25 17.89 16.83 11,033,500 17.28 17.28
06-11-29 20.76 21.19 20.75 460,100 20.99 20.99
06-11-28 20.82 20.87 20.51 591,200 20.61 20.61
06-11-27 21.30 21.50 20.78 767,500 20.81 20.81
06-11-24 21.60 21.60 21.07 313,900 21.38 21.38
06-11-22 21.75 21.81 21.40 561,800 21.41 21.41
06-11-21 21.42 21.71 21.25 481,800 21.69 21.69
Date Open High Low Vol Cls adjCls
06-11-20 21.30 21.49 21.03 474,200 21.31 21.31
06-11-17 21.70 21.70 21.20 733,700 21.31 21.31
06-11-16 21.90 21.96 21.57 482,100 21.70 21.70
06-11-15 21.15 21.95 21.12 1,182,600 21.74 21.74
06-11-14 20.55 21.24 20.48 1,051,900 21.04 21.04
06-11-13 20.50 20.58 20.25 699,300 20.46 20.46
06-11-10 20.00 20.24 19.95 612,200 20.19 20.19
06-11-09 20.12 20.17 19.87 691,700 19.94 19.94
06-11-08 19.96 20.10 19.84 945,400 19.99 19.99
Date Open High Low Vol Cls adjCls
06-11-07 20.10 20.37 19.94 998,700 19.98 19.98
06-11-06 19.80 20.13 19.73 1,456,100 19.97 19.97
06-11-03 20.40 20.44 19.41 1,648,900 19.65 19.65
06-11-02 20.60 20.77 20.22 800,500 20.30 20.30
06-11-01 21.54 21.56 20.56 1,019,700 20.69 20.69
06-10-31 21.20 21.58 21.04 972,400 21.38 21.38
06-10-30 21.14 21.14 20.89 852,600 21.01 21.01
06-10-27 21.26 21.32 20.86 1,100,000 21.02 21.02
06-10-26 21.01 21.20 20.15 2,142,200 21.03 21.03
Date Open High Low Vol Cls adjCls
06-10-25 21.76 22.38 20.53 4,223,300 20.77 20.77
06-10-24 24.43 25.25 24.10 845,800 25.06 25.06
06-10-23 24.24 24.56 23.93 307,900 24.32 24.32
06-10-20 24.33 24.42 23.77 291,400 24.25 24.25
06-10-19 24.26 24.66 24.03 428,100 24.19 24.19
06-10-18 24.10 24.71 24.00 333,400 24.26 24.26
06-10-17 24.78 24.78 23.98 779,200 24.13 24.13
06-10-16 24.66 25.21 24.39 528,300 25.00 25.00
06-10-13 24.53 24.97 24.39 406,500 24.94 24.94
Date Open High Low Vol Cls adjCls
06-10-12 24.49 24.69 24.25 430,800 24.54 24.54
06-10-11 24.80 24.80 24.00 518,500 24.48 24.48
06-10-10 23.61 25.00 23.61 973,100 24.74 24.74
06-10-09 22.88 23.93 22.76 456,700 23.57 23.57
06-10-06 22.94 23.14 22.60 336,300 22.88 22.88
06-10-05 23.00 23.00 22.55 482,700 22.94 22.94
06-10-04 21.99 22.91 21.83 555,900 22.90 22.90
06-10-03 22.00 22.14 21.60 587,600 21.97 21.97
06-10-02 21.78 22.28 21.63 781,100 22.12 22.12
Date Open High Low Vol Cls adjCls
06-09-29 22.00 22.09 21.65 847,700 21.88 21.88
06-09-28 22.39 22.44 21.84 518,900 21.90 21.90
06-09-27 22.60 22.77 22.22 691,400 22.38 22.38
06-09-26 22.86 23.07 22.46 457,900 22.66 22.66
06-09-25 22.07 22.99 21.75 491,300 22.82 22.82
06-09-22 22.14 22.18 21.77 374,700 22.04 22.04
06-09-21 22.75 23.09 22.04 486,000 22.20 22.20
06-09-20 22.90 23.05 22.53 411,900 22.76 22.76
06-09-19 22.57 22.97 22.09 646,400 22.63 22.63
Date Open High Low Vol Cls adjCls
06-09-18 22.50 22.69 22.30 498,300 22.57 22.57
06-09-15 22.41 22.76 22.25 1,049,900 22.61 22.61
06-09-14 22.53 22.55 21.41 1,299,400 22.15 22.15
06-09-13 22.40 22.66 22.21 631,100 22.39 22.39
06-09-12 20.98 22.60 20.84 1,048,200 22.26 22.26
06-09-11 19.82 21.39 19.80 1,065,900 21.03 21.03
06-09-08 19.84 20.08 19.72 446,200 19.85 19.85
06-09-07 19.50 20.36 19.17 726,500 19.75 19.75
06-09-06 20.25 20.41 19.46 710,400 19.49 19.49
Date Open High Low Vol Cls adjCls
06-09-05 19.98 20.50 19.89 790,600 20.33 20.33
06-09-01 19.80 19.93 19.58 488,700 19.78 19.78
06-08-31 19.40 19.95 19.28 895,300 19.85 19.85
06-08-30 19.01 19.68 19.01 967,200 19.34 19.34
06-08-29 19.22 19.39 19.01 785,400 19.19 19.19
06-08-28 19.19 19.35 19.10 750,100 19.19 19.19
06-08-25 19.07 19.52 18.97 535,400 19.25 19.25
06-08-24 19.14 19.24 18.95 590,500 18.99 18.99
06-08-23 19.31 19.75 19.03 569,400 19.16 19.16
Date Open High Low Vol Cls adjCls
06-08-22 18.73 19.33 18.72 650,400 19.25 19.25
06-08-21 19.37 19.71 18.48 1,206,800 18.85 18.85
06-08-18 19.46 19.75 19.19 590,700 19.56 19.56
06-08-17 19.75 19.88 19.37 725,300 19.43 19.43
06-08-16 19.23 19.78 19.13 681,900 19.74 19.74
06-08-15 18.62 19.37 18.62 1,088,700 19.03 19.03
06-08-14 18.19 18.86 18.02 973,100 18.46 18.46
06-08-11 17.81 18.19 17.69 841,400 18.00 18.00
06-08-10 18.07 18.15 17.36 1,708,400 17.89 17.89
Date Open High Low Vol Cls adjCls
06-08-09 18.81 18.92 18.11 738,200 18.26 18.26
06-08-08 19.50 19.52 18.50 860,500 18.56 18.56
06-08-07 19.14 19.65 19.14 779,600 19.40 19.40
06-08-04 19.60 19.64 18.93 1,049,800 19.22 19.22
06-08-03 19.21 19.50 19.06 856,200 19.35 19.35
06-08-02 19.64 19.81 19.10 934,300 19.34 19.34
06-08-01 20.15 20.48 19.39 673,500 19.57 19.57
06-07-31 20.35 20.50 20.02 755,600 20.15 20.15
06-07-28 20.17 20.52 20.13 1,036,500 20.35 20.35
Date Open High Low Vol Cls adjCls
06-07-27 20.85 20.90 19.94 1,932,700 20.04 20.04
06-07-26 20.99 21.38 20.60 2,797,600 20.61 20.61
06-07-25 20.20 20.55 19.84 966,500 20.09 20.09
06-07-24 19.68 20.21 19.62 994,800 20.10 20.10
06-07-21 19.04 19.72 18.99 1,587,200 19.64 19.64
06-07-20 19.73 19.90 19.01 1,001,900 19.01 19.01
06-07-19 18.98 19.98 18.96 769,400 19.61 19.61
06-07-18 19.66 19.69 18.52 1,880,900 18.98 18.98
06-07-17 20.00 20.11 19.52 1,045,100 19.58 19.58
Date Open High Low Vol Cls adjCls
06-07-14 19.98 20.65 19.93 1,381,900 20.07 20.07
06-07-13 20.90 20.90 19.75 1,913,600 20.02 20.02
06-07-12 22.00 22.32 20.99 1,010,500 21.01 21.01
06-07-11 22.02 22.16 21.56 595,600 22.00 22.00
06-07-10 22.43 22.43 21.93 621,600 22.20 22.20
06-07-07 23.00 23.15 22.13 644,300 22.18 22.18
06-07-06 23.36 23.46 22.67 347,200 23.00 23.00
06-07-05 23.61 23.77 22.75 637,500 23.19 23.19
06-07-03 23.18 24.28 23.01 635,300 23.90 23.90
Date Open High Low Vol Cls adjCls
06-06-30 23.35 23.36 22.76 811,500 22.97 22.97
06-06-29 22.30 23.24 22.22 837,400 23.17 23.17
06-06-28 22.50 22.70 21.80 716,800 22.20 22.20
06-06-27 22.83 23.13 22.25 584,900 22.39 22.39
06-06-26 22.96 23.13 22.63 683,600 22.69 22.69
06-06-23 22.76 23.02 22.58 498,200 22.84 22.84
06-06-22 22.48 22.94 22.41 547,400 22.78 22.78
06-06-21 21.84 22.83 21.60 1,072,800 22.52 22.52
06-06-20 22.00 22.39 21.69 968,400 21.84 21.84
Date Open High Low Vol Cls adjCls
06-06-19 21.84 22.11 21.63 766,300 21.91 21.91
06-06-16 21.26 21.90 21.17 1,874,800 21.69 21.69
06-06-15 22.37 22.64 20.28 4,313,100 21.25 21.25
06-06-14 21.81 22.46 21.41 818,100 22.27 22.27
06-06-13 21.66 22.20 21.25 954,000 21.86 21.86
06-06-12 22.48 23.00 21.80 788,900 21.86 21.86
06-06-09 23.55 23.55 22.34 815,400 22.36 22.36
06-06-08 34.76 34.90 33.20 1,416,600 34.51 23.01
06-06-07 34.54 36.83 34.29 2,162,200 34.96 23.31
Date Open High Low Vol Cls adjCls
06-06-06 33.50 34.77 32.81 2,287,200 34.40 22.93
06-06-05 34.60 34.98 33.08 1,209,900 33.35 22.23
06-06-02 35.00 36.20 34.55 1,254,100 34.98 23.32
06-06-01 32.76 33.49 32.50 646,000 33.43 22.29
06-05-31 33.27 33.51 32.41 1,140,400 32.76 21.84
06-05-30 34.54 35.24 33.06 1,046,400 33.23 22.15
06-05-26 34.75 34.77 34.30 499,500 34.61 23.07
06-05-25 34.89 35.00 34.15 816,600 34.64 23.09
06-05-24 34.98 35.18 33.75 1,071,400 34.40 22.93
Date Open High Low Vol Cls adjCls
06-05-23 35.65 36.15 34.99 1,006,800 34.99 23.33
06-05-22 35.51 35.80 33.70 1,624,900 35.48 23.65
06-05-19 34.74 35.49 34.15 985,300 35.00 23.33
06-05-18 36.42 36.88 34.19 1,232,400 34.62 23.08
06-05-17 37.54 37.54 35.83 1,526,200 36.26 24.17
06-05-16 37.77 38.10 37.57 1,564,800 37.64 25.09
06-05-15 37.45 38.38 36.87 849,400 37.33 24.89
06-05-12 39.86 39.86 35.91 2,498,400 37.46 24.97
06-05-11 40.87 40.87 39.74 648,000 39.79 26.53
Date Open High Low Vol Cls adjCls
06-05-10 40.10 40.84 39.65 966,000 40.59 27.06
06-05-09 39.60 40.24 39.43 1,179,400 40.01 26.67
06-05-08 40.41 40.41 39.25 1,230,100 39.42 26.28
06-05-05 41.50 41.50 40.23 499,800 40.41 26.94
06-05-04 40.67 41.22 40.37 620,100 41.20 27.47
06-05-03 40.36 40.66 39.90 661,900 40.49 26.99
06-05-02 39.92 40.70 39.61 841,800 40.18 26.79
06-05-01 40.00 40.43 39.75 1,519,800 39.91 26.61
06-04-28 40.70 40.90 39.88 883,900 39.96 26.64
Date Open High Low Vol Cls adjCls
06-04-27 40.54 40.99 39.90 850,500 40.61 27.07
06-04-26 40.94 41.10 39.16 2,869,000 40.54 27.03
06-04-25 41.43 42.40 41.35 1,326,900 41.58 27.72
06-04-24 42.00 42.78 40.61 1,500,300 41.15 27.43
06-04-21 39.97 41.25 39.69 1,511,500 41.00 27.33
06-04-20 40.19 40.20 39.45 737,700 39.85 26.57
06-04-19 39.05 40.10 38.91 724,800 40.09 26.73
06-04-18 37.90 39.05 37.84 981,100 38.84 25.89
06-04-17 38.80 38.96 36.91 3,147,600 38.00 25.33
Date Open High Low Vol Cls adjCls
06-04-13 39.80 39.92 39.15 387,000 39.35 26.23
06-04-12 38.94 39.70 38.74 362,200 39.70 26.47
06-04-11 40.25 40.25 38.66 705,900 38.80 25.87
06-04-10 40.11 40.98 39.88 673,900 40.03 26.69
06-04-07 41.24 41.42 39.90 965,700 39.91 26.61
06-04-06 40.51 41.69 40.12 880,800 41.03 27.35
06-04-05 40.00 40.62 39.64 649,200 40.45 26.97
06-04-04 39.70 40.13 39.41 717,600 39.80 26.53
06-04-03 39.81 40.18 39.43 628,500 39.73 26.49
Date Open High Low Vol Cls adjCls
06-03-31 39.93 40.50 38.67 688,600 39.55 26.37
06-03-30 41.10 41.25 38.55 1,194,900 39.77 26.51
06-03-29 39.64 41.10 39.45 1,297,200 41.08 27.39
06-03-28 39.65 39.75 38.82 845,200 39.49 26.33
06-03-27 39.64 39.76 38.81 846,400 39.57 26.38
06-03-24 39.09 39.55 38.60 892,600 39.27 26.18
06-03-23 36.78 39.90 36.78 3,656,100 39.06 26.04
06-03-22 36.32 36.75 36.27 910,200 36.68 24.45
06-03-21 36.05 36.56 35.92 521,800 36.05 24.03
Date Open High Low Vol Cls adjCls
06-03-20 36.75 37.31 36.20 757,600 36.49 24.33
06-03-17 36.59 36.62 36.10 804,300 36.51 24.34
06-03-16 36.35 36.89 36.10 747,600 36.50 24.33
06-03-15 35.78 36.08 35.60 606,600 35.98 23.99
06-03-14 36.02 36.02 35.19 507,600 35.75 23.83
06-03-13 35.31 36.58 35.25 837,000 35.94 23.96
06-03-10 34.80 35.20 34.74 865,500 35.15 23.43
06-03-09 35.06 35.25 34.68 961,000 34.76 23.17
06-03-08 35.75 35.75 34.62 1,456,300 34.85 23.23
Date Open High Low Vol Cls adjCls
06-03-07 36.06 36.12 35.38 968,100 35.73 23.82
06-03-06 36.38 36.62 35.93 799,300 36.03 24.02
06-03-03 36.70 37.19 36.04 638,500 36.10 24.07
06-03-02 36.79 37.20 36.74 873,300 36.80 24.53
06-03-01 36.79 36.95 36.50 711,000 36.74 24.49
06-02-28 36.90 36.94 36.26 826,500 36.55 24.37
06-02-27 36.56 37.66 36.40 1,044,300 36.83 24.55
06-02-24 36.39 36.76 36.04 712,500 36.31 24.21
06-02-23 35.34 37.07 35.20 1,418,500 36.32 24.21
Date Open High Low Vol Cls adjCls
06-02-22 35.21 35.76 35.15 278,800 35.45 23.63
06-02-21 35.50 35.80 34.77 380,400 35.21 23.47
06-02-17 35.44 35.96 34.40 680,200 35.27 23.51
06-02-16 34.34 35.47 34.22 988,800 35.46 23.64
06-02-15 34.36 34.80 33.86 542,200 34.32 22.88
06-02-14 34.18 34.55 33.86 1,375,500 34.22 22.81
06-02-13 34.86 35.15 33.80 592,300 34.09 22.73
06-02-10 34.75 34.93 33.27 1,239,600 34.80 23.20
06-02-09 36.84 36.84 34.84 1,127,400 34.93 23.29
Date Open High Low Vol Cls adjCls
06-02-08 35.76 37.08 35.76 1,921,200 36.72 24.48
06-02-07 35.45 36.25 35.33 1,423,600 35.76 23.84
06-02-06 34.30 35.88 34.29 1,924,000 35.81 23.87
06-02-03 34.00 35.35 33.71 1,627,800 34.79 23.19
06-02-02 33.16 34.48 32.54 3,546,000 33.83 22.55
06-02-01 30.75 33.48 30.75 8,464,800 33.19 22.13
06-01-31 27.36 27.85 26.72 1,693,200 27.60 18.40
06-01-30 27.00 27.48 26.86 469,500 27.40 18.27
06-01-27 27.63 27.63 26.77 427,200 26.85 17.90
Date Open High Low Vol Cls adjCls
06-01-26 26.85 27.54 26.73 701,400 27.51 18.34
06-01-25 27.01 27.10 26.19 757,000 26.52 17.68
06-01-24 27.17 27.19 26.71 494,200 27.00 18.00
06-01-23 27.46 27.61 26.95 692,200 27.10 18.07
06-01-20 26.97 28.75 26.96 1,302,900 27.15 18.10
06-01-19 26.90 27.07 26.70 226,600 26.84 17.89
06-01-18 26.50 27.09 26.31 392,100 26.75 17.83
06-01-17 26.85 26.85 26.27 465,000 26.64 17.76
06-01-13 27.11 27.28 26.60 475,900 26.87 17.91
Date Open High Low Vol Cls adjCls
06-01-12 28.14 28.14 26.86 1,165,200 27.06 18.04
06-01-11 28.67 28.67 27.33 1,222,500 27.40 18.27
06-01-10 28.55 28.72 28.31 625,000 28.61 19.07
06-01-09 28.43 28.87 28.30 1,035,600 28.54 19.03
06-01-06 29.02 29.02 28.22 675,700 28.36 18.91
06-01-05 28.06 29.39 28.00 1,610,800 28.65 19.10
06-01-04 28.57 28.60 27.78 923,400 27.97 18.65
06-01-03 27.60 28.58 27.40 1,620,000 28.30 18.87
05-12-30 27.97 27.97 27.21 465,000 27.35 18.23
Date Open High Low Vol Cls adjCls
05-12-29 28.50 28.50 27.90 393,000 27.90 18.60
05-12-28 28.38 28.75 27.94 556,200 28.50 19.00
05-12-27 28.34 28.58 28.24 602,400 28.39 18.93
05-12-23 27.65 28.33 27.54 569,100 28.22 18.81
05-12-22 27.35 27.73 27.20 490,300 27.45 18.30
05-12-21 27.45 27.68 27.17 542,100 27.39 18.26
05-12-20 27.69 27.69 27.20 604,200 27.33 18.22
05-12-19 27.90 27.95 27.40 962,700 27.49 18.33
05-12-16 27.96 28.58 27.75 1,866,700 27.83 18.55
Date Open High Low Vol Cls adjCls
05-12-15 27.16 27.94 27.01 984,100 27.80 18.53
05-12-14 27.22 27.35 26.62 1,650,300 27.14 18.09
05-12-13 26.47 26.61 25.92 773,500 26.10 17.40
05-12-12 26.49 27.09 26.07 762,900 26.47 17.65
05-12-09 25.92 26.75 25.67 998,800 26.28 17.52
05-12-08 25.40 25.85 25.33 422,400 25.76 17.17
05-12-07 26.00 26.03 25.05 1,191,900 25.46 16.97
05-12-06 25.69 26.10 25.61 607,800 25.84 17.23
05-12-05 25.73 26.00 25.20 959,800 25.76 17.17
Date Open High Low Vol Cls adjCls
05-12-02 24.95 25.84 24.87 1,047,600 25.63 17.09
05-12-01 24.00 24.87 23.82 1,335,000 24.80 16.53
05-11-30 23.97 24.16 23.81 503,700 23.97 15.98
05-11-29 23.61 24.18 23.50 821,100 23.88 15.92
05-11-28 23.50 23.53 23.10 1,236,700 23.39 15.59
05-11-25 23.30 23.38 23.10 213,400 23.22 15.48
05-11-23 22.76 23.49 22.36 773,800 23.15 15.43
05-11-22 22.29 22.85 22.06 439,200 22.71 15.14
05-11-21 22.04 22.46 22.01 354,300 22.38 14.92
Date Open High Low Vol Cls adjCls
05-11-18 22.60 22.63 21.92 411,900 22.20 14.80
05-11-17 22.10 22.49 22.04 276,600 22.38 14.92
05-11-16 22.50 22.50 21.76 397,800 22.12 14.75
05-11-15 22.23 23.06 21.95 962,500 22.33 14.89
05-11-14 22.05 22.45 21.99 537,000 22.36 14.91
05-11-11 22.53 22.80 21.92 461,800 22.09 14.73
05-11-10 22.14 22.76 21.99 761,700 22.60 15.07
05-11-09 21.89 22.37 21.86 493,800 22.26 14.84
05-11-08 22.39 22.42 21.84 513,000 21.98 14.65
Date Open High Low Vol Cls adjCls
05-11-07 22.40 22.83 22.18 538,200 22.53 15.02
05-11-04 22.03 22.50 21.70 712,000 22.46 14.97
05-11-03 22.43 22.77 22.05 803,400 22.25 14.83
05-11-02 21.99 22.49 21.91 898,300 22.20 14.80
05-11-01 21.93 22.15 21.65 502,000 21.98 14.65
05-10-31 21.52 22.06 21.52 623,500 21.90 14.60
05-10-28 21.50 22.00 21.39 829,800 21.62 14.41
05-10-27 22.01 22.15 21.47 953,500 21.50 14.33
05-10-26 21.91 22.45 21.39 3,068,700 22.24 14.83
Date Open High Low Vol Cls adjCls
05-10-25 20.07 20.23 19.89 865,200 20.08 13.39
05-10-24 19.65 20.31 19.65 483,300 19.98 13.32
05-10-21 19.00 19.81 19.00 706,500 19.62 13.08
05-10-20 19.55 19.81 18.77 767,100 19.00 12.67
05-10-19 18.30 19.50 18.30 1,871,700 19.49 12.99
05-10-18 18.09 18.20 17.69 541,000 18.16 12.11
05-10-17 18.41 18.42 17.77 669,100 18.28 12.19
05-10-14 17.78 18.40 17.60 381,000 18.24 12.16
05-10-13 17.95 17.99 17.41 448,800 17.76 11.84
Date Open High Low Vol Cls adjCls
05-10-12 18.58 18.63 17.32 808,800 17.86 11.91
05-10-11 18.82 19.00 18.47 1,248,700 18.56 12.37
05-10-10 18.70 19.01 18.50 842,200 18.50 12.33
05-10-07 18.56 18.89 18.32 358,500 18.58 12.39
05-10-06 18.84 19.00 18.04 853,300 18.43 12.29
05-10-05 19.50 19.60 18.20 2,143,900 18.65 12.43
05-10-04 20.00 20.24 19.86 453,100 19.90 13.27
05-10-03 20.00 20.40 19.86 377,500 19.99 13.33
05-09-30 20.00 20.08 19.75 447,100 19.98 13.32
Date Open High Low Vol Cls adjCls
05-09-29 20.16 20.16 19.65 324,400 20.01 13.34
05-09-28 20.02 20.35 20.02 349,300 20.11 13.41
05-09-27 20.06 20.26 19.52 438,600 20.05 13.37
05-09-26 20.06 20.47 19.90 415,000 20.20 13.47
05-09-23 19.30 20.11 19.25 718,300 20.01 13.34
05-09-22 19.18 19.51 19.06 925,600 19.24 12.83
05-09-21 19.50 19.67 18.72 1,890,100 19.25 12.83
05-09-20 20.07 20.64 19.11 3,222,100 19.36 12.91
05-09-19 21.70 21.80 20.79 926,200 21.00 14.00
Date Open High Low Vol Cls adjCls
05-09-16 21.29 21.79 21.21 821,100 21.70 14.47
05-09-15 20.99 21.32 20.62 1,009,600 21.13 14.09
05-09-14 20.30 21.44 20.18 2,948,500 20.84 13.89
05-09-13 19.87 19.95 19.21 420,400 19.30 12.87
05-09-12 19.52 20.00 19.45 309,600 19.82 13.21
05-09-09 19.27 19.67 19.26 267,400 19.60 13.07
05-09-08 19.47 19.47 19.15 401,200 19.28 12.85
05-09-07 19.07 19.60 19.07 838,500 19.46 12.97
05-09-06 19.15 19.28 19.00 367,200 19.17 12.78
Date Open High Low Vol Cls adjCls
05-09-02 19.41 19.43 18.99 259,600 19.05 12.70
05-09-01 19.34 19.40 18.95 517,500 19.36 12.91
05-08-31 18.93 19.37 18.54 468,600 19.33 12.89
05-08-30 19.02 19.27 18.79 443,400 18.93 12.62
05-08-29 18.89 19.00 18.42 516,700 18.91 12.61
05-08-26 19.81 19.86 18.88 727,900 18.89 12.59
05-08-25 19.87 20.13 19.70 375,700 19.82 13.21
05-08-24 19.95 20.52 19.83 554,400 19.88 13.25
05-08-23 20.35 20.38 19.67 525,300 20.01 13.34
Date Open High Low Vol Cls adjCls
05-08-22 19.83 20.34 19.83 530,800 20.31 13.54
05-08-19 19.86 19.98 19.72 253,500 19.78 13.19
05-08-18 19.97 20.07 19.56 333,600 19.79 13.19
05-08-17 19.76 20.15 19.27 497,800 20.00 13.33
05-08-16 20.77 20.78 19.65 463,800 19.81 13.21
05-08-15 20.22 20.76 20.14 325,800 20.70 13.80
05-08-12 20.42 20.57 20.00 461,100 20.24 13.49
05-08-11 20.50 20.82 20.29 344,400 20.51 13.67
05-08-10 20.68 21.08 20.26 556,800 20.55 13.70
Date Open High Low Vol Cls adjCls
05-08-09 20.50 20.84 20.50 383,100 20.60 13.73
05-08-08 20.72 20.84 20.43 399,600 20.50 13.67
05-08-05 20.54 20.86 20.35 628,300 20.72 13.81
05-08-04 21.35 21.35 20.25 712,800 20.54 13.69
05-08-03 21.64 21.81 21.42 561,700 21.48 14.32
05-08-02 21.51 21.78 21.36 448,600 21.74 14.49
05-08-01 21.37 21.74 21.25 594,300 21.51 14.34
05-07-29 21.47 21.50 20.93 568,300 21.31 14.21
05-07-28 20.92 21.79 20.90 1,216,500 21.48 14.32
Date Open High Low Vol Cls adjCls
05-07-27 22.07 22.18 20.47 3,869,100 20.67 13.78
05-07-26 19.87 19.92 19.15 1,859,500 19.17 12.78
05-07-25 20.40 20.60 20.00 889,200 20.00 13.33
05-07-22 21.40 21.40 19.59 1,252,900 20.50 13.67
05-07-21 22.56 22.56 21.53 280,900 21.53 14.35
05-07-20 21.88 22.56 21.80 403,500 22.54 15.03
05-07-19 21.76 22.05 21.75 348,000 21.97 14.65
05-07-18 21.76 21.98 21.74 230,800 21.81 14.54
05-07-15 21.56 22.01 21.54 139,900 21.83 14.55
Date Open High Low Vol Cls adjCls
05-07-14 22.13 22.22 21.72 257,400 21.81 14.54
05-07-13 21.66 22.22 21.60 257,700 21.98 14.65
05-07-12 21.85 22.05 21.45 248,700 21.79 14.53
05-07-11 21.24 21.97 21.20 474,300 21.85 14.57
05-07-08 21.02 21.49 21.02 476,800 21.20 14.13
05-07-07 21.43 21.47 20.75 456,000 21.20 14.13
05-07-06 21.64 21.74 21.32 194,100 21.56 14.37
05-07-05 21.17 21.79 21.17 358,500 21.66 14.44
05-07-01 21.49 21.50 20.98 565,200 21.22 14.15
Date Open High Low Vol Cls adjCls
05-06-30 22.04 22.14 21.37 318,600 21.43 14.29
05-06-29 21.70 21.90 21.48 234,100 21.82 14.55
05-06-28 21.36 22.01 21.30 455,200 21.68 14.45
05-06-27 21.00 21.37 20.86 340,900 21.15 14.10
05-06-24 21.22 21.22 20.74 635,200 21.02 14.01
05-06-23 21.42 21.51 21.11 436,500 21.22 14.15
05-06-22 21.39 21.52 21.18 686,700 21.49 14.33
05-06-21 20.89 21.48 20.80 510,700 21.36 14.24
05-06-20 20.91 21.11 20.72 698,400 20.87 13.91
Date Open High Low Vol Cls adjCls
05-06-17 21.56 21.60 20.51 987,600 20.91 13.94
05-06-16 21.64 21.88 21.15 633,300 21.40 14.27
05-06-15 22.15 22.21 21.51 655,800 21.64 14.43
05-06-14 22.33 22.48 21.90 525,700 22.48 14.99
05-06-13 21.90 22.24 21.76 646,200 22.18 14.79
05-06-10 21.98 22.10 21.69 591,600 21.92 14.61
05-06-09 21.29 22.05 21.00 1,025,400 21.87 14.58
05-06-08 22.00 22.10 21.02 695,100 21.11 14.07
05-06-07 22.28 22.43 21.83 656,200 21.85 14.57
Date Open High Low Vol Cls adjCls
05-06-06 22.54 22.61 22.10 955,600 22.29 14.86
05-06-03 24.02 24.02 21.59 1,739,200 22.62 15.08
05-06-02 23.99 24.35 23.85 340,000 24.20 16.13
05-06-01 24.45 24.49 23.73 458,700 24.09 16.06
05-05-31 24.40 24.73 24.30 811,600 24.30 16.20
05-05-27 24.46 24.50 24.17 374,200 24.50 16.33
05-05-26 24.00 24.40 23.97 454,000 24.31 16.21
05-05-25 23.85 24.25 23.85 666,000 24.04 16.03
05-05-24 23.97 24.17 23.84 331,300 23.88 15.92
Date Open High Low Vol Cls adjCls
05-05-23 24.16 24.35 23.94 551,500 23.97 15.98
05-05-20 23.72 24.24 23.46 415,800 24.24 16.16
05-05-19 23.77 24.01 23.54 283,500 23.74 15.83
05-05-18 22.98 24.07 22.86 1,075,200 23.68 15.79
05-05-17 22.38 22.89 22.30 356,500 22.87 15.25
05-05-16 21.71 22.55 21.69 264,100 22.55 15.03
05-05-13 21.99 22.10 21.48 299,700 21.72 14.48
05-05-12 22.54 22.90 21.79 526,000 22.00 14.67
05-05-11 22.45 22.96 22.05 332,200 22.81 15.21
Date Open High Low Vol Cls adjCls
05-05-10 22.67 22.90 22.26 327,300 22.30 14.87
05-05-09 22.63 23.06 22.57 491,500 23.05 15.37
05-05-06 22.39 22.83 22.28 434,100 22.70 15.13
05-05-05 22.60 22.83 22.17 798,700 22.29 14.86
05-05-04 22.60 22.90 22.32 741,600 22.60 15.07
05-05-03 22.95 23.05 22.38 635,400 22.53 15.02
05-05-02 22.00 23.24 22.00 934,500 23.00 15.33
05-04-29 22.66 22.89 21.90 831,100 22.12 14.75
05-04-28 22.50 23.09 22.47 1,248,000 22.65 15.10
Date Open High Low Vol Cls adjCls
05-04-27 22.00 23.23 21.25 3,058,200 22.74 15.16
05-04-26 19.66 20.51 19.48 830,800 19.83 13.22
05-04-25 19.20 19.96 19.10 622,800 19.81 13.21
05-04-22 19.57 19.57 18.64 414,000 18.99 12.66
05-04-21 18.87 19.56 18.85 477,900 19.52 13.01
05-04-20 19.50 19.65 18.66 541,200 18.75 12.50
05-04-19 19.09 19.45 19.00 328,600 19.45 12.97
05-04-18 18.38 19.35 18.34 542,400 19.03 12.69
05-04-15 18.80 18.85 18.34 662,500 18.34 12.23
Date Open High Low Vol Cls adjCls
05-04-14 18.77 18.85 18.18 772,200 18.70 12.47
05-04-13 19.01 19.15 18.54 929,800 18.61 12.41
05-04-12 19.25 19.29 18.70 775,800 19.09 12.73
05-04-11 19.80 19.90 19.04 634,800 19.14 12.76
05-04-08 20.30 20.30 19.50 678,900 19.76 13.17
05-04-07 20.51 20.54 20.15 457,000 20.27 13.51
05-04-06 20.78 21.00 20.38 306,600 20.44 13.63
05-04-05 20.62 21.00 20.59 288,900 20.65 13.77
05-04-04 19.97 20.78 19.84 371,400 20.57 13.71
Date Open High Low Vol Cls adjCls
05-04-01 20.44 20.93 19.84 476,500 20.00 13.33
05-03-31 20.70 20.72 20.18 516,100 20.44 13.63
05-03-30 20.00 20.75 19.91 690,900 20.69 13.79
05-03-29 20.97 20.97 19.89 794,200 19.96 13.31
05-03-28 21.29 21.46 20.80 428,500 20.87 13.91
05-03-24 21.29 21.61 21.14 288,100 21.14 14.09
05-03-23 21.77 21.87 21.24 707,700 21.28 14.19
05-03-22 21.84 22.23 21.70 419,800 21.77 14.51
05-03-21 21.44 21.83 21.32 313,600 21.75 14.50
Date Open High Low Vol Cls adjCls
05-03-18 21.68 21.78 21.20 688,200 21.65 14.43
05-03-17 21.70 22.01 21.44 465,300 21.69 14.46
05-03-16 21.21 21.77 21.20 441,000 21.61 14.41
05-03-15 22.00 22.05 21.24 499,300 21.25 14.17
05-03-14 21.74 22.10 21.74 375,100 21.91 14.61
05-03-11 21.92 22.75 21.80 1,007,500 21.84 14.56
05-03-10 20.90 22.44 20.90 1,667,200 21.92 14.61
05-03-09 21.23 21.23 20.62 532,000 20.62 13.75
05-03-08 21.15 21.25 20.91 469,200 21.00 14.00
Date Open High Low Vol Cls adjCls
05-03-07 21.52 22.00 21.12 265,600 21.18 14.12
05-03-04 21.55 21.78 21.26 289,600 21.56 14.37
05-03-03 21.81 21.89 21.13 334,900 21.38 14.25
05-03-02 21.23 22.08 21.00 945,300 21.51 14.34
05-03-01 20.71 21.23 20.53 942,300 21.07 14.05
05-02-28 20.63 20.84 20.24 359,700 20.68 13.79
05-02-25 20.50 20.64 20.16 251,100 20.57 13.71
05-02-24 20.03 20.60 19.88 412,500 20.57 13.71
05-02-23 19.96 20.19 19.85 437,500 19.96 13.31
Date Open High Low Vol Cls adjCls
05-02-22 20.00 20.10 19.70 451,300 19.75 13.17
05-02-18 20.25 20.28 19.85 666,900 20.06 13.37
05-02-17 21.21 21.31 20.11 863,100 20.15 13.43
05-02-16 20.90 21.15 19.75 962,100 21.00 14.00
05-02-15 21.00 21.00 20.80 403,300 20.99 13.99
05-02-14 20.80 21.00 20.70 414,300 20.99 13.99
05-02-11 20.99 21.00 20.65 488,800 20.93 13.95
05-02-10 19.83 21.08 19.82 1,278,000 20.83 13.89
05-02-09 20.91 21.79 18.46 3,009,100 19.89 13.26
Date Open High Low Vol Cls adjCls
05-02-08 20.21 20.75 20.09 494,400 20.62 13.75
05-02-07 20.45 20.97 19.86 861,900 20.35 13.57
05-02-04 19.57 20.60 19.57 733,600 20.57 13.71
05-02-03 20.00 20.18 19.46 952,500 19.97 13.31
05-02-02 20.47 20.70 20.03 552,400 20.20 13.47
05-02-01 19.38 20.61 19.38 1,031,800 20.51 13.67
05-01-31 19.35 19.57 19.15 259,900 19.57 13.05
05-01-28 19.54 19.54 18.85 307,800 19.15 12.77
05-01-27 19.36 19.60 19.00 343,300 19.47 12.98
Date Open High Low Vol Cls adjCls
05-01-26 18.80 19.25 18.75 378,600 19.16 12.77
05-01-25 18.63 19.21 18.60 393,900 18.75 12.50
05-01-24 19.00 19.49 18.46 515,500 18.69 12.46
05-01-21 18.70 19.53 18.50 960,300 19.06 12.71
05-01-20 19.03 19.24 18.75 799,200 18.85 12.57
05-01-19 19.49 19.82 19.10 579,400 19.25 12.83
05-01-18 19.47 19.63 19.06 495,000 19.40 12.93
05-01-14 19.45 19.65 19.11 618,400 19.50 13.00
05-01-13 19.73 19.75 18.90 831,000 19.16 12.77
Date Open High Low Vol Cls adjCls
05-01-12 18.84 19.75 18.33 915,400 19.73 13.15
05-01-11 19.43 20.14 18.86 4,725,600 18.96 12.64
05-01-10 17.12 17.24 16.80 687,700 17.15 11.43
05-01-07 17.23 17.30 16.72 632,200 17.00 11.33
05-01-06 16.90 17.27 16.85 512,500 16.98 11.32
05-01-05 17.00 17.15 16.59 1,135,800 16.89 11.26
05-01-04 17.75 17.75 16.92 1,009,900 17.15 11.43
05-01-03 17.80 17.90 17.40 684,600 17.64 11.76
04-12-31 17.85 18.14 17.74 407,500 17.94 11.96
Date Open High Low Vol Cls adjCls
04-12-30 17.74 17.97 17.74 534,100 17.92 11.95
04-12-29 17.62 17.95 17.61 265,500 17.86 11.91
04-12-28 17.09 17.92 17.00 733,800 17.76 11.84
04-12-27 17.05 17.51 17.04 1,199,500 17.35 11.57
04-12-23 17.97 18.04 16.94 1,182,600 17.42 11.61
04-12-22 17.45 18.04 17.16 968,500 17.82 11.88
04-12-21 17.00 17.41 16.68 1,205,100 17.40 11.60
04-12-20 16.85 17.16 16.66 620,700 16.76 11.17
04-12-17 17.11 17.11 16.78 691,600 16.85 11.23
Date Open High Low Vol Cls adjCls
04-12-16 16.75 17.20 16.66 822,100 16.94 11.29
04-12-15 16.30 16.72 16.21 1,113,400 16.71 11.14
04-12-14 16.10 16.34 16.01 679,200 16.30 10.87
04-12-13 15.91 16.22 15.82 789,100 16.15 10.77
04-12-10 15.88 16.11 15.70 1,622,100 15.90 10.60
04-12-09 15.55 16.00 15.25 1,044,300 15.85 10.57
04-12-08 15.05 15.65 14.86 1,705,600 15.57 10.38
04-12-07 15.27 15.37 14.75 1,879,900 14.85 9.90
04-12-06 15.80 15.90 15.04 2,930,500 15.27 10.18
Date Open High Low Vol Cls adjCls
04-12-03 17.14 17.33 15.45 8,884,300 15.52 10.35
04-12-02 19.71 19.98 19.59 444,600 19.82 13.21
04-12-01 19.43 19.99 19.41 586,600 19.81 13.21
04-11-30 19.60 20.11 19.37 524,800 19.49 12.99
04-11-29 19.75 20.00 19.36 313,800 19.77 13.18
04-11-26 19.90 19.96 19.74 63,600 19.77 13.18
04-11-24 19.40 19.90 19.40 180,900 19.76 13.17
04-11-23 18.95 19.56 18.87 356,100 19.50 13.00
04-11-22 19.11 19.28 18.80 852,700 19.02 12.68
Date Open High Low Vol Cls adjCls
04-11-19 19.77 19.93 19.11 637,000 19.27 12.85
04-11-18 20.13 20.13 19.84 363,600 19.87 13.25
04-11-17 20.00 20.63 19.75 821,500 20.09 13.39
04-11-16 20.63 20.63 20.00 329,500 20.04 13.36
04-11-15 20.59 20.70 20.36 471,700 20.64 13.76
04-11-12 20.03 20.60 19.96 956,800 20.55 13.70
04-11-11 20.00 20.14 19.79 446,200 19.97 13.31
04-11-10 19.92 20.00 19.70 404,800 19.90 13.27
04-11-09 19.64 20.00 19.41 697,300 19.90 13.27
Date Open High Low Vol Cls adjCls
04-11-08 19.90 19.90 19.36 641,800 19.71 13.14
04-11-05 19.55 20.43 19.42 1,427,200 19.90 13.27
04-11-04 18.71 19.45 18.40 1,231,500 19.43 12.95
04-11-03 18.25 18.75 18.14 1,528,000 18.70 12.47
04-11-02 17.54 18.09 17.40 799,000 18.00 12.00
04-11-01 16.93 17.50 16.93 311,700 17.44 11.63
04-10-29 16.91 17.21 16.82 194,400 17.12 11.41
04-10-28 17.22 17.22 16.91 334,500 17.10 11.40
04-10-27 16.54 17.16 16.54 369,300 17.13 11.42
Date Open High Low Vol Cls adjCls
04-10-26 16.29 16.71 16.00 255,400 16.66 11.11
04-10-25 16.25 16.41 16.04 544,200 16.23 10.82
04-10-22 16.31 16.73 16.31 392,500 16.50 11.00
04-10-21 16.25 16.49 16.00 558,300 16.48 10.99
04-10-20 15.88 16.48 15.76 1,398,600 16.12 10.75
04-10-19 16.16 16.32 15.98 573,900 16.00 10.67
04-10-18 15.75 16.35 15.71 576,600 16.06 10.71
04-10-15 15.86 15.93 15.50 647,500 15.85 10.57
04-10-14 16.00 16.05 15.68 587,100 15.85 10.57
Date Open High Low Vol Cls adjCls
04-10-13 16.15 16.23 15.99 396,900 16.00 10.67
04-10-12 16.21 16.22 15.82 1,344,400 16.00 10.67
04-10-11 16.44 16.60 15.87 1,365,900 16.23 10.82
04-10-08 16.03 16.75 16.02 2,424,900 16.50 11.00
04-10-07 18.20 18.38 17.42 686,200 17.45 11.63
04-10-06 17.68 18.10 17.68 293,200 18.10 12.07
04-10-05 18.29 18.30 17.69 474,900 17.80 11.87
04-10-04 18.30 18.51 18.19 395,800 18.25 12.17
04-10-01 18.07 18.52 18.00 400,300 18.24 12.16
Date Open High Low Vol Cls adjCls
04-09-30 18.29 18.36 17.95 428,200 18.20 12.13
04-09-29 18.57 19.00 18.12 736,300 18.35 12.23
04-09-28 18.57 18.61 18.21 639,700 18.50 12.33
04-09-27 18.73 18.83 18.06 777,900 18.29 12.19
04-09-24 18.00 18.85 17.77 737,200 17.99 11.99
04-09-23 16.53 17.78 16.40 994,600 17.62 11.75
04-09-22 16.94 16.94 16.32 258,900 16.35 10.90
04-09-21 16.29 16.87 16.24 386,500 16.84 11.23
04-09-20 16.31 16.43 16.15 424,900 16.22 10.81
Date Open High Low Vol Cls adjCls
04-09-17 16.65 16.75 16.30 518,200 16.33 10.89
04-09-16 16.30 16.60 16.30 369,600 16.56 11.04
04-09-15 16.72 16.72 16.25 289,500 16.35 10.90
04-09-14 16.91 17.03 16.40 493,300 16.62 11.08
04-09-13 16.92 17.10 16.72 325,900 16.95 11.30
04-09-10 16.44 16.80 16.07 426,300 16.79 11.19
04-09-09 16.35 16.38 16.15 500,800 16.31 10.87
04-09-08 16.50 16.95 16.19 485,100 16.28 10.85
04-09-07 15.90 16.47 15.82 459,000 16.44 10.96
Date Open High Low Vol Cls adjCls
04-09-03 16.18 16.23 15.76 545,800 15.81 10.54
04-09-02 16.19 16.38 15.89 293,100 16.38 10.92
04-09-01 15.90 16.40 15.70 470,700 16.10 10.73
04-08-31 15.87 16.06 15.47 817,600 15.88 10.59
04-08-30 16.85 17.02 15.86 1,117,000 15.87 10.58
04-08-27 16.55 17.04 16.54 586,600 16.95 11.30
04-08-26 16.20 16.55 15.85 780,900 16.53 11.02
04-08-25 16.03 16.35 15.73 345,900 16.35 10.90
04-08-24 16.05 16.19 15.67 443,400 15.96 10.64
Date Open High Low Vol Cls adjCls
04-08-23 16.16 16.22 15.77 621,400 15.93 10.62
04-08-20 15.33 16.19 15.02 940,800 15.97 10.65
04-08-19 15.10 15.33 14.84 903,400 15.21 10.14
04-08-18 15.37 15.40 14.86 763,800 15.08 10.05
04-08-17 14.93 15.32 14.93 672,600 15.30 10.20
04-08-16 14.12 15.13 14.06 1,626,900 15.05 10.03
04-08-13 14.93 14.97 13.14 5,789,700 14.01 9.34
04-08-12 15.71 16.00 15.24 770,800 15.36 10.24
04-08-11 15.99 15.99 15.49 961,200 15.77 10.51
Date Open High Low Vol Cls adjCls
04-08-10 16.38 16.52 15.33 2,348,700 16.05 10.70
04-08-09 16.85 17.05 16.59 998,100 16.64 11.09
04-08-06 17.23 17.37 16.50 2,156,100 16.71 11.14
04-08-05 17.12 17.75 17.10 1,821,600 17.48 11.65
04-08-04 16.75 17.41 16.01 2,851,900 17.10 11.40
04-08-03 17.49 17.80 16.28 7,361,100 16.45 10.97
04-08-02 20.00 20.25 15.68 8,317,900 15.91 10.61
04-07-30 20.05 20.51 19.89 543,000 20.43 13.62
04-07-29 19.46 20.07 19.43 911,800 19.88 13.25
Date Open High Low Vol Cls adjCls
04-07-28 19.59 20.11 19.37 656,400 19.61 13.07
04-07-27 19.02 19.75 18.91 832,900 19.75 13.17
04-07-26 19.48 19.48 18.77 1,206,700 18.94 12.63
04-07-23 18.95 19.29 18.90 971,800 18.99 12.66
04-07-22 19.11 19.70 18.23 1,646,400 18.85 12.57
04-07-21 19.14 19.57 18.85 1,102,200 18.96 12.64
04-07-20 18.67 19.07 18.54 1,443,300 18.90 12.60
04-07-19 19.23 19.24 18.43 1,041,600 18.51 12.34
04-07-16 19.67 19.85 18.76 910,000 18.90 12.60
Date Open High Low Vol Cls adjCls
04-07-15 18.73 19.51 18.41 1,688,700 19.51 13.01
04-07-14 18.00 18.72 17.87 4,842,100 18.62 12.41
04-07-13 18.59 18.63 17.39 15,469,200 17.99 11.99
04-07-12 23.91 24.57 23.76 1,200,000 24.44 16.29
04-07-09 24.59 25.48 24.00 1,150,500 24.22 16.15
04-07-08 26.25 26.50 24.54 1,438,600 25.00 16.67
04-07-07 26.70 27.11 26.21 739,900 26.35 17.57
04-07-06 27.75 27.81 26.72 543,400 26.72 17.81
04-07-02 28.75 28.80 27.76 371,200 27.92 18.61
Date Open High Low Vol Cls adjCls
04-07-01 28.93 28.93 27.90 390,400 28.46 18.97
04-06-30 28.15 28.50 27.85 269,100 28.40 18.93
04-06-29 28.03 28.41 27.82 341,400 28.14 18.76
04-06-28 29.13 29.13 27.89 470,100 28.27 18.85
04-06-25 28.57 29.06 28.00 1,353,600 28.99 19.33
04-06-24 27.62 28.75 27.46 613,800 28.57 19.05
04-06-23 27.49 27.80 27.35 562,200 27.62 18.41
04-06-22 28.63 28.89 27.35 962,400 27.43 18.29
04-06-21 29.11 29.14 28.69 279,700 28.90 19.27
Date Open High Low Vol Cls adjCls
04-06-18 28.33 29.05 28.33 388,800 28.96 19.31
04-06-17 28.75 29.00 28.39 324,100 28.64 19.09
04-06-16 28.01 29.05 27.66 796,200 28.70 19.13
04-06-15 27.18 28.00 26.98 551,200 27.83 18.55
04-06-14 26.60 27.00 26.36 398,100 26.90 17.93
04-06-10 27.39 27.54 26.61 438,000 26.73 17.82
04-06-09 27.46 27.75 26.92 258,300 27.10 18.07
04-06-08 27.47 27.84 27.26 175,800 27.64 18.43
04-06-07 27.00 28.06 26.89 599,100 27.63 18.42
Date Open High Low Vol Cls adjCls
04-06-04 27.68 27.70 26.71 632,200 26.87 17.91
04-06-03 27.38 27.65 27.04 469,600 27.48 18.32
04-06-02 27.25 27.70 27.24 213,600 27.59 18.39
04-06-01 26.85 27.85 26.82 612,600 27.40 18.27
04-05-28 27.38 27.49 26.88 560,200 27.00 18.00
04-05-27 26.99 27.52 26.67 659,500 27.44 18.29
04-05-26 27.70 27.70 26.65 616,000 27.00 18.00
04-05-25 24.74 27.73 24.35 1,794,100 27.60 18.40
04-05-24 24.87 25.07 24.57 402,400 24.69 16.46
Date Open High Low Vol Cls adjCls
04-05-21 24.20 24.73 24.06 387,400 24.61 16.41
04-05-20 23.70 24.30 23.70 298,800 23.96 15.97
04-05-19 24.18 24.69 23.70 425,500 23.79 15.86
04-05-18 24.07 24.17 23.84 256,300 23.97 15.98
04-05-17 24.49 24.50 23.38 580,000 23.79 15.86
04-05-14 25.06 25.06 24.28 449,400 24.61 16.41
04-05-13 24.91 25.21 24.45 822,600 24.86 16.57
04-05-12 24.15 24.88 23.90 888,100 24.88 16.59
04-05-11 23.27 24.28 23.25 668,400 24.28 16.19
Date Open High Low Vol Cls adjCls
04-05-10 23.20 23.47 22.09 606,700 23.10 15.40
04-05-07 24.28 24.70 23.11 462,000 23.20 15.47
04-05-06 24.67 24.67 24.03 841,300 24.32 16.21
04-05-05 24.67 25.05 24.42 436,900 24.54 16.36
04-05-04 24.65 24.66 23.25 1,196,200 24.46 16.31
04-05-03 24.20 24.95 24.16 1,089,600 24.56 16.37
04-04-30 24.61 25.12 24.00 555,400 24.24 16.16
04-04-29 25.90 26.09 24.27 945,600 24.62 16.41
04-04-28 26.30 26.75 25.70 568,600 25.90 17.27
Date Open High Low Vol Cls adjCls
04-04-27 27.03 27.09 26.32 433,000 26.60 17.73
04-04-26 27.54 27.70 26.50 803,100 26.73 17.82
04-04-23 28.51 28.58 26.51 1,025,700 27.38 18.25
04-04-22 24.85 28.60 24.80 2,738,400 28.08 18.72
04-04-21 27.16 27.31 24.83 3,977,700 25.12 16.75
04-04-20 29.98 30.23 29.13 382,300 29.24 19.49
04-04-19 29.65 30.00 29.35 390,000 29.86 19.91
04-04-16 29.40 29.75 28.50 301,800 29.46 19.64
04-04-15 29.13 29.59 29.08 333,000 29.41 19.61
Date Open High Low Vol Cls adjCls
04-04-14 28.64 29.49 28.60 575,400 29.23 19.49
04-04-13 29.50 29.75 28.55 605,700 28.65 19.10
04-04-12 28.73 30.10 28.50 1,155,600 29.75 19.83
04-04-08 28.05 28.31 27.32 496,800 27.66 18.44
04-04-07 27.59 28.06 27.32 643,800 28.06 18.71
04-04-06 27.79 27.84 27.52 295,600 27.73 18.49
04-04-05 27.87 27.87 27.40 382,600 27.77 18.51
04-04-02 26.83 27.79 26.79 304,000 27.79 18.53
04-04-01 26.51 27.75 26.51 575,500 27.20 18.13
Date Open High Low Vol Cls adjCls
04-03-31 27.76 27.80 27.50 261,700 27.59 18.39
04-03-30 27.50 27.79 27.36 306,700 27.79 18.53
04-03-29 27.71 28.00 27.43 346,300 27.63 18.42
04-03-26 27.26 27.81 27.09 497,200 27.55 18.37
04-03-25 25.65 27.23 25.65 539,700 27.15 18.10
04-03-24 25.70 25.88 24.87 463,200 25.60 17.07
04-03-23 25.92 26.15 25.40 461,800 25.79 17.19
04-03-22 26.03 26.26 25.50 450,100 25.75 17.17
04-03-19 26.10 26.41 25.90 512,200 26.21 17.47
Date Open High Low Vol Cls adjCls
04-03-18 25.81 26.29 25.24 574,600 25.97 17.31
04-03-17 25.01 25.94 25.01 351,900 25.70 17.13
04-03-16 25.69 25.99 25.03 491,700 25.03 16.69
04-03-15 25.97 26.82 25.30 341,800 25.65 17.10
04-03-12 25.99 26.25 25.85 585,400 26.00 17.33
04-03-11 26.24 26.33 25.60 664,500 26.00 17.33
04-03-10 26.86 26.91 26.37 548,100 26.37 17.58
04-03-09 27.58 27.71 26.90 657,700 26.95 17.97
04-03-08 27.99 28.16 27.52 363,300 27.65 18.43
Date Open High Low Vol Cls adjCls
04-03-05 28.11 28.55 27.65 406,300 28.17 18.78
04-03-04 28.00 28.33 27.92 653,200 28.27 18.85
04-03-03 28.04 28.14 27.76 1,113,400 28.02 18.68
04-03-02 27.91 28.12 27.62 1,002,700 28.01 18.67
04-03-01 26.88 28.09 26.87 993,600 28.00 18.67
04-02-27 26.67 27.24 26.52 1,143,100 27.07 18.05
04-02-26 26.04 26.93 25.77 5,736,300 26.53 17.69
04-02-25 25.16 25.95 25.00 924,900 25.76 17.17
04-02-24 25.20 25.31 24.19 1,795,800 25.03 16.69
Date Open High Low Vol Cls adjCls
04-02-23 24.69 24.69 23.55 675,100 24.54 16.36
04-02-20 24.62 24.76 23.50 565,800 24.69 16.46
04-02-19 24.93 24.95 24.37 330,100 24.57 16.38
04-02-18 24.82 25.00 24.75 329,400 24.91 16.61
04-02-17 25.15 25.15 24.53 292,800 24.96 16.64
04-02-13 25.26 25.42 24.87 634,800 25.05 16.70
04-02-12 24.88 25.22 24.50 931,500 25.18 16.79
04-02-11 24.18 24.94 22.66 2,244,600 24.65 16.43
04-02-10 22.40 24.13 22.35 1,860,600 23.53 15.69
Date Open High Low Vol Cls adjCls
04-02-09 22.42 22.79 22.15 741,600 22.25 14.83
04-02-06 21.40 22.93 21.40 1,600,800 22.36 14.91
04-02-05 22.31 22.65 21.55 1,059,100 21.58 14.39
04-02-04 22.41 23.00 21.89 867,000 22.25 14.83
04-02-03 22.81 22.90 22.10 1,254,100 22.73 15.15
04-02-02 23.10 23.10 22.50 1,690,300 22.91 15.27
04-01-30 23.97 24.26 23.18 361,200 23.28 15.52
04-01-29 24.27 24.42 23.43 498,400 24.04 16.03
04-01-28 24.83 24.93 23.87 461,800 24.29 16.19
Date Open High Low Vol Cls adjCls
04-01-27 24.99 25.30 24.82 363,300 24.82 16.55
04-01-26 25.26 25.40 24.92 204,000 25.27 16.85
04-01-23 25.27 25.75 25.00 162,400 25.22 16.81
04-01-22 26.05 26.15 25.27 478,600 25.51 17.01
04-01-21 24.99 26.47 24.65 718,800 26.12 17.41
04-01-20 25.09 25.20 24.78 518,700 25.05 16.70
04-01-16 24.89 25.14 24.84 944,700 24.99 16.66
04-01-15 24.88 25.09 24.17 531,300 24.96 16.64
04-01-14 25.41 25.50 24.91 583,000 25.00 16.67
Date Open High Low Vol Cls adjCls
04-01-13 25.23 25.58 24.80 338,700 25.58 17.05
04-01-12 25.70 26.00 25.09 482,800 25.39 16.93
04-01-09 25.33 26.21 24.82 1,139,200 25.60 17.07
04-01-08 25.47 26.24 24.76 895,200 24.82 16.55
04-01-07 24.78 25.43 24.65 1,021,900 25.43 16.95
04-01-06 24.60 25.00 24.46 812,100 24.81 16.54
04-01-05 24.70 25.02 24.60 528,600 24.88 16.59
04-01-02 24.70 24.96 24.53 313,800 24.71 16.47
03-12-31 25.00 25.00 24.70 313,900 24.76 16.51
Date Open High Low Vol Cls adjCls
03-12-30 24.94 25.19 24.50 370,600 25.02 16.68
03-12-29 24.60 24.98 24.58 205,300 24.96 16.64
03-12-26 24.43 24.85 24.43 92,100 24.64 16.43
03-12-24 24.50 24.75 24.43 288,100 24.43 16.29
03-12-23 24.54 25.34 24.51 405,900 24.92 16.61
03-12-22 24.45 24.76 24.25 297,900 24.71 16.47
03-12-19 24.99 25.07 24.25 589,800 24.56 16.37
03-12-18 23.85 24.75 23.51 638,400 24.62 16.41
03-12-17 23.30 24.29 23.27 463,600 23.76 15.84
Date Open High Low Vol Cls adjCls
03-12-16 24.38 24.57 23.00 1,329,000 23.37 15.58
03-12-15 25.01 25.83 24.36 756,000 24.46 16.31
03-12-12 24.77 25.54 23.92 1,045,000 24.35 16.23
03-12-11 23.50 25.56 23.36 1,267,200 24.64 16.43
03-12-10 24.76 24.77 23.41 1,068,600 23.50 15.67
03-12-09 23.26 25.84 23.13 1,561,000 24.85 16.57
03-12-08 23.50 24.00 21.61 1,815,400 22.75 15.17
03-12-05 24.40 24.54 23.54 545,400 23.96 15.97
03-12-04 25.41 25.43 23.24 1,168,500 24.46 16.31
Date Open High Low Vol Cls adjCls
03-12-03 25.92 26.25 25.16 1,014,900 25.17 16.78
03-12-02 26.64 26.69 26.18 521,200 26.23 17.49
03-12-01 26.98 27.00 26.25 597,300 26.60 17.73
03-11-28 26.64 26.98 26.55 179,700 26.91 17.94
03-11-26 26.64 27.03 26.36 570,400 26.65 17.77
03-11-25 26.48 26.68 26.25 472,500 26.55 17.70
03-11-24 25.80 26.45 25.60 738,100 26.20 17.47
03-11-21 25.64 26.70 25.21 827,400 25.37 16.91
03-11-20 24.41 26.03 24.10 1,264,900 25.63 17.09
Date Open High Low Vol Cls adjCls
03-11-19 24.87 24.92 24.21 1,339,500 24.65 16.43
03-11-18 26.17 26.53 24.76 1,155,900 24.87 16.58
03-11-17 27.70 27.83 24.35 1,745,400 26.11 17.41
03-11-14 28.55 29.09 27.79 505,000 27.84 18.56
03-11-13 28.50 28.67 27.90 519,400 28.57 19.05
03-11-12 27.75 28.69 27.70 1,001,500 28.44 18.96
03-11-11 27.83 28.44 27.60 1,464,900 27.80 18.53
03-11-10 28.79 28.90 27.83 4,467,900 27.89 18.59
03-11-07 28.80 29.46 28.57 644,800 28.70 19.13
Date Open High Low Vol Cls adjCls
03-11-06 29.97 29.99 26.84 2,005,500 29.10 19.40
03-11-05 30.93 31.09 29.67 1,206,600 29.95 19.97
03-11-04 30.90 31.25 30.88 629,500 31.04 20.69
03-11-03 31.37 31.46 30.84 891,300 31.09 20.73
03-10-31 31.70 31.70 30.76 543,100 31.24 20.83
03-10-30 31.73 32.32 31.25 1,018,900 31.68 21.12
03-10-29 30.30 31.84 30.07 792,400 31.43 20.95
03-10-28 29.56 30.35 29.47 644,100 30.30 20.20
03-10-27 29.44 30.00 28.95 885,100 29.45 19.63
Date Open High Low Vol Cls adjCls
03-10-24 28.87 28.88 28.07 358,200 28.67 19.11
03-10-23 28.75 29.82 28.46 826,500 28.89 19.26
03-10-22 29.00 29.08 28.40 269,700 28.91 19.27
03-10-21 28.25 29.09 27.98 578,400 29.00 19.33
03-10-20 27.73 28.25 27.42 352,800 28.12 18.75
03-10-17 28.17 28.17 27.27 444,000 27.80 18.53
03-10-16 28.17 28.32 27.91 267,700 28.16 18.77
03-10-15 28.36 28.50 27.77 419,800 28.00 18.67
03-10-14 27.90 28.92 26.22 1,184,100 28.25 18.83
Date Open High Low Vol Cls adjCls
03-10-13 28.61 29.00 28.46 674,400 28.80 19.20
03-10-10 28.66 28.76 28.25 461,400 28.35 18.90
03-10-09 28.10 29.48 27.94 565,500 28.20 18.80
03-10-08 28.49 28.70 27.84 340,900 27.90 18.60
03-10-07 28.00 28.45 27.75 352,300 28.32 18.88
03-10-06 28.11 28.46 27.98 655,000 27.99 18.66
03-10-03 27.68 28.71 27.55 710,100 28.00 18.67
03-10-02 28.68 28.75 27.08 1,369,800 27.54 18.36
03-10-01 26.61 28.09 26.60 783,300 27.85 18.57
Date Open High Low Vol Cls adjCls
03-09-30 25.69 26.93 25.46 720,400 26.54 17.69
03-09-29 25.55 26.08 25.12 359,400 25.63 17.09
03-09-26 25.89 26.22 25.25 648,700 25.39 16.93
03-09-25 26.95 27.14 25.72 535,200 26.27 17.51
03-09-24 27.98 28.90 26.93 552,300 27.05 18.03
03-09-23 27.13 28.19 26.77 693,000 27.83 18.55
03-09-22 27.40 27.40 26.75 508,600 27.07 18.05
03-09-19 28.05 28.08 27.15 622,900 27.45 18.30
03-09-18 28.15 28.20 27.22 772,000 27.90 18.60
Date Open High Low Vol Cls adjCls
03-09-17 27.05 29.16 26.87 1,664,200 27.95 18.63
03-09-16 25.28 27.23 25.25 966,700 26.95 17.97
03-09-15 24.80 25.50 24.80 804,900 25.21 16.81
03-09-12 25.00 25.00 24.20 649,500 24.80 16.53
03-09-11 22.78 25.25 22.65 1,756,300 24.80 16.53
03-09-10 23.84 23.84 22.25 492,900 22.66 15.11
03-09-09 23.80 23.90 23.20 392,200 23.61 15.74
03-09-08 24.60 24.99 23.33 1,076,800 23.79 15.86
03-09-05 23.65 24.09 23.07 597,100 23.48 15.65
Date Open High Low Vol Cls adjCls
03-09-04 24.00 24.00 23.44 508,300 23.66 15.77
03-09-03 24.18 24.53 23.76 838,500 23.93 15.95
03-09-02 23.75 24.15 23.35 428,800 24.05 16.03
03-08-29 23.26 23.74 22.88 368,400 23.29 15.53
03-08-28 22.23 23.40 22.00 1,584,600 23.00 15.33
03-08-27 22.20 22.43 22.00 813,600 22.23 14.82
03-08-26 22.58 22.59 21.50 371,200 22.20 14.80
03-08-25 23.00 23.10 22.51 514,200 22.59 15.06
03-08-22 23.01 23.10 22.69 564,600 22.98 15.32
Date Open High Low Vol Cls adjCls
03-08-21 22.10 23.12 21.99 1,481,500 22.57 15.05
03-08-20 21.93 22.00 21.58 474,700 22.00 14.67
03-08-19 21.14 21.95 20.95 306,100 21.94 14.63
03-08-18 20.85 21.29 20.85 382,900 21.05 14.03
03-08-15 21.13 21.20 20.82 152,800 20.85 13.90
03-08-14 20.85 21.25 20.67 410,400 21.14 14.09
03-08-13 20.36 21.25 20.32 896,100 20.77 13.85
03-08-12 19.07 20.20 19.07 889,300 20.14 13.43
03-08-11 19.26 19.28 18.64 348,600 19.07 12.71
Date Open High Low Vol Cls adjCls
03-08-08 19.06 19.12 18.15 2,715,400 18.94 12.63
03-08-07 19.50 20.04 19.30 606,100 19.58 13.05
03-08-06 20.20 20.34 18.63 878,800 19.72 13.15
03-08-05 20.89 20.89 20.05 476,200 20.27 13.51
03-08-04 21.16 21.20 20.25 483,300 20.73 13.82
03-08-01 22.05 22.05 20.81 659,400 21.22 14.15
03-07-31 22.05 22.12 21.70 471,600 22.00 14.67
03-07-30 21.80 21.90 21.44 115,600 21.68 14.45
03-07-29 21.65 21.94 21.37 293,200 21.88 14.59
Date Open High Low Vol Cls adjCls
03-07-28 21.99 21.99 21.31 224,800 21.45 14.30
03-07-25 21.75 22.08 21.45 324,400 21.98 14.65
03-07-24 21.40 21.80 21.07 684,000 21.74 14.49
03-07-23 21.13 21.28 20.67 250,300 21.17 14.11
03-07-22 20.72 21.09 20.50 434,200 21.03 14.02
03-07-21 20.90 20.98 20.25 976,000 20.50 13.67
03-07-18 19.70 21.02 19.70 484,000 20.68 13.79
03-07-17 20.65 20.85 19.73 564,400 20.00 13.33
03-07-16 21.20 21.20 20.30 648,300 20.69 13.79
Date Open High Low Vol Cls adjCls
03-07-15 21.70 21.95 19.97 1,554,000 21.01 14.01
03-07-14 21.25 22.03 21.20 704,500 21.95 14.63
03-07-11 20.60 21.20 20.55 470,200 21.10 14.07
03-07-10 21.45 21.57 19.28 2,247,100 20.60 13.73
03-07-09 21.35 22.50 21.13 1,044,400 21.48 14.32
03-07-08 20.13 21.50 20.05 1,365,400 21.34 14.23
03-07-07 19.75 20.34 19.60 1,230,400 20.25 13.50
03-07-03 18.08 21.21 18.00 3,416,200 19.45 12.97
03-07-02 16.32 16.96 15.70 961,300 16.93 11.29
Date Open High Low Vol Cls adjCls
03-07-01 16.50 16.50 15.57 674,100 16.41 10.94
03-06-30 16.10 16.70 16.06 1,650,900 16.45 10.97
03-06-27 16.44 16.55 16.08 396,900 16.23 10.82
03-06-26 16.41 16.82 16.38 258,900 16.53 11.02
03-06-25 16.27 16.84 16.27 308,700 16.61 11.07
03-06-24 16.50 16.65 16.26 520,600 16.47 10.98
03-06-23 17.11 17.11 16.11 378,900 16.50 11.00
03-06-20 16.69 17.12 16.52 392,800 17.12 11.41
03-06-19 17.05 17.37 16.40 692,800 16.69 11.13
Date Open High Low Vol Cls adjCls
03-06-18 17.29 17.29 16.85 521,100 17.00 11.33
03-06-17 18.05 18.05 17.25 1,154,800 17.27 11.51
03-06-16 17.18 18.06 16.96 865,300 17.94 11.96
03-06-13 16.92 17.18 16.92 1,001,800 17.12 11.41
03-06-12 16.75 17.05 16.62 480,000 16.93 11.29
03-06-11 16.17 16.60 15.88 409,900 16.50 11.00
03-06-10 15.85 16.17 15.85 346,800 16.14 10.76
03-06-09 16.49 16.49 15.75 473,500 15.77 10.51
03-06-06 17.00 17.15 16.05 795,400 16.27 10.85
Date Open High Low Vol Cls adjCls
03-06-05 16.10 16.95 15.95 738,300 16.95 11.30
03-06-04 15.95 16.09 15.91 223,900 16.00 10.67
03-06-03 15.97 16.20 15.85 399,400 15.91 10.61
03-06-02 16.10 16.10 15.45 1,068,300 16.00 10.67
03-05-30 15.95 16.11 15.86 1,234,200 16.05 10.70
03-05-29 15.84 16.05 15.80 510,700 15.85 10.57
03-05-28 15.55 16.00 15.44 697,500 15.85 10.57
03-05-27 15.73 15.73 15.35 788,500 15.40 10.27
03-05-23 15.17 15.80 15.15 1,260,700 15.62 10.41
Date Open High Low Vol Cls adjCls
03-05-22 14.80 15.15 14.80 838,000 15.06 10.04
03-05-21 14.57 14.83 14.57 520,600 14.79 9.86
03-05-20 14.53 14.83 14.37 949,600 14.51 9.67
03-05-19 15.10 15.10 14.31 1,059,700 14.35 9.57
03-05-16 15.04 15.20 14.62 934,900 15.05 10.03
03-05-15 14.82 15.08 14.82 715,500 15.05 10.03
03-05-14 14.70 15.10 14.44 1,049,200 14.82 9.88
03-05-13 14.81 14.84 14.61 423,100 14.65 9.77
03-05-12 14.49 15.00 14.47 1,203,900 14.84 9.89
Date Open High Low Vol Cls adjCls
03-05-09 13.81 14.78 13.80 6,969,400 14.51 9.67
03-05-08 13.48 13.49 13.07 480,000 13.19 8.79
03-05-07 13.45 13.80 13.30 306,400 13.47 8.98
03-05-06 13.57 13.70 13.18 408,400 13.49 8.99
03-05-05 13.80 13.99 13.55 331,500 13.81 9.21
03-05-02 13.51 13.94 13.35 396,000 13.65 9.10
03-05-01 13.54 13.68 13.27 699,100 13.55 9.03
03-04-30 12.40 13.85 12.33 1,899,000 13.54 9.03
03-04-29 11.57 12.49 11.50 790,800 12.33 8.22
Date Open High Low Vol Cls adjCls
03-04-28 11.39 11.83 11.25 612,000 11.48 7.65
03-04-25 11.33 11.46 11.05 237,600 11.28 7.52
03-04-24 11.14 11.47 11.05 341,800 11.40 7.60
03-04-23 11.18 11.40 11.18 367,800 11.39 7.59
03-04-22 11.18 11.30 11.01 338,200 11.28 7.52
03-04-21 11.05 11.49 10.90 571,800 11.18 7.45
03-04-17 10.70 11.25 10.45 644,500 11.08 7.39
03-04-16 10.34 10.55 9.85 1,111,600 10.55 7.03
03-04-15 10.61 10.65 9.95 1,876,300 10.13 6.75
Date Open High Low Vol Cls adjCls
03-04-14 11.05 11.50 10.50 962,200 11.25 7.50
03-04-11 11.02 11.15 10.80 148,000 10.97 7.31
03-04-10 10.99 11.00 10.82 273,300 10.95 7.30
03-04-09 11.01 11.10 10.86 226,500 10.97 7.31
03-04-08 11.15 11.19 10.93 529,800 11.05 7.37
03-04-07 11.27 11.35 10.96 603,700 11.19 7.46
03-04-04 11.10 11.21 10.95 490,900 11.04 7.36
03-04-03 10.70 11.35 10.56 636,400 10.92 7.28
03-04-02 10.14 10.65 10.05 441,600 10.50 7.00
Date Open High Low Vol Cls adjCls
03-04-01 10.25 10.25 9.86 372,000 10.00 6.67
03-03-31 10.10 10.44 9.89 458,500 10.09 6.73
03-03-28 10.70 10.70 10.16 456,100 10.35 6.90
03-03-27 10.58 11.13 10.42 566,800 10.69 7.13
03-03-26 10.42 10.65 10.32 246,700 10.61 7.07
03-03-25 10.04 10.50 10.00 213,100 10.50 7.00
03-03-24 9.90 10.37 9.71 320,800 10.00 6.67
03-03-21 9.95 10.25 9.87 119,500 10.02 6.68
03-03-20 9.99 9.99 9.68 178,600 9.78 6.52
Date Open High Low Vol Cls adjCls
03-03-19 9.83 10.25 9.62 225,600 10.01 6.67
03-03-18 10.24 10.30 9.60 283,200 9.79 6.53
03-03-17 9.63 10.05 9.29 365,200 9.98 6.65
03-03-14 9.58 9.88 9.54 426,000 9.76 6.51
03-03-13 9.02 9.59 8.97 319,500 9.52 6.35
03-03-12 9.22 9.33 8.56 911,800 8.87 5.91
03-03-11 9.20 9.50 9.15 588,100 9.26 6.17
03-03-10 9.88 9.97 9.20 675,000 9.30 6.20
03-03-07 9.42 10.05 9.41 446,800 9.90 6.60
Date Open High Low Vol Cls adjCls
03-03-06 9.64 9.73 9.44 315,700 9.65 6.43
03-03-05 10.50 10.50 9.53 683,400 9.63 6.42
03-03-04 10.10 10.49 10.09 475,300 10.34 6.89
03-03-03 10.55 10.80 10.09 623,100 10.12 6.75
03-02-28 10.04 10.74 9.95 1,017,000 10.45 6.97
03-02-27 8.92 10.03 8.91 1,385,800 9.86 6.57
03-02-26 8.80 9.08 8.55 667,900 8.78 5.85
03-02-25 8.96 8.98 8.75 393,300 8.81 5.87
03-02-24 8.99 9.20 8.90 239,800 8.95 5.97
Date Open High Low Vol Cls adjCls
03-02-21 9.07 9.16 8.77 562,300 9.08 6.05
03-02-20 9.26 9.40 9.00 554,500 9.16 6.11
03-02-19 9.46 9.49 9.11 286,200 9.23 6.15
03-02-18 9.52 9.97 9.21 708,400 9.41 6.27
03-02-14 9.43 9.69 9.37 276,000 9.51 6.34
03-02-13 9.50 9.82 9.30 419,100 9.51 6.34
03-02-12 9.85 9.97 9.63 342,700 9.67 6.45
03-02-11 9.00 10.01 9.00 1,281,700 9.98 6.65
03-02-10 10.25 10.27 9.00 1,373,400 9.05 6.03
Date Open High Low Vol Cls adjCls
03-02-07 11.00 11.08 10.18 566,200 10.18 6.79
03-02-06 11.02 11.23 10.86 396,700 11.00 7.33
03-02-05 11.04 11.31 10.57 1,187,500 11.02 7.35
03-02-04 11.48 11.65 9.10 5,115,400 11.39 7.59
03-02-03 11.96 12.13 11.44 1,036,900 11.74 7.83
03-01-31 11.50 11.95 11.47 683,200 11.90 7.93
03-01-30 11.76 11.90 11.45 821,800 11.60 7.73
03-01-29 11.25 11.84 11.15 1,062,900 11.70 7.80
03-01-28 11.14 11.39 10.98 758,800 11.25 7.50
Date Open High Low Vol Cls adjCls
03-01-27 11.18 11.25 10.81 614,800 11.01 7.34
03-01-24 11.25 11.29 10.80 649,000 11.17 7.45
03-01-23 11.63 11.69 11.10 1,140,100 11.11 7.41
03-01-22 10.69 11.55 10.50 1,564,800 11.49 7.66
03-01-21 11.15 11.19 10.62 733,000 10.76 7.17
03-01-17 10.80 11.20 10.44 757,000 11.10 7.40
03-01-16 11.05 11.14 10.65 778,600 10.86 7.24
03-01-15 10.55 11.03 10.25 656,200 10.99 7.33
03-01-14 11.48 11.50 10.31 1,757,700 10.53 7.02
Date Open High Low Vol Cls adjCls
03-01-13 11.56 11.64 11.38 567,600 11.46 7.64
03-01-10 11.46 11.65 11.16 786,600 11.32 7.55
03-01-09 10.95 11.65 10.86 836,500 11.40 7.60
03-01-08 10.95 11.00 10.40 723,400 10.80 7.20
03-01-07 11.10 11.45 10.70 1,802,200 10.77 7.18
03-01-06 10.39 10.85 10.02 1,569,400 10.80 7.20
03-01-03 9.98 10.39 9.77 993,400 10.20 6.80
03-01-02 9.49 9.95 9.12 405,600 9.90 6.60
02-12-31 8.95 9.64 8.91 426,900 9.40 6.27
Date Open High Low Vol Cls adjCls
02-12-30 8.99 9.15 8.81 307,800 8.90 5.93
02-12-27 8.75 9.17 8.62 612,100 9.05 6.03
02-12-26 8.47 8.90 8.40 509,700 8.70 5.80
02-12-24 8.52 8.58 8.18 137,500 8.35 5.57
02-12-23 8.91 9.04 8.00 636,600 8.49 5.66
02-12-20 8.84 9.05 8.72 287,500 8.90 5.93
02-12-19 8.80 9.04 8.70 731,100 8.78 5.85
02-12-18 9.64 9.66 8.75 935,800 8.86 5.91
02-12-17 9.91 10.00 9.59 224,700 9.60 6.40
Date Open High Low Vol Cls adjCls
02-12-16 9.65 10.00 9.51 398,100 9.79 6.53
02-12-13 9.90 9.91 9.52 401,500 9.78 6.52
02-12-12 9.68 9.94 9.65 499,200 9.76 6.51
02-12-11 9.43 9.75 9.25 409,600 9.56 6.37
02-12-10 9.60 9.72 9.30 588,700 9.35 6.23
02-12-09 9.78 9.81 9.45 229,500 9.49 6.33
02-12-06 9.50 9.91 9.25 712,200 9.83 6.55
02-12-05 10.05 10.05 9.51 313,200 9.75 6.50
02-12-04 9.35 9.84 8.70 1,020,000 9.76 6.51
Date Open High Low Vol Cls adjCls
02-12-03 9.30 9.65 9.12 519,100 9.15 6.10
02-12-02 10.18 10.20 9.10 952,900 9.61 6.41
02-11-29 9.98 10.12 9.32 625,900 9.90 6.60
02-11-27 9.25 9.85 8.77 1,392,700 9.85 6.57
02-11-26 8.15 9.30 8.10 1,957,600 9.20 6.13
02-11-25 8.15 8.34 7.90 477,100 8.31 5.54
02-11-22 8.07 8.29 7.50 450,600 8.00 5.33
02-11-21 8.39 8.53 7.90 520,600 8.05 5.37
02-11-20 8.17 8.45 8.11 691,000 8.38 5.59
Date Open High Low Vol Cls adjCls
02-11-19 8.33 8.39 8.05 401,500 8.10 5.40
02-11-18 8.18 8.35 8.05 958,500 8.24 5.49
02-11-15 7.99 8.13 7.70 507,900 8.05 5.37
02-11-14 7.93 8.08 7.70 623,400 7.82 5.21
02-11-13 7.80 7.95 7.68 240,100 7.80 5.20
02-11-12 7.46 8.00 7.30 499,600 7.91 5.27
02-11-11 7.92 7.92 7.51 276,000 7.55 5.03
02-11-08 8.04 8.38 7.62 434,800 7.90 5.27
02-11-07 8.56 8.56 8.04 258,400 8.06 5.37
Date Open High Low Vol Cls adjCls
02-11-06 8.85 8.85 8.22 436,800 8.55 5.70
02-11-05 8.87 9.01 8.45 462,600 8.80 5.87
02-11-04 8.84 9.07 8.80 1,273,200 8.95 5.97
02-11-01 8.70 8.84 8.33 1,012,200 8.75 5.83
02-10-31 8.52 8.72 8.27 690,300 8.65 5.77
02-10-30 8.69 8.69 8.25 874,300 8.50 5.67
02-10-29 8.40 8.76 8.15 909,400 8.60 5.73
02-10-28 8.07 8.70 8.00 1,840,300 8.38 5.59
02-10-25 7.54 7.94 7.10 1,332,600 7.92 5.28
Date Open High Low Vol Cls adjCls
02-10-24 7.59 7.67 7.29 557,200 7.47 4.98
02-10-23 7.68 7.75 7.35 570,700 7.55 5.03
02-10-22 8.15 8.16 7.38 996,700 7.55 5.03
02-10-21 7.83 8.15 7.71 814,800 8.12 5.41
02-10-18 7.89 7.90 7.55 506,500 7.67 5.11
02-10-17 7.95 8.16 7.50 854,800 7.90 5.27
02-10-16 8.28 8.28 7.23 895,000 7.97 5.31
02-10-15 8.10 8.51 8.06 1,340,500 8.35 5.57
02-10-14 7.99 8.10 7.68 513,400 7.90 5.27
Date Open High Low Vol Cls adjCls
02-10-11 6.95 8.00 6.85 2,630,100 7.88 5.25
02-10-10 7.02 7.15 6.71 177,100 6.93 4.62
02-10-09 7.14 7.14 6.90 276,900 6.94 4.63
02-10-08 7.27 7.32 6.50 852,900 7.10 4.73
02-10-07 7.50 7.51 6.96 678,300 7.20 4.80
02-10-04 6.90 7.45 6.89 1,218,300 7.45 4.97
02-10-03 6.25 6.89 6.25 1,991,400 6.84 4.56
02-10-02 5.90 6.10 5.85 332,200 6.10 4.07
02-10-01 6.20 6.20 5.82 297,600 6.02 4.01
Date Open High Low Vol Cls adjCls
02-09-30 6.20 6.28 5.29 518,800 6.15 4.10
02-09-27 6.21 6.22 5.88 727,300 6.19 4.13
02-09-26 6.02 6.15 6.00 406,600 6.15 4.10
02-09-25 6.11 6.12 5.96 576,900 6.01 4.01
02-09-24 5.82 6.08 5.78 840,700 6.04 4.03
02-09-23 5.55 5.92 5.55 724,000 5.85 3.90
02-09-20 5.35 5.60 5.30 473,200 5.55 3.70
02-09-19 5.48 5.49 5.25 350,700 5.36 3.57
02-09-18 5.89 5.90 5.42 613,300 5.50 3.67
Date Open High Low Vol Cls adjCls
02-09-17 5.93 5.96 5.77 1,204,000 5.91 3.94
02-09-16 5.24 5.84 5.15 2,031,400 5.80 3.87
02-09-13 4.75 4.80 4.66 72,100 4.74 3.16
02-09-12 4.90 4.91 4.67 314,700 4.74 3.16
02-09-11 4.70 4.75 4.42 113,700 4.75 3.17
02-09-10 4.18 4.75 4.18 309,000 4.60 3.07
02-09-09 4.15 4.22 4.06 128,400 4.20 2.80
02-09-06 4.00 4.20 4.00 162,100 4.15 2.77
02-09-05 4.02 4.18 3.95 54,600 4.00 2.67
Date Open High Low Vol Cls adjCls
02-09-04 3.96 4.09 3.86 32,800 4.03 2.69
02-09-03 4.00 4.14 3.95 32,700 3.96 2.64
02-08-30 4.10 4.10 3.99 25,200 4.08 2.72
02-08-29 4.13 4.17 3.93 185,400 4.00 2.67
02-08-28 4.19 4.30 4.15 9,900 4.15 2.77
02-08-27 4.20 4.35 4.11 51,300 4.19 2.79
02-08-26 4.24 4.30 4.04 108,100 4.21 2.81
02-08-23 4.11 4.25 4.00 107,500 4.02 2.68
02-08-22 4.19 4.25 4.05 82,200 4.16 2.77
Date Open High Low Vol Cls adjCls
02-08-21 4.14 4.22 3.82 150,000 4.22 2.81
02-08-20 4.29 4.30 4.20 23,100 4.20 2.80
02-08-19 4.30 4.31 4.15 102,600 4.25 2.83
02-08-16 4.31 4.44 4.20 35,800 4.30 2.87
02-08-15 4.36 4.60 4.31 52,800 4.36 2.91
02-08-14 4.33 4.39 4.33 46,300 4.39 2.93
02-08-13 4.44 4.46 4.30 41,500 4.37 2.91
02-08-12 4.35 4.50 4.25 88,500 4.49 2.99
02-08-09 4.44 4.44 4.10 53,400 4.35 2.90
Date Open High Low Vol Cls adjCls
02-08-08 4.06 4.44 4.05 57,600 4.44 2.96
02-08-07 4.20 4.40 3.95 39,000 4.15 2.77
02-08-06 3.99 4.25 3.90 101,400 4.10 2.73
02-08-05 3.98 4.03 3.97 59,100 3.98 2.65
02-08-02 4.26 4.28 3.85 98,400 3.99 2.66
02-08-01 4.49 4.50 4.25 64,800 4.29 2.86
02-07-31 4.39 4.55 4.16 94,900 4.45 2.97
02-07-30 4.40 4.40 4.17 33,000 4.39 2.93
02-07-29 4.20 4.35 4.14 104,500 4.28 2.85
Date Open High Low Vol Cls adjCls
02-07-26 4.30 4.30 4.01 133,000 4.20 2.80
02-07-25 4.50 4.50 4.00 142,500 4.32 2.88
02-07-24 4.12 4.48 3.81 193,800 4.48 2.99
02-07-23 4.56 4.79 3.82 194,500 4.35 2.90
02-07-22 4.95 4.99 4.50 114,300 4.75 3.17
02-07-19 4.91 5.10 4.70 145,800 5.00 3.33
02-07-18 5.36 5.40 4.91 118,500 5.00 3.33
02-07-17 5.39 5.50 5.21 193,200 5.40 3.60
02-07-16 5.52 5.53 5.25 210,700 5.40 3.60
Date Open High Low Vol Cls adjCls
02-07-15 5.50 5.60 4.95 402,100 5.60 3.73
02-07-12 5.45 5.69 5.40 177,900 5.45 3.63
02-07-11 5.40 5.61 5.39 374,700 5.43 3.62
02-07-10 6.03 6.03 5.45 608,200 5.52 3.68
02-07-09 5.05 5.76 5.04 815,800 5.65 3.77
02-07-08 4.45 4.75 4.45 77,100 4.72 3.15
02-07-05 4.68 4.75 4.09 48,400 4.66 3.11
02-07-03 4.77 4.77 4.27 110,400 4.66 3.11
02-07-02 4.85 4.93 4.69 49,300 4.70 3.13
Date Open High Low Vol Cls adjCls
02-07-01 5.02 5.03 4.72 73,800 4.85 3.23
02-06-28 5.03 5.04 4.70 354,100 5.01 3.34
02-06-27 4.39 5.14 4.00 143,400 5.09 3.39
02-06-26 4.27 4.55 3.85 73,600 4.55 3.03
02-06-25 4.08 4.62 4.08 62,100 4.40 2.93
02-06-24 4.07 4.29 3.84 470,100 4.20 2.80
02-06-21 4.34 4.34 4.01 167,400 4.25 2.83
02-06-20 4.59 4.71 4.35 97,900 4.51 3.01
02-06-19 4.90 4.90 4.63 104,200 4.70 3.13
Date Open High Low Vol Cls adjCls
02-06-18 4.77 5.08 4.68 81,300 4.87 3.25
02-06-17 4.45 4.89 4.45 123,100 4.85 3.23
02-06-14 4.19 4.74 4.18 173,700 4.46 2.97
02-06-13 4.37 4.70 4.25 282,900 4.56 3.04
02-06-12 4.62 4.80 4.00 508,600 4.75 3.17
02-06-11 5.22 5.42 4.71 595,500 4.86 3.24
02-06-10 5.62 5.64 5.19 206,200 5.49 3.66
02-06-07 5.67 5.80 5.11 237,400 5.77 3.85
02-06-06 5.95 5.95 5.65 162,400 5.90 3.93
Date Open High Low Vol Cls adjCls
02-06-05 5.87 5.95 5.55 109,000 5.95 3.97
02-06-04 6.20 6.30 5.46 163,500 5.95 3.97
02-06-03 6.41 6.49 5.85 164,100 6.18 4.12
02-05-31 6.10 6.39 6.03 204,100 6.39 4.26
02-05-30 6.17 6.17 5.75 222,400 5.95 3.97
02-05-29 6.16 6.35 6.00 222,000 6.22 4.15
02-05-28 6.34 6.35 6.17 112,200 6.34 4.23
02-05-24 6.38 6.39 6.15 149,400 6.20 4.13
02-05-23 6.38 6.54 6.10 199,500 6.35 4.23
Date Open High Low Vol Cls adjCls
02-05-22 6.12 6.36 6.00 402,100 6.33 4.22
02-05-21 6.89 6.89 6.03 509,500 6.15 4.10
02-05-20 6.55 6.99 6.53 342,400 6.73 4.49
02-05-17 6.34 6.59 6.26 253,800 6.44 4.29
02-05-16 6.60 6.60 6.00 451,300 6.27 4.18
02-05-15 6.15 6.38 6.10 421,200 6.37 4.25
02-05-14 5.70 6.09 5.40 361,300 6.05 4.03
02-05-13 5.87 5.88 5.32 275,200 5.70 3.80
02-05-10 5.48 5.83 5.24 593,800 5.79 3.86
Date Open High Low Vol Cls adjCls
02-05-09 4.98 5.24 4.98 154,500 5.08 3.39
02-05-08 5.02 5.03 4.80 88,600 4.98 3.32
02-05-07 5.27 5.30 4.55 363,600 4.90 3.27
02-05-06 5.44 5.49 5.26 178,800 5.27 3.51
02-05-03 5.40 5.49 5.14 268,200 5.40 3.60
02-05-02 5.59 5.60 5.30 170,400 5.35 3.57
02-05-01 5.65 5.69 5.26 264,400 5.50 3.67
02-04-30 5.29 5.60 5.28 202,600 5.59 3.73
02-04-29 5.44 5.47 4.98 208,200 5.38 3.59
Date Open High Low Vol Cls adjCls
02-04-26 5.45 5.45 5.11 276,300 5.34 3.56
02-04-25 4.98 5.30 4.79 233,500 5.22 3.48
02-04-24 5.07 5.17 4.83 136,500 5.00 3.33
02-04-23 5.17 5.29 4.75 305,400 5.05 3.37
02-04-22 5.22 5.38 5.00 361,600 5.15 3.43
02-04-19 4.77 5.18 4.77 373,200 5.14 3.43
02-04-18 4.83 4.88 4.65 125,700 4.78 3.19
02-04-17 4.95 4.99 4.66 214,200 4.85 3.23
02-04-16 4.83 5.04 4.55 558,400 4.86 3.24
Date Open High Low Vol Cls adjCls
02-04-15 4.15 4.47 4.15 155,100 4.45 2.97
02-04-12 4.35 4.40 4.05 170,800 4.15 2.77
02-04-11 4.42 4.55 4.25 120,900 4.40 2.93
02-04-10 4.34 4.61 4.34 190,200 4.39 2.93
02-04-09 4.59 4.65 4.31 103,600 4.33 2.89
02-04-08 4.82 4.84 4.25 553,300 4.53 3.02
02-04-05 5.00 5.08 4.64 278,500 4.98 3.32
02-04-04 4.50 5.00 4.50 602,100 4.95 3.30
02-04-03 3.91 4.03 3.89 42,100 4.01 2.67
Date Open High Low Vol Cls adjCls
02-04-02 4.15 4.15 3.88 41,700 4.00 2.67
02-04-01 4.48 4.49 3.77 142,600 4.20 2.80
02-03-28 4.10 4.19 4.10 46,200 4.17 2.78
02-03-27 4.53 4.54 4.10 78,400 4.17 2.78
02-03-26 4.45 4.57 4.20 100,800 4.30 2.87
02-03-25 4.49 4.54 4.19 151,600 4.44 2.96
02-03-22 4.10 4.14 3.85 60,000 4.05 2.70
02-03-21 4.08 4.10 3.95 42,300 4.09 2.73
02-03-20 4.27 4.30 3.85 160,000 4.10 2.73
Date Open High Low Vol Cls adjCls
02-03-19 4.28 4.49 4.26 208,800 4.36 2.91
02-03-18 4.00 4.44 3.99 346,000 4.30 2.87
02-03-15 4.01 4.09 3.70 103,000 3.85 2.57
02-03-14 3.78 3.99 3.70 297,700 3.99 2.66
02-03-13 3.55 3.74 3.30 429,000 3.74 2.49
02-03-12 3.35 3.59 3.35 172,600 3.58 2.39
02-03-11 3.44 3.44 3.28 40,300 3.42 2.28
02-03-08 3.29 3.40 3.21 15,600 3.32 2.21
02-03-07 3.30 3.35 3.18 10,300 3.30 2.20
Date Open High Low Vol Cls adjCls
02-03-06 3.30 3.49 3.20 41,200 3.36 2.24
02-03-05 3.44 3.49 3.35 9,300 3.45 2.30
02-03-04 3.16 3.43 3.13 27,400 3.43 2.29
02-03-01 3.17 3.17 3.13 16,000 3.16 2.11
02-02-28 3.22 3.24 3.11 21,000 3.18 2.12
02-02-27 3.12 3.25 3.05 26,800 3.15 2.10
02-02-26 3.25 3.26 3.05 31,600 3.26 2.17
02-02-25 3.04 3.30 2.96 47,400 3.25 2.17
02-02-22 2.84 3.07 2.73 45,300 3.00 2.00
Date Open High Low Vol Cls adjCls
02-02-21 3.02 3.02 2.82 25,900 2.95 1.97
02-02-20 2.88 3.00 2.73 67,300 2.97 1.98
02-02-19 2.99 3.00 2.91 32,100 2.91 1.94
02-02-15 3.10 3.14 2.96 85,900 3.00 2.00
02-02-14 3.08 3.14 3.08 12,600 3.11 2.07
02-02-13 3.25 3.25 3.01 10,300 3.09 2.06
02-02-12 3.15 3.45 2.75 39,000 3.25 2.17
02-02-11 3.33 3.33 2.93 25,500 3.23 2.15
02-02-08 3.17 3.38 3.05 49,200 3.34 2.23
Date Open High Low Vol Cls adjCls
02-02-07 3.24 3.24 2.75 110,400 3.20 2.13
02-02-06 3.28 3.30 3.06 44,200 3.23 2.15
02-02-05 3.43 3.45 2.83 163,000 3.35 2.23
02-02-04 3.84 3.85 3.02 289,000 3.43 2.29
02-02-01 3.39 3.68 3.31 303,300 3.55 2.37
02-01-31 2.95 3.38 2.95 511,900 3.35 2.23
02-01-30 2.70 2.92 2.54 128,800 2.92 1.95
02-01-29 2.75 2.80 2.51 75,900 2.68 1.79
02-01-28 2.99 2.99 2.53 136,000 2.86 1.91
Date Open High Low Vol Cls adjCls
02-01-25 3.00 3.07 2.74 64,900 2.91 1.94
02-01-24 2.55 2.99 2.52 263,800 2.93 1.95
02-01-23 2.35 2.54 2.30 177,400 2.54 1.69
02-01-22 2.47 2.47 2.12 44,700 2.30 1.53
02-01-18 2.50 2.50 2.25 97,300 2.42 1.61
02-01-17 2.45 2.50 2.29 11,200 2.45 1.63
02-01-16 2.39 2.46 2.27 29,200 2.45 1.63
02-01-15 2.33 2.55 2.33 19,900 2.49 1.66
02-01-14 2.43 2.63 2.39 71,500 2.50 1.67
Date Open High Low Vol Cls adjCls
02-01-11 2.33 2.43 2.18 35,200 2.25 1.50
02-01-10 2.31 2.35 2.29 27,600 2.32 1.55
02-01-09 2.17 2.27 2.17 53,100 2.27 1.51
02-01-08 2.07 2.25 2.07 10,200 2.19 1.46
02-01-07 2.24 2.25 2.07 30,000 2.15 1.43
02-01-04 2.17 2.23 2.10 87,100 2.23 1.49
02-01-03 2.01 2.15 2.01 144,600 2.15 1.43
02-01-02 1.97 2.05 1.97 9,600 2.04 1.36
01-12-31 1.93 2.03 1.93 39,100 2.00 1.33
Date Open High Low Vol Cls adjCls
01-12-28 1.97 2.08 1.91 106,800 2.03 1.35
01-12-27 1.92 2.07 1.92 102,100 2.02 1.35
01-12-26 1.90 1.93 1.90 8,700 1.92 1.28
01-12-24 1.91 1.98 1.91 23,500 1.92 1.28
01-12-21 1.95 1.99 1.90 46,600 1.98 1.32
01-12-20 1.95 2.00 1.95 56,800 1.95 1.30
01-12-19 2.01 2.06 1.97 111,300 2.03 1.35
01-12-18 2.02 2.07 1.88 78,700 2.07 1.38
01-12-17 1.80 2.11 1.80 237,100 2.08 1.39
Date Open High Low Vol Cls adjCls
01-12-14 1.85 1.94 1.85 28,300 1.94 1.29
01-12-13 1.87 1.88 1.85 36,100 1.86 1.24
01-12-12 1.70 1.90 1.70 22,900 1.85 1.23
01-12-11 1.79 1.89 1.65 40,500 1.85 1.23
01-12-10 1.88 1.90 1.79 22,500 1.85 1.23
01-12-07 1.91 1.95 1.90 23,800 1.92 1.28
01-12-06 1.94 1.95 1.93 16,600 1.93 1.29
01-12-05 1.98 1.98 1.90 76,000 1.98 1.32
01-12-04 2.00 2.04 1.94 67,200 1.94 1.29
Date Open High Low Vol Cls adjCls
01-12-03 1.98 2.03 1.95 68,800 2.01 1.34
01-11-30 1.93 1.99 1.93 21,900 1.98 1.32
01-11-29 1.94 1.94 1.94 0 1.94 1.29
01-11-28 1.90 1.94 1.59 51,900 1.94 1.29
01-11-27 1.91 1.97 1.80 43,300 1.90 1.27
01-11-26 1.65 1.94 1.53 62,700 1.91 1.27
01-11-23 1.62 1.70 1.62 5,500 1.65 1.10
01-11-21 1.60 1.68 1.58 66,000 1.62 1.08
01-11-20 1.50 1.62 1.48 162,300 1.55 1.03
Date Open High Low Vol Cls adjCls
01-11-19 1.38 1.54 1.30 49,800 1.50 1.00
01-11-16 1.32 1.40 1.28 53,400 1.38 0.92
01-11-15 1.35 1.35 1.32 3,000 1.35 0.90
01-11-14 1.42 1.50 1.36 34,300 1.37 0.91
01-11-13 1.36 1.36 1.36 1,500 1.36 0.91
01-11-12 1.35 1.49 1.35 18,400 1.36 0.91
01-11-09 1.37 1.43 1.36 15,100 1.36 0.91
01-11-08 1.37 1.45 1.37 10,600 1.43 0.95
01-11-07 1.32 1.48 1.32 18,400 1.47 0.98
Date Open High Low Vol Cls adjCls
01-11-06 1.40 1.48 1.40 63,900 1.45 0.97
01-11-05 1.20 1.45 1.08 58,500 1.39 0.93
01-11-02 1.25 1.25 1.15 9,900 1.20 0.80
01-11-01 1.10 1.30 1.10 56,500 1.30 0.87
01-10-31 1.09 1.16 1.09 11,400 1.16 0.77
01-10-30 1.08 1.20 1.05 82,200 1.20 0.80
01-10-29 1.10 1.10 1.08 10,900 1.08 0.72
01-10-26 1.12 1.12 1.12 1,200 1.12 0.75
01-10-25 1.07 1.22 1.07 64,600 1.10 0.73
Date Open High Low Vol Cls adjCls
01-10-24 1.10 1.15 1.09 16,200 1.09 0.73
01-10-23 1.01 1.14 1.01 22,000 1.09 0.73
01-10-22 1.03 1.08 1.02 9,300 1.07 0.71
01-10-19 0.96 1.08 0.96 1,000 1.08 0.72
01-10-18 1.05 1.06 0.98 62,700 1.02 0.68
01-10-17 1.04 1.04 0.90 33,900 1.04 0.69
01-10-16 1.03 1.08 0.96 46,500 1.07 0.71
01-10-15 0.95 1.05 0.95 7,800 1.05 0.70
01-10-12 1.02 1.02 0.95 19,200 1.01 0.67
Date Open High Low Vol Cls adjCls
01-10-11 1.02 1.02 0.91 4,000 1.00 0.67
01-10-10 0.95 1.00 0.95 40,200 1.00 0.67
01-10-09 1.02 1.03 0.95 45,300 1.02 0.68
01-10-08 0.95 1.03 0.92 81,600 1.03 0.69
01-10-05 0.99 1.00 0.94 3,100 0.94 0.63
01-10-04 0.89 0.94 0.89 1,900 0.94 0.63
01-10-03 0.89 0.96 0.89 54,400 0.96 0.64
01-10-02 0.90 0.94 0.89 19,300 0.90 0.60
01-10-01 0.89 0.99 0.89 7,200 0.99 0.66
Date Open High Low Vol Cls adjCls
01-09-28 0.89 1.00 0.89 4,300 1.00 0.67
01-09-27 0.96 0.99 0.89 17,200 0.98 0.65
01-09-26 0.96 0.96 0.96 100 0.96 0.64
01-09-25 0.93 0.94 0.87 13,000 0.89 0.59
01-09-24 0.87 0.88 0.87 3,600 0.87 0.58
01-09-21 0.84 0.85 0.84 10,000 0.84 0.56
01-09-20 0.92 0.99 0.84 57,600 0.89 0.59
01-09-19 0.95 1.00 0.93 18,000 0.93 0.62
01-09-18 0.87 0.95 0.87 5,800 0.95 0.63
Date Open High Low Vol Cls adjCls
01-09-17 0.95 0.95 0.87 8,400 0.95 0.63
01-09-10 0.88 1.06 0.88 10,900 1.05 0.70
01-09-07 1.05 1.05 0.86 8,400 1.05 0.70
01-09-06 1.05 1.15 1.05 1,600 1.15 0.77
01-09-05 1.10 1.20 1.05 34,000 1.20 0.80
01-09-04 1.21 1.23 1.11 17,100 1.19 0.79
01-08-31 0.81 1.21 0.81 21,100 1.21 0.81
01-08-30 0.95 1.09 0.81 3,700 1.09 0.73
01-08-29 1.10 1.10 0.86 20,400 1.09 0.73
Date Open High Low Vol Cls adjCls
01-08-28 1.07 1.10 1.07 8,800 1.07 0.71
01-08-27 1.05 1.05 1.02 3,400 1.02 0.68
01-08-24 1.13 1.13 1.10 700 1.10 0.73
01-08-23 0.93 1.08 0.93 600 1.08 0.72
01-08-22 1.00 1.05 0.93 14,800 1.00 0.67
01-08-21 1.00 1.06 1.00 5,800 1.06 0.71
01-08-20 1.01 1.08 0.98 14,200 1.08 0.72
01-08-17 1.15 1.15 1.01 3,400 1.14 0.76
01-08-16 1.10 1.15 1.00 24,700 1.15 0.77
Date Open High Low Vol Cls adjCls
01-08-15 1.12 1.20 0.97 31,500 1.19 0.79
01-08-14 1.12 1.24 1.12 3,100 1.20 0.80
01-08-13 1.15 1.24 1.10 16,800 1.24 0.83
01-08-10 1.26 1.26 1.26 3,000 1.26 0.84
01-08-09 1.25 1.25 1.25 0 1.25 0.83
01-08-08 1.25 1.25 1.25 0 1.25 0.83
01-08-07 1.22 1.25 1.20 7,500 1.25 0.83
01-08-06 1.22 1.22 1.22 1,000 1.22 0.81
01-08-03 1.22 1.35 1.22 7,800 1.34 0.89
Date Open High Low Vol Cls adjCls
01-08-02 1.31 1.41 1.26 7,500 1.26 0.84
01-08-01 1.39 1.41 1.26 9,100 1.26 0.84
01-07-31 1.24 1.44 1.21 11,200 1.38 0.92
01-07-30 1.32 1.38 1.28 2,700 1.38 0.92
01-07-27 1.46 1.46 1.20 80,100 1.33 0.89
01-07-26 1.42 1.46 1.42 3,400 1.46 0.97
01-07-25 1.35 1.46 1.26 10,900 1.42 0.95
01-07-24 1.49 1.55 1.29 95,500 1.44 0.96
01-07-23 1.51 1.51 1.50 2,200 1.50 1.00
Date Open High Low Vol Cls adjCls
01-07-20 1.52 1.57 1.45 44,500 1.49 0.99
01-07-19 1.59 1.65 1.55 23,800 1.55 1.03
01-07-18 1.59 1.61 1.50 104,800 1.58 1.05
01-07-17 1.53 1.70 1.31 42,600 1.62 1.08
01-07-16 1.40 1.54 1.28 8,700 1.54 1.03
01-07-13 1.59 1.59 1.40 11,100 1.50 1.00
01-07-12 1.62 1.71 1.54 11,100 1.54 1.03
01-07-11 1.45 1.54 1.40 10,800 1.53 1.02
01-07-10 1.36 1.55 1.36 13,000 1.55 1.03
Date Open High Low Vol Cls adjCls
01-07-09 1.55 1.55 1.36 21,300 1.54 1.03
01-07-06 1.50 1.59 1.43 3,900 1.59 1.06
01-07-05 1.60 1.60 1.42 38,500 1.50 1.00
01-07-03 1.65 1.69 1.55 5,700 1.60 1.07
01-07-02 1.65 1.65 1.39 10,200 1.59 1.06
01-06-29 1.63 1.68 1.55 41,400 1.60 1.07
01-06-28 1.33 1.65 1.33 47,800 1.65 1.10
01-06-27 1.43 1.50 1.42 4,200 1.50 1.00
01-06-26 1.40 1.44 1.35 8,700 1.44 0.96
Date Open High Low Vol Cls adjCls
01-06-25 1.50 1.55 1.38 21,300 1.40 0.93
01-06-22 1.49 1.50 1.43 27,900 1.46 0.97
01-06-21 1.46 1.50 1.43 12,900 1.46 0.97
01-06-20 1.21 1.51 1.18 50,400 1.50 1.00
01-06-19 1.33 1.35 1.18 33,000 1.30 0.87
01-06-18 1.36 1.49 1.17 63,700 1.31 0.87
01-06-15 1.46 1.55 1.02 88,000 1.35 0.90
01-06-14 1.43 1.56 1.42 176,200 1.46 0.97
01-06-13 1.10 1.42 1.10 138,300 1.35 0.90
Date Open High Low Vol Cls adjCls
01-06-12 1.15 1.17 0.95 166,000 1.11 0.74
01-06-11 1.03 1.22 1.00 143,200 1.14 0.76
01-06-08 1.03 1.04 0.97 141,700 0.99 0.66
01-06-07 0.76 1.05 0.76 129,100 0.94 0.63
01-06-06 0.77 0.77 0.69 7,800 0.69 0.46
01-06-05 0.86 0.86 0.70 48,000 0.74 0.49
01-06-04 0.74 0.89 0.74 25,800 0.86 0.57
01-06-01 0.60 0.78 0.60 58,600 0.70 0.47
01-05-31 0.58 0.80 0.58 66,400 0.70 0.47
Date Open High Low Vol Cls adjCls
01-05-30 0.57 0.57 0.54 172,300 0.55 0.37
01-05-29 0.57 0.58 0.55 135,900 0.55 0.37
01-05-25 0.57 0.57 0.54 65,400 0.55 0.37
01-05-24 0.57 0.65 0.52 151,800 0.56 0.37
01-05-23 0.57 0.65 0.52 875,500 0.57 0.38
01-05-22 0.57 0.57 0.53 124,800 0.53 0.35
01-05-21 0.59 0.59 0.53 87,400 0.55 0.37
01-05-18 0.53 0.55 0.45 349,600 0.50 0.33
01-05-17 0.80 0.80 0.48 108,900 0.53 0.35
Date Open High Low Vol Cls adjCls
01-05-16 0.80 0.81 0.77 84,100 0.77 0.51
01-05-15 0.82 0.85 0.76 60,600 0.81 0.54
01-05-14 0.96 0.96 0.77 57,400 0.77 0.51
01-05-11 0.96 0.96 0.96 3,000 0.96 0.64
01-05-10 0.96 0.97 0.96 1,900 0.97 0.65
01-05-09 0.96 1.00 0.95 9,600 0.96 0.64
01-05-08 0.90 1.01 0.90 19,200 0.98 0.65
01-05-07 1.05 1.05 0.90 27,700 0.99 0.66
01-05-04 0.89 1.15 0.89 89,100 1.14 0.76
Date Open High Low Vol Cls adjCls
01-05-03 0.90 0.90 0.85 12,300 0.85 0.57
01-05-02 0.90 0.90 0.90 13,000 0.90 0.60
01-05-01 0.90 0.90 0.80 9,000 0.90 0.60
01-04-30 0.93 0.95 0.88 4,800 0.93 0.62
01-04-27 1.00 1.00 0.85 15,300 0.99 0.66
01-04-26 0.93 0.99 0.90 12,700 0.99 0.66
01-04-25 0.96 1.09 0.92 11,400 1.09 0.73
01-04-24 0.96 0.96 0.96 10,800 0.96 0.64
01-04-23 0.97 0.97 0.94 18,600 0.97 0.65
Date Open High Low Vol Cls adjCls
01-04-20 0.93 0.99 0.92 34,500 0.99 0.66
01-04-19 0.92 0.99 0.88 34,900 0.88 0.59
01-04-18 0.94 0.99 0.86 92,800 0.99 0.66
01-04-17 1.00 1.05 0.66 137,100 0.97 0.65
01-04-16 1.39 1.39 1.00 31,800 1.10 0.73
01-04-12 1.38 1.38 1.15 12,700 1.25 0.83
01-04-11 1.54 1.54 1.20 5,700 1.30 0.87
01-04-10 1.44 1.44 1.28 14,500 1.30 0.87
01-04-09 1.38 1.38 1.30 4,600 1.32 0.88
Date Open High Low Vol Cls adjCls
01-04-06 1.41 1.44 1.38 4,600 1.38 0.92
01-04-05 1.44 1.47 1.38 3,700 1.47 0.98
01-04-04 1.50 1.50 1.44 23,700 1.44 0.96
01-04-03 1.31 1.50 1.16 34,500 1.50 1.00
01-04-02 1.53 1.62 1.38 5,500 1.62 1.08
01-03-30 1.56 1.72 1.44 23,100 1.59 1.06
01-03-29 1.69 1.69 1.44 15,900 1.62 1.08
01-03-28 1.75 1.78 1.69 18,600 1.69 1.13
01-03-27 1.72 1.88 1.66 61,200 1.81 1.21
Date Open High Low Vol Cls adjCls
01-03-26 1.84 1.84 1.72 1,800 1.72 1.15
01-03-23 1.56 1.94 1.31 96,900 1.81 1.21
01-03-22 1.62 1.62 1.62 1,500 1.62 1.08
01-03-21 1.80 1.81 1.56 6,700 1.75 1.17
01-03-20 1.75 1.75 1.69 3,000 1.69 1.13
01-03-19 1.78 1.81 1.62 120,100 1.75 1.17
01-03-16 1.78 1.80 1.75 54,900 1.78 1.19
01-03-15 1.94 2.00 1.78 7,000 1.80 1.20
01-03-14 1.88 1.88 1.81 12,600 1.81 1.21
Date Open High Low Vol Cls adjCls
01-03-13 1.88 1.88 1.88 900 1.88 1.25
01-03-12 1.78 1.88 1.75 36,600 1.88 1.25
01-03-09 1.88 1.88 1.88 900 1.88 1.25
01-03-08 2.00 2.00 2.00 0 2.00 1.33
01-03-07 2.00 2.13 2.00 2,800 2.00 1.33
01-03-06 2.11 2.13 1.88 7,200 2.13 1.42
01-03-05 2.25 2.25 2.00 23,200 2.13 1.42
01-03-02 2.25 2.25 2.16 5,200 2.19 1.46
01-03-01 2.25 2.25 2.19 28,800 2.25 1.50
Date Open High Low Vol Cls adjCls
01-02-28 2.00 2.44 2.00 80,500 2.44 1.63
01-02-27 1.75 1.94 1.75 53,200 1.94 1.29
01-02-26 1.94 2.00 1.75 7,000 2.00 1.33
01-02-23 1.75 2.00 1.50 33,600 2.00 1.33
01-02-22 1.67 1.88 1.67 10,900 1.88 1.25
01-02-21 1.69 1.69 1.50 4,500 1.50 1.00
01-02-20 1.75 1.75 1.69 17,700 1.69 1.13
01-02-16 1.75 1.75 1.75 1,300 1.75 1.17
01-02-15 1.75 1.75 1.75 12,400 1.75 1.17
Date Open High Low Vol Cls adjCls
01-02-14 1.84 1.84 1.75 21,000 1.75 1.17
01-02-13 1.75 1.75 1.75 400 1.75 1.17
01-02-12 1.84 1.84 1.75 5,100 1.84 1.23
01-02-09 1.75 1.84 1.75 11,200 1.75 1.17
01-02-08 1.75 1.81 1.75 46,600 1.75 1.17
01-02-07 1.81 1.81 1.69 39,700 1.75 1.17
01-02-06 1.75 1.94 1.75 29,700 1.88 1.25
01-02-05 1.75 1.97 1.62 12,900 1.97 1.31
01-02-02 1.69 1.69 1.50 14,700 1.56 1.04
Date Open High Low Vol Cls adjCls
01-02-01 1.81 1.94 1.69 5,200 1.75 1.17
01-01-31 1.75 2.00 1.62 69,000 1.94 1.29
01-01-30 1.88 1.88 1.75 4,500 1.75 1.17
01-01-29 1.94 1.94 1.94 600 1.94 1.29
01-01-26 1.95 2.06 1.94 45,000 1.97 1.31
01-01-25 1.88 2.00 1.88 51,400 1.97 1.31
01-01-24 1.88 2.00 1.69 54,300 2.00 1.33
01-01-23 1.88 1.94 1.81 10,800 1.94 1.29
01-01-22 1.77 1.94 1.69 21,400 1.88 1.25
Date Open High Low Vol Cls adjCls
01-01-19 1.38 1.88 1.31 159,600 1.88 1.25
01-01-18 1.44 1.50 1.38 20,100 1.44 0.96
01-01-17 1.59 1.59 1.38 18,900 1.38 0.92
01-01-16 1.59 1.59 1.38 88,500 1.38 0.92
01-01-12 1.50 1.59 1.38 8,700 1.59 1.06
01-01-11 1.47 1.69 1.31 75,700 1.62 1.08
01-01-10 1.44 1.44 1.34 15,900 1.34 0.90
01-01-09 1.38 1.44 1.25 17,200 1.44 0.96
01-01-08 1.47 1.50 1.13 19,800 1.25 0.83
Date Open High Low Vol Cls adjCls
01-01-05 1.50 1.56 1.25 19,300 1.38 0.92
01-01-04 1.62 1.62 1.38 16,800 1.50 1.00
01-01-03 1.50 1.50 1.50 600 1.50 1.00
01-01-02 1.44 1.56 1.41 4,500 1.41 0.94
00-12-29 1.06 1.44 1.00 342,600 1.44 0.96
00-12-28 1.06 1.06 0.87 209,200 0.97 0.65
00-12-27 1.03 1.06 0.94 74,100 1.00 0.67
00-12-26 1.13 1.13 1.03 53,500 1.13 0.75
00-12-22 1.25 1.38 1.06 126,000 1.25 0.83
Date Open High Low Vol Cls adjCls
00-12-21 1.25 1.38 1.25 47,400 1.31 0.88
00-12-20 1.38 1.38 1.25 36,300 1.25 0.83
00-12-19 1.31 1.50 1.25 91,200 1.44 0.96
00-12-18 1.38 1.50 1.25 129,100 1.44 0.96
00-12-15 1.56 1.62 1.44 215,100 1.44 0.96
00-12-14 1.50 1.81 1.50 19,800 1.81 1.21
00-12-13 1.56 1.78 1.50 10,200 1.53 1.02
00-12-12 1.69 1.69 1.53 7,200 1.62 1.08
00-12-11 1.53 1.81 1.53 55,500 1.81 1.21
Date Open High Low Vol Cls adjCls
00-12-08 1.62 1.75 1.50 28,200 1.53 1.02
00-12-07 1.75 1.81 1.50 91,300 1.50 1.00
00-12-06 1.88 1.88 1.75 44,700 1.75 1.17
00-12-05 1.94 2.00 1.88 12,700 1.88 1.25
00-12-04 1.92 2.06 1.78 38,400 1.81 1.21
00-12-01 1.91 2.09 1.91 18,300 1.94 1.29
00-11-30 1.81 2.06 1.81 154,800 2.06 1.38
00-11-29 1.88 2.00 1.75 15,000 1.94 1.29
00-11-28 2.00 2.13 1.75 42,900 1.88 1.25
Date Open High Low Vol Cls adjCls
00-11-27 1.88 1.88 1.84 9,600 1.88 1.25
00-11-24 1.94 1.97 1.94 12,100 1.97 1.31
00-11-22 1.88 1.88 1.75 7,200 1.88 1.25
00-11-21 1.75 2.00 1.75 47,100 2.00 1.33
00-11-20 1.88 2.00 1.69 71,400 1.69 1.13
00-11-17 2.00 2.00 1.88 7,900 2.00 1.33
00-11-16 1.88 1.94 1.88 32,500 1.94 1.29
00-11-15 2.02 2.02 1.94 72,700 2.00 1.33
00-11-14 2.13 2.19 1.97 9,300 1.97 1.31
Date Open High Low Vol Cls adjCls
00-11-13 2.00 2.00 1.88 21,400 2.00 1.33
00-11-10 2.00 2.00 2.00 33,300 2.00 1.33
00-11-09 2.19 2.19 2.00 2,200 2.00 1.33
00-11-08 2.09 2.09 2.00 38,700 2.00 1.33
00-11-07 2.13 2.25 2.00 10,300 2.00 1.33
00-11-06 2.28 2.50 2.13 31,800 2.19 1.46
00-11-03 2.31 2.34 2.13 7,300 2.13 1.42
00-11-02 2.09 2.50 2.09 48,400 2.37 1.58
00-11-01 2.37 2.41 2.19 48,600 2.19 1.46
Date Open High Low Vol Cls adjCls
00-10-31 1.88 2.44 1.88 33,400 2.44 1.63
00-10-30 2.13 2.13 1.78 48,300 2.00 1.33
00-10-27 2.00 2.13 1.88 20,200 2.09 1.40
00-10-26 2.19 2.31 1.75 59,700 2.06 1.38
00-10-25 2.30 2.37 2.22 23,400 2.22 1.48
00-10-24 2.28 2.37 2.28 2,200 2.37 1.58
00-10-23 2.42 2.42 2.25 47,200 2.28 1.52
00-10-20 2.25 2.44 2.25 18,600 2.37 1.58
00-10-19 2.44 2.44 2.25 39,000 2.37 1.58
Date Open High Low Vol Cls adjCls
00-10-18 2.31 2.44 2.31 55,500 2.31 1.54
00-10-17 2.31 2.44 2.19 65,500 2.37 1.58
00-10-16 2.37 2.37 2.19 47,400 2.34 1.56
00-10-13 2.31 2.37 2.25 30,300 2.25 1.50
00-10-12 2.25 2.37 2.25 167,400 2.31 1.54
00-10-11 2.37 2.37 2.09 84,700 2.31 1.54
00-10-10 2.25 2.37 2.22 393,300 2.37 1.58
00-10-09 2.08 2.25 2.00 61,000 2.25 1.50
00-10-06 2.06 2.13 2.00 20,400 2.13 1.42
Date Open High Low Vol Cls adjCls
00-10-05 1.97 2.06 1.75 212,800 2.06 1.38
00-10-04 1.88 2.06 1.73 18,000 1.75 1.17
00-10-03 2.00 2.13 1.62 53,500 1.88 1.25
00-10-02 1.67 2.13 1.50 192,400 1.94 1.29
00-09-29 2.03 2.25 1.44 403,200 1.44 0.96
00-09-28 2.19 2.28 1.94 144,600 2.09 1.40
00-09-27 2.19 2.44 2.19 19,600 2.19 1.46
00-09-26 2.13 2.25 2.13 67,300 2.19 1.46
00-09-25 2.69 2.81 2.00 323,400 2.19 1.46
Date Open High Low Vol Cls adjCls
00-09-22 2.66 2.78 2.56 24,700 2.56 1.71
00-09-21 2.69 2.69 2.63 5,100 2.69 1.79
00-09-20 2.81 2.81 2.69 19,500 2.75 1.83
00-09-19 2.81 2.81 2.75 3,700 2.81 1.88
00-09-18 2.94 2.94 2.81 123,300 2.88 1.92
00-09-15 2.81 2.91 2.81 67,500 2.91 1.94
00-09-14 2.88 2.94 2.81 40,300 2.81 1.88
00-09-13 2.75 2.88 2.63 196,800 2.81 1.88
00-09-12 2.63 2.63 2.63 6,000 2.63 1.75
Date Open High Low Vol Cls adjCls
00-09-11 2.75 2.81 2.63 31,500 2.66 1.77
00-09-08 2.69 2.97 2.56 698,100 2.81 1.88
00-09-07 2.63 2.75 2.63 38,500 2.63 1.75
00-09-06 2.50 2.63 2.50 5,800 2.63 1.75
00-09-05 2.50 2.63 2.50 18,300 2.50 1.67
00-09-01 2.23 2.50 2.23 34,600 2.50 1.67
00-08-31 2.50 2.50 2.00 439,900 2.13 1.42
00-08-30 2.56 2.56 2.44 92,700 2.47 1.65
00-08-29 2.55 2.56 2.44 195,600 2.44 1.63
Date Open High Low Vol Cls adjCls
00-08-28 2.63 3.00 2.37 186,900 2.44 1.63
00-08-25 2.56 2.75 2.56 5,100 2.63 1.75
00-08-24 2.94 3.06 2.56 79,000 2.56 1.71
00-08-23 2.78 2.88 2.78 1,200 2.78 1.85
00-08-22 2.78 2.78 2.78 1,500 2.78 1.85
00-08-21 3.03 3.06 2.75 34,300 2.75 1.83
00-08-18 3.38 3.38 3.12 12,600 3.12 2.08
00-08-17 3.63 3.63 3.25 72,600 3.25 2.17
00-08-16 3.44 3.50 3.44 16,000 3.50 2.33
Date Open High Low Vol Cls adjCls
00-08-15 3.50 3.50 3.38 30,300 3.38 2.25
00-08-14 3.12 3.38 3.12 10,600 3.38 2.25
00-08-11 2.69 3.69 2.69 116,700 3.38 2.25
00-08-10 2.69 2.75 2.63 15,600 2.75 1.83
00-08-09 2.88 2.88 2.69 38,200 2.75 1.83
00-08-08 2.69 2.75 2.69 4,200 2.69 1.79
00-08-07 2.81 2.94 2.75 15,900 2.75 1.83
00-08-04 2.75 2.97 2.69 29,800 2.69 1.79
00-08-03 2.84 2.94 2.69 39,400 2.88 1.92
Date Open High Low Vol Cls adjCls
00-08-02 2.78 2.81 2.69 23,200 2.75 1.83
00-08-01 2.50 2.75 2.47 198,000 2.75 1.83
00-07-31 2.31 2.63 2.28 21,700 2.28 1.52
00-07-28 2.61 3.00 2.47 44,400 2.47 1.65
00-07-27 2.47 3.00 2.47 6,100 2.50 1.67
00-07-26 2.47 2.69 2.47 17,200 2.69 1.79
00-07-25 2.52 2.69 2.50 39,100 2.69 1.79
00-07-24 2.50 2.69 2.44 64,600 2.56 1.71
00-07-21 2.50 2.59 2.44 47,700 2.50 1.67
Date Open High Low Vol Cls adjCls
00-07-20 2.53 2.69 2.50 32,800 2.50 1.67
00-07-19 2.78 2.78 2.50 49,900 2.72 1.81
00-07-18 2.69 2.88 2.63 73,900 2.88 1.92
00-07-17 2.88 2.97 2.69 75,100 2.88 1.92
00-07-14 2.73 2.94 2.72 35,400 2.94 1.96
00-07-13 2.56 2.75 2.56 59,500 2.69 1.79
00-07-12 2.56 2.64 2.50 52,000 2.63 1.75
00-07-11 2.63 2.84 2.63 53,100 2.64 1.76
00-07-10 2.56 2.69 2.56 87,300 2.63 1.75
Date Open High Low Vol Cls adjCls
00-07-07 2.63 2.78 2.50 40,300 2.50 1.67
00-07-06 2.78 2.78 2.50 17,100 2.50 1.67
00-07-05 2.66 2.78 2.56 74,100 2.75 1.83
00-07-03 3.00 3.25 2.50 87,300 2.50 1.67
00-06-30 2.44 3.25 2.22 560,800 3.19 2.13
00-06-29 2.84 2.84 2.25 190,900 2.37 1.58
00-06-28 3.00 3.00 2.88 60,000 2.91 1.94
00-06-27 2.97 3.11 2.88 17,100 2.91 1.94
00-06-26 3.00 3.06 3.00 13,600 3.00 2.00
Date Open High Low Vol Cls adjCls
00-06-23 3.00 3.50 2.97 82,600 3.00 2.00
00-06-22 3.03 3.03 3.00 4,500 3.00 2.00
00-06-21 2.94 3.22 2.88 28,800 3.03 2.02
00-06-20 3.25 3.25 2.94 5,200 2.94 1.96
00-06-19 2.81 3.19 2.75 11,500 2.88 1.92
00-06-16 2.72 3.22 2.50 83,100 3.06 2.04
00-06-15 3.38 3.38 2.47 131,500 2.63 1.75
00-06-14 3.44 3.50 3.00 79,800 3.22 2.15
00-06-13 3.09 3.44 3.06 77,400 3.44 2.29
Date Open High Low Vol Cls adjCls
00-06-12 3.00 3.00 2.63 71,700 2.88 1.92
00-06-09 3.03 3.03 2.94 32,400 2.97 1.98
00-06-08 3.09 3.25 3.00 66,700 3.00 2.00
00-06-07 3.25 3.38 3.00 61,200 3.06 2.04
00-06-06 3.38 3.44 3.31 30,100 3.31 2.21
00-06-05 3.58 3.72 3.38 41,500 3.50 2.33
00-06-02 3.63 3.63 3.44 38,800 3.56 2.38
00-06-01 3.87 3.87 3.63 48,400 3.66 2.44
00-05-31 3.84 3.97 3.78 32,400 3.78 2.52
Date Open High Low Vol Cls adjCls
00-05-30 3.97 4.00 3.63 33,400 3.84 2.56
00-05-26 3.75 3.97 3.75 14,400 3.97 2.65
00-05-25 3.50 3.87 3.50 39,000 3.87 2.58
00-05-24 3.52 3.63 3.38 24,000 3.38 2.25
00-05-23 3.72 3.75 3.56 37,900 3.63 2.42