Silver Wheaton Corp. (SLW)

13.18
-0.03 (-0.23%)
Exchange
NYQ
Day Range
13.03 - 13.45
52 Week Range
12.07 - 27.47
Open
13.40
Avg. Vol
4,028,920
Market Cap
5.29B
Short ratio
1.00
PE ratio
28.01
PEG Ratio
1.06
Earnings Share
0.47

Silver Wheaton Corp. (SLW) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 13.40 13.45 13.03 4,066,500 13.08 13.08
15-07-30 13.09 13.21 12.78 5,412,100 13.11 13.11
15-07-29 13.02 13.43 12.89 6,723,000 13.20 13.20
15-07-28 12.78 13.21 12.68 6,390,600 13.05 13.05
15-07-27 12.87 13.13 12.51 9,253,800 12.64 12.64
15-07-24 12.22 13.00 12.07 8,848,400 12.92 12.92
15-07-23 13.03 13.07 12.34 7,523,700 12.41 12.41
15-07-22 12.53 13.03 12.41 6,030,200 12.88 12.88
15-07-21 12.77 13.13 12.52 8,833,600 12.80 12.80
Date Open High Low Vol Cls adjCls
15-07-20 13.16 13.50 12.49 10,444,000 12.57 12.57
15-07-17 14.05 14.06 13.50 6,702,300 13.69 13.69
15-07-16 14.33 14.36 14.02 5,558,300 14.17 14.17
15-07-15 14.70 14.73 14.35 4,196,700 14.40 14.40
15-07-14 15.13 15.20 14.84 3,187,400 14.84 14.84
15-07-13 14.99 15.24 14.86 4,113,100 15.12 15.12
15-07-10 15.30 15.30 14.93 3,636,100 15.12 15.12
15-07-09 15.52 15.60 15.10 3,723,300 15.28 15.28
15-07-08 15.57 15.81 15.15 5,450,700 15.38 15.38
Date Open High Low Vol Cls adjCls
15-07-07 16.64 16.72 15.18 14,691,700 15.46 15.46
15-07-06 17.21 17.77 17.11 3,862,300 17.54 17.54
15-07-02 17.07 17.44 17.02 3,095,000 17.34 17.34
15-07-01 17.27 17.29 16.93 2,169,100 16.95 16.95
15-06-30 17.33 17.51 17.16 3,460,700 17.34 17.34
15-06-29 17.70 17.75 17.39 3,401,000 17.44 17.44
15-06-26 17.72 17.75 17.54 2,590,200 17.72 17.72
15-06-25 18.01 18.01 17.68 2,316,900 17.77 17.77
15-06-24 18.03 18.33 17.86 3,457,900 17.94 17.94
Date Open High Low Vol Cls adjCls
15-06-23 18.09 18.35 18.07 2,158,200 18.11 18.11
15-06-22 18.04 18.34 17.98 2,674,900 18.24 18.24
15-06-19 18.72 18.89 18.15 4,959,300 18.20 18.20
15-06-18 19.02 19.18 18.78 2,832,300 18.93 18.93
15-06-17 18.33 18.75 18.25 3,503,000 18.74 18.74
15-06-16 18.51 18.51 18.33 2,194,800 18.37 18.37
15-06-15 18.36 18.88 18.30 2,134,100 18.66 18.66
15-06-12 18.48 18.60 18.29 1,719,000 18.36 18.36
15-06-11 18.78 18.78 18.45 1,687,900 18.61 18.61
Date Open High Low Vol Cls adjCls
15-06-10 18.74 18.89 18.55 2,466,200 18.84 18.84
15-06-09 18.71 18.85 18.41 2,035,100 18.44 18.44
15-06-08 18.73 18.74 18.31 2,269,800 18.64 18.64
15-06-05 18.63 18.99 18.50 2,195,800 18.68 18.68
15-06-04 18.84 18.95 18.64 2,072,200 18.88 18.88
15-06-03 19.20 19.32 18.90 2,094,800 19.05 19.05
15-06-02 19.20 19.51 19.16 2,142,600 19.34 19.34
15-06-01 19.20 19.41 19.02 2,043,500 19.08 19.08
15-05-29 18.97 19.22 18.82 2,784,500 19.07 19.07
Date Open High Low Vol Cls adjCls
15-05-28 18.74 18.99 18.49 3,517,500 18.94 18.94
15-05-27 18.80 18.84 18.55 2,339,700 18.74 18.74
15-05-26 19.08 19.14 18.61 4,732,400 18.78 18.78
15-05-22 19.57 19.58 19.30 2,529,600 19.36 19.36
15-05-21 19.53 19.65 19.41 2,177,400 19.58 19.58
15-05-20 19.74 19.95 19.59 2,973,800 19.61 19.61
15-05-19 20.14 20.19 19.64 4,269,700 19.66 19.66
15-05-18 20.58 20.70 20.33 2,576,600 20.36 20.36
15-05-15 20.41 20.65 20.26 3,104,500 20.47 20.42
Date Open High Low Vol Cls adjCls
15-05-14 21.00 21.12 20.45 3,895,700 20.52 20.42
15-05-13 20.62 21.00 20.46 4,898,500 20.74 20.64
15-05-12 20.18 20.38 20.08 2,967,900 20.14 20.04
15-05-11 19.90 20.39 19.86 2,513,700 19.98 19.88
15-05-08 19.84 20.25 19.70 2,920,800 19.86 19.76
15-05-07 19.30 19.90 19.21 4,138,900 19.86 19.76
15-05-06 19.95 19.98 19.29 4,084,600 19.59 19.49
15-05-05 20.55 20.64 19.64 3,309,600 19.82 19.72
15-05-04 20.54 20.77 20.21 3,287,400 20.26 20.16
Date Open High Low Vol Cls adjCls
15-05-01 19.59 20.24 19.55 4,124,900 20.17 20.07
15-04-30 20.18 20.18 19.65 4,919,800 19.74 19.64
15-04-29 20.54 20.92 20.39 4,452,000 20.60 20.50
15-04-28 20.00 20.65 19.90 5,749,300 20.48 20.38
15-04-27 19.44 20.24 19.34 6,916,900 19.85 19.75
15-04-24 19.23 19.46 18.97 3,240,700 19.16 19.07
15-04-23 19.11 19.45 18.95 2,946,900 19.35 19.26
15-04-22 19.35 19.45 18.95 3,203,700 19.05 18.96
15-04-21 19.47 19.69 19.28 2,697,800 19.47 19.38
Date Open High Low Vol Cls adjCls
15-04-20 19.36 19.51 19.11 2,855,200 19.49 19.40
15-04-17 19.36 19.84 19.32 4,376,600 19.46 19.37
15-04-16 19.69 19.75 19.20 2,783,500 19.24 19.15
15-04-15 19.09 19.55 19.03 3,928,500 19.49 19.40
15-04-14 19.23 19.40 18.94 3,716,200 18.99 18.90
15-04-13 19.59 19.59 19.08 2,745,500 19.11 19.02
15-04-10 19.51 19.75 19.45 2,618,300 19.59 19.49
15-04-09 19.08 19.41 19.03 2,611,700 19.20 19.11
15-04-08 19.61 19.70 19.13 3,271,100 19.29 19.20
Date Open High Low Vol Cls adjCls
15-04-07 19.58 19.89 19.48 3,439,100 19.52 19.42
15-04-06 19.82 19.96 19.54 4,688,400 19.65 19.55
15-04-02 19.72 19.83 19.13 4,937,000 19.19 19.10
15-04-01 19.12 20.10 19.12 5,333,300 19.82 19.72
15-03-31 19.16 19.21 18.76 3,853,700 19.02 18.93
15-03-30 19.42 19.46 19.06 3,476,000 19.22 19.13
15-03-27 19.78 19.91 19.23 3,478,700 19.62 19.52
15-03-26 20.34 20.48 19.57 3,868,100 19.72 19.57
15-03-25 20.51 20.56 20.04 3,418,300 20.04 19.89
Date Open High Low Vol Cls adjCls
15-03-24 20.44 20.52 20.10 5,007,100 20.33 20.18
15-03-23 20.35 20.47 19.84 5,827,100 20.41 20.26
15-03-20 19.75 20.25 19.65 8,147,900 20.19 20.04
15-03-19 18.96 19.65 18.77 6,690,000 19.42 19.28
15-03-18 18.31 19.16 18.26 11,746,900 19.01 18.87
15-03-17 18.62 18.83 18.34 5,151,400 18.45 18.31
15-03-16 18.97 19.06 18.49 4,840,900 18.82 18.68
15-03-13 18.63 18.90 18.29 3,909,900 18.85 18.71
15-03-12 18.75 18.85 18.36 3,596,100 18.56 18.42
Date Open High Low Vol Cls adjCls
15-03-11 18.15 18.62 17.94 6,396,300 18.56 18.42
15-03-10 18.48 18.76 18.06 5,571,000 18.19 18.06
15-03-09 18.82 18.94 18.29 4,806,000 18.50 18.36
15-03-06 19.11 19.32 18.74 7,143,200 18.79 18.65
15-03-05 19.95 20.03 19.57 4,303,000 19.60 19.46
15-03-04 19.92 20.02 19.74 4,145,900 19.90 19.75
15-03-03 20.15 20.41 19.84 8,396,200 20.02 19.87
15-03-02 21.53 21.63 21.07 2,760,800 21.20 21.04
15-02-27 21.56 21.83 21.43 2,405,300 21.59 21.43
Date Open High Low Vol Cls adjCls
15-02-26 21.65 21.74 21.35 2,283,400 21.44 21.28
15-02-25 21.32 21.53 21.14 2,773,700 21.38 21.22
15-02-24 20.96 21.46 20.94 2,776,100 21.14 20.98
15-02-23 21.22 21.35 20.93 3,958,400 21.19 21.03
15-02-20 21.69 22.12 21.37 3,017,200 21.42 21.26
15-02-19 22.38 22.38 21.60 3,262,100 21.71 21.55
15-02-18 21.82 22.36 21.52 3,980,900 22.29 22.13
15-02-17 22.21 22.44 21.73 4,380,100 21.77 21.61
15-02-13 22.74 23.12 22.70 2,770,000 22.76 22.59
Date Open High Low Vol Cls adjCls
15-02-12 22.39 22.59 22.12 3,531,900 22.42 22.25
15-02-11 22.20 22.32 21.78 2,639,900 22.04 21.88
15-02-10 22.22 22.31 21.82 3,115,600 22.17 22.01
15-02-09 22.56 22.69 22.33 2,491,500 22.51 22.34
15-02-06 22.63 23.03 22.14 4,869,600 22.33 22.16
15-02-05 22.96 23.37 22.80 3,109,500 23.33 23.16
15-02-04 22.82 23.33 22.51 3,796,500 23.12 22.95
15-02-03 23.04 23.08 22.32 4,461,100 22.63 22.46
15-02-02 22.66 23.35 22.58 4,151,700 23.15 22.98
Date Open High Low Vol Cls adjCls
15-01-30 22.24 23.24 22.09 4,942,600 22.97 22.80
15-01-29 22.00 22.59 21.80 5,684,400 22.25 22.09
15-01-28 23.80 23.93 22.66 5,346,900 22.90 22.73
15-01-27 23.56 24.07 23.46 4,427,900 24.00 23.82
15-01-26 22.64 23.50 22.42 3,732,200 23.47 23.30
15-01-23 23.38 23.54 22.87 3,894,100 23.05 22.88
15-01-22 23.62 24.14 23.53 4,735,100 23.56 23.39
15-01-21 24.19 24.22 22.97 6,066,200 23.41 23.24
15-01-20 23.54 24.12 23.52 5,908,200 23.78 23.60
Date Open High Low Vol Cls adjCls
15-01-16 23.01 23.65 22.94 7,469,700 23.31 23.14
15-01-15 23.03 23.19 22.70 7,318,000 22.80 22.63
15-01-14 22.59 22.77 21.92 5,842,100 22.34 22.17
15-01-13 23.09 23.21 22.08 6,719,800 22.49 22.32
15-01-12 21.78 22.90 21.68 6,026,200 22.73 22.56
15-01-09 21.24 21.81 21.20 4,048,700 21.70 21.54
15-01-08 21.45 21.84 20.93 4,288,600 21.09 20.93
15-01-07 21.41 21.94 21.11 5,008,200 21.38 21.22
15-01-06 21.18 21.96 21.12 6,312,100 21.80 21.64
Date Open High Low Vol Cls adjCls
15-01-05 21.03 21.21 20.45 4,695,400 21.06 20.90
15-01-02 19.99 20.87 19.91 3,615,200 20.84 20.69
14-12-31 20.18 20.57 20.04 3,619,300 20.33 20.18
14-12-30 20.14 20.65 20.04 3,972,000 20.24 20.09
14-12-29 20.18 20.22 19.72 3,804,800 19.81 19.66
14-12-26 20.49 20.55 20.07 2,726,700 20.32 20.17
14-12-24 19.54 20.17 19.28 2,387,500 19.95 19.80
14-12-23 19.55 20.29 19.35 4,869,000 19.51 19.37
14-12-22 20.52 20.70 19.24 7,156,700 19.50 19.36
Date Open High Low Vol Cls adjCls
14-12-19 20.85 21.22 20.41 13,071,400 20.45 20.30
14-12-18 20.69 20.84 19.98 5,434,600 20.75 20.60
14-12-17 18.97 20.40 18.69 8,834,200 20.29 20.14
14-12-16 19.76 19.79 18.72 6,555,600 18.86 18.72
14-12-15 20.29 20.59 19.23 7,493,900 19.28 19.14
14-12-12 20.68 21.21 20.42 4,612,500 20.59 20.44
14-12-11 20.92 21.56 20.65 5,509,300 20.82 20.67
14-12-10 21.79 22.23 21.09 5,898,000 21.19 21.03
14-12-09 21.58 22.17 21.41 6,450,200 21.82 21.66
Date Open High Low Vol Cls adjCls
14-12-08 21.45 21.47 20.44 5,765,800 21.09 20.93
14-12-05 20.83 21.40 20.48 6,757,300 21.16 21.00
14-12-04 21.66 21.89 20.99 5,610,500 21.15 20.99
14-12-03 21.09 21.88 20.89 6,807,900 21.66 21.50
14-12-02 20.91 21.49 20.56 6,290,600 20.76 20.61
14-12-01 20.30 21.48 20.30 7,634,200 21.36 21.20
14-11-28 20.58 20.62 19.75 4,699,700 19.92 19.77
14-11-26 21.83 21.83 21.36 3,467,000 21.41 21.25
14-11-25 21.07 21.86 21.07 5,486,800 21.84 21.68
Date Open High Low Vol Cls adjCls
14-11-24 21.09 21.50 20.83 4,734,000 21.08 20.92
14-11-21 21.87 21.99 21.08 6,812,000 21.31 21.09
14-11-20 20.97 21.44 20.83 5,754,100 21.31 21.09
14-11-19 21.35 21.42 20.45 8,659,100 20.67 20.46
14-11-18 20.96 21.44 20.71 7,619,300 21.35 21.13
14-11-17 20.10 20.86 19.90 7,585,800 20.60 20.39
14-11-14 18.78 20.38 18.56 8,574,000 20.19 19.98
14-11-13 19.31 19.52 18.78 7,138,100 19.06 18.87
14-11-12 18.74 19.39 18.39 7,597,700 19.01 18.82
Date Open High Low Vol Cls adjCls
14-11-11 18.15 19.05 18.14 7,350,800 18.69 18.50
14-11-10 18.69 18.74 17.84 7,639,400 17.96 17.78
14-11-07 18.22 19.00 18.19 7,449,400 18.86 18.67
14-11-06 17.25 18.25 17.15 7,947,900 17.83 17.65
14-11-05 16.71 17.86 16.57 8,178,200 17.05 16.88
14-11-04 17.75 17.85 17.14 5,882,800 17.22 17.04
14-11-03 17.39 18.00 17.18 5,492,600 17.91 17.73
14-10-31 17.03 17.66 16.78 10,639,500 17.37 17.19
14-10-30 18.99 19.03 17.77 8,432,100 17.89 17.71
Date Open High Low Vol Cls adjCls
14-10-29 19.73 20.03 19.03 5,189,000 19.22 19.02
14-10-28 19.49 19.95 19.31 3,208,800 19.89 19.69
14-10-27 19.56 19.60 19.26 3,601,500 19.35 19.15
14-10-24 19.77 19.92 19.40 3,184,100 19.74 19.54
14-10-23 19.37 19.93 19.19 4,723,400 19.71 19.51
14-10-22 19.86 20.07 19.22 5,223,100 19.35 19.15
14-10-21 20.24 20.44 19.98 4,010,900 20.12 19.91
14-10-20 19.65 20.01 19.53 4,057,600 19.99 19.79
14-10-17 19.80 19.88 19.34 5,424,600 19.50 19.30
Date Open High Low Vol Cls adjCls
14-10-16 19.61 20.30 19.53 5,832,000 19.79 19.59
14-10-15 19.98 20.63 19.55 9,249,900 19.88 19.68
14-10-14 19.60 20.26 19.56 7,444,000 19.83 19.63
14-10-13 19.67 19.94 19.24 6,273,800 19.30 19.10
14-10-10 19.51 20.11 19.04 7,054,900 19.42 19.22
14-10-09 20.73 20.73 19.10 9,919,900 19.56 19.36
14-10-08 19.25 20.71 18.80 10,481,600 20.59 20.38
14-10-07 19.64 19.71 18.93 5,889,200 19.05 18.86
14-10-06 19.39 19.64 19.16 4,860,800 19.59 19.39
Date Open High Low Vol Cls adjCls
14-10-03 19.71 19.75 19.16 7,151,800 19.19 18.99
14-10-02 20.24 20.28 19.56 6,703,800 20.03 19.83
14-10-01 19.97 20.49 19.95 5,669,200 20.11 19.91
14-09-30 20.14 20.18 19.77 6,695,400 19.93 19.73
14-09-29 20.55 20.61 20.24 3,179,500 20.26 20.05
14-09-26 20.65 20.65 20.37 3,147,600 20.51 20.30
14-09-25 20.58 20.90 20.37 4,055,000 20.71 20.50
14-09-24 20.73 21.03 20.46 5,448,800 20.79 20.58
14-09-23 21.10 21.20 20.79 7,501,200 20.83 20.62
Date Open High Low Vol Cls adjCls
14-09-22 21.36 21.39 20.78 7,304,500 20.86 20.65
14-09-19 22.17 22.21 21.26 6,582,700 21.39 21.17
14-09-18 22.35 22.43 22.11 4,363,800 22.25 22.02
14-09-17 23.09 23.09 22.37 3,920,500 22.49 22.26
14-09-16 22.88 23.24 22.52 4,722,600 23.06 22.82
14-09-15 23.07 23.08 22.63 2,841,600 22.83 22.60
14-09-12 23.31 23.52 22.83 4,789,700 23.02 22.79
14-09-11 23.42 23.57 23.08 4,114,700 23.51 23.27
14-09-10 23.67 23.93 23.48 2,915,500 23.64 23.40
Date Open High Low Vol Cls adjCls
14-09-09 23.57 23.90 23.30 3,521,700 23.82 23.58
14-09-08 23.99 24.05 23.35 4,055,500 23.51 23.27
14-09-05 23.93 24.18 23.76 2,569,200 24.13 23.88
14-09-04 24.36 24.71 23.83 4,370,600 23.95 23.71
14-09-03 24.43 24.59 24.22 3,303,500 24.28 24.03
14-09-02 24.52 24.78 24.26 4,015,700 24.38 24.13
14-08-29 24.77 25.21 24.59 2,495,500 25.01 24.76
14-08-28 24.73 24.94 24.52 2,339,500 24.85 24.60
14-08-27 24.75 24.87 24.29 2,215,100 24.52 24.27
Date Open High Low Vol Cls adjCls
14-08-26 24.72 24.87 24.54 2,573,600 24.70 24.45
14-08-25 24.68 24.79 24.37 2,739,900 24.44 24.19
14-08-22 24.89 24.97 24.52 3,019,500 24.90 24.59
14-08-21 25.24 25.28 24.58 5,119,900 24.84 24.53
14-08-20 25.39 25.77 25.28 2,730,800 25.49 25.17
14-08-19 25.76 25.81 25.31 3,095,100 25.32 25.00
14-08-18 25.38 25.85 25.31 2,558,400 25.80 25.48
14-08-15 25.47 25.67 25.22 3,874,700 25.61 25.29
14-08-14 26.88 26.98 25.59 6,042,300 25.82 25.50
Date Open High Low Vol Cls adjCls
14-08-13 27.20 27.47 27.06 2,442,300 27.18 26.84
14-08-12 27.00 27.42 26.92 3,431,300 27.09 26.75
14-08-11 26.63 26.97 26.57 2,293,400 26.88 26.54
14-08-08 26.61 27.09 26.51 2,496,600 26.57 26.24
14-08-07 26.45 26.70 26.14 2,413,600 26.58 26.25
14-08-06 26.44 26.66 26.36 3,050,900 26.53 26.20
14-08-05 25.91 26.19 25.53 3,264,900 26.10 25.77
14-08-04 26.17 26.27 25.69 2,381,000 26.04 25.71
14-08-01 26.25 26.61 25.89 3,964,500 26.08 25.75
Date Open High Low Vol Cls adjCls
14-07-31 26.33 26.38 25.90 3,370,300 26.11 25.78
14-07-30 26.55 26.60 26.13 3,284,400 26.43 26.10
14-07-29 26.84 26.94 26.51 2,149,900 26.69 26.35
14-07-28 26.51 26.82 26.44 2,703,800 26.78 26.44
14-07-25 25.98 26.74 25.92 3,509,800 26.71 26.37
14-07-24 26.22 26.30 25.91 2,975,500 26.02 25.69
14-07-23 26.49 26.74 26.37 2,311,500 26.43 26.10
14-07-22 26.70 26.83 26.38 3,245,800 26.49 26.16
14-07-21 26.77 26.87 26.31 3,237,500 26.71 26.37
Date Open High Low Vol Cls adjCls
14-07-18 26.35 26.65 26.21 2,841,000 26.64 26.30
14-07-17 26.12 26.78 26.01 4,734,700 26.61 26.28
14-07-16 25.78 26.20 25.68 4,325,200 25.98 25.65
14-07-15 26.60 26.73 25.52 6,833,000 25.62 25.30
14-07-14 26.46 26.88 26.33 4,989,200 26.58 26.25
14-07-11 26.55 27.33 26.32 4,717,700 27.25 26.91
14-07-10 27.66 27.66 26.40 6,941,900 26.53 26.20
14-07-09 26.93 27.24 26.80 5,694,500 27.11 26.77
14-07-08 26.66 26.89 26.19 6,049,500 26.77 26.43
Date Open High Low Vol Cls adjCls
14-07-07 26.34 26.59 26.19 3,842,300 26.45 26.12
14-07-03 26.14 26.59 26.02 2,317,700 26.55 26.22
14-07-02 25.96 26.65 25.96 4,221,100 26.43 26.10
14-07-01 26.33 26.50 25.80 3,293,600 25.98 25.65
14-06-30 25.69 26.38 25.32 4,408,200 26.27 25.94
14-06-27 25.84 26.10 25.56 3,761,700 25.89 25.56
14-06-26 25.20 25.88 25.17 4,882,200 25.82 25.50
14-06-25 24.99 25.54 24.92 4,553,600 25.35 25.03
14-06-24 25.76 25.90 24.91 7,136,000 25.01 24.70
Date Open High Low Vol Cls adjCls
14-06-23 25.06 25.73 24.94 5,903,100 25.56 25.24
14-06-20 24.96 25.04 24.59 5,165,200 24.85 24.54
14-06-19 23.91 25.14 23.91 8,405,700 25.05 24.73
14-06-18 23.01 23.63 22.93 4,361,800 23.60 23.30
14-06-17 22.62 23.03 22.53 3,757,400 23.02 22.73
14-06-16 22.72 22.86 22.41 4,235,300 22.84 22.55
14-06-13 22.24 22.68 22.04 4,843,800 22.61 22.33
14-06-12 21.89 22.25 21.83 4,400,000 22.24 21.96
14-06-11 21.47 21.80 21.40 3,312,500 21.75 21.48
Date Open High Low Vol Cls adjCls
14-06-10 21.01 21.32 21.00 3,186,000 21.29 21.02
14-06-09 21.00 21.12 20.91 1,531,300 20.92 20.66
14-06-06 20.94 21.04 20.58 2,486,300 20.96 20.70
14-06-05 20.80 21.13 20.71 3,675,800 20.86 20.60
14-06-04 20.69 20.84 20.51 2,984,300 20.60 20.34
14-06-03 20.49 20.75 20.21 2,966,200 20.71 20.45
14-06-02 20.54 20.95 20.31 3,675,800 20.52 20.26
14-05-30 20.43 20.58 20.07 4,085,000 20.54 20.28
14-05-29 20.13 20.54 20.07 2,898,100 20.45 20.19
Date Open High Low Vol Cls adjCls
14-05-28 20.63 20.63 20.03 4,365,600 20.21 19.96
14-05-27 21.12 21.19 20.50 5,203,700 20.60 20.34
14-05-23 21.60 21.61 21.13 2,225,100 21.30 21.03
14-05-22 21.76 21.80 21.50 1,939,200 21.56 21.29
14-05-21 21.37 21.58 21.26 1,966,700 21.57 21.30
14-05-20 21.53 21.71 21.33 1,731,700 21.45 21.18
14-05-19 21.54 21.73 21.33 2,364,000 21.69 21.42
14-05-16 21.56 21.62 21.24 2,501,200 21.37 21.10
14-05-15 22.04 22.06 21.50 3,884,300 21.78 21.51
Date Open High Low Vol Cls adjCls
14-05-14 22.33 22.40 22.09 2,069,300 22.13 21.78
14-05-13 21.95 22.22 21.94 2,250,300 22.01 21.66
14-05-12 22.03 22.23 21.81 2,882,900 21.96 21.62
14-05-09 21.72 22.00 21.50 2,149,900 21.69 21.35
14-05-08 21.63 22.06 21.60 2,914,900 21.80 21.46
14-05-07 22.08 22.12 21.50 3,129,300 21.66 21.32
14-05-06 22.41 22.46 22.05 2,201,900 22.12 21.77
14-05-05 22.75 22.80 22.24 2,704,000 22.39 22.04
14-05-02 22.32 22.76 22.19 3,161,600 22.58 22.23
Date Open High Low Vol Cls adjCls
14-05-01 21.98 22.43 21.88 2,283,800 22.26 21.91
14-04-30 22.29 22.36 21.98 2,861,100 22.20 21.85
14-04-29 22.21 22.69 22.18 2,473,400 22.54 22.19
14-04-28 22.39 22.45 22.01 2,545,400 22.22 21.87
14-04-25 22.41 22.60 22.23 2,333,000 22.47 22.12
14-04-24 22.11 22.56 22.01 2,616,500 22.23 21.88
14-04-23 22.13 22.56 22.07 2,890,700 22.37 22.02
14-04-22 21.81 22.20 21.72 3,598,600 22.12 21.77
14-04-21 21.82 21.87 21.37 3,164,500 21.80 21.46
Date Open High Low Vol Cls adjCls
14-04-17 22.10 22.24 21.83 2,233,400 21.87 21.53
14-04-16 22.33 22.38 21.90 2,156,200 22.09 21.74
14-04-15 21.98 22.35 21.74 5,375,900 22.29 21.94
14-04-14 22.53 22.91 22.36 3,377,700 22.58 22.23
14-04-11 22.66 22.85 22.11 3,393,000 22.27 21.92
14-04-10 23.33 23.50 22.60 4,017,900 22.66 22.30
14-04-09 22.71 23.38 22.65 6,157,600 23.11 22.75
14-04-08 23.06 23.13 22.76 4,281,300 22.91 22.55
14-04-07 22.63 23.25 22.53 4,602,900 22.66 22.30
Date Open High Low Vol Cls adjCls
14-04-04 23.41 23.43 22.73 3,753,900 22.78 22.42
14-04-03 23.00 23.03 22.67 3,280,200 22.87 22.51
14-04-02 23.15 23.44 23.07 3,349,500 23.11 22.75
14-04-01 22.77 22.95 22.58 2,867,400 22.83 22.40
14-03-31 23.16 23.26 22.63 3,468,100 22.70 22.28
14-03-28 22.79 23.45 22.47 4,482,600 23.15 22.72
14-03-27 22.28 22.93 22.27 4,687,900 22.71 22.28
14-03-26 23.51 23.61 22.33 5,467,700 22.37 21.95
14-03-25 23.54 23.68 23.24 3,468,300 23.46 23.02
Date Open High Low Vol Cls adjCls
14-03-24 24.72 24.81 23.20 6,926,600 23.27 22.83
14-03-21 25.30 25.55 24.80 6,415,500 25.04 24.57
14-03-20 24.76 25.40 24.53 4,408,000 25.14 24.67
14-03-19 25.44 25.73 24.91 5,110,500 25.05 24.58
14-03-18 25.56 26.17 25.33 4,798,600 25.83 25.35
14-03-17 26.57 26.78 26.03 4,512,700 26.09 25.60
14-03-14 26.95 27.14 26.42 4,530,100 26.72 26.22
14-03-13 26.03 26.63 25.85 4,782,100 26.53 26.03
14-03-12 25.37 26.09 25.36 4,418,900 26.05 25.56
Date Open High Low Vol Cls adjCls
14-03-11 25.43 25.63 25.00 3,282,800 25.09 24.62
14-03-10 25.19 25.46 24.98 2,786,200 25.20 24.73
14-03-07 25.53 25.59 24.84 6,427,600 25.18 24.71
14-03-06 25.97 26.17 25.83 2,717,600 26.03 25.54
14-03-05 25.39 25.90 25.27 2,587,400 25.83 25.35
14-03-04 25.41 25.73 25.12 3,454,200 25.40 24.92
14-03-03 26.13 26.33 25.64 4,332,600 25.70 25.22
14-02-28 25.58 25.84 25.33 3,273,500 25.53 25.05
14-02-27 25.37 25.97 25.20 3,238,500 25.51 25.03
Date Open High Low Vol Cls adjCls
14-02-26 25.38 25.76 25.09 4,213,200 25.28 24.81
14-02-25 25.72 26.08 25.38 4,290,700 25.62 25.14
14-02-24 26.21 26.34 25.75 3,945,700 25.83 25.35
14-02-21 25.89 26.36 25.55 5,063,700 25.84 25.36
14-02-20 25.01 25.99 24.87 6,364,000 25.95 25.46
14-02-19 25.62 25.98 24.81 5,937,200 24.93 24.46
14-02-18 25.72 25.89 25.12 5,468,100 25.76 25.28
14-02-14 25.41 25.85 25.15 7,732,100 25.38 24.90
14-02-13 23.80 24.78 23.58 5,321,200 24.74 24.28
Date Open High Low Vol Cls adjCls
14-02-12 24.42 24.59 23.64 6,443,100 23.73 23.29
14-02-11 23.59 24.50 23.56 7,396,400 24.28 23.83
14-02-10 22.97 23.74 22.82 7,056,800 23.38 22.94
14-02-07 21.98 22.79 21.90 4,912,900 22.62 22.20
14-02-06 21.86 22.17 21.74 2,838,800 21.98 21.57
14-02-05 22.06 22.06 21.63 4,561,500 21.74 21.33
14-02-04 21.47 21.82 21.45 5,901,700 21.77 21.36
14-02-03 21.90 22.19 21.53 4,818,600 21.56 21.16
14-01-31 21.85 21.95 21.44 4,458,600 21.71 21.30
Date Open High Low Vol Cls adjCls
14-01-30 21.38 21.89 21.26 4,165,500 21.78 21.37
14-01-29 22.29 22.43 21.62 5,050,400 22.08 21.67
14-01-28 21.51 21.97 21.27 4,350,100 21.92 21.51
14-01-27 21.90 22.13 21.40 4,358,900 21.41 21.01
14-01-24 22.89 23.09 21.68 5,442,500 22.04 21.63
14-01-23 22.55 22.94 22.33 4,937,800 22.53 22.11
14-01-22 22.56 22.57 22.02 3,315,500 22.15 21.74
14-01-21 22.11 22.77 21.87 4,504,200 22.62 22.20
14-01-17 22.09 22.67 22.02 5,007,800 22.32 21.90
Date Open High Low Vol Cls adjCls
14-01-16 21.78 21.89 21.58 2,712,700 21.82 21.41
14-01-15 21.12 21.67 21.02 2,810,000 21.58 21.18
14-01-14 21.63 22.08 21.20 5,567,500 21.29 20.89
14-01-13 21.40 21.87 21.08 4,758,000 21.73 21.32
14-01-10 20.71 21.38 20.71 5,959,500 21.33 20.93
14-01-09 21.00 21.00 20.33 4,854,400 20.37 19.99
14-01-08 20.87 21.28 20.79 3,305,200 21.05 20.66
14-01-07 21.08 21.33 20.76 3,737,100 21.30 20.90
14-01-06 21.29 21.73 21.25 4,843,300 21.34 20.94
Date Open High Low Vol Cls adjCls
14-01-03 21.44 21.61 21.02 4,642,900 21.12 20.72
14-01-02 20.71 21.38 20.54 6,404,400 21.24 20.84
13-12-31 19.77 20.42 19.67 4,642,500 20.19 19.81
13-12-30 20.27 20.31 19.92 3,606,200 19.96 19.59
13-12-27 20.46 20.57 20.26 3,215,900 20.50 20.12
13-12-26 20.53 20.76 20.24 3,432,600 20.36 19.98
13-12-24 19.65 20.24 19.65 2,341,600 20.21 19.83
13-12-23 19.78 19.79 19.50 3,839,900 19.67 19.30
13-12-20 19.92 20.11 19.68 5,533,100 19.74 19.37
Date Open High Low Vol Cls adjCls
13-12-19 19.75 19.91 19.52 4,691,200 19.75 19.38
13-12-18 20.53 20.97 20.05 7,635,300 20.11 19.73
13-12-17 20.45 20.75 20.27 3,339,000 20.50 20.12
13-12-16 20.47 20.91 20.22 4,037,200 20.66 20.27
13-12-13 20.56 20.75 20.18 3,515,700 20.36 19.98
13-12-12 19.92 20.39 19.83 3,809,300 20.31 19.93
13-12-11 21.10 21.12 20.45 4,975,600 20.47 20.09
13-12-10 21.02 21.32 20.94 4,940,900 21.06 20.67
13-12-09 19.96 20.43 19.95 4,369,200 20.39 20.01
Date Open High Low Vol Cls adjCls
13-12-06 19.75 20.20 19.75 4,337,900 19.83 19.46
13-12-05 19.53 19.93 19.40 4,450,200 19.63 19.26
13-12-04 19.60 20.22 19.39 7,630,800 20.00 19.63
13-12-03 19.55 19.71 19.23 5,952,400 19.41 19.05
13-12-02 20.59 20.63 19.62 7,735,600 19.63 19.26
13-11-29 20.98 21.26 20.86 2,533,900 20.94 20.55
13-11-27 20.71 20.92 20.38 4,758,300 20.72 20.33
13-11-26 20.26 20.64 20.04 5,674,100 20.41 20.03
13-11-25 20.33 20.62 19.87 6,410,900 20.42 20.04
Date Open High Low Vol Cls adjCls
13-11-22 20.91 21.23 20.62 3,798,400 20.71 20.23
13-11-21 20.80 21.03 20.45 5,421,600 20.85 20.37
13-11-20 21.17 21.60 20.67 6,490,600 20.94 20.46
13-11-19 21.56 21.82 21.31 3,294,800 21.47 20.98
13-11-18 21.90 21.98 21.43 4,467,500 21.58 21.08
13-11-15 22.39 22.58 22.02 4,107,300 22.05 21.54
13-11-14 21.83 22.44 21.83 5,506,800 22.38 21.87
13-11-13 21.35 21.64 21.15 4,013,200 21.57 21.07
13-11-12 21.42 21.75 21.02 5,161,300 21.21 20.72
Date Open High Low Vol Cls adjCls
13-11-11 21.20 21.54 20.82 5,754,400 21.53 21.04
13-11-08 21.39 21.65 20.88 6,210,400 21.60 21.10
13-11-07 22.04 22.41 21.58 4,613,800 21.65 21.15
13-11-06 22.61 22.70 22.28 3,995,400 22.39 21.88
13-11-05 22.02 22.30 21.86 4,795,100 22.24 21.73
13-11-04 22.20 22.56 22.02 6,165,100 22.08 21.57
13-11-01 22.57 22.58 21.79 6,659,900 22.01 21.50
13-10-31 23.49 23.82 22.59 9,011,700 22.67 22.15
13-10-30 24.45 24.83 23.61 6,235,700 24.40 23.84
Date Open High Low Vol Cls adjCls
13-10-29 24.38 24.54 23.94 3,393,800 24.04 23.49
13-10-28 24.66 24.88 24.26 3,179,400 24.43 23.87
13-10-25 24.31 24.65 23.99 4,225,400 24.59 24.02
13-10-24 24.23 24.77 24.09 4,355,600 24.46 23.90
13-10-23 24.02 24.45 23.53 4,701,600 23.62 23.08
13-10-22 23.67 24.47 23.66 4,389,900 24.16 23.60
13-10-21 23.22 23.37 23.07 2,991,800 23.33 22.79
13-10-18 23.25 23.43 22.85 3,546,500 23.05 22.52
13-10-17 23.03 23.75 22.78 5,474,600 23.25 22.72
Date Open High Low Vol Cls adjCls
13-10-16 22.37 22.55 21.88 3,643,800 22.25 21.74
13-10-15 21.85 22.70 21.75 4,673,300 22.45 21.93
13-10-14 22.30 22.41 21.75 3,506,300 22.03 21.52
13-10-11 22.10 22.23 21.61 4,198,200 22.12 21.61
13-10-10 22.66 22.85 22.25 3,700,300 22.41 21.89
13-10-09 22.50 22.82 21.68 5,355,500 22.58 22.06
13-10-08 23.92 24.05 22.59 4,443,000 22.71 22.19
13-10-07 23.92 24.00 23.74 3,273,100 23.91 23.36
13-10-04 24.02 24.21 23.71 3,048,800 23.74 23.19
Date Open High Low Vol Cls adjCls
13-10-03 24.22 24.72 23.88 3,645,700 23.93 23.38
13-10-02 24.28 24.92 24.20 4,076,100 24.29 23.73
13-10-01 24.00 24.33 23.80 5,175,000 24.10 23.55
13-09-30 24.42 25.23 24.31 4,763,600 24.77 24.20
13-09-27 24.74 25.16 24.69 4,429,700 24.93 24.36
13-09-26 24.95 25.20 24.22 3,516,800 24.49 23.93
13-09-25 24.35 25.34 24.31 6,145,000 24.89 24.32
13-09-24 24.01 24.43 23.63 6,020,500 24.18 23.62
13-09-23 24.76 25.25 24.22 6,441,900 24.28 23.72
Date Open High Low Vol Cls adjCls
13-09-20 26.12 26.18 24.74 12,363,500 24.74 24.17
13-09-19 27.16 27.25 26.13 8,185,000 26.41 25.80
13-09-18 24.42 27.12 23.93 12,551,800 26.87 26.25
13-09-17 24.35 24.69 24.10 4,149,300 24.61 24.04
13-09-16 25.04 25.19 24.10 7,469,800 24.18 23.62
13-09-13 24.01 24.77 23.87 5,655,800 24.70 24.13
13-09-12 24.46 24.49 24.01 6,285,900 24.08 23.53
13-09-11 24.87 25.47 24.70 4,929,500 25.39 24.81
13-09-10 24.88 25.01 24.31 6,208,000 24.82 24.25
Date Open High Low Vol Cls adjCls
13-09-09 25.89 26.13 25.48 4,507,300 25.68 25.09
13-09-06 26.31 26.52 25.87 5,569,500 25.94 25.34
13-09-05 26.48 26.59 25.58 4,867,800 25.75 25.16
13-09-04 26.32 26.65 26.13 4,612,300 26.63 26.02
13-09-03 27.04 27.25 26.65 4,775,100 26.74 26.13
13-08-30 26.13 26.80 26.01 5,254,200 26.35 25.74
13-08-29 26.14 26.99 25.66 8,186,900 26.63 26.02
13-08-28 27.20 27.70 26.15 8,352,100 26.37 25.76
13-08-27 29.16 29.17 26.83 9,334,800 27.01 26.29
Date Open High Low Vol Cls adjCls
13-08-26 28.08 28.88 27.75 8,564,200 28.42 27.66
13-08-23 27.01 28.02 26.93 6,541,500 27.70 26.96
13-08-22 26.86 27.36 26.79 5,273,500 27.07 26.35
13-08-21 27.02 27.18 26.39 6,907,300 26.45 25.75
13-08-20 26.43 27.65 26.41 6,355,000 27.30 26.57
13-08-19 26.89 27.22 26.36 5,804,500 26.52 25.81
13-08-16 27.37 27.68 26.20 10,603,400 26.77 26.06
13-08-15 24.93 27.28 24.31 14,262,800 27.13 26.41
13-08-14 24.37 25.39 24.34 7,789,000 25.14 24.47
Date Open High Low Vol Cls adjCls
13-08-13 24.61 24.80 23.92 6,820,800 24.15 23.51
13-08-12 24.01 24.63 24.01 8,213,700 24.51 23.86
13-08-09 22.60 23.63 22.35 8,184,700 23.29 22.67
13-08-08 21.39 22.84 21.25 7,563,600 22.72 22.12
13-08-07 20.78 21.40 20.75 4,598,300 20.98 20.42
13-08-06 21.71 21.71 20.81 5,384,500 20.93 20.37
13-08-05 22.04 22.45 21.87 3,261,800 21.93 21.35
13-08-02 22.36 22.69 21.98 4,529,700 22.07 21.48
13-08-01 23.14 23.25 22.24 4,655,300 22.32 21.73
Date Open High Low Vol Cls adjCls
13-07-31 23.24 23.56 22.58 6,001,300 22.97 22.36
13-07-30 22.98 23.45 22.75 3,568,000 23.23 22.61
13-07-29 23.22 23.35 22.88 4,016,900 23.03 22.42
13-07-26 22.92 23.43 22.78 5,409,100 23.13 22.51
13-07-25 22.73 23.50 22.65 5,627,400 23.32 22.70
13-07-24 23.46 23.54 22.33 6,369,200 22.77 22.16
13-07-23 22.81 23.64 22.52 6,948,600 23.60 22.97
13-07-22 22.44 23.18 22.30 7,228,200 22.73 22.13
13-07-19 20.88 21.46 20.86 3,020,700 21.43 20.86
Date Open High Low Vol Cls adjCls
13-07-18 21.22 21.36 20.60 4,345,700 20.73 20.18
13-07-17 21.61 21.78 20.56 6,492,600 21.04 20.48
13-07-16 20.80 21.54 20.74 5,482,200 21.47 20.90
13-07-15 20.47 20.72 20.32 3,163,300 20.56 20.01
13-07-12 20.56 20.67 20.14 4,495,100 20.47 19.93
13-07-11 20.38 20.85 20.13 7,327,400 20.83 20.28
13-07-10 19.45 19.70 19.12 4,416,100 19.34 18.83
13-07-09 19.17 19.47 19.10 4,565,800 19.38 18.86
13-07-08 19.14 19.19 18.76 4,884,900 18.89 18.39
Date Open High Low Vol Cls adjCls
13-07-05 18.74 18.91 18.40 4,897,300 18.88 18.38
13-07-03 19.24 19.50 19.00 3,632,800 19.25 18.74
13-07-02 20.25 20.26 18.73 7,052,400 18.97 18.47
13-07-01 19.92 20.53 19.74 6,835,400 20.17 19.63
13-06-28 18.20 19.85 18.16 9,880,900 19.67 19.15
13-06-27 18.01 18.49 18.01 9,421,900 18.30 17.81
13-06-26 18.48 18.79 17.75 9,806,400 17.78 17.31
13-06-25 19.31 19.59 19.06 6,886,000 19.27 18.76
13-06-24 19.97 20.00 18.88 9,149,700 19.19 18.68
Date Open High Low Vol Cls adjCls
13-06-21 20.42 20.55 19.75 6,296,900 20.37 19.83
13-06-20 21.02 21.23 19.74 10,175,300 20.18 19.64
13-06-19 22.83 23.08 22.15 3,940,900 22.21 21.62
13-06-18 23.17 23.40 22.66 3,765,500 22.75 22.14
13-06-17 23.06 23.39 22.91 2,396,000 23.30 22.68
13-06-14 23.46 23.46 23.01 2,121,600 23.07 22.46
13-06-13 22.99 23.45 22.77 4,044,200 23.22 22.60
13-06-12 22.92 23.56 22.90 4,035,000 23.17 22.55
13-06-11 23.16 23.48 22.78 4,837,100 22.83 22.22
Date Open High Low Vol Cls adjCls
13-06-10 23.50 23.88 23.13 3,113,600 23.54 22.91
13-06-07 23.68 23.80 23.25 4,086,600 23.51 22.88
13-06-06 23.85 24.35 23.84 3,814,800 24.11 23.47
13-06-05 23.92 24.34 23.66 3,015,300 23.89 23.25
13-06-04 23.97 24.13 23.65 4,150,600 23.87 23.24
13-06-03 23.97 24.62 23.73 6,067,500 24.26 23.61
13-05-31 24.07 24.25 23.49 5,414,700 23.72 23.09
13-05-30 23.88 24.42 23.65 6,789,700 24.36 23.71
13-05-29 22.59 23.44 22.41 4,618,900 23.40 22.78
Date Open High Low Vol Cls adjCls
13-05-28 22.69 23.15 22.43 5,422,200 22.51 21.91
13-05-24 22.98 23.40 22.59 4,626,000 22.74 22.14
13-05-23 23.30 23.35 22.90 4,250,200 23.09 22.48
13-05-22 22.79 23.40 22.40 7,985,000 22.91 22.30
13-05-21 22.50 22.88 22.09 6,226,000 22.38 21.78
13-05-20 21.47 23.26 21.45 7,339,000 23.18 22.45
13-05-17 22.23 22.53 21.75 5,535,400 21.77 21.08
13-05-16 21.95 23.09 21.69 6,711,600 22.57 21.86
13-05-15 23.07 23.13 22.11 6,872,200 22.18 21.48
Date Open High Low Vol Cls adjCls
13-05-14 23.30 23.75 23.17 3,912,300 23.40 22.66
13-05-13 24.04 24.04 23.29 5,738,800 23.46 22.72
13-05-10 23.51 24.43 23.43 5,355,800 24.32 23.55
13-05-09 24.23 25.18 24.06 5,924,600 24.34 23.57
13-05-08 23.93 24.74 23.79 5,291,100 24.59 23.81
13-05-07 23.90 23.95 23.33 5,490,500 23.72 22.97
13-05-06 24.59 24.63 24.07 3,639,700 24.33 23.56
13-05-03 24.41 25.20 24.33 4,796,300 24.56 23.78
13-05-02 24.48 24.53 24.07 4,131,000 24.28 23.51
Date Open High Low Vol Cls adjCls
13-05-01 23.73 24.51 23.60 5,413,600 24.21 23.44
13-04-30 23.99 24.55 23.39 4,631,600 24.53 23.75
13-04-29 24.04 24.24 23.70 3,957,900 24.04 23.28
13-04-26 24.49 24.55 23.22 7,174,300 23.63 22.88
13-04-25 24.51 24.95 24.02 10,512,500 24.39 23.62
13-04-24 23.14 24.10 23.02 7,236,500 23.91 23.15
13-04-23 22.63 22.78 22.03 6,141,200 22.64 21.92
13-04-22 23.29 23.29 22.52 6,052,400 22.89 22.17
13-04-19 23.44 23.63 22.05 9,565,100 22.73 22.01
Date Open High Low Vol Cls adjCls
13-04-18 22.07 23.29 21.79 10,606,900 23.14 22.41
13-04-17 23.52 23.75 21.86 12,612,900 22.03 21.33
13-04-16 24.71 24.97 23.46 7,713,800 23.68 22.93
13-04-15 24.45 24.73 23.50 13,608,600 23.90 23.14
13-04-12 27.30 27.36 26.05 9,270,800 26.46 25.62
13-04-11 28.31 28.56 27.76 3,866,900 28.03 27.14
13-04-10 29.48 29.50 28.23 7,253,700 28.32 27.42
13-04-09 28.95 30.25 28.93 4,977,300 29.86 28.92
13-04-08 29.03 29.42 28.65 3,341,300 28.78 27.87
Date Open High Low Vol Cls adjCls
13-04-05 29.41 29.60 28.71 4,909,000 29.07 28.15
13-04-04 28.16 29.30 27.94 5,837,100 29.03 28.11
13-04-03 29.49 30.02 27.76 8,131,000 28.35 27.45
13-04-02 30.42 30.48 29.36 5,877,300 29.60 28.66
13-04-01 31.18 31.27 30.62 2,765,900 30.81 29.84
13-03-28 31.50 31.61 30.98 3,148,800 31.35 30.36
13-03-27 31.19 31.95 31.05 4,551,400 31.80 30.66
13-03-26 31.27 31.45 30.76 3,580,200 31.40 30.27
13-03-25 31.13 31.49 30.70 3,862,700 31.25 30.13
Date Open High Low Vol Cls adjCls
13-03-22 31.11 31.94 30.82 4,502,500 31.23 30.11
13-03-21 30.54 31.15 30.20 5,049,700 30.98 29.87
13-03-20 30.55 30.56 30.04 3,562,400 30.20 29.12
13-03-19 30.31 30.66 30.16 4,090,300 30.46 29.37
13-03-18 30.87 30.90 30.33 4,253,800 30.40 29.31
13-03-15 30.64 30.88 30.30 4,406,800 30.40 29.31
13-03-14 30.20 30.95 30.01 4,114,500 30.64 29.54
13-03-13 31.41 31.53 30.36 4,990,300 30.47 29.38
13-03-12 30.69 31.37 30.28 5,105,100 31.28 30.16
Date Open High Low Vol Cls adjCls
13-03-11 30.93 31.02 30.08 5,383,000 30.21 29.13
13-03-08 30.89 31.55 30.43 5,731,000 30.84 29.73
13-03-07 31.80 32.05 30.90 4,311,900 31.02 29.91
13-03-06 30.17 31.69 29.79 6,904,600 31.62 30.48
13-03-05 30.75 31.30 30.15 5,098,800 30.24 29.15
13-03-04 31.78 31.83 30.11 4,573,700 30.28 29.19
13-03-01 31.80 32.10 31.46 2,802,700 31.75 30.61
13-02-28 32.20 32.57 31.43 3,682,100 31.63 30.49
13-02-27 32.36 32.52 32.02 2,252,200 32.39 31.23
Date Open High Low Vol Cls adjCls
13-02-26 32.23 32.68 31.51 3,402,600 32.60 31.43
13-02-25 32.43 32.72 32.04 3,620,500 32.24 31.08
13-02-22 32.40 32.45 31.83 3,698,600 32.01 30.86
13-02-21 32.22 33.20 32.20 4,180,300 32.33 31.17
13-02-20 34.00 34.02 32.06 7,852,200 32.19 31.03
13-02-19 34.87 35.01 33.96 3,982,700 34.62 33.38
13-02-15 35.83 35.92 35.04 4,428,500 35.17 33.91
13-02-14 36.92 37.21 36.37 2,680,500 36.45 35.14
13-02-13 36.89 37.25 36.57 2,719,800 36.69 35.37
Date Open High Low Vol Cls adjCls
13-02-12 35.94 36.86 35.89 2,583,600 36.77 35.45
13-02-11 36.31 36.50 35.75 2,680,400 36.09 34.79
13-02-08 37.18 37.46 36.86 2,152,700 36.89 35.57
13-02-07 36.57 37.28 36.40 3,290,600 37.18 35.85
13-02-06 36.54 37.24 36.39 4,051,700 36.79 35.47
13-02-05 36.30 36.33 35.98 2,481,600 36.24 34.94
13-02-04 35.17 36.07 35.13 2,891,300 36.00 34.71
13-02-01 35.37 35.70 35.20 2,700,000 35.53 34.25
13-01-31 34.83 35.13 34.72 2,338,600 34.85 33.60
Date Open High Low Vol Cls adjCls
13-01-30 35.11 35.74 34.90 4,265,500 34.97 33.71
13-01-29 34.43 34.96 34.39 2,186,400 34.65 33.41
13-01-28 34.32 34.34 33.64 3,046,200 34.05 32.83
13-01-25 34.98 35.12 34.19 4,109,800 34.34 33.11
13-01-24 35.86 36.15 35.13 3,504,300 35.21 33.95
13-01-23 36.98 37.23 36.25 3,022,700 36.28 34.98
13-01-22 36.24 37.23 36.03 2,763,900 37.01 35.68
13-01-18 36.58 36.66 36.20 1,880,700 36.30 35.00
13-01-17 36.10 36.69 35.97 2,514,700 36.53 35.22
Date Open High Low Vol Cls adjCls
13-01-16 36.39 36.56 36.22 2,042,400 36.37 35.06
13-01-15 36.52 36.72 36.00 2,225,700 36.63 35.31
13-01-14 36.66 36.71 36.21 1,833,000 36.30 35.00
13-01-11 36.37 36.61 35.93 2,485,200 36.26 34.96
13-01-10 35.63 36.49 35.63 3,153,900 36.32 35.02
13-01-09 35.30 35.59 34.89 2,083,400 35.28 34.01
13-01-08 34.63 35.35 34.25 2,906,500 35.26 33.99
13-01-07 35.47 35.48 34.55 3,988,800 34.60 33.36
13-01-04 35.12 35.71 35.00 3,356,900 35.71 34.43
Date Open High Low Vol Cls adjCls
13-01-03 36.89 37.05 35.43 2,931,500 35.61 34.33
13-01-02 37.30 37.58 36.84 3,432,300 37.02 35.69
12-12-31 34.75 36.39 34.70 3,566,800 36.08 34.78
12-12-28 34.51 34.90 34.50 1,983,400 34.66 33.42
12-12-27 34.50 35.01 34.33 2,843,300 34.56 33.32
12-12-26 34.76 34.89 34.32 1,427,100 34.52 33.28
12-12-24 34.58 34.74 34.35 1,271,100 34.67 33.43
12-12-21 34.68 35.10 34.36 4,206,200 34.49 33.25
12-12-20 34.68 35.09 34.03 3,987,700 34.89 33.64
Date Open High Low Vol Cls adjCls
12-12-19 35.78 36.12 35.25 2,942,800 35.27 34.00
12-12-18 37.14 37.16 35.79 4,003,700 36.02 34.73
12-12-17 37.03 37.20 36.67 2,621,200 37.10 35.77
12-12-14 36.73 37.27 36.64 2,603,400 37.10 35.77
12-12-13 37.05 37.45 36.57 3,631,700 36.81 35.49
12-12-12 37.17 38.42 37.08 4,609,900 38.00 36.64
12-12-11 36.48 36.98 36.48 2,383,900 36.82 35.50
12-12-10 36.17 36.88 36.05 2,845,500 36.64 35.32
12-12-07 35.46 35.86 35.40 2,397,100 35.74 34.46
Date Open High Low Vol Cls adjCls
12-12-06 34.98 35.57 34.79 2,245,800 35.08 33.82
12-12-05 36.10 36.17 35.03 3,745,800 35.11 33.85
12-12-04 35.46 36.42 35.46 3,452,400 36.18 34.88
12-12-03 36.95 36.97 36.08 2,398,500 36.11 34.81
12-11-30 36.89 37.19 36.36 2,589,500 36.76 35.44
12-11-29 37.15 37.39 36.61 2,643,400 37.06 35.73
12-11-28 35.80 36.82 35.26 3,977,000 36.81 35.49
12-11-27 36.76 37.20 36.60 2,787,200 36.63 35.31
12-11-26 37.17 37.25 36.45 2,578,000 37.05 35.72
Date Open High Low Vol Cls adjCls
12-11-23 36.75 37.18 36.22 1,710,600 36.99 35.66
12-11-21 36.31 36.66 36.03 2,878,000 36.44 35.13
12-11-20 36.93 36.93 35.97 2,967,500 36.34 35.04
12-11-19 37.22 37.31 36.50 4,453,400 36.90 35.58
12-11-16 35.11 36.37 34.78 5,558,400 36.12 34.76
12-11-15 36.46 36.61 35.14 7,607,100 35.40 34.06
12-11-14 39.36 39.36 36.50 7,556,400 36.52 35.14
12-11-13 39.06 39.55 38.52 3,182,700 39.14 37.66
12-11-12 40.41 40.64 39.36 3,568,400 39.49 38.00
Date Open High Low Vol Cls adjCls
12-11-09 40.62 40.97 40.24 3,384,200 40.39 38.86
12-11-08 39.91 40.95 39.62 4,864,200 40.60 39.07
12-11-07 39.70 40.26 39.14 4,526,200 40.12 38.60
12-11-06 39.28 39.75 38.55 4,570,000 39.53 38.04
12-11-05 38.50 39.32 38.40 5,082,600 38.98 37.51
12-11-02 40.55 40.74 39.49 5,079,400 39.49 38.00
12-11-01 40.44 41.30 40.42 4,254,600 41.14 39.59
12-10-31 39.67 40.53 39.60 4,741,600 40.50 38.97
12-10-26 39.00 39.63 38.82 3,875,000 39.26 37.78
Date Open High Low Vol Cls adjCls
12-10-25 38.37 39.07 38.11 4,274,500 39.06 37.58
12-10-24 38.73 38.77 37.39 4,903,700 37.44 36.03
12-10-23 39.60 39.78 38.22 6,182,700 38.24 36.80
12-10-22 39.16 40.50 39.09 5,224,400 40.49 38.96
12-10-19 38.87 39.53 38.50 5,696,600 39.29 37.81
12-10-18 39.53 39.89 39.18 3,930,300 39.22 37.74
12-10-17 39.74 40.19 39.50 3,063,500 39.89 38.38
12-10-16 39.31 39.90 39.21 4,137,200 39.75 38.25
12-10-15 38.56 39.03 38.19 4,464,500 39.00 37.53
Date Open High Low Vol Cls adjCls
12-10-12 39.18 39.75 38.69 3,432,800 38.87 37.40
12-10-11 39.47 39.95 39.16 3,674,800 39.29 37.81
12-10-10 38.44 39.52 38.39 3,476,700 39.05 37.58
12-10-09 39.83 39.94 38.69 3,958,800 38.70 37.24
12-10-08 39.25 39.95 39.08 2,417,400 39.69 38.19
12-10-05 40.41 40.91 39.94 4,265,900 40.04 38.53
12-10-04 39.30 40.83 39.23 7,236,000 40.75 39.21
12-10-03 38.97 39.25 38.59 2,626,900 38.77 37.31
12-10-02 39.26 39.46 38.39 4,729,400 38.80 37.33
Date Open High Low Vol Cls adjCls
12-10-01 40.11 40.36 39.12 5,113,900 39.22 37.74
12-09-28 39.29 39.98 38.89 5,161,100 39.71 38.21
12-09-27 38.46 39.54 38.22 5,580,600 39.42 37.93
12-09-26 37.19 37.91 36.33 7,120,700 37.65 36.23
12-09-25 38.93 39.00 37.98 4,448,400 38.01 36.57
12-09-24 39.14 39.50 38.21 6,068,300 38.34 36.89
12-09-21 40.12 40.28 39.56 9,150,000 39.91 38.40
12-09-20 39.27 39.80 39.06 4,191,300 39.65 38.15
12-09-19 39.50 39.95 39.23 4,037,000 39.85 38.34
Date Open High Low Vol Cls adjCls
12-09-18 38.74 39.61 38.54 5,178,400 39.55 38.06
12-09-17 39.34 39.37 38.56 5,399,000 38.92 37.45
12-09-14 38.54 39.69 38.54 9,500,200 39.33 37.84
12-09-13 35.98 38.50 35.59 9,464,400 38.29 36.84
12-09-12 36.35 36.45 35.02 5,127,200 36.22 34.85
12-09-11 36.24 36.43 35.84 2,878,700 36.04 34.68
12-09-10 36.36 36.44 35.78 3,255,500 35.91 34.55
12-09-07 36.31 36.56 35.96 4,969,400 36.35 34.98
12-09-06 35.66 35.89 35.27 4,278,600 35.71 34.36
Date Open High Low Vol Cls adjCls
12-09-05 34.96 35.30 34.34 2,862,300 35.16 33.83
12-09-04 34.99 35.40 34.51 5,344,600 35.14 33.81
12-08-31 33.28 34.65 33.05 6,052,700 34.60 33.29
12-08-30 33.35 33.51 32.70 2,730,000 32.89 31.65
12-08-29 33.46 33.73 33.06 2,792,300 33.39 32.13
12-08-28 33.73 34.22 33.39 4,131,400 33.40 32.14
12-08-27 34.16 34.25 33.62 3,052,000 33.78 32.41
12-08-24 33.86 34.28 33.52 3,436,300 34.08 32.70
12-08-23 34.70 34.79 33.79 6,458,100 33.95 32.57
Date Open High Low Vol Cls adjCls
12-08-22 33.50 34.19 32.81 5,814,100 34.19 32.80
12-08-21 33.07 34.21 33.05 7,522,700 33.40 32.04
12-08-20 31.94 32.81 31.76 4,292,200 32.39 31.07
12-08-17 31.62 32.00 31.51 2,912,000 31.91 30.61
12-08-16 30.90 31.87 30.83 3,632,900 31.65 30.36
12-08-15 30.46 30.85 30.32 2,044,500 30.75 29.50
12-08-14 30.59 31.00 30.40 2,462,200 30.44 29.20
12-08-13 30.58 31.10 30.45 3,229,000 30.68 29.43
12-08-10 30.48 30.88 30.34 3,436,600 30.64 29.40
Date Open High Low Vol Cls adjCls
12-08-09 30.13 30.67 29.93 4,218,100 30.53 29.29
12-08-08 28.99 30.73 28.89 7,688,900 29.93 28.71
12-08-07 28.60 28.80 28.46 2,564,600 28.68 27.52
12-08-06 27.83 28.65 27.83 3,815,100 28.33 27.18
12-08-03 27.67 27.92 27.40 3,587,700 27.62 26.50
12-08-02 27.02 27.81 26.88 3,939,100 27.13 26.03
12-08-01 27.21 27.69 26.35 4,250,700 27.17 26.07
12-07-31 28.11 28.36 27.47 3,654,000 27.54 26.42
12-07-30 27.43 28.16 27.36 3,026,200 28.06 26.92
Date Open High Low Vol Cls adjCls
12-07-27 27.51 27.65 27.00 3,873,600 27.48 26.36
12-07-26 26.86 27.38 26.63 4,416,800 27.24 26.13
12-07-25 25.82 26.90 25.54 4,415,700 26.52 25.44
12-07-24 25.72 25.83 25.11 2,795,900 25.33 24.30
12-07-23 25.87 25.87 25.36 3,650,800 25.50 24.46
12-07-20 26.13 26.63 26.05 3,188,600 26.47 25.39
12-07-19 26.23 26.64 26.14 3,099,800 26.31 25.24
12-07-18 25.78 26.25 25.66 2,795,100 25.96 24.91
12-07-17 25.98 26.16 25.35 2,976,000 26.00 24.94
Date Open High Low Vol Cls adjCls
12-07-16 26.00 26.22 25.61 2,591,600 26.00 24.94
12-07-13 26.00 26.15 25.70 3,900,600 25.88 24.83
12-07-12 25.30 25.97 25.00 5,047,100 25.72 24.68
12-07-11 25.82 25.98 25.39 4,068,500 25.84 24.79
12-07-10 27.52 27.85 25.87 4,373,500 26.12 25.06
12-07-09 27.58 27.86 26.92 3,369,300 27.31 26.20
12-07-06 27.76 28.05 27.35 3,311,800 27.65 26.53
12-07-05 28.09 28.89 27.87 4,654,300 28.25 27.10
12-07-03 27.89 28.64 27.67 4,251,500 28.41 27.26
Date Open High Low Vol Cls adjCls
12-07-02 26.80 27.12 26.52 2,814,200 26.93 25.84
12-06-29 26.72 26.86 26.06 5,154,500 26.84 25.75
12-06-28 25.86 26.04 25.15 4,836,800 25.49 24.45
12-06-27 26.32 26.45 25.81 3,108,000 26.17 25.11
12-06-26 26.14 26.53 25.80 3,074,600 26.25 25.18
12-06-25 25.82 26.44 25.61 4,612,900 26.33 25.26
12-06-22 26.44 26.57 25.61 4,765,400 26.20 25.14
12-06-21 27.59 27.63 26.50 6,021,100 26.53 25.45
12-06-20 28.43 29.09 27.80 6,615,100 28.34 27.19
Date Open High Low Vol Cls adjCls
12-06-19 28.80 28.94 28.35 4,146,800 28.67 27.51
12-06-18 27.59 28.84 27.40 4,958,600 28.60 27.44
12-06-15 28.12 28.18 27.56 8,903,300 27.84 26.71
12-06-14 27.72 28.18 27.12 6,216,900 28.10 26.96
12-06-13 28.09 28.14 27.42 5,999,900 27.61 26.49
12-06-12 27.23 27.96 27.16 5,037,600 27.92 26.79
12-06-11 27.74 27.79 26.79 3,904,900 26.89 25.80
12-06-08 26.78 27.71 26.46 4,360,300 27.49 26.37
12-06-07 28.49 28.49 26.95 5,622,800 27.12 26.02
Date Open High Low Vol Cls adjCls
12-06-06 28.39 28.56 27.59 6,724,800 28.12 26.98
12-06-05 27.00 27.63 26.86 4,768,400 27.59 26.47
12-06-04 26.92 27.02 26.08 5,717,600 26.98 25.88
12-06-01 25.69 26.83 25.61 7,645,900 26.64 25.56
12-05-31 26.18 26.66 25.19 8,395,900 25.48 24.45
12-05-30 25.73 26.50 25.12 6,041,100 26.26 25.19
12-05-29 26.99 27.10 25.92 4,832,000 26.32 25.25
12-05-25 26.30 26.70 26.01 4,087,500 26.51 25.43
12-05-24 26.86 27.00 25.65 6,999,200 26.35 25.28
Date Open High Low Vol Cls adjCls
12-05-23 25.01 26.41 24.53 8,330,600 26.41 25.34
12-05-22 25.49 26.26 25.13 6,403,100 25.46 24.43
12-05-21 24.55 25.70 24.53 4,691,800 25.62 24.58
12-05-18 25.17 25.70 24.52 7,684,600 24.63 23.54
12-05-17 24.26 25.04 23.76 9,507,700 24.53 23.45
12-05-16 23.00 24.48 22.94 9,838,400 23.50 22.46
12-05-15 24.57 24.90 23.09 9,611,100 23.24 22.21
12-05-14 25.70 25.82 24.24 10,406,200 24.40 23.32
12-05-11 26.21 27.13 26.00 5,325,100 26.46 25.29
Date Open High Low Vol Cls adjCls
12-05-10 27.31 27.39 26.27 5,344,400 26.50 25.33
12-05-09 25.88 27.61 25.57 8,043,500 26.94 25.75
12-05-08 26.91 26.91 26.05 8,945,400 26.42 25.25
12-05-07 28.31 28.54 27.20 7,154,500 27.45 26.24
12-05-04 28.88 29.13 28.25 5,760,600 28.32 27.07
12-05-03 29.66 29.76 28.61 5,177,700 28.88 27.61
12-05-02 30.17 30.24 29.70 4,089,900 29.94 28.62
12-05-01 30.70 31.03 30.40 3,669,400 30.53 29.18
12-04-30 29.90 30.73 29.45 3,888,500 30.53 29.18
Date Open High Low Vol Cls adjCls
12-04-27 30.41 30.57 30.00 3,606,500 30.24 28.91
12-04-26 29.85 30.50 29.79 5,243,400 29.91 28.59
12-04-25 28.98 29.79 28.45 7,015,000 29.76 28.45
12-04-24 28.59 28.84 28.25 3,346,000 28.46 27.20
12-04-23 28.68 28.76 27.96 6,141,500 28.34 27.09
12-04-20 29.66 29.95 29.33 2,721,500 29.34 28.05
12-04-19 29.73 30.11 29.42 4,779,100 29.51 28.21
12-04-18 29.98 30.19 29.50 4,588,900 29.58 28.27
12-04-17 29.79 30.65 29.46 4,946,900 30.17 28.84
Date Open High Low Vol Cls adjCls
12-04-16 30.33 30.63 29.12 10,832,900 29.65 28.34
12-04-13 31.74 31.80 31.00 4,855,700 31.16 29.79
12-04-12 30.39 32.20 30.39 5,145,300 32.03 30.62
12-04-11 31.31 31.36 30.45 2,941,300 30.58 29.23
12-04-10 30.90 31.18 30.15 5,497,800 30.94 29.57
12-04-09 31.25 31.58 30.90 3,086,900 30.96 29.59
12-04-05 31.74 31.82 31.01 4,059,100 31.19 29.81
12-04-04 32.02 32.19 30.97 5,535,300 31.53 30.14
12-04-03 33.58 33.75 32.51 4,892,000 32.74 31.30
Date Open High Low Vol Cls adjCls
12-04-02 33.02 34.20 32.92 3,842,400 33.68 32.19
12-03-30 33.29 33.52 32.79 3,610,100 33.20 31.65
12-03-29 32.18 33.07 31.63 4,674,800 33.06 31.52
12-03-28 33.18 33.35 32.18 5,760,300 32.33 30.82
12-03-27 34.10 34.19 33.50 3,917,000 33.57 32.00
12-03-26 34.40 34.61 33.65 5,533,200 33.97 32.38
12-03-23 32.62 34.25 32.48 7,792,400 33.61 32.04
12-03-22 32.19 32.33 31.78 4,509,800 31.98 30.49
12-03-21 32.98 33.14 32.44 4,417,300 32.79 31.26
Date Open High Low Vol Cls adjCls
12-03-20 32.60 32.70 32.13 5,463,100 32.61 31.09
12-03-19 32.99 33.73 32.89 4,156,700 33.09 31.54
12-03-16 33.51 33.58 33.06 8,020,700 33.18 31.63
12-03-15 33.41 34.05 33.24 4,769,800 33.49 31.93
12-03-14 34.45 34.52 33.09 7,064,100 33.38 31.82
12-03-13 34.86 35.74 34.72 4,481,100 35.00 33.36
12-03-12 35.35 35.45 34.65 3,353,900 35.00 33.36
12-03-09 35.84 36.28 35.32 5,063,700 35.49 33.83
12-03-08 36.05 36.39 35.41 4,534,800 35.97 34.29
Date Open High Low Vol Cls adjCls
12-03-07 35.18 35.69 34.58 3,956,400 35.37 33.72
12-03-06 34.87 35.25 34.40 7,348,100 34.97 33.34
12-03-05 36.91 36.98 35.64 6,451,800 36.21 34.52
12-03-02 38.42 38.55 37.11 5,931,500 37.59 35.83
12-03-01 38.38 39.00 37.80 4,903,000 38.78 36.97
12-02-29 40.11 40.36 37.78 11,704,100 38.37 36.58
12-02-28 39.09 40.00 38.81 7,053,500 39.90 38.04
12-02-27 38.55 39.12 38.16 4,533,600 38.60 36.80
12-02-24 39.11 39.34 38.45 4,240,400 38.75 36.94
Date Open High Low Vol Cls adjCls
12-02-23 38.80 39.56 38.51 6,488,600 39.14 37.31
12-02-22 37.07 38.64 37.01 6,967,900 38.37 36.58
12-02-21 36.48 37.20 36.36 5,154,700 37.18 35.44
12-02-17 36.54 36.54 35.72 2,998,000 36.00 34.32
12-02-16 34.90 36.44 34.90 4,117,200 36.20 34.51
12-02-15 35.54 35.99 35.16 4,457,200 35.44 33.78
12-02-14 35.54 35.80 34.71 4,478,900 35.22 33.57
12-02-13 35.83 35.90 35.30 3,020,000 35.72 34.05
12-02-10 34.96 35.62 34.56 4,616,100 35.56 33.90
Date Open High Low Vol Cls adjCls
12-02-09 36.40 36.67 35.50 4,182,900 35.66 33.99
12-02-08 36.20 36.65 35.59 4,197,800 35.93 34.25
12-02-07 35.92 36.69 35.45 4,672,100 36.11 34.42
12-02-06 35.46 36.10 35.25 3,835,600 35.95 34.27
12-02-03 36.08 36.36 35.40 5,544,300 35.96 34.28
12-02-02 36.47 37.25 36.36 4,837,800 36.65 34.94
12-02-01 36.25 36.55 35.75 6,227,000 36.23 34.54
12-01-31 36.46 36.80 35.04 5,389,900 35.61 33.95
12-01-30 35.19 35.80 34.86 4,660,200 35.60 33.94
Date Open High Low Vol Cls adjCls
12-01-27 34.74 35.94 34.64 6,054,400 35.70 34.03
12-01-26 35.17 35.95 34.45 8,860,700 34.62 33.00
12-01-25 31.80 34.70 31.34 10,951,900 34.48 32.87
12-01-24 32.47 32.51 31.82 3,674,800 31.93 30.44
12-01-23 31.82 32.93 31.71 7,254,900 32.58 31.06
12-01-20 30.51 31.64 30.28 6,475,200 31.50 30.03
12-01-19 31.43 31.48 30.23 3,873,100 30.67 29.24
12-01-18 30.97 31.52 30.89 3,447,900 31.25 29.79
12-01-17 31.85 31.89 30.76 3,139,800 30.98 29.53
Date Open High Low Vol Cls adjCls
12-01-13 30.94 31.12 30.47 3,205,300 31.01 29.56
12-01-12 31.52 31.90 31.01 4,331,600 31.30 29.84
12-01-11 31.04 31.14 30.60 3,167,200 31.01 29.56
12-01-10 31.19 31.46 31.00 3,746,200 31.02 29.57
12-01-09 30.16 30.70 30.00 2,893,000 30.19 28.78
12-01-06 30.79 30.87 29.95 3,481,600 30.10 28.69
12-01-05 30.24 30.95 29.75 3,205,800 30.59 29.16
12-01-04 30.25 30.97 30.08 3,616,200 30.50 29.08
12-01-03 29.84 30.80 29.84 4,645,500 30.60 29.17
Date Open High Low Vol Cls adjCls
11-12-30 29.00 29.49 28.75 4,678,800 28.96 27.61
11-12-29 27.10 28.50 26.85 5,976,300 28.48 27.15
11-12-28 29.06 29.11 27.45 4,929,900 27.65 26.36
11-12-27 29.15 29.34 28.81 2,030,700 28.90 27.55
11-12-23 29.40 29.67 29.32 1,984,600 29.58 28.20
11-12-22 29.20 29.42 28.82 3,821,300 29.31 27.94
11-12-21 29.83 29.88 29.19 4,291,500 29.57 28.19
11-12-20 28.87 29.83 28.75 4,373,100 29.80 28.41
11-12-19 28.95 29.20 28.15 4,296,700 28.26 26.94
Date Open High Low Vol Cls adjCls
11-12-16 28.84 29.25 28.47 6,228,700 29.18 27.82
11-12-15 29.55 29.60 28.27 7,151,300 28.33 27.01
11-12-14 29.89 30.08 28.58 9,210,900 29.07 27.71
11-12-13 32.04 32.69 30.53 5,403,200 30.88 29.44
11-12-12 32.29 32.32 31.41 4,616,600 32.10 30.60
11-12-09 33.16 33.63 33.05 3,706,800 33.38 31.82
11-12-08 33.12 33.29 32.52 4,949,300 32.88 31.34
11-12-07 33.42 33.60 32.99 3,742,700 33.46 31.90
11-12-06 32.19 33.90 32.07 4,028,000 33.52 31.95
Date Open High Low Vol Cls adjCls
11-12-05 33.14 33.87 32.41 4,749,700 32.63 31.11
11-12-02 34.46 34.46 32.82 5,493,700 33.01 31.47
11-12-01 33.75 34.26 33.11 4,298,100 33.71 32.14
11-11-30 32.57 33.64 32.50 5,757,300 33.58 32.01
11-11-29 32.42 32.89 31.24 5,727,700 31.34 29.88
11-11-28 32.33 32.70 32.06 5,016,800 32.32 30.81
11-11-25 30.62 31.47 30.61 2,542,700 30.91 29.47
11-11-23 31.62 31.92 30.86 5,793,100 31.10 29.65
11-11-22 31.79 32.49 31.38 5,495,600 32.32 30.81
Date Open High Low Vol Cls adjCls
11-11-21 31.28 31.62 30.55 6,098,700 31.47 30.00
11-11-18 32.53 33.16 31.90 5,713,000 32.32 30.72
11-11-17 34.27 34.33 32.05 9,223,500 32.27 30.68
11-11-16 34.85 35.53 34.63 4,168,900 34.69 32.98
11-11-15 35.51 35.96 34.87 3,912,600 35.37 33.62
11-11-14 36.05 36.44 35.11 3,846,100 35.51 33.76
11-11-11 35.35 36.50 35.20 4,024,400 36.28 34.49
11-11-10 35.10 35.69 33.76 6,651,200 35.04 33.31
11-11-09 35.02 36.85 34.81 7,993,300 35.05 33.32
Date Open High Low Vol Cls adjCls
11-11-08 37.29 37.38 36.37 7,134,200 36.39 34.59
11-11-07 36.55 37.10 36.37 6,363,800 37.10 35.27
11-11-04 35.59 36.33 35.00 4,685,900 36.09 34.31
11-11-03 35.65 36.05 34.77 8,459,200 36.05 34.27
11-11-02 34.80 35.73 34.26 6,257,300 34.91 33.19
11-11-01 32.76 34.56 32.27 7,922,700 34.07 32.39
11-10-31 35.38 35.39 34.34 4,794,100 34.60 32.89
11-10-28 34.99 36.44 34.87 6,500,900 35.97 34.19
11-10-27 34.14 35.42 33.99 8,698,100 34.96 33.23
Date Open High Low Vol Cls adjCls
11-10-26 32.92 33.70 31.95 9,398,700 33.40 31.75
11-10-25 31.25 32.91 30.57 7,880,500 32.21 30.62
11-10-24 30.02 31.43 29.96 5,455,500 31.24 29.70
11-10-21 29.83 30.05 29.38 4,612,200 29.80 28.33
11-10-20 28.50 29.45 28.01 8,585,100 29.09 27.65
11-10-19 31.16 31.16 28.75 7,776,800 28.91 27.48
11-10-18 30.58 31.60 29.41 8,003,800 31.16 29.62
11-10-17 32.10 32.22 31.13 3,885,300 31.40 29.85
11-10-14 32.24 32.31 31.41 3,827,100 32.15 30.56
Date Open High Low Vol Cls adjCls
11-10-13 32.29 32.30 30.56 6,342,500 31.21 29.67
11-10-12 32.36 33.02 31.81 5,802,100 32.78 31.16
11-10-11 30.85 31.76 30.53 4,922,200 31.69 30.13
11-10-10 31.16 31.47 30.66 4,200,400 31.14 29.60
11-10-07 31.61 31.75 29.39 6,631,600 30.08 28.59
11-10-06 29.74 31.28 29.36 7,586,200 31.12 29.58
11-10-05 27.61 29.45 27.00 6,409,900 29.34 27.89
11-10-04 28.81 28.82 25.84 11,600,000 27.45 26.09
11-10-03 30.14 30.36 29.06 6,256,800 29.16 27.72
Date Open High Low Vol Cls adjCls
11-09-30 29.60 30.65 29.30 6,236,700 29.45 28.00
11-09-29 31.23 31.73 29.33 8,545,600 30.16 28.67
11-09-28 32.94 33.40 30.48 8,562,200 30.63 29.12
11-09-27 34.38 34.61 32.53 8,566,500 32.93 31.30
11-09-26 31.01 32.45 30.55 9,556,200 32.27 30.68
11-09-23 33.58 34.60 31.46 12,256,700 32.31 30.71
11-09-22 38.19 38.19 34.77 11,929,600 35.45 33.70
11-09-21 40.82 42.50 40.62 7,976,300 40.66 38.65
11-09-20 39.81 41.35 39.60 5,788,900 40.94 38.92
Date Open High Low Vol Cls adjCls
11-09-19 39.95 40.41 39.40 6,002,400 39.95 37.98
11-09-16 38.87 39.80 38.18 8,358,200 39.54 37.59
11-09-15 38.14 38.57 37.29 4,848,900 38.55 36.62
11-09-14 39.25 39.28 38.30 4,440,900 38.50 36.57
11-09-13 39.47 39.57 38.17 6,091,300 39.42 37.44
11-09-12 38.71 39.90 37.83 6,874,200 39.34 37.37
11-09-09 39.83 40.72 39.29 5,496,600 39.85 37.85
11-09-08 41.22 41.28 40.32 5,658,600 40.70 38.66
11-09-07 39.00 40.74 38.72 5,298,000 40.64 38.60
Date Open High Low Vol Cls adjCls
11-09-06 40.15 40.89 39.05 7,163,000 40.09 38.08
11-09-02 40.51 41.36 40.08 6,598,600 40.71 38.67
11-09-01 39.47 40.07 38.88 6,479,600 39.77 37.78
11-08-31 39.85 40.52 39.00 6,097,300 39.62 37.63
11-08-30 39.44 39.98 39.18 5,371,200 39.72 37.73
11-08-29 39.22 39.53 37.87 5,683,200 38.95 37.00
11-08-26 38.04 39.48 36.85 6,285,500 39.41 37.44
11-08-25 36.73 38.73 36.45 7,374,400 38.02 36.11
11-08-24 38.32 38.65 36.03 10,805,100 37.11 35.25
Date Open High Low Vol Cls adjCls
11-08-23 39.40 40.10 38.21 9,403,500 38.78 36.84
11-08-22 39.40 40.47 39.06 9,621,500 40.25 38.23
11-08-19 37.54 39.47 37.34 9,817,000 38.44 36.51
11-08-18 37.82 37.92 36.45 5,973,000 36.81 34.97
11-08-17 37.89 38.63 37.56 4,661,400 37.88 35.98
11-08-16 38.26 38.63 37.25 6,069,700 37.63 35.74
11-08-15 37.43 38.70 36.84 6,800,800 38.67 36.73
11-08-12 36.90 37.43 36.12 6,194,500 37.29 35.42
11-08-11 36.44 37.50 34.96 10,016,700 37.05 35.19
Date Open High Low Vol Cls adjCls
11-08-10 35.18 37.38 34.17 11,470,200 36.81 34.97
11-08-09 32.64 35.44 32.32 13,119,500 35.44 33.66
11-08-08 33.64 34.82 32.58 14,784,100 33.24 31.57
11-08-05 35.40 36.10 32.35 14,011,800 34.15 32.44
11-08-04 38.66 38.68 34.54 13,839,700 35.07 33.31
11-08-03 37.98 38.81 37.65 9,073,200 38.37 36.45
11-08-02 37.06 37.81 36.48 6,739,700 37.27 35.40
11-08-01 35.98 37.50 35.94 6,877,600 36.22 34.41
11-07-29 36.63 36.87 35.43 6,868,500 36.08 34.27
Date Open High Low Vol Cls adjCls
11-07-28 36.90 37.49 36.43 8,943,900 36.96 35.11
11-07-27 39.63 40.01 37.03 11,517,300 37.27 35.40
11-07-26 38.92 39.64 38.69 5,986,700 39.39 37.42
11-07-25 40.15 40.24 38.76 7,896,200 38.93 36.98
11-07-22 38.80 39.71 38.61 8,772,000 39.51 37.53
11-07-21 39.26 39.37 37.91 9,885,200 38.31 36.39
11-07-20 37.80 39.56 37.35 9,138,000 39.41 37.44
11-07-19 39.88 39.89 38.11 10,702,800 38.46 36.53
11-07-18 39.68 40.08 39.23 10,737,100 39.69 37.70
Date Open High Low Vol Cls adjCls
11-07-15 38.13 38.81 38.02 7,593,000 38.80 36.86
11-07-14 39.33 39.43 37.60 13,818,300 37.99 36.09
11-07-13 37.77 38.68 37.33 16,566,700 38.29 36.37
11-07-12 34.56 37.19 34.56 11,513,700 36.66 34.82
11-07-11 36.19 36.54 34.54 9,999,000 34.98 33.23
11-07-08 36.09 36.69 35.82 7,600,700 36.25 34.43
11-07-07 36.79 37.14 36.03 9,643,900 36.07 34.26
11-07-06 34.95 36.30 34.85 13,384,300 36.23 34.41
11-07-05 33.78 34.90 33.30 10,970,800 34.44 32.71
Date Open High Low Vol Cls adjCls
11-07-01 32.33 32.47 31.78 7,741,500 32.41 30.79
11-06-30 33.52 33.64 32.81 6,317,200 33.00 31.35
11-06-29 32.93 33.60 32.20 9,698,500 33.33 31.66
11-06-28 31.82 32.44 31.44 6,797,700 32.43 30.80
11-06-27 31.53 31.84 31.01 6,379,500 31.58 30.00
11-06-24 33.13 33.13 31.62 8,293,000 31.75 30.16
11-06-23 31.94 33.20 31.47 9,705,200 33.13 31.47
11-06-22 33.04 33.61 32.60 8,932,700 32.79 31.15
11-06-21 31.55 33.03 31.50 8,998,900 33.01 31.36
Date Open High Low Vol Cls adjCls
11-06-20 30.00 31.25 30.00 7,444,000 31.16 29.60
11-06-17 30.24 30.91 30.07 9,062,400 30.19 28.68
11-06-16 31.07 31.23 29.79 9,573,500 30.26 28.74
11-06-15 31.09 31.75 30.59 9,445,500 31.08 29.49
11-06-14 30.76 31.60 30.68 7,030,300 31.39 29.79
11-06-13 31.61 31.90 30.08 14,191,000 30.59 29.03
11-06-10 32.64 32.86 31.81 7,932,200 32.11 30.47
11-06-09 32.52 33.45 32.10 7,222,300 33.18 31.49
11-06-08 33.07 33.50 32.12 11,116,500 32.37 30.72
Date Open High Low Vol Cls adjCls
11-06-07 34.15 34.20 33.29 9,686,900 33.70 31.98
11-06-06 35.25 35.65 33.34 10,868,100 33.65 31.93
11-06-03 34.71 35.58 34.43 7,378,300 35.17 33.38
11-06-02 36.08 36.42 34.53 10,430,300 35.25 33.45
11-06-01 36.58 37.10 35.81 11,542,600 35.93 34.10
11-05-31 37.16 37.20 36.02 8,608,200 36.75 34.87
11-05-27 36.44 36.83 36.32 6,606,500 36.53 34.67
11-05-26 36.53 36.64 35.48 9,970,700 36.10 34.26
11-05-25 36.25 37.00 35.84 11,345,800 36.63 34.76
Date Open High Low Vol Cls adjCls
11-05-24 35.10 35.85 34.96 11,284,200 35.65 33.83
11-05-23 34.76 35.77 34.11 11,350,900 34.42 32.66
11-05-20 34.47 35.56 33.82 12,578,200 35.08 33.29
11-05-19 34.75 34.93 34.12 7,843,100 34.70 32.93
11-05-18 34.86 35.24 34.25 11,876,800 34.47 32.71
11-05-17 33.42 34.40 32.95 12,366,500 34.32 32.57
11-05-16 33.75 35.15 33.60 12,163,900 33.75 32.03
11-05-13 34.46 35.14 33.44 12,829,500 34.10 32.36
11-05-12 32.84 35.00 32.43 19,680,900 33.96 32.23
Date Open High Low Vol Cls adjCls
11-05-11 36.01 36.21 33.57 19,003,200 33.94 32.21
11-05-10 37.40 37.72 36.72 13,100,200 36.80 34.92
11-05-09 36.99 37.50 36.19 15,789,800 36.87 34.99
11-05-06 35.43 37.04 35.26 20,127,300 35.82 33.99
11-05-05 36.13 37.18 34.34 26,283,700 35.15 33.36
11-05-04 36.56 37.67 35.83 24,677,200 37.13 35.24
11-05-03 37.25 37.70 36.16 26,436,900 36.91 35.03
11-05-02 38.20 39.95 37.32 22,032,400 37.77 35.84
11-04-29 41.08 41.24 40.07 15,118,800 40.62 38.55
Date Open High Low Vol Cls adjCls
11-04-28 42.09 42.89 40.91 19,007,900 41.07 38.97
11-04-27 39.77 42.21 39.33 20,558,300 42.01 39.87
11-04-26 40.09 40.19 38.88 19,500,000 39.17 37.17
11-04-25 43.34 43.38 40.77 21,987,400 41.03 38.94
11-04-21 42.70 42.93 41.71 16,056,600 42.36 40.20
11-04-20 43.57 44.00 41.51 18,308,000 41.70 39.57
11-04-19 41.69 42.95 40.98 13,343,200 42.87 40.68
11-04-18 42.51 42.54 39.95 22,470,400 41.59 39.47
11-04-15 43.37 43.85 42.45 14,746,700 42.61 40.44
Date Open High Low Vol Cls adjCls
11-04-14 42.60 43.46 42.11 16,062,900 42.88 40.69
11-04-13 43.53 43.62 42.01 14,523,700 42.39 40.23
11-04-12 43.62 43.99 41.72 21,791,800 42.37 40.21
11-04-11 46.98 47.14 43.56 22,919,100 44.11 41.86
11-04-08 46.68 47.60 46.08 17,560,400 46.91 44.52
11-04-07 45.66 46.44 45.20 10,578,000 45.51 43.19
11-04-06 46.78 46.94 45.32 17,233,500 45.74 43.41
11-04-05 44.02 45.96 43.66 17,223,200 45.94 43.60
11-04-04 43.94 44.71 43.76 11,073,500 44.10 41.85
Date Open High Low Vol Cls adjCls
11-04-01 43.06 43.47 42.27 12,855,200 42.83 40.64
11-03-31 44.66 44.89 43.16 13,948,700 43.36 41.15
11-03-30 44.00 44.24 42.93 11,287,100 44.01 41.76
11-03-29 42.48 43.72 42.07 10,156,900 42.90 40.71
11-03-28 42.98 43.80 42.61 12,286,700 42.70 40.52
11-03-25 43.91 44.73 43.16 14,248,000 43.80 41.57
11-03-24 45.90 46.00 43.38 22,161,500 43.48 41.26
11-03-23 42.88 45.07 42.71 14,448,900 44.86 42.57
11-03-22 42.11 42.85 41.30 10,313,300 42.49 40.32
Date Open High Low Vol Cls adjCls
11-03-21 41.58 42.17 40.83 10,649,500 42.09 39.94
11-03-18 40.32 40.38 39.40 11,377,800 39.91 37.87
11-03-17 38.71 39.68 38.42 9,904,600 38.82 36.84
11-03-16 40.01 40.74 37.85 17,321,900 38.48 36.49
11-03-15 38.50 40.12 38.17 17,300,400 39.64 37.59
11-03-14 41.82 42.30 40.75 10,439,200 41.69 39.53
11-03-11 39.15 42.35 38.64 18,692,800 41.93 39.76
11-03-10 41.33 42.05 40.22 24,179,700 40.74 38.63
11-03-09 45.20 45.32 43.11 11,745,700 43.39 41.14
Date Open High Low Vol Cls adjCls
11-03-08 44.75 45.13 42.92 15,955,500 44.66 42.35
11-03-07 46.32 46.38 44.32 20,822,400 45.02 42.69
11-03-04 44.32 45.40 44.15 19,281,500 44.96 42.63
11-03-03 42.88 43.84 41.91 16,279,100 43.72 41.46
11-03-02 43.95 44.00 42.59 15,291,000 43.49 41.24
11-03-01 43.80 44.00 42.79 18,203,300 43.58 41.32
11-02-28 41.27 42.69 41.05 17,555,200 42.55 40.35
11-02-25 39.27 40.70 38.95 12,511,900 40.63 38.53
11-02-24 40.75 40.80 38.38 20,724,200 38.62 36.62
Date Open High Low Vol Cls adjCls
11-02-23 39.62 40.95 39.07 20,457,500 40.92 38.80
11-02-22 41.26 41.89 38.93 26,930,800 39.02 37.00
11-02-18 37.39 39.50 37.22 23,636,400 39.19 37.16
11-02-17 36.47 36.97 35.94 9,845,700 36.77 34.87
11-02-16 36.88 36.89 35.67 10,972,800 35.95 34.09
11-02-15 36.01 36.74 35.87 10,962,000 36.63 34.73
11-02-14 34.85 35.49 34.80 8,385,300 35.28 33.45
11-02-11 34.34 34.83 34.05 9,117,800 34.23 32.46
11-02-10 33.94 34.70 33.60 10,481,800 34.23 32.46
Date Open High Low Vol Cls adjCls
11-02-09 35.39 35.55 34.19 10,681,300 34.80 33.00
11-02-08 34.89 35.27 34.59 10,229,400 35.17 33.35
11-02-07 34.58 34.75 33.84 8,702,600 34.08 32.32
11-02-04 34.41 35.17 33.75 14,528,400 33.86 32.11
11-02-03 32.74 34.16 32.11 11,775,900 34.08 32.32
11-02-02 33.00 33.05 32.08 8,110,300 32.36 30.68
11-02-01 31.48 32.77 31.09 12,197,500 32.73 31.04
11-01-31 31.34 31.61 30.56 10,096,500 30.80 29.21
11-01-28 29.88 31.55 29.73 15,075,900 31.49 29.86
Date Open High Low Vol Cls adjCls
11-01-27 31.43 31.60 29.71 13,404,200 30.05 28.49
11-01-26 29.17 31.06 29.11 14,217,400 31.04 29.43
11-01-25 30.07 30.29 28.85 20,269,300 29.24 27.73
11-01-24 30.44 31.57 30.28 10,870,800 30.57 28.99
11-01-21 31.13 31.79 30.55 9,089,500 30.57 28.99
11-01-20 30.96 31.60 30.42 13,352,600 31.49 29.86
11-01-19 33.86 33.86 32.16 8,859,800 32.29 30.62
11-01-18 32.38 33.17 32.31 9,222,800 32.77 31.07
11-01-14 31.79 32.04 30.91 16,284,000 31.70 30.06
Date Open High Low Vol Cls adjCls
11-01-13 34.33 34.59 32.06 14,200,600 32.50 30.82
11-01-12 35.29 35.50 34.21 8,472,400 34.53 32.74
11-01-11 35.51 35.68 34.92 10,141,200 35.11 33.29
11-01-10 33.40 34.36 33.35 12,237,200 34.24 32.47
11-01-07 33.46 35.14 32.87 20,056,100 33.51 31.78
11-01-06 36.60 36.61 34.15 14,200,100 34.19 32.42
11-01-05 35.92 36.78 34.56 14,668,300 36.65 34.75
11-01-04 38.42 38.47 35.73 15,147,100 36.64 34.74
11-01-03 39.70 40.00 38.21 9,088,400 38.58 36.58
Date Open High Low Vol Cls adjCls
10-12-31 38.42 39.24 38.09 6,558,400 39.04 37.02
10-12-30 38.71 38.79 37.68 5,153,900 37.87 35.91
10-12-29 38.95 38.99 38.31 6,655,300 38.56 36.56
10-12-28 37.48 38.50 37.04 7,097,200 38.30 36.32
10-12-27 37.08 37.09 36.02 3,336,200 36.57 34.68
10-12-23 36.14 37.00 35.42 6,759,800 36.74 34.84
10-12-22 37.75 37.79 36.32 6,797,200 36.43 34.54
10-12-21 37.89 38.00 37.33 6,116,400 37.65 35.70
10-12-20 37.21 37.86 36.71 7,310,900 37.85 35.89
Date Open High Low Vol Cls adjCls
10-12-17 37.13 37.91 36.70 12,313,500 36.70 34.80
10-12-16 37.56 37.65 36.26 13,239,500 37.35 35.42
10-12-15 38.52 39.10 37.66 9,250,900 37.91 35.95
10-12-14 39.49 39.71 38.81 7,786,700 39.16 37.13
10-12-13 40.05 40.24 39.13 8,850,900 39.33 37.29
10-12-10 38.36 38.62 37.47 8,645,000 38.51 36.52
10-12-09 38.89 39.09 38.13 8,944,800 38.48 36.49
10-12-08 38.80 38.93 37.04 15,036,400 38.21 36.23
10-12-07 42.07 42.34 39.28 19,337,700 39.28 37.25
Date Open High Low Vol Cls adjCls
10-12-06 39.98 40.99 39.74 14,191,300 40.84 38.73
10-12-03 38.64 39.50 38.53 9,655,700 39.31 37.28
10-12-02 38.23 38.71 37.91 9,833,700 38.29 36.31
10-12-01 37.90 38.20 37.12 10,113,800 37.90 35.94
10-11-30 35.99 37.26 35.92 10,922,800 36.89 34.98
10-11-29 35.29 36.00 34.52 9,253,800 35.83 33.98
10-11-26 34.77 35.36 34.62 4,408,700 35.15 33.33
10-11-24 35.73 36.24 35.28 7,450,900 35.64 33.80
10-11-23 35.76 35.94 34.81 11,259,000 35.52 33.68
Date Open High Low Vol Cls adjCls
10-11-22 35.16 36.18 34.80 11,533,700 36.13 34.26
10-11-19 33.59 34.70 33.35 8,151,500 34.70 32.90
10-11-18 34.46 34.82 33.93 11,485,100 34.06 32.30
10-11-17 31.60 33.25 31.53 11,039,600 32.82 31.12
10-11-16 31.81 31.90 30.52 18,566,900 31.69 30.05
10-11-15 33.58 33.88 32.72 9,839,400 32.99 31.28
10-11-12 34.12 34.73 32.89 16,039,000 33.79 32.04
10-11-11 35.22 35.49 33.91 13,515,200 35.39 33.56
10-11-10 33.29 34.81 32.14 23,132,000 34.78 32.98
Date Open High Low Vol Cls adjCls
10-11-09 36.96 37.20 31.76 34,931,700 32.31 30.64
10-11-08 33.72 35.12 33.37 14,709,500 35.07 33.25
10-11-05 32.61 33.63 32.22 12,566,800 32.95 31.24
10-11-04 31.23 32.41 30.81 11,843,500 32.20 30.53
10-11-03 29.80 29.91 28.75 10,370,100 29.61 28.08
10-11-02 29.62 29.73 29.20 6,255,400 29.73 28.19
10-11-01 29.35 29.91 28.70 7,746,700 28.94 27.44
10-10-29 27.70 28.89 27.70 7,804,700 28.75 27.26
10-10-28 27.31 27.64 26.93 5,494,200 27.55 26.12
Date Open High Low Vol Cls adjCls
10-10-27 26.96 27.00 26.07 6,181,200 26.94 25.55
10-10-26 27.01 27.65 26.69 5,638,500 27.31 25.90
10-10-25 27.02 27.54 26.80 6,371,000 27.33 25.92
10-10-22 25.66 26.24 25.46 4,456,200 26.22 24.86
10-10-21 26.75 26.94 25.35 8,165,100 25.74 24.41
10-10-20 26.06 26.80 25.92 7,246,100 26.68 25.30
10-10-19 27.07 27.40 25.62 10,955,800 25.99 24.64
10-10-18 27.70 27.91 27.21 6,519,700 27.90 26.46
10-10-15 27.76 27.80 27.01 6,753,900 27.70 26.27
Date Open High Low Vol Cls adjCls
10-10-14 27.53 28.39 27.36 7,995,100 27.84 26.40
10-10-13 27.27 27.71 27.10 6,895,800 27.48 26.06
10-10-12 26.37 26.83 25.95 5,262,800 26.75 25.37
10-10-11 26.59 27.00 26.36 5,011,400 26.59 25.21
10-10-08 25.90 26.75 25.80 6,097,600 26.63 25.25
10-10-07 27.23 27.27 25.61 10,156,900 26.04 24.69
10-10-06 27.17 27.31 26.75 6,499,300 26.96 25.56
10-10-05 26.80 27.29 26.65 6,954,300 27.04 25.64
10-10-04 26.45 26.57 25.67 5,647,000 26.16 24.81
Date Open High Low Vol Cls adjCls
10-10-01 26.91 27.13 26.53 7,538,000 26.67 25.29
10-09-30 27.14 27.18 26.05 8,688,000 26.65 25.27
10-09-29 26.97 27.09 26.53 7,315,000 26.99 25.59
10-09-28 26.18 26.84 25.49 9,999,900 26.75 25.37
10-09-27 26.80 26.95 26.20 5,745,300 26.54 25.17
10-09-24 26.88 27.04 26.49 10,181,600 26.60 25.22
10-09-23 25.85 26.57 25.64 9,436,400 26.20 24.84
10-09-22 25.66 25.99 25.32 8,650,000 25.96 24.62
10-09-21 24.85 25.22 23.92 10,350,000 25.15 23.85
Date Open High Low Vol Cls adjCls
10-09-20 25.23 25.37 24.68 5,831,200 25.09 23.79
10-09-17 25.52 25.56 24.75 6,569,800 25.02 23.72
10-09-16 25.06 25.44 24.95 5,881,500 25.38 24.07
10-09-15 24.81 25.05 24.52 5,292,500 24.82 23.54
10-09-14 24.30 25.35 24.28 9,799,900 24.74 23.46
10-09-13 23.97 24.29 23.71 4,737,600 23.79 22.56
10-09-10 23.23 23.98 23.05 5,371,700 23.89 22.65
10-09-09 24.24 24.24 23.05 6,696,600 23.25 22.05
10-09-08 24.47 24.72 24.00 6,908,700 24.01 22.77
Date Open High Low Vol Cls adjCls
10-09-07 24.17 24.41 23.90 6,074,900 24.16 22.91
10-09-03 23.23 23.98 22.88 5,546,500 23.89 22.65
10-09-02 22.94 23.50 22.77 5,033,100 23.15 21.95
10-09-01 22.97 22.97 22.32 5,066,700 22.51 21.34
10-08-31 23.10 23.58 22.45 8,027,400 22.56 21.39
10-08-30 22.84 23.18 22.73 4,509,500 22.86 21.68
10-08-27 22.26 22.84 21.96 6,849,000 22.80 21.62
10-08-26 21.76 22.46 21.66 7,651,500 22.06 20.92
10-08-25 20.83 21.56 20.77 5,292,400 21.49 20.38
Date Open High Low Vol Cls adjCls
10-08-24 20.13 21.04 20.12 4,474,800 20.53 19.47
10-08-23 21.09 21.23 20.63 2,938,500 20.74 19.67
10-08-20 20.72 21.06 20.58 2,970,300 21.03 19.94
10-08-19 21.51 21.73 20.88 3,824,000 21.13 20.04
10-08-18 20.73 21.50 20.51 5,462,500 21.35 20.24
10-08-17 20.70 20.95 20.52 3,555,000 20.81 19.73
10-08-16 20.11 20.56 20.07 4,084,200 20.44 19.38
10-08-13 19.79 19.96 19.65 2,648,600 19.88 18.85
10-08-12 19.50 19.96 19.49 4,625,800 19.77 18.75
Date Open High Low Vol Cls adjCls
10-08-11 19.71 19.85 19.06 4,718,400 19.20 18.21
10-08-10 19.43 19.96 19.32 3,713,900 19.87 18.84
10-08-09 19.95 20.00 19.52 2,432,400 19.83 18.80
10-08-06 19.72 20.18 19.70 3,951,300 19.83 18.80
10-08-05 19.78 19.82 19.48 2,830,700 19.67 18.65
10-08-04 19.60 19.84 19.50 3,573,400 19.61 18.59
10-08-03 19.16 19.48 19.02 3,544,500 19.29 18.29
10-08-02 19.20 19.32 18.90 3,553,200 19.04 18.05
10-07-30 18.48 18.89 18.26 3,337,400 18.85 17.87
Date Open High Low Vol Cls adjCls
10-07-29 18.37 18.60 18.15 3,485,400 18.37 17.42
10-07-28 18.01 18.38 17.88 4,372,300 18.33 17.38
10-07-27 18.79 18.80 17.93 6,238,600 18.08 17.14
10-07-26 18.97 19.01 18.60 3,393,000 18.84 17.86
10-07-23 18.90 19.04 18.45 4,477,600 18.77 17.80
10-07-22 18.44 18.99 18.34 3,725,900 18.83 17.86
10-07-21 18.53 18.59 18.00 3,303,200 18.13 17.19
10-07-20 17.71 18.40 17.71 4,203,700 18.37 17.42
10-07-19 18.38 18.42 17.64 5,345,900 17.96 17.03
Date Open High Low Vol Cls adjCls
10-07-16 18.87 18.99 18.48 3,969,900 18.59 17.63
10-07-15 19.44 19.45 18.94 2,828,500 19.24 18.24
10-07-14 19.23 19.64 19.00 4,048,700 19.20 18.21
10-07-13 19.53 19.68 19.16 7,201,900 19.20 18.21
10-07-12 19.24 19.48 18.81 4,448,000 19.00 18.02
10-07-09 19.03 19.55 18.98 3,627,400 19.32 18.32
10-07-08 19.25 19.25 18.38 4,256,200 18.76 17.79
10-07-07 18.14 19.05 18.05 5,603,500 19.05 18.06
10-07-06 18.86 18.93 18.07 7,249,800 18.26 17.31
Date Open High Low Vol Cls adjCls
10-07-02 18.90 19.16 18.53 5,106,600 18.65 17.68
10-07-01 19.94 20.07 18.39 8,620,000 18.95 17.97
10-06-30 20.05 20.46 19.98 3,866,900 20.10 19.06
10-06-29 20.74 20.74 19.87 7,149,700 20.00 18.96
10-06-28 21.42 21.89 20.80 6,639,800 21.00 19.91
10-06-25 20.60 21.42 20.39 5,903,800 21.36 20.25
10-06-24 20.08 20.65 20.00 3,991,200 20.12 19.08
10-06-23 20.10 20.50 19.61 5,344,700 20.36 19.31
10-06-22 20.45 20.72 20.20 4,170,600 20.28 19.23
Date Open High Low Vol Cls adjCls
10-06-21 21.45 21.49 20.22 5,986,500 20.34 19.29
10-06-18 21.15 21.38 21.00 6,059,700 21.00 19.91
10-06-17 20.69 20.87 20.46 5,810,500 20.75 19.68
10-06-16 19.92 20.39 19.84 4,948,100 20.31 19.26
10-06-15 19.67 20.09 19.60 4,459,800 19.97 18.94
10-06-14 19.54 19.75 19.26 5,735,100 19.53 18.52
10-06-11 19.08 19.50 19.06 4,442,900 19.40 18.40
10-06-10 18.91 19.21 18.83 5,044,400 19.14 18.15
10-06-09 19.17 19.37 18.66 5,855,300 18.81 17.84
Date Open High Low Vol Cls adjCls
10-06-08 18.87 19.45 18.66 8,214,800 19.18 18.19
10-06-07 18.07 18.92 17.78 7,791,600 18.60 17.64
10-06-04 18.21 18.68 18.04 6,071,900 18.09 17.15
10-06-03 19.27 19.30 18.37 4,345,900 18.73 17.76
10-06-02 18.48 19.10 18.32 5,229,800 19.10 18.11
10-06-01 18.96 19.62 18.57 7,756,300 18.58 17.62
10-05-28 19.27 19.27 18.69 4,698,100 18.89 17.91
10-05-27 18.59 19.23 18.59 5,304,600 19.16 18.17
10-05-26 18.99 19.17 18.32 6,005,200 18.38 17.43
Date Open High Low Vol Cls adjCls
10-05-25 17.51 18.30 17.28 10,188,700 18.29 17.34
10-05-24 18.09 18.68 18.08 8,240,900 18.12 17.18
10-05-21 17.19 18.03 17.00 11,590,800 17.82 16.90
10-05-20 17.98 18.42 17.54 14,630,900 17.71 16.79
10-05-19 19.85 19.85 18.09 14,660,200 19.01 18.03
10-05-18 20.24 20.60 20.05 8,904,800 20.34 19.29
10-05-17 21.14 21.24 20.16 8,485,700 20.52 19.46
10-05-14 20.92 21.14 19.77 10,488,400 21.14 20.05
10-05-13 20.89 21.03 20.23 9,166,100 20.49 19.43
Date Open High Low Vol Cls adjCls
10-05-12 21.42 21.58 20.84 12,095,900 20.95 19.87
10-05-11 19.94 20.96 19.78 12,856,800 20.76 19.69
10-05-10 18.94 19.20 18.72 6,552,800 19.20 18.21
10-05-07 18.59 18.71 17.47 14,062,000 18.44 17.49
10-05-06 18.55 19.20 17.50 13,452,100 18.43 17.48
10-05-05 17.96 19.00 17.45 11,276,300 18.70 17.73
10-05-04 19.63 19.74 18.42 10,946,300 18.90 17.92
10-05-03 19.76 20.22 19.52 6,878,800 19.81 18.78
10-04-30 19.58 19.83 19.48 7,288,600 19.52 18.51
Date Open High Low Vol Cls adjCls
10-04-29 18.88 19.33 18.76 5,867,600 19.23 18.23
10-04-28 18.16 18.88 18.09 8,324,600 18.71 17.74
10-04-27 17.80 18.36 17.70 6,814,000 18.17 17.23
10-04-26 18.18 18.29 18.00 4,606,200 18.04 17.11
10-04-23 17.34 18.01 17.18 5,255,000 18.01 17.08
10-04-22 17.27 17.42 17.04 4,557,300 17.41 16.51
10-04-21 17.27 17.49 17.16 4,038,800 17.46 16.56
10-04-20 17.45 17.48 17.15 3,804,000 17.15 16.26
10-04-19 16.89 17.20 16.80 4,900,100 17.11 16.22
Date Open High Low Vol Cls adjCls
10-04-16 17.43 17.63 16.87 8,118,400 17.22 16.33
10-04-15 17.35 17.83 17.32 4,416,900 17.67 16.76
10-04-14 17.50 17.75 17.18 5,468,300 17.48 16.58
10-04-13 17.26 17.36 16.77 4,540,100 17.21 16.32
10-04-12 17.56 17.79 17.34 4,410,600 17.39 16.49
10-04-09 17.42 17.58 17.25 4,029,100 17.49 16.58
10-04-08 17.09 17.29 16.94 6,230,000 17.27 16.38
10-04-07 17.09 17.50 17.05 7,077,600 17.33 16.43
10-04-06 16.65 17.04 16.58 5,929,200 16.95 16.07
Date Open High Low Vol Cls adjCls
10-04-05 16.50 16.83 16.33 5,050,500 16.80 15.93
10-04-01 16.02 16.29 15.95 5,105,000 16.22 15.38
10-03-31 15.62 15.90 15.60 4,475,500 15.68 14.87
10-03-30 15.67 15.67 15.25 3,588,200 15.41 14.61
10-03-29 15.50 15.71 15.37 3,927,000 15.62 14.81
10-03-26 15.00 15.36 14.85 4,577,400 15.24 14.45
10-03-25 15.39 15.47 14.83 5,707,900 14.83 14.06
10-03-24 15.44 15.52 15.11 5,386,300 15.15 14.37
10-03-23 15.36 15.84 15.17 5,634,400 15.79 14.97
Date Open High Low Vol Cls adjCls
10-03-22 15.03 15.42 14.88 5,065,600 15.38 14.58
10-03-19 15.37 15.93 15.26 5,956,400 15.37 14.57
10-03-18 16.32 16.49 15.69 5,672,700 15.83 15.01
10-03-17 15.87 16.52 15.81 8,544,200 16.31 15.47
10-03-16 15.60 15.89 15.59 5,176,200 15.87 15.05
10-03-15 15.43 15.44 15.11 3,608,100 15.32 14.53
10-03-12 15.70 15.73 15.34 3,825,600 15.46 14.66
10-03-11 15.19 15.55 15.01 3,598,100 15.55 14.75
10-03-10 15.53 15.80 15.12 6,766,000 15.29 14.50
Date Open High Low Vol Cls adjCls
10-03-09 15.23 15.62 15.10 3,797,700 15.38 14.58
10-03-08 15.77 15.89 15.37 5,102,700 15.45 14.65
10-03-05 15.36 15.85 15.30 5,929,000 15.55 14.75
10-03-04 15.54 15.60 14.95 9,493,500 15.07 14.29
10-03-03 15.71 15.77 15.49 6,349,800 15.57 14.76
10-03-02 15.46 15.62 15.35 7,776,500 15.39 14.59
10-03-01 15.39 15.40 14.71 8,697,900 15.26 14.47
10-02-26 15.11 15.37 15.06 13,506,700 15.17 14.38
10-02-25 14.28 15.03 14.10 8,794,800 14.95 14.18
Date Open High Low Vol Cls adjCls
10-02-24 14.67 14.94 14.50 6,429,900 14.58 13.83
10-02-23 15.45 15.53 14.63 6,592,800 14.76 14.00
10-02-22 15.85 15.89 15.44 4,802,300 15.59 14.78
10-02-19 15.48 15.85 15.37 5,465,000 15.67 14.86
10-02-18 15.61 15.94 15.60 5,014,600 15.71 14.90
10-02-17 15.84 16.08 15.47 7,419,200 15.59 14.78
10-02-16 15.79 16.00 15.62 6,899,700 15.75 14.93
10-02-12 14.73 15.17 14.69 7,131,000 15.14 14.36
10-02-11 14.52 15.07 14.30 6,737,700 15.04 14.26
Date Open High Low Vol Cls adjCls
10-02-10 14.32 14.57 13.91 6,739,800 14.38 13.64
10-02-09 13.99 14.54 13.91 8,653,000 14.33 13.59
10-02-08 14.40 14.48 13.50 7,284,500 13.58 12.88
10-02-05 13.40 14.38 13.04 14,150,400 14.28 13.54
10-02-04 14.11 14.15 13.50 8,408,500 13.57 12.87
10-02-03 14.73 15.15 14.53 5,172,600 14.58 13.83
10-02-02 15.13 15.35 14.78 6,632,000 14.88 14.11
10-02-01 13.94 14.95 13.86 7,189,600 14.89 14.12
10-01-29 14.20 14.53 13.63 8,007,900 13.76 13.05
Date Open High Low Vol Cls adjCls
10-01-28 14.89 14.91 13.90 8,681,200 14.31 13.57
10-01-27 14.38 14.66 14.05 8,406,000 14.60 13.84
10-01-26 14.29 14.67 14.11 9,695,200 14.38 13.64
10-01-25 14.96 15.07 14.51 6,800,100 14.73 13.97
10-01-22 14.78 15.15 14.35 15,125,800 14.80 14.03
10-01-21 15.92 16.31 14.99 13,136,400 14.99 14.21
10-01-20 16.45 16.45 15.65 9,633,200 16.16 15.32
10-01-19 16.95 17.17 16.78 6,530,800 16.94 16.06
10-01-15 17.13 17.26 16.90 6,003,300 17.15 16.26
Date Open High Low Vol Cls adjCls
10-01-14 17.41 17.48 17.08 4,967,600 17.40 16.50
10-01-13 17.16 17.40 16.50 6,993,300 17.40 16.50
10-01-12 17.20 17.43 16.68 9,273,000 16.90 16.03
10-01-11 17.77 17.80 17.40 6,742,600 17.45 16.55
10-01-08 16.77 17.22 16.65 5,660,900 17.20 16.31
10-01-07 16.76 16.91 16.46 6,362,300 16.70 15.84
10-01-06 16.50 16.94 16.40 7,727,200 16.73 15.86
10-01-05 15.94 16.35 15.77 6,908,000 16.14 15.30
10-01-04 15.70 15.80 15.48 6,960,700 15.79 14.97
Date Open High Low Vol Cls adjCls
09-12-31 15.15 15.28 14.95 2,673,700 15.02 14.24
09-12-30 14.96 15.07 14.81 3,710,600 14.96 14.19
09-12-29 15.59 15.60 15.19 3,209,100 15.25 14.46
09-12-28 15.58 15.68 15.28 3,065,700 15.40 14.60
09-12-24 15.50 15.62 15.36 2,387,600 15.45 14.65
09-12-23 14.99 15.45 14.91 5,722,800 15.28 14.49
09-12-22 14.90 15.10 14.65 6,569,000 14.86 14.09
09-12-21 15.21 15.35 14.70 7,827,000 14.90 14.13
09-12-18 14.78 15.20 14.55 15,728,500 14.59 13.83
Date Open High Low Vol Cls adjCls
09-12-17 15.42 15.44 14.57 11,124,400 14.63 13.87
09-12-16 15.54 15.95 15.49 6,510,400 15.77 14.95
09-12-15 15.49 15.66 15.32 6,100,400 15.36 14.56
09-12-14 15.32 15.66 15.10 6,749,200 15.62 14.81
09-12-11 15.52 15.60 15.04 8,907,200 15.13 14.35
09-12-10 15.52 15.59 15.03 7,364,400 15.48 14.68
09-12-09 15.00 15.48 14.89 11,148,000 15.37 14.57
09-12-08 15.55 15.60 14.73 14,331,000 14.80 14.03
09-12-07 15.65 16.35 15.22 13,447,800 15.85 15.03
Date Open High Low Vol Cls adjCls
09-12-04 16.73 16.86 15.88 13,725,700 16.22 15.38
09-12-03 17.16 17.41 16.72 8,315,000 17.06 16.18
09-12-02 17.19 17.45 17.02 11,915,800 17.32 16.42
09-12-01 16.62 17.01 16.50 9,484,000 17.00 16.12
09-11-30 15.84 16.34 15.82 6,877,500 16.07 15.24
09-11-27 15.50 16.35 15.30 7,206,300 16.00 15.17
09-11-25 16.40 16.81 16.32 7,122,300 16.81 15.94
09-11-24 16.31 16.32 15.78 7,408,300 16.12 15.29
09-11-23 16.30 16.72 16.00 9,403,800 16.25 15.41
Date Open High Low Vol Cls adjCls
09-11-20 15.49 15.74 15.39 5,422,200 15.59 14.78
09-11-19 15.48 15.93 15.11 6,212,600 15.87 15.05
09-11-18 16.17 16.32 15.62 8,234,300 15.78 14.96
09-11-17 15.55 16.00 15.49 6,407,000 15.99 15.16
09-11-16 15.75 16.00 15.54 9,167,100 15.84 15.02
09-11-13 14.94 15.41 14.80 8,348,200 15.20 14.41
09-11-12 15.15 15.29 14.59 9,197,400 14.88 14.11
09-11-11 15.30 15.50 15.04 8,413,100 15.29 14.50
09-11-10 14.60 14.97 14.34 7,807,400 14.97 14.20
Date Open High Low Vol Cls adjCls
09-11-09 14.63 14.92 14.55 7,931,900 14.69 13.93
09-11-06 14.02 14.41 13.97 8,614,000 14.03 13.30
09-11-05 14.04 14.21 13.70 5,591,900 14.02 13.29
09-11-04 14.19 14.32 13.74 11,639,100 13.89 13.17
09-11-03 12.58 13.96 12.36 11,284,600 13.85 13.13
09-11-02 12.88 13.20 12.17 10,339,700 12.65 12.00
09-10-30 12.96 13.02 11.90 11,613,000 12.48 11.83
09-10-29 12.43 13.27 12.17 8,493,200 13.12 12.44
09-10-28 12.72 12.94 11.86 11,359,900 11.96 11.34
Date Open High Low Vol Cls adjCls
09-10-27 12.87 13.10 12.38 9,998,600 12.92 12.25
09-10-26 13.96 14.23 12.86 11,322,300 13.01 12.34
09-10-23 14.26 14.39 13.83 6,952,600 13.92 13.20
09-10-22 14.30 14.42 13.85 7,202,600 13.99 13.27
09-10-21 14.02 14.88 13.99 10,079,900 14.41 13.66
09-10-20 14.43 14.53 13.80 7,497,100 14.14 13.41
09-10-19 14.52 14.53 14.20 6,406,900 14.31 13.57
09-10-16 14.25 14.63 14.15 6,187,500 14.37 13.63
09-10-15 14.28 14.58 14.14 6,726,400 14.39 13.65
Date Open High Low Vol Cls adjCls
09-10-14 14.48 14.71 14.20 8,372,100 14.57 13.82
09-10-13 14.13 14.40 13.89 9,319,100 14.24 13.50
09-10-12 14.20 14.35 13.70 5,082,400 13.87 13.15
09-10-09 13.73 14.49 13.45 6,493,000 13.86 13.14
09-10-08 14.14 14.17 13.65 10,768,300 13.77 13.06
09-10-07 13.81 13.94 13.28 12,261,000 13.80 13.09
09-10-06 13.23 13.83 13.18 13,132,600 13.51 12.81
09-10-05 12.28 12.69 12.14 7,355,000 12.55 11.90
09-10-02 11.73 12.52 11.67 9,562,000 12.07 11.45
Date Open High Low Vol Cls adjCls
09-10-01 12.79 12.79 11.90 8,434,700 12.00 11.38
09-09-30 12.58 12.76 12.10 9,774,200 12.59 11.94
09-09-29 11.77 12.35 11.77 5,470,400 12.26 11.63
09-09-28 11.72 12.28 11.72 6,215,200 11.78 11.17
09-09-25 11.89 12.00 11.65 6,733,500 11.75 11.14
09-09-24 12.78 12.84 12.00 7,243,300 12.12 11.49
09-09-23 12.73 13.00 12.54 6,667,100 12.58 11.93
09-09-22 13.04 13.05 12.70 6,373,200 12.89 12.22
09-09-21 11.99 12.59 10.57 8,512,900 12.52 11.87
Date Open High Low Vol Cls adjCls
09-09-18 12.93 13.03 12.32 8,639,400 12.51 11.86
09-09-17 13.10 13.34 12.53 9,025,000 12.96 12.29
09-09-16 13.18 13.33 13.02 8,798,300 13.21 12.53
09-09-15 12.26 12.94 12.22 8,192,100 12.88 12.21
09-09-14 12.32 12.63 12.10 7,088,800 12.22 11.59
09-09-11 12.65 12.91 12.35 10,805,400 12.54 11.89
09-09-10 11.47 12.25 11.30 8,151,800 12.23 11.60
09-09-09 11.85 11.94 11.30 10,927,600 11.66 11.06
09-09-08 11.74 12.10 11.66 17,758,300 11.78 11.17
Date Open High Low Vol Cls adjCls
09-09-04 11.26 11.68 11.10 6,731,100 11.59 10.99
09-09-03 11.13 11.50 11.01 11,795,400 11.29 10.71
09-09-02 9.90 10.89 9.82 12,496,100 10.89 10.33
09-09-01 10.28 10.40 9.67 6,628,400 9.79 9.28
09-08-31 10.12 10.38 10.06 4,037,900 10.36 9.82
09-08-28 10.42 10.57 10.25 6,046,300 10.45 9.91
09-08-27 9.75 10.08 9.51 3,521,000 10.07 9.55
09-08-26 9.98 9.98 9.60 3,172,600 9.77 9.26
09-08-25 10.23 10.32 9.86 4,024,500 9.93 9.42
Date Open High Low Vol Cls adjCls
09-08-24 10.09 10.28 9.96 5,412,300 10.04 9.52
09-08-21 9.73 9.99 9.71 4,123,000 9.91 9.40
09-08-20 9.35 9.64 9.33 2,549,500 9.50 9.01
09-08-19 9.25 9.63 9.10 3,805,600 9.37 8.88
09-08-18 9.38 9.56 9.32 2,765,000 9.46 8.97
09-08-17 9.44 9.49 9.25 5,449,300 9.37 8.88
09-08-14 10.12 10.17 9.77 3,894,300 10.02 9.50
09-08-13 10.04 10.21 9.93 4,065,800 10.06 9.54
09-08-12 9.30 9.86 9.25 3,977,700 9.72 9.22
Date Open High Low Vol Cls adjCls
09-08-11 9.40 9.55 9.23 2,692,300 9.40 8.91
09-08-10 9.59 9.80 9.46 3,835,000 9.62 9.12
09-08-07 9.98 10.15 9.70 4,235,000 9.77 9.26
09-08-06 10.43 10.45 9.74 4,590,200 9.88 9.37
09-08-05 10.21 10.30 9.87 4,990,200 10.23 9.70
09-08-04 9.83 10.39 9.69 6,625,800 10.13 9.61
09-08-03 9.49 9.95 9.48 6,942,200 9.93 9.42
09-07-31 8.82 9.35 8.76 4,637,600 9.18 8.70
09-07-30 8.81 9.06 8.76 3,191,100 8.87 8.41
Date Open High Low Vol Cls adjCls
09-07-29 8.79 8.79 8.44 4,261,600 8.60 8.15
09-07-28 9.17 9.24 8.72 4,626,200 8.94 8.48
09-07-27 9.42 9.55 9.24 3,818,700 9.40 8.91
09-07-24 9.27 9.41 9.15 2,910,600 9.23 8.75
09-07-23 9.00 9.47 8.95 5,520,700 9.16 8.69
09-07-22 8.72 9.10 8.64 3,618,200 9.00 8.53
09-07-21 9.18 9.20 8.68 4,554,500 8.85 8.39
09-07-20 8.93 9.14 8.87 5,103,700 9.08 8.61
09-07-17 8.41 8.58 8.31 3,605,200 8.48 8.04
Date Open High Low Vol Cls adjCls
09-07-16 8.24 8.41 8.17 2,769,100 8.39 7.96
09-07-15 8.39 8.45 8.26 4,054,300 8.41 7.97
09-07-14 7.90 7.98 7.74 4,188,600 7.88 7.47
09-07-13 7.46 7.68 7.12 5,078,800 7.68 7.28
09-07-10 7.33 7.57 7.25 3,406,400 7.46 7.07
09-07-09 7.58 7.80 7.43 5,203,400 7.44 7.05
09-07-08 7.69 7.85 7.20 6,347,300 7.46 7.07
09-07-07 7.72 8.00 7.66 3,558,000 7.80 7.40
09-07-06 8.11 8.21 7.62 8,873,800 7.75 7.35
Date Open High Low Vol Cls adjCls
09-07-02 8.30 8.44 8.20 3,380,500 8.40 7.97
09-07-01 8.49 8.72 8.39 3,147,600 8.55 8.11
09-06-30 8.56 8.64 8.16 3,969,000 8.24 7.81
09-06-29 8.79 8.85 8.49 3,477,900 8.52 8.08
09-06-26 8.98 9.22 8.68 5,000,500 8.72 8.27
09-06-25 8.44 8.84 8.37 4,046,200 8.81 8.35
09-06-24 8.49 8.77 8.29 6,450,900 8.34 7.91
09-06-23 8.16 8.29 7.73 7,168,000 8.21 7.78
09-06-22 8.34 8.44 7.97 6,453,300 7.97 7.56
Date Open High Low Vol Cls adjCls
09-06-19 8.44 8.85 8.37 10,962,800 8.63 8.18
09-06-18 8.83 8.85 8.23 9,001,900 8.30 7.87
09-06-17 8.91 8.92 8.48 9,641,500 8.80 8.34
09-06-16 9.58 9.76 8.86 8,533,400 8.92 8.46
09-06-15 9.74 9.79 9.08 7,606,000 9.25 8.77
09-06-12 9.91 10.13 9.90 4,159,900 10.05 9.53
09-06-11 10.17 10.60 9.92 4,974,900 10.26 9.73
09-06-10 10.47 10.51 10.02 4,760,300 10.18 9.65
09-06-09 10.45 10.48 10.15 4,449,800 10.29 9.76
Date Open High Low Vol Cls adjCls
09-06-08 10.05 10.20 9.73 6,397,900 10.18 9.65
09-06-05 10.56 10.77 10.29 7,054,600 10.37 9.83
09-06-04 10.61 10.97 10.52 6,896,700 10.95 10.38
09-06-03 10.53 10.61 10.05 10,712,800 10.56 10.01
09-06-02 10.63 10.91 10.48 5,656,400 10.87 10.31
09-06-01 10.67 10.83 10.32 7,587,900 10.49 9.95
09-05-29 10.43 10.62 10.29 8,360,800 10.52 9.98
09-05-28 9.55 10.04 9.47 7,089,200 9.95 9.43
09-05-27 9.52 9.76 9.33 5,201,600 9.40 8.91
Date Open High Low Vol Cls adjCls
09-05-26 9.21 9.50 9.13 3,975,900 9.49 9.00
09-05-22 9.79 9.82 9.27 5,951,100 9.34 8.86
09-05-21 9.32 9.59 9.02 7,070,300 9.41 8.92
09-05-20 9.39 9.78 9.36 6,798,600 9.46 8.97
09-05-19 8.88 9.35 8.80 4,616,300 9.13 8.66
09-05-18 8.58 8.84 8.35 2,897,300 8.80 8.34
09-05-15 8.89 9.03 8.43 3,695,800 8.58 8.14
09-05-14 8.76 8.99 8.57 3,861,100 8.84 8.38
09-05-13 9.15 9.44 8.83 5,928,600 8.85 8.39
Date Open High Low Vol Cls adjCls
09-05-12 9.03 9.32 8.95 5,716,800 9.32 8.84
09-05-11 8.68 8.82 8.33 5,345,300 8.82 8.36
09-05-08 8.85 9.06 8.60 3,770,800 8.91 8.45
09-05-07 9.08 9.24 8.63 5,201,200 8.73 8.28
09-05-06 8.80 8.98 8.72 4,333,700 8.92 8.46
09-05-05 8.48 8.59 8.39 5,811,500 8.59 8.15
09-05-04 7.85 8.27 7.81 4,699,100 8.27 7.84
09-05-01 7.63 7.82 7.53 2,461,400 7.72 7.32
09-04-30 7.83 7.83 7.54 4,402,600 7.62 7.23
Date Open High Low Vol Cls adjCls
09-04-29 7.98 8.12 7.85 3,102,500 7.95 7.54
09-04-28 7.85 7.90 7.65 3,485,500 7.69 7.29
09-04-27 8.11 8.29 8.01 3,862,900 8.11 7.69
09-04-24 7.80 8.19 7.78 5,319,500 8.08 7.66
09-04-23 7.42 7.82 7.32 4,781,600 7.62 7.23
09-04-22 7.40 7.58 7.27 3,770,600 7.28 6.90
09-04-21 7.51 7.58 7.07 4,861,400 7.26 6.88
09-04-20 7.56 7.67 7.37 5,020,700 7.37 6.99
09-04-17 7.66 7.75 7.29 6,048,400 7.41 7.03
Date Open High Low Vol Cls adjCls
09-04-16 8.25 8.29 7.66 4,912,300 7.80 7.40
09-04-15 8.08 8.33 8.08 2,755,100 8.30 7.87
09-04-14 8.28 8.48 8.11 3,870,800 8.15 7.73
09-04-13 8.14 8.31 8.05 3,774,100 8.18 7.76
09-04-09 7.65 7.85 7.58 2,724,600 7.79 7.39
09-04-08 7.71 7.89 7.56 3,902,600 7.66 7.26
09-04-07 7.62 7.82 7.59 3,785,100 7.61 7.22
09-04-06 7.70 7.70 7.34 7,943,400 7.55 7.16
09-04-03 8.41 8.68 7.97 6,176,700 8.03 7.61
Date Open High Low Vol Cls adjCls
09-04-02 8.21 8.63 8.06 7,420,700 8.61 8.16
09-04-01 8.26 8.54 8.25 6,124,000 8.42 7.98
09-03-31 8.15 8.45 7.99 6,750,300 8.23 7.80
09-03-30 8.10 8.42 7.77 8,814,900 7.88 7.47
09-03-27 8.30 8.55 8.25 6,374,000 8.50 8.06
09-03-26 8.69 8.81 8.37 7,739,300 8.58 8.14
09-03-25 8.37 8.60 8.13 11,323,400 8.57 8.13
09-03-24 8.01 8.43 7.83 8,280,400 8.35 7.92
09-03-23 8.32 8.63 8.15 11,912,200 8.29 7.86
Date Open High Low Vol Cls adjCls
09-03-20 8.00 8.38 7.91 13,582,700 8.30 7.87
09-03-19 7.56 8.22 7.50 17,618,300 8.12 7.70
09-03-18 6.25 7.21 6.15 11,441,000 7.19 6.82
09-03-17 6.35 6.45 6.21 4,364,600 6.38 6.05
09-03-16 6.35 6.59 6.23 4,396,900 6.45 6.12
09-03-13 6.55 6.55 6.31 5,481,500 6.48 6.14
09-03-12 6.12 6.42 6.00 6,251,400 6.29 5.96
09-03-11 6.04 6.36 5.86 6,512,500 6.15 5.83
09-03-10 6.05 6.07 5.66 8,296,100 5.97 5.66
Date Open High Low Vol Cls adjCls
09-03-09 6.56 6.56 6.00 6,413,200 6.17 5.85
09-03-06 6.86 6.97 6.48 6,394,800 6.63 6.29
09-03-05 6.36 6.74 6.35 5,972,300 6.69 6.34
09-03-04 6.32 6.46 6.09 7,046,300 6.25 5.93
09-03-03 5.99 6.29 5.76 8,094,300 6.09 5.77
09-03-02 6.68 6.80 5.88 9,236,800 6.01 5.70
09-02-27 6.85 6.98 6.41 8,481,500 6.69 6.34
09-02-26 6.58 6.82 6.37 7,844,800 6.74 6.39
09-02-25 6.77 7.12 6.64 7,791,600 6.64 6.30
Date Open High Low Vol Cls adjCls
09-02-24 7.46 7.46 6.66 11,369,200 6.76 6.41
09-02-23 7.10 7.51 6.89 9,181,500 7.32 6.94
09-02-20 7.08 7.50 6.92 14,478,500 7.35 6.97
09-02-19 7.29 7.30 6.28 14,626,800 6.59 6.25
09-02-18 7.50 7.62 7.12 10,573,000 7.41 7.03
09-02-17 7.30 7.63 7.30 12,792,900 7.47 7.08
09-02-13 7.01 7.22 6.94 5,361,200 7.15 6.78
09-02-12 7.10 7.19 6.84 10,656,000 7.18 6.81
09-02-11 6.45 7.25 6.33 18,901,800 7.20 6.83
Date Open High Low Vol Cls adjCls
09-02-10 6.66 6.77 6.21 6,378,800 6.31 5.98
09-02-09 6.60 6.68 6.42 5,395,300 6.50 6.16
09-02-06 6.63 6.81 6.53 7,678,200 6.72 6.37
09-02-05 6.72 6.78 6.54 5,285,000 6.67 6.32
09-02-04 6.55 6.66 6.48 4,873,800 6.55 6.21
09-02-03 6.52 6.59 6.29 5,930,600 6.46 6.13
09-02-02 6.30 6.51 6.21 6,791,300 6.42 6.09
09-01-30 6.71 6.82 6.38 8,154,200 6.53 6.19
09-01-29 6.31 6.65 6.22 9,217,100 6.58 6.24
Date Open High Low Vol Cls adjCls
09-01-28 6.50 6.59 6.31 9,310,900 6.42 6.09
09-01-27 6.50 6.53 6.32 12,526,600 6.45 6.12
09-01-26 7.27 7.48 6.80 13,005,900 6.96 6.60
09-01-23 6.49 6.93 6.40 10,382,800 6.84 6.49
09-01-22 6.04 6.38 6.00 8,019,400 6.28 5.95
09-01-21 6.07 6.17 5.80 6,643,000 6.14 5.82
09-01-20 6.22 6.40 5.86 10,814,800 5.92 5.61
09-01-16 5.92 6.15 5.72 11,165,800 6.15 5.83
09-01-15 5.30 5.54 4.88 10,661,500 5.53 5.24
Date Open High Low Vol Cls adjCls
09-01-14 5.49 5.63 5.10 8,117,800 5.31 5.04
09-01-13 5.65 5.90 5.36 7,373,700 5.73 5.43
09-01-12 5.81 5.90 5.43 7,188,300 5.56 5.27
09-01-09 6.02 6.39 5.91 6,898,400 6.17 5.85
09-01-08 5.92 6.19 5.63 7,726,900 6.15 5.83
09-01-07 6.43 6.48 5.52 11,497,500 5.71 5.41
09-01-06 6.20 6.68 6.10 9,360,600 6.51 6.17
09-01-05 6.22 6.50 6.14 8,505,100 6.25 5.93
09-01-02 6.40 6.87 6.35 7,956,000 6.58 6.24
Date Open High Low Vol Cls adjCls
08-12-31 6.16 6.55 5.96 5,873,300 6.49 6.15
08-12-30 6.36 6.45 6.18 5,145,000 6.41 6.08
08-12-29 6.33 6.65 6.17 9,801,900 6.46 6.13
08-12-26 5.70 6.23 5.53 5,177,200 6.13 5.81
08-12-24 5.74 5.74 5.39 2,826,200 5.64 5.35
08-12-23 5.59 5.75 5.32 6,970,000 5.56 5.27
08-12-22 6.02 6.10 5.33 9,080,700 5.55 5.26
08-12-19 5.08 5.84 5.06 14,960,000 5.69 5.40
08-12-18 6.21 6.28 5.12 17,567,000 5.40 5.12
Date Open High Low Vol Cls adjCls
08-12-17 6.03 6.98 5.92 23,543,700 6.14 5.82
08-12-16 5.15 5.92 5.05 14,243,100 5.92 5.61
08-12-15 4.89 5.15 4.71 10,926,600 5.07 4.81
08-12-12 4.15 4.65 4.10 8,529,600 4.53 4.30
08-12-11 4.38 4.95 4.10 14,411,800 4.34 4.12
08-12-10 3.87 4.15 3.77 8,638,200 4.04 3.83
08-12-09 3.48 3.74 3.33 6,129,900 3.59 3.40
08-12-08 3.52 3.69 3.43 8,394,800 3.54 3.36
08-12-05 3.16 3.30 3.00 9,293,600 3.19 3.02
Date Open High Low Vol Cls adjCls
08-12-04 3.56 3.79 3.13 9,431,200 3.24 3.07
08-12-03 3.13 3.59 3.11 12,976,100 3.53 3.35
08-12-02 3.16 3.21 2.97 9,050,700 3.13 2.97
08-12-01 3.14 3.14 2.95 5,613,700 2.96 2.81
08-11-28 3.20 3.48 3.14 3,438,700 3.45 3.27
08-11-26 2.73 3.14 2.61 8,042,700 3.02 2.86
08-11-25 2.91 3.00 2.51 8,850,400 2.59 2.46
08-11-24 3.30 3.75 2.70 15,612,100 2.82 2.67
08-11-21 2.90 3.17 2.66 9,336,300 2.81 2.66
Date Open High Low Vol Cls adjCls
08-11-20 2.70 2.90 2.56 4,698,200 2.57 2.44
08-11-19 2.91 3.17 2.70 4,773,300 2.72 2.58
08-11-18 2.85 2.95 2.76 4,087,000 2.85 2.70
08-11-17 3.25 3.25 2.81 5,449,200 2.82 2.67
08-11-14 3.40 3.66 3.20 5,149,000 3.25 3.08
08-11-13 3.02 3.35 2.67 6,189,000 3.35 3.18
08-11-12 3.26 3.37 3.01 2,836,300 3.08 2.92
08-11-11 3.52 3.54 3.21 3,148,900 3.41 3.23
08-11-10 4.03 4.03 3.61 4,454,400 3.70 3.51
Date Open High Low Vol Cls adjCls
08-11-07 3.78 4.07 3.44 4,912,900 3.57 3.39
08-11-06 4.50 4.50 3.60 7,609,300 3.73 3.54
08-11-05 4.40 4.60 4.13 7,497,200 4.24 4.02
08-11-04 4.15 4.53 4.04 5,122,400 4.48 4.25
08-11-03 3.68 4.16 3.66 5,067,500 3.70 3.51
08-10-31 3.65 3.74 3.45 4,232,700 3.60 3.41
08-10-30 3.75 4.15 3.58 7,270,000 3.73 3.54
08-10-29 3.18 3.64 3.09 8,103,300 3.59 3.40
08-10-28 2.98 2.98 2.60 7,364,300 2.87 2.72
Date Open High Low Vol Cls adjCls
08-10-27 3.30 3.37 2.56 8,103,200 2.59 2.46
08-10-24 3.00 3.72 2.99 5,782,000 3.44 3.26
08-10-23 3.73 4.04 3.32 6,009,800 3.42 3.24
08-10-22 4.41 4.43 3.75 4,031,600 3.77 3.57
08-10-21 4.90 5.04 4.64 2,508,000 4.65 4.41
08-10-20 4.66 5.25 4.64 2,970,300 5.18 4.91
08-10-17 4.11 4.79 4.04 3,788,400 4.51 4.28
08-10-16 4.70 4.97 4.04 7,589,300 4.45 4.22
08-10-15 5.50 5.50 4.85 4,204,000 5.03 4.77
Date Open High Low Vol Cls adjCls
08-10-14 5.80 5.99 5.43 5,916,800 5.71 5.41
08-10-13 5.41 5.61 4.77 4,933,700 5.52 5.23
08-10-10 5.55 5.98 3.76 12,720,600 4.96 4.70
08-10-09 6.66 6.66 5.73 5,663,000 5.90 5.59
08-10-08 6.26 6.68 5.86 5,635,700 6.49 6.15
08-10-07 6.85 7.06 5.88 7,003,900 5.97 5.66
08-10-06 7.10 7.34 5.83 7,799,600 6.47 6.14
08-10-03 7.18 7.73 6.98 4,908,500 7.09 6.72
08-10-02 8.04 8.16 7.07 6,105,800 7.13 6.76
Date Open High Low Vol Cls adjCls
08-10-01 8.32 8.65 8.11 5,308,200 8.45 8.01
08-09-30 8.26 8.49 8.00 4,129,700 8.15 7.73
08-09-29 8.93 9.19 8.25 5,696,000 8.62 8.17
08-09-26 9.84 9.90 9.00 6,457,000 9.07 8.60
08-09-25 10.05 10.29 9.58 5,608,800 9.76 9.25
08-09-24 10.36 10.65 10.07 4,224,100 10.14 9.62
08-09-23 10.59 10.65 10.00 5,951,500 10.19 9.66
08-09-22 10.34 11.09 10.00 10,543,300 10.53 9.98
08-09-19 9.39 9.87 9.25 7,349,400 9.49 9.00
Date Open High Low Vol Cls adjCls
08-09-18 10.03 10.20 9.00 10,144,400 9.32 8.84
08-09-17 8.51 9.91 8.11 6,762,200 9.30 8.82
08-09-16 8.09 8.46 7.65 6,215,600 8.40 7.97
08-09-15 9.20 9.31 8.40 4,132,500 8.53 8.09
08-09-12 8.50 9.30 8.45 5,131,400 9.15 8.68
08-09-11 8.26 8.49 7.75 4,184,500 8.26 7.83
08-09-10 8.00 8.50 7.78 7,479,200 8.43 7.99
08-09-09 8.39 8.48 7.75 8,157,900 7.96 7.55
08-09-08 10.10 10.25 8.85 3,830,600 8.93 8.47
Date Open High Low Vol Cls adjCls
08-09-05 9.94 9.94 9.21 3,813,200 9.76 9.25
08-09-04 10.28 10.45 9.52 3,627,000 9.63 9.13
08-09-03 10.70 10.91 9.90 3,227,800 10.17 9.64
08-09-02 10.83 10.91 10.56 2,386,200 10.74 10.18
08-08-29 11.69 11.79 11.38 1,520,900 11.52 10.92
08-08-28 11.84 12.07 11.41 1,824,800 11.73 11.12
08-08-27 11.79 11.93 11.52 1,626,000 11.68 11.08
08-08-26 11.33 11.66 11.29 1,526,500 11.52 10.92
08-08-25 11.38 11.65 11.25 2,311,700 11.37 10.78
Date Open High Low Vol Cls adjCls
08-08-22 11.67 11.88 11.30 2,664,500 11.47 10.88
08-08-21 12.05 12.15 11.70 3,454,600 11.85 11.24
08-08-20 11.11 11.60 11.05 4,964,000 11.39 10.80
08-08-19 10.36 11.14 10.34 5,974,000 11.04 10.47
08-08-18 10.34 10.79 10.34 3,569,500 10.55 10.00
08-08-15 9.93 10.25 9.75 4,677,500 10.14 9.62
08-08-14 11.07 11.18 10.48 2,917,100 10.57 10.02
08-08-13 10.50 11.25 10.43 5,280,800 11.13 10.55
08-08-12 10.12 10.43 9.98 3,739,100 10.31 9.78
Date Open High Low Vol Cls adjCls
08-08-11 10.50 10.64 9.51 6,007,200 10.01 9.49
08-08-08 10.91 11.10 10.35 3,874,900 10.50 9.96
08-08-07 11.40 11.53 11.00 3,409,700 11.25 10.67
08-08-06 10.88 11.58 10.84 5,643,100 11.39 10.80
08-08-05 11.72 11.82 10.37 8,152,500 10.52 9.98
08-08-04 12.39 12.72 11.63 3,524,600 11.86 11.25
08-08-01 12.86 13.16 12.51 3,281,700 12.54 11.89
08-07-31 13.56 13.61 12.85 4,027,300 12.96 12.29
08-07-30 13.37 13.50 12.71 6,152,000 13.30 12.61
Date Open High Low Vol Cls adjCls
08-07-29 14.49 14.55 13.78 3,657,900 13.96 13.24
08-07-28 14.74 15.11 14.37 4,661,200 14.48 13.73
08-07-25 14.60 14.75 14.40 2,247,000 14.64 13.88
08-07-24 14.25 14.65 14.00 3,971,900 14.39 13.65
08-07-23 14.16 14.55 14.00 4,279,300 14.10 13.37
08-07-22 15.35 15.42 14.24 3,655,800 14.41 13.66
08-07-21 14.92 15.27 14.81 2,634,000 15.25 14.46
08-07-18 14.60 14.91 14.40 3,262,700 14.83 14.06
08-07-17 14.85 15.25 14.33 4,073,100 14.56 13.81
Date Open High Low Vol Cls adjCls
08-07-16 15.46 15.46 14.55 3,418,100 14.74 13.98
08-07-15 15.75 15.94 14.90 4,673,700 15.31 14.52
08-07-14 15.30 15.77 14.95 3,584,100 15.51 14.71
08-07-11 14.49 15.35 14.40 4,611,500 15.08 14.30
08-07-10 13.82 14.11 13.62 2,453,800 14.11 13.38
08-07-09 13.70 14.14 13.42 2,494,400 13.54 12.84
08-07-08 13.57 13.73 13.16 3,130,100 13.54 12.84
08-07-07 14.00 14.14 13.59 2,999,500 13.79 13.08
08-07-03 14.53 14.69 13.94 2,455,600 14.30 13.56
Date Open High Low Vol Cls adjCls
08-07-02 15.05 15.10 14.53 3,271,200 14.87 14.10
08-07-01 15.00 15.72 14.96 4,191,100 15.08 14.30
08-06-30 14.77 15.40 14.19 3,063,900 14.65 13.89
08-06-27 14.29 14.75 14.25 4,629,200 14.62 13.86
08-06-26 13.15 14.11 13.05 3,660,700 14.06 13.33
08-06-25 13.04 13.13 12.56 2,957,300 12.89 12.22
08-06-24 13.48 13.48 12.92 2,841,900 13.04 12.36
08-06-23 13.30 13.60 13.26 1,789,500 13.37 12.68
08-06-20 13.86 14.01 13.24 2,970,500 13.50 12.80
Date Open High Low Vol Cls adjCls
08-06-19 14.16 14.16 13.75 2,559,700 13.80 13.09
08-06-18 13.89 13.92 13.63 1,907,300 13.70 12.99
08-06-17 13.55 13.97 13.55 1,243,400 13.77 13.06
08-06-16 13.85 13.96 13.50 1,687,400 13.55 12.85
08-06-13 13.50 13.61 13.35 1,325,600 13.40 12.71
08-06-12 13.39 13.74 13.27 1,776,300 13.50 12.80
08-06-11 13.85 14.01 13.64 1,500,500 13.68 12.97
08-06-10 14.25 14.29 13.63 2,540,300 13.65 12.94
08-06-09 14.54 14.72 14.29 2,017,300 14.39 13.65
Date Open High Low Vol Cls adjCls
08-06-06 14.59 14.76 14.46 2,232,100 14.52 13.77
08-06-05 14.00 14.52 13.88 2,539,500 14.43 13.68
08-06-04 14.30 14.34 13.81 2,882,300 13.96 13.24
08-06-03 14.11 14.76 14.11 1,931,700 14.27 13.53
08-06-02 14.56 14.67 14.26 2,203,000 14.58 13.83
08-05-30 14.34 14.57 14.20 2,281,000 14.50 13.75
08-05-29 14.39 14.43 14.01 2,592,500 14.06 13.33
08-05-28 14.03 14.70 13.95 2,111,900 14.66 13.90
08-05-27 14.56 14.56 14.11 2,880,500 14.17 13.44
Date Open High Low Vol Cls adjCls
08-05-23 14.89 14.94 14.55 2,294,300 14.76 14.00
08-05-22 14.74 15.06 14.36 3,570,400 14.68 13.92
08-05-21 15.03 15.46 14.86 4,058,900 14.98 14.20
08-05-20 14.72 15.13 14.50 3,073,600 15.08 14.30
08-05-19 14.58 14.88 14.44 2,604,700 14.55 13.80
08-05-16 14.67 14.67 14.15 2,801,200 14.44 13.69
08-05-15 14.18 14.50 14.02 3,483,600 14.24 13.50
08-05-14 13.83 14.26 13.76 2,189,900 13.80 13.09
08-05-13 13.71 13.95 13.34 2,723,400 13.83 13.11
Date Open High Low Vol Cls adjCls
08-05-12 13.83 14.22 13.69 1,972,900 13.97 13.25
08-05-09 13.81 14.17 13.51 4,185,600 13.94 13.22
08-05-08 13.51 13.80 13.41 3,292,200 13.77 13.06
08-05-07 13.33 13.50 13.02 3,683,700 13.25 12.56
08-05-06 13.74 13.89 13.40 3,374,600 13.50 12.80
08-05-05 13.70 13.79 13.46 4,681,300 13.64 12.93
08-05-02 13.00 13.45 13.00 4,825,900 13.27 12.58
08-05-01 12.82 13.06 12.63 6,025,900 12.98 12.31
08-04-30 12.96 13.40 12.83 8,232,000 13.27 12.58
Date Open High Low Vol Cls adjCls
08-04-29 14.02 14.02 12.73 7,608,100 12.76 12.10
08-04-28 14.61 14.68 14.19 2,958,400 14.23 13.49
08-04-25 14.85 14.96 14.57 2,852,200 14.59 13.83
08-04-24 14.96 14.98 14.54 4,958,900 14.70 13.94
08-04-23 15.29 15.30 14.87 3,602,600 15.08 14.30
08-04-22 15.93 15.96 15.50 3,048,800 15.50 14.70
08-04-21 16.51 16.51 15.90 2,790,200 15.93 15.11
08-04-18 16.74 16.82 16.30 3,801,900 16.40 15.55
08-04-17 17.54 17.55 17.01 2,647,000 17.22 16.33
Date Open High Low Vol Cls adjCls
08-04-16 17.00 17.60 16.91 4,291,200 17.44 16.54
08-04-15 16.32 16.59 16.11 2,086,100 16.46 15.61
08-04-14 16.07 16.45 16.00 1,782,200 16.11 15.28
08-04-11 16.18 16.51 16.05 1,848,000 16.15 15.31
08-04-10 16.70 16.70 16.14 2,171,400 16.45 15.60
08-04-09 16.31 16.73 16.10 2,764,500 16.50 15.65
08-04-08 16.01 16.34 15.91 1,815,800 16.16 15.32
08-04-07 16.95 17.33 16.35 3,178,000 16.45 15.60
08-04-04 16.28 16.67 16.03 2,921,300 16.67 15.81
Date Open High Low Vol Cls adjCls
08-04-03 15.92 16.25 15.69 3,326,600 16.02 15.19
08-04-02 15.15 15.83 15.15 3,443,200 15.76 14.94
08-04-01 15.34 15.34 14.77 4,747,700 15.25 14.46
08-03-31 16.29 16.30 15.33 3,927,900 15.53 14.73
08-03-28 16.53 16.56 15.80 2,688,900 16.11 15.28
08-03-27 16.75 16.93 16.32 3,307,400 16.63 15.77
08-03-26 16.69 17.16 16.57 3,361,800 17.07 16.19
08-03-25 16.12 16.68 16.10 4,131,100 16.57 15.71
08-03-24 15.80 16.10 15.48 3,515,800 15.56 14.75
Date Open High Low Vol Cls adjCls
08-03-20 15.89 16.05 15.35 7,949,400 15.70 14.89
08-03-19 17.18 17.22 16.53 5,888,900 16.57 15.71
08-03-18 18.50 18.51 17.51 3,189,400 17.62 16.71
08-03-17 19.21 19.42 17.77 5,155,800 18.17 17.23
08-03-14 19.18 19.54 18.73 5,231,800 19.38 18.38
08-03-13 18.66 19.20 18.57 5,386,500 19.17 18.18
08-03-12 17.87 18.42 17.69 4,027,500 18.34 17.39
08-03-11 17.82 17.82 17.04 3,731,400 17.71 16.79
08-03-10 17.93 17.93 17.12 5,284,700 17.27 16.38
Date Open High Low Vol Cls adjCls
08-03-07 18.22 18.40 17.86 4,033,500 18.19 17.25
08-03-06 17.93 18.42 17.88 3,735,000 18.30 17.35
08-03-05 17.49 18.29 17.28 5,081,100 18.27 17.32
08-03-04 17.71 17.91 16.47 6,623,800 17.11 16.22
08-03-03 17.68 18.12 17.40 5,633,800 17.74 16.82
08-02-29 17.74 17.79 16.77 5,368,500 17.32 16.42
08-02-28 17.63 17.67 17.31 4,079,200 17.66 16.75
08-02-27 17.29 17.70 17.17 6,027,600 17.41 16.51
08-02-26 16.70 17.01 16.37 4,513,900 16.97 16.09
Date Open High Low Vol Cls adjCls
08-02-25 16.20 16.50 16.09 3,635,300 16.47 15.62
08-02-22 15.86 16.04 15.68 2,810,400 16.04 15.21
08-02-21 16.45 16.60 15.63 4,444,500 15.65 14.84
08-02-20 15.50 16.24 15.43 3,671,900 16.12 15.29
08-02-19 15.52 15.90 15.52 3,736,400 15.77 14.95
08-02-15 15.20 15.45 15.11 3,176,200 15.18 14.39
08-02-14 15.13 15.59 15.10 3,537,300 15.20 14.41
08-02-13 14.92 15.20 14.92 3,328,800 15.07 14.29
08-02-12 15.60 15.69 15.00 2,487,100 15.04 14.26
Date Open High Low Vol Cls adjCls
08-02-11 15.36 15.80 15.17 6,455,900 15.49 14.69
08-02-08 14.54 15.27 14.54 5,518,400 15.21 14.42
08-02-07 14.35 14.66 14.25 3,665,100 14.50 13.75
08-02-06 14.64 14.80 14.46 3,243,000 14.46 13.71
08-02-05 14.96 14.96 14.36 4,510,100 14.36 13.62
08-02-04 15.23 15.42 14.90 3,339,900 15.14 14.36
08-02-01 15.00 15.50 14.90 7,178,800 15.41 14.61
08-01-31 15.71 15.92 15.26 4,770,100 15.39 14.59
08-01-30 16.19 16.50 15.86 3,237,300 16.30 15.46
Date Open High Low Vol Cls adjCls
08-01-29 16.52 16.70 16.07 3,090,200 16.31 15.47
08-01-28 16.78 16.94 16.32 3,025,000 16.88 16.01
08-01-25 17.09 17.24 16.15 3,524,300 16.48 15.63
08-01-24 16.91 17.48 16.38 4,783,900 16.71 15.84
08-01-23 15.71 16.53 15.46 5,641,200 16.48 15.63
08-01-22 15.01 16.59 14.83 4,851,200 16.07 15.24
08-01-18 15.85 16.02 15.26 3,602,100 15.98 15.15
08-01-17 16.74 16.74 15.33 4,600,100 15.49 14.69
08-01-16 15.69 16.43 15.59 5,289,000 16.13 15.30
Date Open High Low Vol Cls adjCls
08-01-15 16.39 16.77 15.42 4,907,900 15.86 15.04
08-01-14 16.88 16.99 15.64 5,117,700 16.44 15.59
08-01-11 17.44 17.44 16.22 5,213,400 16.42 15.57
08-01-10 16.26 17.44 16.26 4,220,700 17.17 16.28
08-01-09 17.12 17.12 16.15 4,823,600 16.81 15.94
08-01-08 17.48 17.89 16.90 5,935,400 16.97 16.09
08-01-07 17.44 17.75 16.67 4,360,700 17.04 16.16
08-01-04 18.00 18.04 17.25 4,352,700 17.67 16.76
08-01-03 18.62 18.71 18.05 6,898,500 18.19 17.25
Date Open High Low Vol Cls adjCls
08-01-02 17.23 19.16 17.23 6,545,500 19.00 18.02
07-12-31 17.51 17.56 16.82 1,740,900 16.97 16.09
07-12-28 17.72 17.78 17.33 1,639,600 17.51 16.60
07-12-27 17.36 17.56 17.09 2,409,600 17.09 16.21
07-12-26 16.60 17.84 16.60 2,173,300 17.68 16.76
07-12-24 16.70 16.90 16.36 1,380,700 16.37 15.52
07-12-21 15.33 16.84 15.28 6,020,500 16.84 15.97
07-12-20 14.17 15.06 14.17 2,815,300 15.06 14.28
07-12-19 14.08 14.42 14.08 1,462,600 14.16 13.43
Date Open High Low Vol Cls adjCls
07-12-18 14.09 14.35 13.75 2,392,500 14.24 13.50
07-12-17 14.29 14.55 13.76 3,034,700 13.80 13.09
07-12-14 14.64 14.90 14.43 2,549,100 14.47 13.72
07-12-13 15.96 15.96 14.90 3,541,100 14.93 14.16
07-12-12 16.00 16.17 15.79 2,617,700 16.08 15.25
07-12-11 16.41 16.58 15.38 2,843,400 15.46 14.66
07-12-10 16.51 16.86 16.33 2,267,200 16.43 15.58
07-12-07 15.86 16.20 15.61 2,376,600 16.20 15.36
07-12-06 15.00 15.89 14.92 2,554,000 15.86 15.04
Date Open High Low Vol Cls adjCls
07-12-05 15.52 15.52 14.94 1,870,000 15.05 14.27
07-12-04 15.67 15.74 15.26 1,724,900 15.34 14.55
07-12-03 14.94 15.46 14.82 1,585,500 15.35 14.56
07-11-30 15.06 15.28 14.75 2,302,800 14.97 14.20
07-11-29 15.27 15.62 15.11 1,742,200 15.49 14.69
07-11-28 14.78 15.62 14.71 2,034,600 15.56 14.75
07-11-27 14.65 15.06 14.55 2,331,100 14.87 14.10
07-11-26 15.97 15.97 15.01 2,449,900 15.11 14.33
07-11-23 15.25 15.61 14.90 1,203,600 15.58 14.77
Date Open High Low Vol Cls adjCls
07-11-21 15.19 15.22 14.46 3,040,200 14.84 14.07
07-11-20 14.96 15.43 14.62 3,749,100 15.27 14.48
07-11-19 14.98 15.12 14.27 3,117,800 14.50 13.75
07-11-16 15.23 15.42 14.87 3,100,300 15.12 14.34
07-11-15 15.44 15.57 14.77 3,333,600 14.93 14.16
07-11-14 15.80 16.35 15.65 2,884,200 15.65 14.84
07-11-13 15.50 15.85 15.35 2,766,100 15.56 14.75
07-11-12 15.66 15.85 15.22 3,210,300 15.22 14.43
07-11-09 16.46 17.04 15.50 2,757,700 16.60 15.74
Date Open High Low Vol Cls adjCls
07-11-08 17.69 17.70 16.42 3,656,900 16.84 15.97
07-11-07 18.10 18.30 17.23 4,843,700 17.34 16.44
07-11-06 17.85 17.91 17.57 3,668,100 17.72 16.80
07-11-05 16.87 17.22 16.74 2,851,500 17.05 16.17
07-11-02 16.32 17.11 16.13 3,812,400 17.11 16.22
07-11-01 16.32 16.55 15.89 3,117,700 16.19 15.35
07-10-31 16.00 16.87 15.95 2,871,900 16.87 16.00
07-10-30 16.05 16.10 15.88 1,583,000 15.92 15.10
07-10-29 15.90 16.33 15.88 2,049,700 16.33 15.48
Date Open High Low Vol Cls adjCls
07-10-26 15.62 15.85 15.56 1,998,200 15.74 14.93
07-10-25 15.11 15.58 14.86 2,990,400 15.38 14.58
07-10-24 14.62 14.84 14.30 2,188,000 14.76 14.00
07-10-23 14.42 14.80 14.32 2,220,700 14.75 13.99
07-10-22 13.76 14.20 13.50 2,828,100 14.14 13.41
07-10-19 15.20 15.25 14.58 2,874,400 14.59 13.83
07-10-18 14.65 15.16 14.54 2,208,600 15.16 14.38
07-10-17 14.98 15.10 14.32 2,690,000 14.51 13.76
07-10-16 15.20 15.23 14.48 2,036,500 14.71 13.95
Date Open High Low Vol Cls adjCls
07-10-15 15.50 15.65 14.94 2,562,200 15.23 14.44
07-10-12 14.75 15.24 14.70 2,092,600 15.10 14.32
07-10-11 14.79 15.48 14.33 4,173,000 14.69 13.93
07-10-10 14.30 14.61 14.25 2,346,500 14.61 13.85
07-10-09 13.95 14.25 13.84 2,206,300 14.14 13.41
07-10-08 13.99 14.00 13.75 862,400 13.88 13.16
07-10-05 13.99 14.27 13.86 2,371,900 14.09 13.36
07-10-04 13.23 14.03 13.12 3,158,500 13.86 13.14
07-10-03 13.61 13.65 13.22 1,921,000 13.34 12.65
Date Open High Low Vol Cls adjCls
07-10-02 13.75 13.75 13.13 2,513,300 13.57 12.87
07-10-01 14.00 14.35 13.85 1,914,900 14.05 13.32
07-09-28 14.17 14.51 13.96 3,462,000 14.02 13.29
07-09-27 13.56 14.10 13.39 3,111,600 14.06 13.33
07-09-26 13.55 13.74 13.14 2,754,000 13.27 12.58
07-09-25 13.48 13.65 13.33 1,842,900 13.64 12.93
07-09-24 14.00 14.10 13.74 2,307,700 13.80 13.09
07-09-21 14.10 14.22 13.68 2,351,400 13.92 13.20
07-09-20 13.62 14.16 13.45 4,456,700 14.02 13.29
Date Open High Low Vol Cls adjCls
07-09-19 13.21 13.40 12.91 2,858,800 13.03 12.36
07-09-18 12.52 13.12 12.31 3,202,100 12.99 12.32
07-09-17 12.48 12.72 12.35 2,266,700 12.47 11.82
07-09-14 12.42 12.60 12.15 1,898,200 12.29 11.65
07-09-13 12.32 12.49 12.23 1,304,300 12.34 11.70
07-09-12 12.51 12.66 12.30 1,871,000 12.48 11.83
07-09-11 11.90 12.69 11.90 2,397,500 12.56 11.91
07-09-10 12.46 12.57 11.87 2,208,100 12.08 11.45
07-09-07 12.45 12.65 12.17 3,294,300 12.35 11.71
Date Open High Low Vol Cls adjCls
07-09-06 11.73 12.29 11.66 2,791,500 12.17 11.54
07-09-05 11.51 11.73 11.31 2,239,000 11.47 10.88
07-09-04 11.48 11.94 11.43 2,149,100 11.80 11.19
07-08-31 11.30 11.47 11.17 2,184,000 11.38 10.79
07-08-30 10.78 11.10 10.69 1,924,100 10.78 10.22
07-08-29 10.84 11.00 10.69 1,621,600 10.93 10.36
07-08-28 11.20 11.20 10.51 3,001,800 10.63 10.08
07-08-27 11.52 11.52 11.19 1,668,900 11.25 10.67
07-08-24 11.14 11.69 10.83 2,085,100 11.54 10.94
Date Open High Low Vol Cls adjCls
07-08-23 11.34 11.49 11.03 2,112,500 11.13 10.55
07-08-22 11.30 11.45 11.12 2,713,500 11.13 10.55
07-08-21 11.21 11.44 11.01 2,142,700 11.05 10.48
07-08-20 11.13 11.37 10.89 2,782,900 11.30 10.72
07-08-17 11.44 11.72 10.65 3,286,300 10.91 10.35
07-08-16 11.30 11.31 9.72 9,367,500 10.77 10.21
07-08-15 12.61 12.65 11.68 3,976,000 11.77 11.16
07-08-14 13.12 13.27 12.78 2,411,600 12.78 12.12
07-08-13 13.60 13.60 13.15 1,229,000 13.20 12.52
Date Open High Low Vol Cls adjCls
07-08-10 12.97 13.60 12.96 2,330,100 13.48 12.78
07-08-09 12.93 13.30 12.68 2,902,500 13.03 12.36
07-08-08 13.44 13.90 13.40 2,968,500 13.63 12.92
07-08-07 12.96 13.43 12.81 2,412,700 13.31 12.62
07-08-06 13.19 13.19 12.55 2,627,000 12.99 12.32
07-08-03 13.36 13.51 13.14 2,913,500 13.25 12.56
07-08-02 13.58 13.72 13.34 1,762,200 13.57 12.87
07-08-01 13.55 13.78 13.18 2,507,000 13.48 12.78
07-07-31 14.10 14.26 13.61 2,345,000 13.71 13.00
Date Open High Low Vol Cls adjCls
07-07-30 13.40 13.97 13.40 2,059,500 13.89 13.17
07-07-27 13.25 13.69 13.15 2,224,800 13.40 12.71
07-07-26 13.70 13.83 12.87 3,565,100 13.49 12.79
07-07-25 13.85 14.14 13.32 3,131,500 14.10 13.37
07-07-24 14.87 14.87 13.96 2,433,800 14.05 13.32
07-07-23 14.70 14.81 14.40 1,509,100 14.58 13.83
07-07-20 14.81 14.92 14.45 2,399,400 14.65 13.89
07-07-19 14.27 14.83 14.05 3,527,200 14.80 14.03
07-07-18 13.43 14.33 13.43 3,278,400 14.25 13.51
Date Open High Low Vol Cls adjCls
07-07-17 13.60 13.79 13.35 1,299,400 13.47 12.77
07-07-16 13.78 13.80 13.44 2,536,900 13.64 12.93
07-07-13 14.14 14.30 13.81 2,254,900 13.98 13.26
07-07-12 13.81 14.22 13.70 2,644,900 14.22 13.48
07-07-11 13.38 13.53 13.31 1,703,100 13.50 12.80
07-07-10 13.67 13.72 13.26 2,804,000 13.38 12.69
07-07-09 13.44 13.65 13.40 2,992,300 13.60 12.90
07-07-06 12.58 13.38 12.51 3,509,200 13.17 12.49
07-07-05 12.30 12.50 12.21 2,876,200 12.49 11.84
Date Open High Low Vol Cls adjCls
07-07-03 12.10 12.15 12.01 917,100 12.10 11.47
07-07-02 11.87 12.10 11.85 1,410,200 12.06 11.44
07-06-29 11.81 11.85 11.56 1,525,300 11.69 11.08
07-06-28 11.77 11.80 11.59 1,742,900 11.64 11.04
07-06-27 11.25 11.58 11.19 1,965,900 11.55 10.95
07-06-26 11.45 11.55 11.08 3,119,600 11.34 10.75
07-06-25 11.69 11.79 11.40 2,203,400 11.49 10.90
07-06-22 11.90 11.93 11.58 1,649,900 11.70 11.09
07-06-21 11.85 11.94 11.54 2,164,700 11.88 11.27
Date Open High Low Vol Cls adjCls
07-06-20 11.91 12.12 11.73 3,067,800 11.90 11.28
07-06-19 11.39 11.94 11.37 2,554,700 11.90 11.28
07-06-18 11.50 11.55 11.29 1,673,400 11.50 10.90
07-06-15 11.35 11.52 11.31 1,428,400 11.37 10.78
07-06-14 11.04 11.36 11.04 1,569,300 11.27 10.69
07-06-13 10.83 11.05 10.77 1,487,100 11.05 10.48
07-06-12 10.97 11.10 10.80 1,898,400 10.83 10.27
07-06-11 11.27 11.38 11.04 1,598,200 11.15 10.57
07-06-08 11.02 11.31 10.93 1,990,000 11.21 10.63
Date Open High Low Vol Cls adjCls
07-06-07 11.68 11.89 11.12 2,572,000 11.16 10.58
07-06-06 11.89 11.89 11.45 1,773,500 11.77 11.16
07-06-05 11.93 12.02 11.71 1,737,400 11.92 11.30
07-06-04 11.84 12.10 11.74 1,998,300 11.93 11.31
07-06-01 11.71 11.89 11.68 2,318,600 11.84 11.23
07-05-31 11.01 11.49 10.91 3,572,300 11.47 10.88
07-05-30 10.64 10.81 10.48 1,862,700 10.79 10.23
07-05-29 10.93 11.05 10.62 2,431,900 10.76 10.20
07-05-25 10.87 10.95 10.73 1,270,100 10.87 10.31
Date Open High Low Vol Cls adjCls
07-05-24 11.25 11.25 10.68 3,645,600 10.75 10.19
07-05-23 11.22 11.50 11.14 2,087,300 11.29 10.71
07-05-22 11.50 11.55 11.01 1,609,200 11.06 10.49
07-05-21 11.18 11.53 11.10 1,550,500 11.51 10.91
07-05-18 11.10 11.35 10.96 1,631,600 11.26 10.68
07-05-17 10.89 11.12 10.74 2,037,800 10.99 10.42
07-05-16 11.18 11.24 10.73 2,511,200 10.99 10.42
07-05-15 11.26 11.59 11.19 1,397,600 11.25 10.67
07-05-14 11.60 11.68 11.13 1,681,000 11.25 10.67
Date Open High Low Vol Cls adjCls
07-05-11 11.45 11.84 11.45 1,160,900 11.59 10.99
07-05-10 11.71 11.87 11.20 3,132,300 11.42 10.83
07-05-09 11.97 12.08 11.74 1,865,900 11.91 11.29
07-05-08 12.22 12.25 11.89 2,684,600 11.99 11.37
07-05-07 12.09 12.47 12.00 2,921,500 12.40 11.76
07-05-04 11.99 12.10 11.85 2,911,600 11.99 11.37
07-05-03 11.52 11.85 11.42 2,453,400 11.81 11.20
07-05-02 10.91 11.48 10.81 2,278,800 11.42 10.83
07-05-01 11.00 11.10 10.90 1,621,300 11.00 10.43
Date Open High Low Vol Cls adjCls
07-04-30 11.45 11.48 11.11 1,434,100 11.12 10.54
07-04-27 11.34 11.47 11.19 1,552,000 11.43 10.84
07-04-26 11.07 11.21 10.91 2,241,000 11.09 10.52
07-04-25 11.34 11.64 11.22 1,624,300 11.52 10.92
07-04-24 11.40 11.41 11.16 1,944,000 11.29 10.71
07-04-23 11.58 11.74 11.32 1,739,400 11.39 10.80
07-04-20 11.44 11.61 11.21 2,183,800 11.61 11.01
07-04-19 11.16 11.20 10.83 3,067,500 10.95 10.38
07-04-18 11.68 11.72 11.35 3,060,700 11.48 10.89
Date Open High Low Vol Cls adjCls
07-04-17 11.51 11.80 11.42 5,253,200 11.58 10.98
07-04-16 11.35 11.44 11.08 2,681,200 11.36 10.77
07-04-13 10.92 11.24 10.89 3,165,000 11.19 10.61
07-04-12 10.75 10.87 10.52 2,103,800 10.84 10.28
07-04-11 10.91 10.93 10.55 2,807,000 10.67 10.12
07-04-10 10.85 10.95 10.71 2,465,800 10.83 10.27
07-04-09 10.40 10.85 10.30 4,277,400 10.68 10.13
07-04-05 10.29 10.45 10.20 3,091,200 10.30 9.77
07-04-04 9.80 10.19 9.71 3,208,000 10.08 9.56
Date Open High Low Vol Cls adjCls
07-04-03 9.50 9.76 9.50 1,883,100 9.69 9.19
07-04-02 9.45 9.62 9.30 2,053,200 9.54 9.05
07-03-30 9.56 9.66 9.46 1,226,700 9.48 8.99
07-03-29 9.60 9.75 9.50 1,553,700 9.59 9.09
07-03-28 9.74 9.80 9.60 1,387,300 9.67 9.17
07-03-27 9.87 9.87 9.57 2,136,100 9.62 9.12
07-03-26 9.67 9.88 9.52 2,738,200 9.86 9.35
07-03-23 9.39 9.53 9.30 2,542,600 9.51 9.02
07-03-22 9.65 9.66 9.33 3,114,800 9.37 8.88
Date Open High Low Vol Cls adjCls
07-03-21 9.40 9.57 9.31 2,414,600 9.52 9.03
07-03-20 9.61 9.67 9.37 1,863,900 9.39 8.90
07-03-19 9.50 9.73 9.42 1,987,700 9.50 9.01
07-03-16 9.47 9.58 9.25 1,929,800 9.40 8.91
07-03-15 9.39 9.51 9.25 2,108,300 9.29 8.81
07-03-14 9.06 9.30 8.83 3,546,800 9.24 8.76
07-03-13 9.42 9.50 9.03 2,253,500 9.04 8.57
07-03-12 9.33 9.57 9.25 1,531,500 9.43 8.94
07-03-09 9.55 9.57 9.25 1,631,000 9.30 8.82
Date Open High Low Vol Cls adjCls
07-03-08 9.66 9.71 9.41 1,935,100 9.44 8.95
07-03-07 9.51 9.81 9.43 2,748,600 9.54 9.05
07-03-06 9.48 9.62 9.40 3,061,100 9.53 9.04
07-03-05 9.02 9.48 9.00 3,456,000 9.12 8.65
07-03-02 9.80 9.80 9.26 4,535,000 9.37 8.88
07-03-01 9.90 9.98 9.71 2,799,400 9.82 9.31
07-02-28 10.18 10.24 9.72 4,198,600 10.02 9.50
07-02-27 10.70 10.70 9.64 5,772,200 10.01 9.49
07-02-26 11.10 11.13 10.81 2,244,000 10.88 10.32
Date Open High Low Vol Cls adjCls
07-02-23 10.89 11.15 10.85 3,528,300 10.89 10.33
07-02-22 10.88 10.95 10.67 2,466,600 10.70 10.15
07-02-21 10.59 10.94 10.40 3,438,200 10.88 10.32
07-02-20 10.50 10.62 10.41 2,231,400 10.49 9.95
07-02-16 10.61 10.68 10.40 2,372,100 10.50 9.96
07-02-15 10.81 10.81 10.57 1,632,400 10.72 10.17
07-02-14 10.84 10.94 10.71 2,024,700 10.81 10.25
07-02-13 10.65 10.78 10.58 1,480,800 10.64 10.09
07-02-12 10.55 10.74 10.39 1,765,500 10.49 9.95
Date Open High Low Vol Cls adjCls
07-02-09 10.93 11.04 10.63 2,142,800 10.73 10.17
07-02-08 10.54 10.88 10.50 1,993,000 10.85 10.29
07-02-07 10.78 10.99 10.55 1,661,500 10.62 10.07
07-02-06 10.84 10.87 10.64 1,614,000 10.81 10.25
07-02-05 10.72 10.79 10.64 1,272,400 10.68 10.13
07-02-02 10.75 10.75 10.45 1,711,400 10.62 10.07
07-02-01 10.98 11.09 10.74 2,872,000 10.82 10.26
07-01-31 10.37 10.87 10.30 2,363,700 10.80 10.24
07-01-30 10.29 10.51 10.28 1,458,400 10.37 9.83
Date Open High Low Vol Cls adjCls
07-01-29 10.42 10.53 10.22 1,454,700 10.25 9.72
07-01-26 10.38 10.56 10.28 1,599,200 10.42 9.88
07-01-25 10.79 10.84 10.27 3,054,900 10.35 9.81
07-01-24 10.21 10.50 10.01 2,468,200 10.50 9.96
07-01-23 9.66 10.21 9.65 2,922,200 10.21 9.68
07-01-22 9.70 9.94 9.47 1,631,400 9.52 9.03
07-01-19 9.70 9.79 9.59 1,507,100 9.70 9.20
07-01-18 9.99 10.06 9.50 2,716,500 9.64 9.14
07-01-17 9.63 9.94 9.57 1,584,200 9.83 9.32
Date Open High Low Vol Cls adjCls
07-01-16 9.85 9.86 9.54 2,179,300 9.58 9.08
07-01-12 9.69 9.89 9.65 1,779,900 9.82 9.31
07-01-11 9.26 9.59 9.25 2,135,800 9.56 9.07
07-01-10 9.00 9.30 8.90 2,622,300 9.22 8.74
07-01-09 9.36 9.43 8.91 3,377,400 9.05 8.58
07-01-08 9.48 9.55 9.14 2,006,200 9.41 8.92
07-01-05 9.44 9.44 9.06 3,283,700 9.43 8.94
07-01-04 9.92 10.04 9.52 2,660,000 9.60 9.10
07-01-03 10.52 10.62 9.83 2,967,400 9.97 9.45
Date Open High Low Vol Cls adjCls
06-12-29 10.51 10.54 10.32 933,900 10.48 9.94
06-12-28 10.61 10.65 10.50 849,300 10.51 9.97
06-12-27 10.50 10.56 10.37 923,400 10.52 9.98
06-12-26 10.44 10.65 10.31 890,600 10.42 9.88
06-12-22 10.26 10.38 10.17 839,200 10.34 9.80
06-12-21 10.45 10.45 10.15 1,394,400 10.21 9.68
06-12-20 10.73 10.74 10.37 1,305,500 10.38 9.84
06-12-19 10.20 10.67 10.19 2,597,400 10.67 10.12
06-12-18 10.29 10.35 10.05 2,281,000 10.05 9.53
Date Open High Low Vol Cls adjCls
06-12-15 10.75 10.78 10.32 2,354,400 10.46 9.92
06-12-14 10.72 10.90 10.70 1,510,000 10.70 10.15
06-12-13 10.63 10.80 10.28 2,185,100 10.67 10.12
06-12-12 10.86 10.91 10.62 1,976,500 10.83 10.27
06-12-11 10.95 11.13 10.79 2,299,900 10.94 10.37
06-12-08 11.52 11.60 10.93 3,114,800 10.95 10.38
06-12-07 11.15 11.47 10.87 2,826,200 11.40 10.81
06-12-06 11.35 11.49 11.09 2,553,000 11.10 10.53
06-12-05 11.85 11.94 11.45 2,478,100 11.53 10.93
Date Open High Low Vol Cls adjCls
06-12-04 11.68 11.83 11.50 2,201,600 11.80 11.19
06-12-01 11.72 11.90 11.57 2,469,900 11.74 11.13
06-11-30 11.57 11.82 11.46 3,533,500 11.75 11.14
06-11-29 11.37 11.48 11.28 2,260,500 11.34 10.75
06-11-28 11.30 11.56 11.23 2,060,100 11.56 10.96
06-11-27 11.52 11.59 11.30 2,645,500 11.34 10.75
06-11-24 11.42 11.45 11.29 1,340,700 11.41 10.82
06-11-22 11.11 11.26 10.90 1,799,500 11.02 10.45
06-11-21 10.97 11.11 10.84 2,153,200 11.05 10.48
Date Open High Low Vol Cls adjCls
06-11-20 10.97 11.07 10.66 1,453,000 10.68 10.13
06-11-17 10.85 11.05 10.55 2,394,500 10.82 10.26
06-11-16 11.56 11.56 10.94 5,196,200 10.94 10.37
06-11-15 11.40 12.07 11.28 3,331,200 11.77 11.16
06-11-14 11.88 11.98 11.56 1,692,300 11.59 10.99
06-11-13 11.55 11.80 11.40 1,726,900 11.77 11.16
06-11-10 11.74 12.00 11.50 3,952,000 11.65 11.05
06-11-09 11.05 11.65 11.05 3,157,900 11.59 10.99
06-11-08 10.86 11.07 10.79 1,779,600 10.92 10.35
Date Open High Low Vol Cls adjCls
06-11-07 11.15 11.21 10.91 1,192,500 11.02 10.45
06-11-06 10.99 11.34 10.89 2,166,200 11.05 10.48
06-11-03 10.78 10.97 10.67 1,505,300 10.83 10.27
06-11-02 10.75 10.91 10.40 2,744,200 10.79 10.23
06-11-01 11.28 11.30 10.58 3,721,500 10.64 10.09
06-10-31 10.81 11.22 10.72 3,009,500 11.00 10.43
06-10-30 10.69 10.84 10.51 1,697,500 10.79 10.23
06-10-27 10.69 10.73 10.50 1,266,300 10.50 9.96
06-10-26 10.74 10.81 10.57 2,120,500 10.63 10.08
Date Open High Low Vol Cls adjCls
06-10-25 10.15 10.57 10.09 1,613,200 10.54 9.99
06-10-24 9.97 10.29 9.84 1,438,800 10.15 9.62
06-10-23 9.66 10.08 9.60 1,486,600 10.07 9.55
06-10-20 10.05 10.10 9.85 1,323,700 10.04 9.52
06-10-19 9.56 10.10 9.50 2,553,700 10.10 9.58
06-10-18 9.60 9.67 9.39 1,248,400 9.44 8.95
06-10-17 9.65 9.65 9.40 1,163,100 9.56 9.07
06-10-16 9.62 9.68 9.38 1,495,600 9.67 9.17
06-10-13 9.41 9.50 9.30 1,498,800 9.40 8.91
Date Open High Low Vol Cls adjCls
06-10-12 8.89 9.23 8.80 1,260,100 9.23 8.75
06-10-11 9.00 9.09 8.76 1,240,200 8.87 8.41
06-10-10 8.64 9.02 8.55 1,547,500 8.93 8.47
06-10-09 9.17 9.25 8.85 1,129,400 8.90 8.44
06-10-06 8.47 9.00 8.43 1,981,300 9.00 8.53
06-10-05 8.74 8.81 8.39 2,669,900 8.75 8.30
06-10-04 8.45 8.59 7.95 3,565,300 8.49 8.05
06-10-03 9.07 9.08 8.41 3,081,500 8.43 7.99
06-10-02 9.54 9.69 9.26 1,341,200 9.32 8.84
Date Open High Low Vol Cls adjCls
06-09-29 9.44 9.56 9.17 1,353,800 9.44 8.95
06-09-28 9.75 9.80 9.45 1,741,700 9.52 9.03
06-09-27 9.22 9.59 9.16 2,500,500 9.59 9.09
06-09-26 8.60 9.09 8.53 1,751,800 9.07 8.60
06-09-25 8.78 8.78 8.35 2,573,500 8.65 8.20
06-09-22 9.08 9.11 8.80 1,603,800 8.86 8.40
06-09-21 8.70 8.85 8.54 1,681,600 8.78 8.33
06-09-20 9.10 9.10 8.54 2,493,900 8.57 8.13
06-09-19 9.34 9.35 8.81 2,110,900 8.84 8.38
Date Open High Low Vol Cls adjCls
06-09-18 9.39 9.39 8.96 2,333,000 9.39 8.90
06-09-15 9.00 9.09 8.50 3,446,100 8.93 8.47
06-09-14 9.82 9.82 8.95 3,434,300 8.98 8.52
06-09-13 9.60 9.78 9.50 1,712,400 9.60 9.10
06-09-12 9.90 10.12 9.36 3,504,700 9.44 8.95
06-09-11 10.62 10.62 9.82 4,079,700 9.92 9.41
06-09-08 10.76 11.02 10.61 2,230,500 10.96 10.39
06-09-07 11.56 11.56 10.95 3,042,000 11.00 10.43
06-09-06 11.81 12.21 11.73 2,657,600 11.84 11.23
Date Open High Low Vol Cls adjCls
06-09-05 11.60 11.89 11.48 3,085,100 11.82 11.21
06-09-01 10.93 11.31 10.58 2,301,900 11.26 10.68
06-08-31 10.39 11.02 10.35 3,376,600 10.97 10.40
06-08-30 10.13 10.20 9.98 876,600 10.17 9.64
06-08-29 9.88 9.99 9.64 1,507,800 9.98 9.46
06-08-28 10.05 10.11 9.85 1,099,500 9.85 9.34
06-08-25 10.23 10.24 10.02 851,900 10.10 9.58
06-08-24 10.35 10.41 10.06 816,000 10.10 9.58
06-08-23 10.55 10.57 10.27 1,102,700 10.29 9.76
Date Open High Low Vol Cls adjCls
06-08-22 10.29 10.38 10.10 1,141,500 10.35 9.81
06-08-21 9.90 10.37 9.85 1,749,800 10.37 9.83
06-08-18 9.49 9.72 9.41 963,200 9.71 9.21
06-08-17 9.85 9.86 9.38 1,315,400 9.45 8.96
06-08-16 10.03 10.10 9.68 1,215,400 9.85 9.34
06-08-15 9.80 9.97 9.70 981,400 9.83 9.32
06-08-14 9.76 9.89 9.45 1,108,300 9.70 9.20
06-08-11 10.10 10.19 9.68 1,386,200 9.73 9.23
06-08-10 10.17 10.37 10.00 1,208,800 10.04 9.52
Date Open High Low Vol Cls adjCls
06-08-09 10.36 10.37 10.09 1,374,500 10.19 9.66
06-08-08 10.46 10.48 10.04 1,346,100 10.12 9.60
06-08-07 10.49 10.69 10.28 1,137,200 10.56 10.01
06-08-04 10.67 10.80 10.25 1,472,400 10.29 9.76
06-08-03 10.40 10.61 10.30 1,113,800 10.47 9.93
06-08-02 10.41 10.60 10.20 1,751,900 10.48 9.94
06-08-01 9.79 10.17 9.63 1,688,900 10.17 9.64
06-07-31 9.65 9.80 9.50 812,500 9.77 9.26
06-07-28 9.38 9.65 9.33 1,076,900 9.65 9.15
Date Open High Low Vol Cls adjCls
06-07-27 9.89 9.97 9.25 1,374,600 9.35 8.87
06-07-26 9.25 9.64 9.03 1,643,100 9.61 9.11
06-07-25 8.88 9.19 8.75 1,340,500 9.19 8.71
06-07-24 8.20 8.87 8.17 943,600 8.78 8.33
06-07-21 8.68 8.68 8.17 984,100 8.34 7.91
06-07-20 8.90 8.99 8.44 658,300 8.44 8.00
06-07-19 8.52 8.99 8.50 930,600 8.95 8.49
06-07-18 8.78 8.83 8.30 1,119,600 8.52 8.08
06-07-17 9.20 9.20 8.65 1,097,700 8.69 8.24
Date Open High Low Vol Cls adjCls
06-07-14 9.28 9.32 9.00 900,400 9.21 8.73
06-07-13 9.56 9.59 9.13 1,235,500 9.18 8.70
06-07-12 9.68 9.89 9.45 1,605,100 9.51 9.02
06-07-11 9.24 9.56 9.24 1,130,500 9.56 9.07
06-07-10 9.04 9.39 9.04 919,100 9.20 8.72
06-07-07 9.62 9.65 9.41 836,300 9.41 8.92
06-07-06 9.66 9.80 9.50 1,078,000 9.67 9.17
06-07-05 9.96 9.96 9.41 1,682,700 9.68 9.18
06-07-03 9.80 9.92 9.53 882,700 9.86 9.35
Date Open High Low Vol Cls adjCls
06-06-30 9.10 9.48 9.00 2,031,900 9.42 8.93
06-06-29 8.20 8.88 8.19 1,629,900 8.88 8.42
06-06-28 8.20 8.27 7.93 866,100 8.01 7.60
06-06-27 8.56 8.60 8.15 971,900 8.15 7.73
06-06-26 8.60 8.63 8.27 784,800 8.44 8.00
06-06-23 8.12 8.46 8.10 817,800 8.44 8.00
06-06-22 8.25 8.26 8.07 1,210,900 8.26 7.83
06-06-21 7.76 8.36 7.76 1,545,500 8.30 7.87
06-06-20 7.67 7.92 7.54 1,060,300 7.74 7.34
Date Open High Low Vol Cls adjCls
06-06-19 7.81 7.84 7.50 995,600 7.52 7.13
06-06-16 8.02 8.02 7.80 1,314,700 7.91 7.50
06-06-15 7.66 8.00 7.60 1,862,900 7.95 7.54
06-06-14 7.04 7.32 6.99 2,228,000 7.30 6.92
06-06-13 7.00 7.39 6.80 3,073,200 6.82 6.47
06-06-12 7.68 7.88 7.37 1,324,200 7.39 7.01
06-06-09 7.84 8.14 7.58 1,923,000 7.65 7.25
06-06-08 7.64 7.76 7.21 2,539,500 7.72 7.32
06-06-07 7.70 8.17 7.55 2,659,100 7.86 7.45
Date Open High Low Vol Cls adjCls
06-06-06 8.11 8.11 7.70 2,497,800 7.75 7.35
06-06-05 8.80 8.80 8.24 1,718,300 8.25 7.82
06-06-02 8.70 8.72 8.53 987,200 8.63 8.18
06-06-01 8.50 8.68 8.40 1,605,600 8.53 8.09
06-05-31 8.94 9.09 8.71 1,366,800 8.90 8.44
06-05-30 9.41 9.55 8.90 1,695,200 8.92 8.46
06-05-26 9.18 9.18 8.76 1,272,400 8.95 8.49
06-05-25 8.45 8.99 8.39 1,816,400 8.94 8.48
06-05-24 8.46 8.66 8.13 2,048,600 8.34 7.91
Date Open High Low Vol Cls adjCls
06-05-23 8.69 9.20 8.61 3,576,600 8.66 8.21
06-05-22 8.00 8.50 7.55 2,308,800 8.48 8.04
06-05-19 7.66 8.15 7.30 4,007,900 8.10 7.68
06-05-18 8.49 8.70 7.81 2,784,200 7.88 7.47
06-05-17 8.95 9.12 8.30 2,046,300 8.51 8.07
06-05-16 8.98 9.13 8.47 2,504,600 8.76 8.31
06-05-15 9.06 9.50 8.56 4,309,300 8.73 8.28
06-05-12 10.37 10.44 9.61 3,056,100 10.00 9.48
06-05-11 11.20 11.26 10.20 2,810,000 10.47 9.93
Date Open High Low Vol Cls adjCls
06-05-10 11.02 11.10 10.78 1,539,400 10.96 10.39
06-05-09 11.06 11.24 11.00 2,125,900 11.08 10.51
06-05-08 10.60 10.87 10.40 1,830,400 10.85 10.29
06-05-05 10.66 10.88 10.53 2,397,600 10.71 10.16
06-05-04 10.48 10.74 10.35 2,751,800 10.70 10.15
06-05-03 11.04 11.12 10.34 2,884,900 10.51 9.97
06-05-02 11.25 11.26 10.50 3,828,600 10.95 10.38
06-05-01 11.54 11.74 10.97 2,166,700 11.06 10.49
06-04-28 10.80 11.29 10.76 2,729,100 11.24 10.66
Date Open High Low Vol Cls adjCls
06-04-27 10.65 10.92 10.42 2,112,800 10.63 10.08
06-04-26 10.83 10.95 10.69 1,515,600 10.93 10.36
06-04-25 10.78 10.88 10.54 1,713,800 10.66 10.11
06-04-24 10.75 10.75 10.43 2,154,900 10.47 9.93
06-04-21 10.87 11.00 10.73 2,508,700 10.90 10.34
06-04-20 11.51 11.60 10.33 4,982,200 10.58 10.03
06-04-19 11.62 11.75 11.38 3,034,100 11.68 11.08
06-04-18 11.35 11.44 11.15 2,289,900 11.42 10.83
06-04-17 10.99 11.20 10.77 2,549,800 11.18 10.60
Date Open High Low Vol Cls adjCls
06-04-13 10.59 10.64 10.40 1,222,200 10.64 10.09
06-04-12 10.16 10.65 10.10 1,525,400 10.64 10.09
06-04-11 10.64 10.80 10.07 2,312,900 10.08 9.56
06-04-10 11.06 11.06 10.54 2,133,500 10.66 10.11
06-04-07 10.94 11.10 10.67 1,736,200 10.74 10.18
06-04-06 11.17 11.20 10.89 3,018,800 10.94 10.37
06-04-05 10.60 10.85 10.41 2,405,500 10.85 10.29
06-04-04 10.36 10.59 10.00 3,204,200 10.48 9.94
06-04-03 10.87 10.90 10.36 2,344,000 10.36 9.82
Date Open High Low Vol Cls adjCls
06-03-31 10.91 10.95 10.56 2,116,500 10.67 10.12
06-03-30 11.29 11.48 10.99 3,377,900 10.99 10.42
06-03-29 10.58 11.03 10.48 2,576,100 11.00 10.43
06-03-28 10.95 10.95 10.33 2,302,100 10.45 9.91
06-03-27 11.09 11.50 10.65 4,496,400 10.80 10.24
06-03-24 10.60 11.30 10.55 3,343,500 11.26 10.68
06-03-23 9.75 10.43 9.64 2,397,500 10.41 9.87
06-03-22 9.59 9.86 9.51 1,392,000 9.74 9.24
06-03-21 9.33 9.95 9.10 3,480,200 9.42 8.93
Date Open High Low Vol Cls adjCls
06-03-20 9.63 9.79 9.60 1,094,700 9.61 9.11
06-03-17 9.50 9.65 9.47 1,034,700 9.63 9.13
06-03-16 9.46 9.51 9.22 1,024,800 9.51 9.02
06-03-15 9.21 9.47 9.18 1,595,500 9.45 8.96
06-03-14 9.12 9.19 9.00 1,222,500 9.10 8.63
06-03-13 9.18 9.38 8.92 1,243,500 9.09 8.62
06-03-10 8.40 8.95 8.34 1,304,000 8.92 8.46
06-03-09 8.79 9.08 8.61 1,580,200 8.66 8.21
06-03-08 8.51 8.82 8.13 2,959,200 8.65 8.20
Date Open High Low Vol Cls adjCls
06-03-07 9.19 9.30 8.61 1,831,800 8.89 8.43
06-03-06 9.50 9.69 9.05 2,119,100 9.18 8.70
06-03-03 9.45 9.99 9.03 2,283,900 9.41 8.92
06-03-02 8.50 9.39 8.50 2,877,900 9.39 8.90
06-03-01 8.31 8.39 8.22 1,206,300 8.39 7.96
06-02-28 8.24 8.25 7.65 1,486,800 8.17 7.75
06-02-27 8.28 8.29 7.91 1,562,900 7.94 7.53
06-02-24 7.86 8.25 7.71 1,981,000 8.25 7.82
06-02-23 7.65 7.65 7.37 1,100,100 7.50 7.11
Date Open High Low Vol Cls adjCls
06-02-22 7.45 7.65 7.35 994,600 7.65 7.25
06-02-21 7.47 7.89 7.37 1,313,900 7.44 7.05
06-02-17 7.27 7.51 7.27 1,063,000 7.33 6.95
06-02-16 6.75 7.40 6.70 1,150,500 7.20 6.83
06-02-15 6.99 7.01 6.70 802,300 6.77 6.42
06-02-14 6.54 7.04 6.44 1,608,200 7.00 6.64
06-02-13 6.74 6.85 6.35 1,264,100 6.42 6.09
06-02-10 7.30 7.30 6.55 1,169,200 6.90 6.54
06-02-09 7.30 7.52 7.29 716,400 7.30 6.92
Date Open High Low Vol Cls adjCls
06-02-08 7.08 7.26 6.93 1,088,500 7.10 6.73
06-02-07 7.30 7.42 6.90 1,460,500 7.15 6.78
06-02-06 7.69 7.88 7.61 851,900 7.63 7.24
06-02-03 7.63 7.74 7.17 1,115,300 7.52 7.13
06-02-02 7.95 8.05 7.66 1,387,400 7.73 7.33
06-02-01 7.78 7.80 7.22 1,490,700 7.76 7.36
06-01-31 7.68 7.93 7.60 2,379,200 7.78 7.38
06-01-30 7.22 7.56 7.17 1,598,300 7.45 7.06
06-01-27 6.84 7.19 6.84 1,859,200 7.08 6.71
Date Open High Low Vol Cls adjCls
06-01-26 6.18 6.82 6.18 2,449,500 6.80 6.45
06-01-25 6.05 6.23 5.97 2,386,800 6.18 5.86
06-01-24 5.75 5.88 5.72 603,200 5.84 5.54
06-01-23 5.75 5.83 5.71 361,900 5.78 5.48
06-01-20 5.95 6.02 5.56 763,800 5.74 5.44
06-01-19 5.79 5.87 5.75 536,100 5.80 5.50
06-01-18 5.65 5.73 5.54 837,800 5.57 5.28
06-01-17 6.00 6.03 5.72 742,400 5.81 5.51
06-01-13 5.92 6.06 5.85 782,000 6.05 5.74
Date Open High Low Vol Cls adjCls
06-01-12 6.04 6.04 5.90 364,900 5.90 5.59
06-01-11 6.00 6.05 5.98 464,900 6.00 5.69
06-01-10 6.05 6.05 5.70 661,800 5.96 5.65
06-01-09 6.10 6.10 5.90 852,900 5.93 5.62
06-01-06 6.00 6.09 5.99 678,300 6.05 5.74
06-01-05 6.00 6.00 5.86 658,100 5.86 5.56
06-01-04 6.01 6.10 5.95 661,800 6.09 5.77
06-01-03 5.98 6.04 5.96 994,600 6.00 5.69
05-12-30 5.65 5.83 5.61 608,500 5.80 5.50
Date Open High Low Vol Cls adjCls
05-12-29 5.74 5.75 5.41 669,100 5.68 5.39
05-12-28 5.75 5.89 5.61 855,400 5.68 5.39
05-12-27 5.70 5.85 5.58 478,400 5.75 5.45
05-12-23 5.71 5.71 5.46 651,000 5.51 5.22
05-12-22 5.21 5.55 5.18 1,471,000 5.53 5.24
05-12-21 5.14 5.16 5.10 408,600 5.16 4.89
05-12-20 5.14 5.23 5.10 660,800 5.17 4.90
05-12-19 5.13 5.17 5.07 500,800 5.14 4.87
05-12-16 5.11 5.15 5.06 350,500 5.06 4.80
Date Open High Low Vol Cls adjCls
05-12-15 5.04 5.11 5.00 579,200 5.07 4.81
05-12-14 5.04 5.16 4.99 607,000 4.99 4.73
05-12-13 5.01 5.14 4.88 708,800 5.14 4.87
05-12-12 5.31 5.40 4.93 1,443,100 5.03 4.77
05-12-09 5.40 5.42 5.12 1,254,400 5.19 4.92
05-12-08 5.41 5.41 5.29 495,200 5.35 5.07
05-12-07 5.35 5.51 5.35 1,319,000 5.36 5.08
05-12-06 5.59 5.59 5.25 1,614,100 5.35 5.07
05-12-05 5.43 5.67 5.41 1,111,700 5.62 5.33
Date Open High Low Vol Cls adjCls
05-12-02 5.51 5.51 5.35 371,500 5.35 5.07
05-12-01 5.40 5.52 5.38 848,800 5.50 5.22
05-11-30 5.45 5.45 5.26 358,300 5.32 5.04
05-11-29 5.42 5.50 5.35 496,500 5.49 5.21
05-11-28 5.48 5.64 5.34 900,200 5.42 5.14
05-11-25 5.00 5.50 4.99 571,700 5.40 5.12
05-11-23 5.05 5.10 4.96 355,000 5.07 4.81
05-11-22 5.28 5.28 5.10 427,800 5.14 4.87
05-11-21 5.12 5.20 5.04 522,900 5.20 4.93
Date Open High Low Vol Cls adjCls
05-11-18 5.06 5.06 4.88 421,800 5.04 4.78
05-11-17 5.00 5.10 4.95 737,500 5.01 4.75
05-11-16 4.60 5.00 4.60 1,415,200 4.90 4.65
05-11-15 4.60 4.61 4.55 280,900 4.56 4.32
05-11-14 4.60 4.60 4.52 140,800 4.58 4.34
05-11-11 4.57 4.59 4.51 180,200 4.58 4.34
05-11-10 4.65 4.65 4.54 213,700 4.58 4.34
05-11-09 4.49 4.61 4.48 335,900 4.61 4.37
05-11-08 4.46 4.52 4.43 134,700 4.49 4.26
Date Open High Low Vol Cls adjCls
05-11-07 4.55 4.55 4.45 176,800 4.50 4.27
05-11-04 4.65 4.65 4.55 253,200 4.56 4.32
05-11-03 4.68 4.68 4.60 279,200 4.60 4.36
05-11-02 4.64 4.68 4.64 327,100 4.68 4.44
05-11-01 4.50 4.60 4.35 436,300 4.59 4.35
05-10-31 4.60 4.60 4.48 279,200 4.49 4.26
05-10-28 4.57 4.65 4.50 170,100 4.60 4.36
05-10-27 4.75 4.77 4.52 313,000 4.57 4.33
05-10-26 4.85 4.89 4.64 600,200 4.73 4.49
Date Open High Low Vol Cls adjCls
05-10-25 4.71 4.86 4.71 312,200 4.85 4.60
05-10-24 4.38 4.71 4.37 472,400 4.64 4.40
05-10-21 4.23 4.43 4.23 294,200 4.38 4.15
05-10-20 4.39 4.43 4.20 297,000 4.28 4.06
05-10-19 4.25 4.41 4.24 443,800 4.38 4.15
05-10-18 4.64 4.65 4.50 224,600 4.50 4.27
05-10-17 4.79 4.79 4.60 486,700 4.66 4.42
05-10-14 4.39 4.63 4.32 553,000 4.61 4.37
05-10-13 4.48 4.48 4.21 471,700 4.45 4.22
Date Open High Low Vol Cls adjCls
05-10-12 4.70 4.71 4.52 395,300 4.56 4.32
05-10-11 4.67 4.77 4.56 926,300 4.67 4.43
05-10-10 4.52 4.89 4.50 633,100 4.76 4.51
05-10-07 4.19 4.51 4.19 1,623,700 4.48 4.25
05-10-06 4.05 4.20 4.05 294,100 4.15 3.94
05-10-05 4.23 4.24 4.02 214,700 4.03 3.82
05-10-04 4.34 4.34 4.20 305,800 4.21 3.99
05-10-03 4.38 4.42 4.28 264,200 4.33 4.11
05-09-30 4.40 4.40 4.30 281,900 4.37 4.14
Date Open High Low Vol Cls adjCls
05-09-29 4.14 4.37 4.14 369,100 4.29 4.07
05-09-28 4.19 4.19 4.11 193,700 4.14 3.93
05-09-27 4.15 4.19 4.09 185,200 4.10 3.89
05-09-26 4.07 4.19 4.01 272,300 4.16 3.94
05-09-23 4.11 4.17 4.06 186,600 4.15 3.94
05-09-22 4.30 4.30 4.17 303,000 4.20 3.98
05-09-21 4.04 4.29 4.04 428,200 4.28 4.06
05-09-20 4.27 4.30 4.05 396,000 4.09 3.88
05-09-19 4.40 5.12 4.17 757,700 4.24 4.02
Date Open High Low Vol Cls adjCls
05-09-16 4.15 4.17 4.09 354,200 4.15 3.94
05-09-15 3.98 4.02 3.93 323,700 4.00 3.79
05-09-14 3.79 3.89 3.78 176,200 3.89 3.69
05-09-13 3.82 3.82 3.75 55,800 3.77 3.57
05-09-12 3.76 3.81 3.76 219,100 3.81 3.61
05-09-09 3.75 3.81 3.74 125,900 3.76 3.57
05-09-08 3.79 3.81 3.61 326,200 3.71 3.52
05-09-07 3.70 3.71 3.68 174,100 3.70 3.51
05-09-06 3.76 3.76 3.70 175,100 3.71 3.52
Date Open High Low Vol Cls adjCls
05-09-02 3.70 3.71 3.65 281,200 3.70 3.51
05-09-01 3.61 3.73 3.58 381,900 3.65 3.46
05-08-31 3.45 3.55 3.42 262,100 3.55 3.37
05-08-30 3.46 3.50 3.37 105,500 3.50 3.32
05-08-29 3.50 3.52 3.43 59,700 3.46 3.28
05-08-26 3.53 3.55 3.45 137,400 3.50 3.32
05-08-25 3.49 3.54 3.49 108,900 3.53 3.35
05-08-24 3.46 3.52 3.45 113,800 3.50 3.32
05-08-23 3.58 3.58 3.33 268,600 3.44 3.26
Date Open High Low Vol Cls adjCls
05-08-22 3.68 3.68 3.50 116,800 3.52 3.34
05-08-19 3.66 3.66 3.61 83,200 3.65 3.46
05-08-18 3.61 3.66 3.61 100,200 3.64 3.45
05-08-17 3.67 3.67 3.57 184,400 3.62 3.43
05-08-16 3.62 3.68 3.58 107,200 3.67 3.48
05-08-15 3.67 3.67 3.54 122,600 3.58 3.39
05-08-12 3.50 3.66 3.45 369,800 3.66 3.47
05-08-11 3.34 3.52 3.34 585,000 3.52 3.34
05-08-10 3.36 3.36 3.30 241,300 3.34 3.17
Date Open High Low Vol Cls adjCls
05-08-09 3.39 3.39 3.30 139,100 3.35 3.18
05-08-08 3.41 3.42 3.34 118,200 3.39 3.21
05-08-05 3.42 3.44 3.38 77,200 3.41 3.23
05-08-04 3.53 3.53 3.43 112,800 3.44 3.26
05-08-03 3.39 3.51 3.39 404,000 3.51 3.33
05-08-02 3.34 3.38 3.26 192,600 3.35 3.18
05-08-01 3.26 3.40 3.25 115,300 3.39 3.21
05-07-29 3.20 3.25 3.18 172,100 3.23 3.06
05-07-28 3.18 3.20 3.15 220,600 3.19 3.02
Date Open High Low Vol Cls adjCls
05-07-27 3.19 3.20 3.15 109,200 3.16 3.00
05-07-26 3.20 3.20 3.16 120,900 3.17 3.01
05-07-25 3.21 3.25 3.20 58,800 3.21 3.04
05-07-22 3.25 3.25 3.20 80,200 3.21 3.04
05-07-21 3.23 3.26 3.21 101,700 3.25 3.08
05-07-20 3.23 3.23 3.18 152,500 3.19 3.02
05-07-19 3.19 3.21 3.16 203,600 3.19 3.02
05-07-18 3.25 3.25 3.16 68,300 3.19 3.02
05-07-15 3.30 3.30 3.20 223,500 3.22 3.05
Date Open High Low Vol Cls adjCls
05-07-14 3.23 3.28 3.23 82,000 3.24 3.07
05-07-13 3.28 3.29 3.25 93,200 3.25 3.08
05-07-12 3.27 3.29 3.25 203,800 3.29 3.12
05-07-11 3.22 3.24 3.19 208,200 3.24 3.07
05-07-08 3.20 3.23 3.17 162,200 3.19 3.02
05-07-07 3.20 3.20 3.15 132,500 3.17 3.01
05-07-06 3.10 3.17 3.07 343,200 3.12 2.96