Silver Wheaton Corp. (SLW)

25.52
0.00 (0.00%)
Exchange
NYQ
52 Week Range
10.04 - 26.56
Avg. Vol
6,260,120
Market Cap
11.51B
Short ratio
1.22
PEG Ratio
2.99
Earnings Share
-0.42

Silver Wheaton Corp. (SLW) Historicals

Date Open High Low Vol Cls adjCls
16-07-25 25.83 25.84 24.81 5,432,200 25.46 25.46
16-07-22 25.92 26.18 25.82 3,389,900 26.15 26.15
16-07-21 25.50 26.18 25.35 5,061,200 26.13 26.13
16-07-20 25.71 25.90 25.24 7,259,800 25.46 25.46
16-07-19 26.27 26.56 26.13 3,783,700 26.37 26.37
16-07-18 25.84 26.44 25.83 4,368,300 26.39 26.39
16-07-15 25.88 26.33 25.80 3,460,700 26.02 26.02
16-07-14 25.44 26.38 25.22 5,335,800 26.26 26.26
16-07-13 25.81 26.36 25.70 4,643,300 26.18 26.18
Date Open High Low Vol Cls adjCls
16-07-12 26.35 26.39 25.30 7,732,900 25.41 25.41
16-07-11 25.59 26.41 25.56 7,579,000 26.38 26.38
16-07-08 24.86 25.90 24.78 7,154,600 25.79 25.79
16-07-07 25.21 25.28 24.43 8,698,700 24.90 24.90
16-07-06 24.88 25.62 24.63 9,170,400 25.61 25.61
16-07-05 25.15 25.23 24.17 10,813,400 24.65 24.65
16-07-01 24.04 24.95 24.04 8,339,200 24.78 24.78
16-06-30 23.21 23.68 22.77 5,633,900 23.53 23.53
16-06-29 22.45 23.18 22.29 8,979,500 22.82 22.82
Date Open High Low Vol Cls adjCls
16-06-28 21.64 22.42 21.54 6,772,400 21.89 21.89
16-06-27 21.51 22.01 21.34 9,053,600 22.01 22.01
16-06-24 21.75 21.85 20.89 8,117,300 21.29 21.29
16-06-23 20.77 21.03 20.66 3,789,300 20.83 20.83
16-06-22 20.86 20.97 20.55 4,582,700 20.85 20.85
16-06-21 20.85 21.04 20.62 4,497,200 20.82 20.82
16-06-20 20.39 21.23 20.37 6,104,400 21.19 21.19
16-06-17 21.13 21.51 20.63 7,719,500 20.92 20.92
16-06-16 21.61 21.64 20.64 7,956,200 20.78 20.78
Date Open High Low Vol Cls adjCls
16-06-15 20.34 21.29 20.27 5,838,000 21.04 21.04
16-06-14 21.15 21.28 19.91 7,220,500 20.32 20.32
16-06-13 21.71 21.81 20.91 5,240,100 21.15 21.15
16-06-10 21.52 21.85 21.04 6,667,500 21.21 21.21
16-06-09 21.15 21.59 21.04 5,457,200 21.29 21.29
16-06-08 21.78 22.19 21.05 8,091,500 21.10 21.10
16-06-07 20.33 20.97 20.29 3,738,100 20.80 20.80
16-06-06 20.45 20.76 20.08 5,902,900 20.68 20.68
16-06-03 19.71 20.43 19.67 7,880,800 20.39 20.39
Date Open High Low Vol Cls adjCls
16-06-02 18.66 18.90 18.30 3,365,100 18.73 18.73
16-06-01 18.62 18.80 18.25 3,610,800 18.57 18.57
16-05-31 18.13 18.91 18.06 4,838,400 18.62 18.62
16-05-27 18.63 18.75 18.08 4,635,000 18.20 18.20
16-05-26 19.23 19.41 18.62 3,863,900 18.84 18.84
16-05-25 18.25 18.84 17.87 5,965,100 18.78 18.78
16-05-24 18.84 18.96 18.33 5,448,600 18.35 18.35
16-05-23 18.71 19.38 18.62 4,315,000 19.05 19.05
16-05-20 19.25 19.37 18.65 4,685,800 19.13 19.13
Date Open High Low Vol Cls adjCls
16-05-19 18.18 19.24 18.08 7,287,400 19.08 19.08
16-05-18 19.63 20.04 18.62 7,140,500 18.68 18.68
16-05-17 19.55 20.45 19.30 6,023,700 20.19 20.19
16-05-16 19.63 19.91 19.30 4,674,100 19.48 19.43
16-05-13 18.93 19.52 18.82 4,919,600 19.21 19.16
16-05-12 19.54 19.62 18.76 4,580,500 18.92 18.87
16-05-11 18.86 19.32 18.47 7,747,700 19.28 19.23
16-05-10 18.24 18.52 17.93 4,927,900 18.41 18.36
16-05-09 18.85 18.92 18.02 6,872,500 18.20 18.15
Date Open High Low Vol Cls adjCls
16-05-06 19.35 19.75 19.24 5,709,800 19.50 19.45
16-05-05 19.16 19.29 18.60 5,833,800 18.98 18.93
16-05-04 19.20 19.75 18.57 7,966,800 18.80 18.75
16-05-03 20.22 20.46 19.27 8,536,100 19.48 19.43
16-05-02 21.08 21.14 19.98 9,590,100 20.24 20.19
16-04-29 20.25 21.00 20.18 12,283,100 20.95 20.90
16-04-28 19.05 19.99 18.92 8,644,500 19.87 19.82
16-04-27 18.89 18.95 18.33 4,836,200 18.84 18.79
16-04-26 18.55 18.73 18.35 4,896,000 18.70 18.65
Date Open High Low Vol Cls adjCls
16-04-25 18.45 18.56 18.17 5,156,300 18.33 18.28
16-04-22 19.13 19.43 18.25 6,858,500 18.39 18.34
16-04-21 19.53 19.80 18.86 9,865,400 19.07 19.02
16-04-20 18.86 19.55 18.66 13,979,100 19.05 19.00
16-04-19 17.78 18.60 17.77 12,284,900 18.49 18.44
16-04-18 17.02 17.10 16.72 5,139,300 16.93 16.89
16-04-15 16.84 17.13 16.64 6,530,200 17.05 17.01
16-04-14 17.47 17.52 16.52 8,506,200 16.80 16.76
16-04-13 17.70 17.95 17.47 5,694,800 17.50 17.46
Date Open High Low Vol Cls adjCls
16-04-12 17.45 17.95 17.27 10,704,000 17.80 17.75
16-04-11 16.87 17.41 16.83 9,184,500 17.23 17.19
16-04-08 16.50 16.70 16.44 7,514,300 16.50 16.46
16-04-07 16.55 16.61 16.24 7,116,700 16.36 16.32
16-04-06 16.02 16.38 15.91 4,936,400 16.31 16.27
16-04-05 16.00 16.33 15.80 5,588,600 16.21 16.17
16-04-04 16.48 16.48 15.70 6,009,300 15.74 15.70
16-04-01 16.19 16.48 15.85 8,493,900 16.41 16.37
16-03-31 17.11 17.26 16.51 21,175,800 16.58 16.54
Date Open High Low Vol Cls adjCls
16-03-30 17.73 17.97 17.41 3,531,600 17.64 17.59
16-03-29 17.22 17.89 16.98 4,232,100 17.78 17.73
16-03-28 17.23 17.39 16.92 2,896,700 17.23 17.14
16-03-24 17.21 17.55 17.03 4,030,000 17.23 17.14
16-03-23 17.39 17.77 16.85 6,915,300 17.13 17.04
16-03-22 18.02 18.30 17.60 4,883,600 17.89 17.79
16-03-21 17.69 18.04 17.47 3,883,600 17.81 17.71
16-03-18 17.91 18.40 17.69 5,289,200 17.78 17.68
16-03-17 18.09 18.50 17.50 8,059,800 17.72 17.62
Date Open High Low Vol Cls adjCls
16-03-16 16.74 17.88 16.43 6,177,800 17.80 17.70
16-03-15 16.67 16.92 16.36 3,317,300 16.87 16.78
16-03-14 17.23 17.40 16.71 4,480,200 16.79 16.70
16-03-11 17.32 17.48 16.92 3,893,500 17.01 16.92
16-03-10 16.68 17.35 16.61 5,853,900 17.19 17.10
16-03-09 16.02 16.63 15.86 4,446,000 16.48 16.39
16-03-08 17.16 17.25 16.26 5,471,500 16.42 16.33
16-03-07 16.65 17.37 16.65 6,106,400 16.93 16.84
16-03-04 16.27 17.73 16.22 11,503,100 16.47 16.38
Date Open High Low Vol Cls adjCls
16-03-03 15.51 16.29 15.49 5,479,000 16.11 16.02
16-03-02 15.27 15.58 15.07 3,371,400 15.49 15.41
16-03-01 15.92 15.92 14.98 5,119,800 15.17 15.09
16-02-29 15.50 15.86 15.47 3,688,300 15.73 15.64
16-02-26 15.54 15.94 15.25 6,035,900 15.41 15.33
16-02-25 15.66 15.97 15.44 3,669,100 15.87 15.78
16-02-24 16.14 16.32 15.62 5,900,000 15.81 15.72
16-02-23 15.83 16.06 15.51 3,931,000 15.72 15.63
16-02-22 15.26 15.83 15.10 4,576,400 15.61 15.52
Date Open High Low Vol Cls adjCls
16-02-19 15.75 16.21 15.52 4,992,800 15.55 15.47
16-02-18 14.94 16.00 14.89 7,392,100 15.81 15.72
16-02-17 14.90 15.29 14.74 5,340,000 15.05 14.97
16-02-16 14.68 15.16 14.50 5,989,300 14.72 14.64
16-02-12 14.66 15.36 14.36 6,348,600 15.24 15.16
16-02-11 14.97 15.25 14.48 9,484,700 14.84 14.76
16-02-10 14.00 14.26 13.50 6,036,000 14.13 14.05
16-02-09 14.87 14.88 13.87 7,504,100 14.16 14.08
16-02-08 14.64 15.04 14.60 9,067,300 14.69 14.61
Date Open High Low Vol Cls adjCls
16-02-05 13.13 14.17 12.98 7,015,900 14.12 14.04
16-02-04 13.25 13.72 13.20 6,792,100 13.41 13.34
16-02-03 11.96 12.86 11.90 5,775,100 12.81 12.74
16-02-02 11.97 12.10 11.63 2,653,100 11.78 11.72
16-02-01 11.87 12.14 11.78 4,119,600 12.06 11.99
16-01-29 11.08 11.84 11.00 4,467,200 11.76 11.70
16-01-28 11.09 11.30 10.77 3,845,400 11.09 11.03
16-01-27 11.10 11.36 10.93 3,798,900 11.25 11.19
16-01-26 10.82 11.27 10.74 3,903,200 11.21 11.15
Date Open High Low Vol Cls adjCls
16-01-25 10.75 10.90 10.50 3,361,700 10.61 10.55
16-01-22 10.43 10.86 10.31 3,741,200 10.58 10.52
16-01-21 10.38 10.63 10.11 3,557,400 10.54 10.48
16-01-20 10.42 10.62 10.04 5,965,000 10.52 10.46
16-01-19 11.25 11.25 10.46 5,936,900 10.50 10.44
16-01-15 11.41 11.41 10.95 4,214,600 11.15 11.09
16-01-14 11.03 11.34 10.84 3,985,100 11.09 11.03
16-01-13 11.24 11.50 11.02 5,990,100 11.21 11.15
16-01-12 11.65 11.68 10.88 7,619,200 11.19 11.13
Date Open High Low Vol Cls adjCls
16-01-11 12.85 12.89 11.62 7,202,800 11.78 11.72
16-01-08 12.78 13.09 12.60 5,297,700 12.77 12.70
16-01-07 12.36 13.10 12.30 5,560,800 13.00 12.93
16-01-06 12.26 12.37 12.14 2,340,900 12.24 12.17
16-01-05 12.56 12.56 12.05 2,569,600 12.22 12.15
16-01-04 12.71 12.81 12.24 4,166,300 12.48 12.41
15-12-31 12.26 12.44 12.20 2,350,800 12.42 12.35
15-12-30 12.23 12.38 12.19 1,834,100 12.30 12.23
15-12-29 12.60 12.60 12.35 2,637,600 12.47 12.40
Date Open High Low Vol Cls adjCls
15-12-28 12.75 12.75 12.33 2,553,700 12.45 12.38
15-12-24 12.86 13.07 12.85 1,473,600 12.92 12.85
15-12-23 12.58 12.89 12.56 2,716,800 12.75 12.68
15-12-22 12.42 12.68 12.39 2,577,300 12.52 12.45
15-12-21 12.57 12.66 12.35 3,182,200 12.45 12.38
15-12-18 12.11 12.54 12.04 5,702,900 12.36 12.29
15-12-17 12.41 12.43 11.93 4,617,700 11.94 11.87
15-12-16 12.82 12.95 12.42 4,999,900 12.86 12.79
15-12-15 12.72 12.80 12.44 2,770,100 12.55 12.48
Date Open High Low Vol Cls adjCls
15-12-14 13.25 13.32 12.50 4,173,000 12.63 12.56
15-12-11 12.92 13.48 12.86 2,811,200 13.31 13.24
15-12-10 13.12 13.34 13.07 2,210,800 13.12 13.05
15-12-09 13.49 13.72 13.09 3,163,100 13.23 13.16
15-12-08 13.21 13.33 12.99 2,722,800 13.15 13.08
15-12-07 13.71 13.80 13.15 3,607,300 13.27 13.20
15-12-04 13.59 14.09 13.59 5,147,600 13.98 13.90
15-12-03 13.50 13.71 13.36 3,357,900 13.44 13.37
15-12-02 13.27 13.52 13.07 3,391,300 13.37 13.30
Date Open High Low Vol Cls adjCls
15-12-01 13.20 13.58 13.11 3,686,900 13.52 13.45
15-11-30 12.67 13.15 12.67 4,571,600 13.12 13.05
15-11-27 12.46 12.77 12.46 1,600,000 12.59 12.52
15-11-25 12.53 12.97 12.47 3,010,100 12.69 12.62
15-11-24 12.63 12.87 12.48 3,617,700 12.70 12.63
15-11-23 12.47 12.70 12.35 2,288,400 12.44 12.37
15-11-20 13.00 13.10 12.45 3,411,200 12.55 12.48
15-11-19 12.84 13.04 12.69 3,698,400 12.92 12.85
15-11-18 12.15 12.74 12.13 4,332,800 12.68 12.61
Date Open High Low Vol Cls adjCls
15-11-17 12.46 12.48 11.91 3,914,200 12.08 12.01
15-11-16 12.44 12.70 12.39 2,971,800 12.53 12.46
15-11-13 12.33 12.49 12.21 2,996,800 12.40 12.28
15-11-12 12.31 12.69 12.17 4,077,100 12.36 12.24
15-11-11 12.50 12.53 12.14 3,644,500 12.35 12.23
15-11-10 12.48 12.72 12.40 4,704,900 12.47 12.35
15-11-09 12.55 12.75 12.27 4,884,300 12.71 12.59
15-11-06 12.59 12.73 12.31 6,145,800 12.53 12.41
15-11-05 13.77 13.78 12.67 10,095,500 12.97 12.85
Date Open High Low Vol Cls adjCls
15-11-04 13.92 14.50 13.50 6,973,000 13.64 13.51
15-11-03 13.55 13.79 13.38 4,430,800 13.66 13.53
15-11-02 13.51 13.92 13.22 4,458,000 13.73 13.60
15-10-30 13.75 13.97 13.59 4,854,200 13.59 13.46
15-10-29 14.37 14.53 13.59 6,313,000 13.75 13.62
15-10-28 14.76 15.37 14.31 6,756,700 14.61 14.47
15-10-27 14.19 14.63 14.10 3,559,700 14.47 14.33
15-10-26 14.47 14.55 14.20 4,234,600 14.27 14.13
15-10-23 13.95 14.47 13.87 5,306,200 14.38 14.24
Date Open High Low Vol Cls adjCls
15-10-22 13.55 13.99 13.51 3,728,800 13.86 13.73
15-10-21 13.88 13.91 13.40 4,384,200 13.56 13.43
15-10-20 13.73 14.18 13.72 4,583,500 14.02 13.89
15-10-19 14.23 14.28 13.59 5,134,800 13.65 13.52
15-10-16 14.68 14.90 14.28 5,231,200 14.30 14.16
15-10-15 14.59 14.95 14.39 5,597,700 14.86 14.72
15-10-14 14.03 14.79 14.01 6,842,800 14.74 14.60
15-10-13 13.82 14.02 13.55 8,658,800 13.70 13.57
15-10-12 14.70 14.70 13.79 4,082,900 13.90 13.77
Date Open High Low Vol Cls adjCls
15-10-09 14.65 14.69 14.18 6,000,900 14.46 14.32
15-10-08 14.15 14.72 13.97 6,751,300 14.18 14.05
15-10-07 14.55 14.64 13.88 8,528,600 14.43 14.29
15-10-06 13.85 14.58 13.79 10,523,500 14.45 14.31
15-10-05 12.92 13.75 12.83 8,174,300 13.56 13.43
15-10-02 11.87 12.81 11.78 7,059,600 12.77 12.65
15-10-01 12.17 12.27 11.46 4,990,900 11.53 11.42
15-09-30 11.70 12.11 11.64 4,991,900 12.01 11.90
15-09-29 11.89 12.18 11.74 3,841,600 11.81 11.70
Date Open High Low Vol Cls adjCls
15-09-28 12.09 12.10 11.76 5,661,000 11.77 11.66
15-09-25 12.32 12.57 12.23 4,784,800 12.43 12.31
15-09-24 11.74 12.56 11.70 6,140,600 12.53 12.41
15-09-23 11.94 11.99 11.54 2,742,600 11.57 11.46
15-09-22 11.92 12.04 11.71 3,803,100 11.78 11.67
15-09-21 12.31 12.46 12.16 3,818,800 12.20 12.08
15-09-18 12.83 12.85 12.19 9,990,500 12.40 12.28
15-09-17 12.22 12.73 12.06 6,869,500 12.51 12.39
15-09-16 11.77 12.45 11.72 6,436,600 12.33 12.21
Date Open High Low Vol Cls adjCls
15-09-15 11.25 11.78 11.24 5,421,400 11.51 11.40
15-09-14 11.41 11.41 11.03 6,711,200 11.15 11.04
15-09-11 11.29 11.68 11.03 6,405,800 11.62 11.51
15-09-10 11.57 11.87 11.33 6,294,500 11.41 11.30
15-09-09 11.55 11.82 11.31 4,395,100 11.40 11.29
15-09-08 11.53 11.89 11.44 3,997,800 11.68 11.57
15-09-04 11.46 11.51 11.18 4,831,100 11.40 11.29
15-09-03 11.47 12.25 11.47 4,705,100 11.58 11.47
15-09-02 11.90 11.90 11.24 6,202,800 11.68 11.57
Date Open High Low Vol Cls adjCls
15-09-01 12.28 12.49 11.79 4,426,200 11.83 11.72
15-08-31 12.17 12.24 11.65 5,242,700 12.23 12.11
15-08-28 11.99 12.61 11.98 6,546,600 12.39 12.27
15-08-27 11.53 12.24 11.40 7,356,800 12.00 11.89
15-08-26 11.86 11.88 11.22 6,794,500 11.53 11.42
15-08-25 12.76 12.76 11.86 6,890,300 11.95 11.84
15-08-24 13.11 13.19 12.20 10,626,400 12.39 12.27
15-08-21 13.98 14.07 13.50 5,900,200 13.57 13.39
15-08-20 14.26 14.28 13.88 5,842,200 13.89 13.71
Date Open High Low Vol Cls adjCls
15-08-19 13.75 14.06 13.67 4,759,600 13.88 13.70
15-08-18 13.68 13.79 13.40 4,300,700 13.65 13.47
15-08-17 13.86 14.07 13.69 4,082,800 13.94 13.76
15-08-14 13.95 14.03 13.43 4,112,300 13.59 13.41
15-08-13 13.90 14.01 13.57 5,416,000 13.73 13.55
15-08-12 13.56 14.15 13.54 8,833,600 14.14 13.95
15-08-11 13.41 13.44 12.92 8,933,800 13.20 13.03
15-08-10 12.84 13.40 12.58 6,849,300 13.38 13.20
15-08-07 12.79 13.20 12.66 6,287,400 12.70 12.53
Date Open High Low Vol Cls adjCls
15-08-06 12.33 12.91 12.27 6,765,400 12.64 12.47
15-08-05 12.86 12.98 12.24 5,800,500 12.26 12.10
15-08-04 12.87 13.00 12.65 4,779,700 12.74 12.57
15-08-03 13.03 13.09 12.64 4,154,900 12.69 12.52
15-07-31 13.40 13.45 13.03 4,066,500 13.08 12.91
15-07-30 13.09 13.21 12.78 5,412,100 13.11 12.94
15-07-29 13.02 13.43 12.89 6,726,500 13.20 13.03
15-07-28 12.78 13.21 12.68 6,390,600 13.05 12.88
15-07-27 12.87 13.13 12.51 9,279,300 12.64 12.47
Date Open High Low Vol Cls adjCls
15-07-24 12.22 13.00 12.07 9,115,900 12.92 12.75
15-07-23 13.03 13.07 12.34 7,531,500 12.41 12.25
15-07-22 12.53 13.03 12.41 6,032,200 12.88 12.71
15-07-21 12.77 13.13 12.52 8,836,600 12.80 12.63
15-07-20 13.16 13.50 12.49 10,453,100 12.57 12.41
15-07-17 14.05 14.06 13.50 6,713,700 13.69 13.51
15-07-16 14.33 14.36 14.02 5,590,600 14.17 13.98
15-07-15 14.70 14.73 14.35 4,198,000 14.40 14.21
15-07-14 15.13 15.20 14.84 3,187,400 14.84 14.65
Date Open High Low Vol Cls adjCls
15-07-13 14.99 15.24 14.86 4,113,100 15.12 14.92
15-07-10 15.30 15.30 14.93 3,636,100 15.12 14.92
15-07-09 15.52 15.60 15.10 3,723,300 15.28 15.08
15-07-08 15.57 15.81 15.15 5,450,700 15.38 15.18
15-07-07 16.64 16.72 15.18 14,691,700 15.46 15.26
15-07-06 17.21 17.77 17.11 3,862,300 17.54 17.31
15-07-02 17.07 17.44 17.02 3,095,000 17.34 17.11
15-07-01 17.27 17.29 16.93 2,169,100 16.95 16.73
15-06-30 17.33 17.51 17.16 3,465,600 17.34 17.11
Date Open High Low Vol Cls adjCls
15-06-29 17.70 17.75 17.39 3,401,000 17.44 17.21
15-06-26 17.72 17.75 17.54 2,600,700 17.72 17.49
15-06-25 18.01 18.01 17.68 2,319,600 17.77 17.54
15-06-24 18.03 18.33 17.86 3,457,900 17.94 17.70
15-06-23 18.09 18.35 18.07 2,158,200 18.11 17.87
15-06-22 18.04 18.34 17.98 2,676,100 18.24 18.00
15-06-19 18.72 18.89 18.15 4,961,000 18.20 17.96
15-06-18 19.02 19.18 18.78 2,832,300 18.93 18.68
15-06-17 18.33 18.75 18.25 3,503,000 18.74 18.49
Date Open High Low Vol Cls adjCls
15-06-16 18.51 18.51 18.33 2,194,800 18.37 18.13
15-06-15 18.36 18.88 18.30 2,134,100 18.66 18.42
15-06-12 18.48 18.60 18.29 1,719,000 18.36 18.12
15-06-11 18.78 18.78 18.45 1,687,900 18.61 18.37
15-06-10 18.74 18.89 18.55 2,468,200 18.84 18.59
15-06-09 18.71 18.85 18.41 2,038,800 18.44 18.20
15-06-08 18.73 18.74 18.31 2,276,300 18.64 18.40
15-06-05 18.63 18.99 18.50 2,199,000 18.68 18.43
15-06-04 18.84 18.95 18.64 2,072,200 18.88 18.63
Date Open High Low Vol Cls adjCls
15-06-03 19.20 19.32 18.90 2,094,800 19.05 18.80
15-06-02 19.20 19.51 19.16 2,144,800 19.34 19.09
15-06-01 19.20 19.41 19.02 2,043,500 19.08 18.83
15-05-29 18.97 19.22 18.82 2,784,500 19.07 18.82
15-05-28 18.74 18.99 18.49 3,517,500 18.94 18.69
15-05-27 18.80 18.84 18.55 2,339,700 18.74 18.49
15-05-26 19.08 19.14 18.61 4,732,400 18.78 18.53
15-05-22 19.57 19.58 19.30 2,529,600 19.36 19.11
15-05-21 19.53 19.65 19.41 2,177,400 19.58 19.32
Date Open High Low Vol Cls adjCls
15-05-20 19.74 19.95 19.59 2,973,800 19.61 19.35
15-05-19 20.14 20.19 19.64 4,269,700 19.66 19.40
15-05-18 20.58 20.70 20.33 2,576,600 20.36 20.09
15-05-15 20.41 20.65 20.26 3,104,500 20.47 20.15
15-05-14 21.00 21.12 20.45 3,895,700 20.52 20.15
15-05-13 20.62 21.00 20.46 4,898,500 20.74 20.37
15-05-12 20.18 20.38 20.08 2,967,900 20.14 19.78
15-05-11 19.90 20.39 19.86 2,513,700 19.98 19.62
15-05-08 19.84 20.25 19.70 2,920,800 19.86 19.50
Date Open High Low Vol Cls adjCls
15-05-07 19.30 19.90 19.21 4,138,900 19.86 19.50
15-05-06 19.95 19.98 19.29 4,084,600 19.59 19.24
15-05-05 20.55 20.64 19.64 3,309,600 19.82 19.46
15-05-04 20.54 20.77 20.21 3,287,400 20.26 19.90
15-05-01 19.59 20.24 19.55 4,124,900 20.17 19.81
15-04-30 20.18 20.18 19.65 4,919,800 19.74 19.39
15-04-29 20.54 20.92 20.39 4,452,000 20.60 20.23
15-04-28 20.00 20.65 19.90 5,749,300 20.48 20.11
15-04-27 19.44 20.24 19.34 6,916,900 19.85 19.49
Date Open High Low Vol Cls adjCls
15-04-24 19.23 19.46 18.97 3,240,700 19.16 18.82
15-04-23 19.11 19.45 18.95 2,946,900 19.35 19.00
15-04-22 19.35 19.45 18.95 3,203,700 19.05 18.71
15-04-21 19.47 19.69 19.28 2,697,800 19.47 19.12
15-04-20 19.36 19.51 19.11 2,855,200 19.49 19.14
15-04-17 19.36 19.84 19.32 4,376,600 19.46 19.11
15-04-16 19.69 19.75 19.20 2,783,500 19.24 18.90
15-04-15 19.09 19.55 19.03 3,928,500 19.49 19.14
15-04-14 19.23 19.40 18.94 3,716,200 18.99 18.65
Date Open High Low Vol Cls adjCls
15-04-13 19.59 19.59 19.08 2,745,500 19.11 18.77
15-04-10 19.51 19.75 19.45 2,618,300 19.59 19.24
15-04-09 19.08 19.41 19.03 2,611,700 19.20 18.86
15-04-08 19.61 19.70 19.13 3,271,100 19.29 18.94
15-04-07 19.58 19.89 19.48 3,439,100 19.52 19.17
15-04-06 19.82 19.96 19.54 4,688,400 19.65 19.30
15-04-02 19.72 19.83 19.13 4,937,000 19.19 18.85
15-04-01 19.12 20.10 19.12 5,333,300 19.82 19.46
15-03-31 19.16 19.21 18.76 3,853,700 19.02 18.68
Date Open High Low Vol Cls adjCls
15-03-30 19.42 19.46 19.06 3,476,000 19.22 18.88
15-03-27 19.78 19.91 19.23 3,478,700 19.62 19.27
15-03-26 20.34 20.48 19.57 3,868,100 19.72 19.32
15-03-25 20.51 20.56 20.04 3,418,300 20.04 19.63
15-03-24 20.44 20.52 20.10 5,007,100 20.33 19.91
15-03-23 20.35 20.47 19.84 5,827,100 20.41 19.99
15-03-20 19.75 20.25 19.65 8,147,900 20.19 19.78
15-03-19 18.96 19.65 18.77 6,690,000 19.42 19.02
15-03-18 18.31 19.16 18.26 11,746,900 19.01 18.62
Date Open High Low Vol Cls adjCls
15-03-17 18.62 18.83 18.34 5,151,400 18.45 18.07
15-03-16 18.97 19.06 18.49 4,840,900 18.82 18.44
15-03-13 18.63 18.90 18.29 3,909,900 18.85 18.47
15-03-12 18.75 18.85 18.36 3,596,100 18.56 18.18
15-03-11 18.15 18.62 17.94 6,396,300 18.56 18.18
15-03-10 18.48 18.76 18.06 5,571,000 18.19 17.82
15-03-09 18.82 18.94 18.29 4,806,000 18.50 18.12
15-03-06 19.11 19.32 18.74 7,143,200 18.79 18.41
15-03-05 19.95 20.03 19.57 4,303,000 19.60 19.20
Date Open High Low Vol Cls adjCls
15-03-04 19.92 20.02 19.74 4,145,900 19.90 19.49
15-03-03 20.15 20.41 19.84 8,396,200 20.02 19.61
15-03-02 21.53 21.63 21.07 2,760,800 21.20 20.77
15-02-27 21.56 21.83 21.43 2,405,300 21.59 21.15
15-02-26 21.65 21.74 21.35 2,283,400 21.44 21.00
15-02-25 21.32 21.53 21.14 2,773,700 21.38 20.94
15-02-24 20.96 21.46 20.94 2,776,100 21.14 20.71
15-02-23 21.22 21.35 20.93 3,958,400 21.19 20.76
15-02-20 21.69 22.12 21.37 3,017,200 21.42 20.98
Date Open High Low Vol Cls adjCls
15-02-19 22.38 22.38 21.60 3,262,100 21.71 21.27
15-02-18 21.82 22.36 21.52 3,980,900 22.29 21.83
15-02-17 22.21 22.44 21.73 4,380,100 21.77 21.33
15-02-13 22.74 23.12 22.70 2,770,000 22.76 22.30
15-02-12 22.39 22.59 22.12 3,531,900 22.42 21.96
15-02-11 22.20 22.32 21.78 2,639,900 22.04 21.59
15-02-10 22.22 22.31 21.82 3,115,600 22.17 21.72
15-02-09 22.56 22.69 22.33 2,491,500 22.51 22.05
15-02-06 22.63 23.03 22.14 4,869,600 22.33 21.87
Date Open High Low Vol Cls adjCls
15-02-05 22.96 23.37 22.80 3,109,500 23.33 22.85
15-02-04 22.82 23.33 22.51 3,796,500 23.12 22.65
15-02-03 23.04 23.08 22.32 4,461,100 22.63 22.17
15-02-02 22.66 23.35 22.58 4,151,700 23.15 22.68
15-01-30 22.24 23.24 22.09 4,942,600 22.97 22.50
15-01-29 22.00 22.59 21.80 5,684,400 22.25 21.80
15-01-28 23.80 23.93 22.66 5,346,900 22.90 22.43
15-01-27 23.56 24.07 23.46 4,427,900 24.00 23.51
15-01-26 22.64 23.50 22.42 3,732,200 23.47 22.99
Date Open High Low Vol Cls adjCls
15-01-23 23.38 23.54 22.87 3,894,100 23.05 22.58
15-01-22 23.62 24.14 23.53 4,735,100 23.56 23.08
15-01-21 24.19 24.22 22.97 6,066,200 23.41 22.93
15-01-20 23.54 24.12 23.52 5,908,200 23.78 23.29
15-01-16 23.01 23.65 22.94 7,469,700 23.31 22.83
15-01-15 23.03 23.19 22.70 7,318,000 22.80 22.33
15-01-14 22.59 22.77 21.92 5,842,100 22.34 21.88
15-01-13 23.09 23.21 22.08 6,719,800 22.49 22.03
15-01-12 21.78 22.90 21.68 6,026,200 22.73 22.27
Date Open High Low Vol Cls adjCls
15-01-09 21.24 21.81 21.20 4,048,700 21.70 21.26
15-01-08 21.45 21.84 20.93 4,288,600 21.09 20.66
15-01-07 21.41 21.94 21.11 5,008,200 21.38 20.94
15-01-06 21.18 21.96 21.12 6,312,100 21.80 21.35
15-01-05 21.03 21.21 20.45 4,695,400 21.06 20.63
15-01-02 19.99 20.87 19.91 3,615,200 20.84 20.41
14-12-31 20.18 20.57 20.04 3,619,300 20.33 19.91
14-12-30 20.14 20.65 20.04 3,972,000 20.24 19.83
14-12-29 20.18 20.22 19.72 3,804,800 19.81 19.41
Date Open High Low Vol Cls adjCls
14-12-26 20.49 20.55 20.07 2,726,700 20.32 19.91
14-12-24 19.54 20.17 19.28 2,387,500 19.95 19.54
14-12-23 19.55 20.29 19.35 4,869,000 19.51 19.11
14-12-22 20.52 20.70 19.24 7,156,700 19.50 19.10
14-12-19 20.85 21.22 20.41 13,071,400 20.45 20.03
14-12-18 20.69 20.84 19.98 5,434,600 20.75 20.33
14-12-17 18.97 20.40 18.69 8,834,200 20.29 19.88
14-12-16 19.76 19.79 18.72 6,555,600 18.86 18.47
14-12-15 20.29 20.59 19.23 7,493,900 19.28 18.89
Date Open High Low Vol Cls adjCls
14-12-12 20.68 21.21 20.42 4,612,500 20.59 20.17
14-12-11 20.92 21.56 20.65 5,509,300 20.82 20.39
14-12-10 21.79 22.23 21.09 5,898,000 21.19 20.76
14-12-09 21.58 22.17 21.41 6,450,200 21.82 21.37
14-12-08 21.45 21.47 20.44 5,765,800 21.09 20.66
14-12-05 20.83 21.40 20.48 6,757,300 21.16 20.73
14-12-04 21.66 21.89 20.99 5,610,500 21.15 20.72
14-12-03 21.09 21.88 20.89 6,807,900 21.66 21.22
14-12-02 20.91 21.49 20.56 6,290,600 20.76 20.34
Date Open High Low Vol Cls adjCls
14-12-01 20.30 21.48 20.30 7,634,200 21.36 20.92
14-11-28 20.58 20.62 19.75 4,699,700 19.92 19.51
14-11-26 21.83 21.83 21.36 3,467,000 21.41 20.97
14-11-25 21.07 21.86 21.07 5,486,800 21.84 21.39
14-11-24 21.09 21.50 20.83 4,734,000 21.08 20.65
14-11-21 21.87 21.99 21.08 6,812,000 21.31 20.82
14-11-20 20.97 21.44 20.83 5,754,100 21.31 20.82
14-11-19 21.35 21.42 20.45 8,659,100 20.67 20.19
14-11-18 20.96 21.44 20.71 7,619,300 21.35 20.86
Date Open High Low Vol Cls adjCls
14-11-17 20.10 20.86 19.90 7,585,800 20.60 20.12
14-11-14 18.78 20.38 18.56 8,574,000 20.19 19.72
14-11-13 19.31 19.52 18.78 7,138,100 19.06 18.62
14-11-12 18.74 19.39 18.39 7,597,700 19.01 18.57
14-11-11 18.15 19.05 18.14 7,350,800 18.69 18.26
14-11-10 18.69 18.74 17.84 7,639,400 17.96 17.54
14-11-07 18.22 19.00 18.19 7,449,400 18.86 18.42
14-11-06 17.25 18.25 17.15 7,947,900 17.83 17.42
14-11-05 16.71 17.86 16.57 8,178,200 17.05 16.65
Date Open High Low Vol Cls adjCls
14-11-04 17.75 17.85 17.14 5,882,800 17.22 16.82
14-11-03 17.39 18.00 17.18 5,492,600 17.91 17.49
14-10-31 17.03 17.66 16.78 10,639,500 17.37 16.97
14-10-30 18.99 19.03 17.77 8,432,100 17.89 17.48
14-10-29 19.73 20.03 19.03 5,189,000 19.22 18.77
14-10-28 19.49 19.95 19.31 3,208,800 19.89 19.43
14-10-27 19.56 19.60 19.26 3,601,500 19.35 18.90
14-10-24 19.77 19.92 19.40 3,184,100 19.74 19.28
14-10-23 19.37 19.93 19.19 4,723,400 19.71 19.25
Date Open High Low Vol Cls adjCls
14-10-22 19.86 20.07 19.22 5,223,100 19.35 18.90
14-10-21 20.24 20.44 19.98 4,010,900 20.12 19.65
14-10-20 19.65 20.01 19.53 4,057,600 19.99 19.53
14-10-17 19.80 19.88 19.34 5,424,600 19.50 19.05
14-10-16 19.61 20.30 19.53 5,832,000 19.79 19.33
14-10-15 19.98 20.63 19.55 9,249,900 19.88 19.42
14-10-14 19.60 20.26 19.56 7,444,000 19.83 19.37
14-10-13 19.67 19.94 19.24 6,273,800 19.30 18.85
14-10-10 19.51 20.11 19.04 7,054,900 19.42 18.97
Date Open High Low Vol Cls adjCls
14-10-09 20.73 20.73 19.10 9,919,900 19.56 19.11
14-10-08 19.25 20.71 18.80 10,481,600 20.59 20.11
14-10-07 19.64 19.71 18.93 5,889,200 19.05 18.61
14-10-06 19.39 19.64 19.16 4,860,800 19.59 19.14
14-10-03 19.71 19.75 19.16 7,151,800 19.19 18.75
14-10-02 20.24 20.28 19.56 6,703,800 20.03 19.57
14-10-01 19.97 20.49 19.95 5,669,200 20.11 19.64
14-09-30 20.14 20.18 19.77 6,695,400 19.93 19.47
14-09-29 20.55 20.61 20.24 3,179,500 20.26 19.79
Date Open High Low Vol Cls adjCls
14-09-26 20.65 20.65 20.37 3,147,600 20.51 20.03
14-09-25 20.58 20.90 20.37 4,055,000 20.71 20.23
14-09-24 20.73 21.03 20.46 5,448,800 20.79 20.31
14-09-23 21.10 21.20 20.79 7,501,200 20.83 20.35
14-09-22 21.36 21.39 20.78 7,304,500 20.86 20.38
14-09-19 22.17 22.21 21.26 6,582,700 21.39 20.89
14-09-18 22.35 22.43 22.11 4,363,800 22.25 21.73
14-09-17 23.09 23.09 22.37 3,920,500 22.49 21.97
14-09-16 22.88 23.24 22.52 4,722,600 23.06 22.53
Date Open High Low Vol Cls adjCls
14-09-15 23.07 23.08 22.63 2,841,600 22.83 22.30
14-09-12 23.31 23.52 22.83 4,789,700 23.02 22.49
14-09-11 23.42 23.57 23.08 4,114,700 23.51 22.97
14-09-10 23.67 23.93 23.48 2,915,500 23.64 23.09
14-09-09 23.57 23.90 23.30 3,521,700 23.82 23.27
14-09-08 23.99 24.05 23.35 4,055,500 23.51 22.97
14-09-05 23.93 24.18 23.76 2,569,200 24.13 23.57
14-09-04 24.36 24.71 23.83 4,370,600 23.95 23.39
14-09-03 24.43 24.59 24.22 3,303,500 24.28 23.72
Date Open High Low Vol Cls adjCls
14-09-02 24.52 24.78 24.26 4,015,700 24.38 23.81
14-08-29 24.77 25.21 24.59 2,495,500 25.01 24.43
14-08-28 24.73 24.94 24.52 2,339,500 24.85 24.27
14-08-27 24.75 24.87 24.29 2,215,100 24.52 23.95
14-08-26 24.72 24.87 24.54 2,573,600 24.70 24.13
14-08-25 24.68 24.79 24.37 2,739,900 24.44 23.87
14-08-22 24.89 24.97 24.52 3,019,500 24.90 24.26
14-08-21 25.24 25.28 24.58 5,119,900 24.84 24.21
14-08-20 25.39 25.77 25.28 2,730,800 25.49 24.84
Date Open High Low Vol Cls adjCls
14-08-19 25.76 25.81 25.31 3,095,100 25.32 24.67
14-08-18 25.38 25.85 25.31 2,558,400 25.80 25.14
14-08-15 25.47 25.67 25.22 3,874,700 25.61 24.96
14-08-14 26.88 26.98 25.59 6,042,300 25.82 25.16
14-08-13 27.20 27.47 27.06 2,442,300 27.18 26.49
14-08-12 27.00 27.42 26.92 3,431,300 27.09 26.40
14-08-11 26.63 26.97 26.57 2,293,400 26.88 26.19
14-08-08 26.61 27.09 26.51 2,496,600 26.57 25.89
14-08-07 26.45 26.70 26.14 2,413,600 26.58 25.90
Date Open High Low Vol Cls adjCls
14-08-06 26.44 26.66 26.36 3,050,900 26.53 25.85
14-08-05 25.91 26.19 25.53 3,264,900 26.10 25.43
14-08-04 26.17 26.27 25.69 2,381,000 26.04 25.38
14-08-01 26.25 26.61 25.89 3,964,500 26.08 25.41
14-07-31 26.33 26.38 25.90 3,370,300 26.11 25.44
14-07-30 26.55 26.60 26.13 3,284,400 26.43 25.76
14-07-29 26.84 26.94 26.51 2,149,900 26.69 26.01
14-07-28 26.51 26.82 26.44 2,703,800 26.78 26.10
14-07-25 25.98 26.74 25.92 3,509,800 26.71 26.03
Date Open High Low Vol Cls adjCls
14-07-24 26.22 26.30 25.91 2,975,500 26.02 25.36
14-07-23 26.49 26.74 26.37 2,311,500 26.43 25.76
14-07-22 26.70 26.83 26.38 3,245,800 26.49 25.81
14-07-21 26.77 26.87 26.31 3,237,500 26.71 26.03
14-07-18 26.35 26.65 26.21 2,841,000 26.64 25.96
14-07-17 26.12 26.78 26.01 4,734,700 26.61 25.93
14-07-16 25.78 26.20 25.68 4,325,200 25.98 25.32
14-07-15 26.60 26.73 25.52 6,833,000 25.62 24.97
14-07-14 26.46 26.88 26.33 4,989,200 26.58 25.90
Date Open High Low Vol Cls adjCls
14-07-11 26.55 27.33 26.32 4,717,700 27.25 26.55
14-07-10 27.66 27.66 26.40 6,941,900 26.53 25.85
14-07-09 26.93 27.24 26.80 5,694,500 27.11 26.42
14-07-08 26.66 26.89 26.19 6,049,500 26.77 26.09
14-07-07 26.34 26.59 26.19 3,842,300 26.45 25.77
14-07-03 26.14 26.59 26.02 2,317,700 26.55 25.87
14-07-02 25.96 26.65 25.96 4,221,100 26.43 25.76
14-07-01 26.33 26.50 25.80 3,293,600 25.98 25.32
14-06-30 25.69 26.38 25.32 4,408,200 26.27 25.60
Date Open High Low Vol Cls adjCls
14-06-27 25.84 26.10 25.56 3,761,700 25.89 25.23
14-06-26 25.20 25.88 25.17 4,882,200 25.82 25.16
14-06-25 24.99 25.54 24.92 4,553,600 25.35 24.70
14-06-24 25.76 25.90 24.91 7,136,000 25.01 24.37
14-06-23 25.06 25.73 24.94 5,903,100 25.56 24.91
14-06-20 24.96 25.04 24.59 5,165,200 24.85 24.22
14-06-19 23.91 25.14 23.91 8,405,700 25.05 24.41
14-06-18 23.01 23.63 22.93 4,361,800 23.60 23.00
14-06-17 22.62 23.03 22.53 3,757,400 23.02 22.43
Date Open High Low Vol Cls adjCls
14-06-16 22.72 22.86 22.41 4,235,300 22.84 22.26
14-06-13 22.24 22.68 22.04 4,843,800 22.61 22.03
14-06-12 21.89 22.25 21.83 4,400,000 22.24 21.67
14-06-11 21.47 21.80 21.40 3,312,500 21.75 21.19
14-06-10 21.01 21.32 21.00 3,186,000 21.29 20.75
14-06-09 21.00 21.12 20.91 1,531,300 20.92 20.39
14-06-06 20.94 21.04 20.58 2,486,300 20.96 20.42
14-06-05 20.80 21.13 20.71 3,675,800 20.86 20.33
14-06-04 20.69 20.84 20.51 2,984,300 20.60 20.07
Date Open High Low Vol Cls adjCls
14-06-03 20.49 20.75 20.21 2,966,200 20.71 20.18
14-06-02 20.54 20.95 20.31 3,675,800 20.52 20.00
14-05-30 20.43 20.58 20.07 4,085,000 20.54 20.02
14-05-29 20.13 20.54 20.07 2,898,100 20.45 19.93
14-05-28 20.63 20.63 20.03 4,365,600 20.21 19.69
14-05-27 21.12 21.19 20.50 5,203,700 20.60 20.07
14-05-23 21.60 21.61 21.13 2,225,100 21.30 20.76
14-05-22 21.76 21.80 21.50 1,939,200 21.56 21.01
14-05-21 21.37 21.58 21.26 1,966,700 21.57 21.02
Date Open High Low Vol Cls adjCls
14-05-20 21.53 21.71 21.33 1,731,700 21.45 20.90
14-05-19 21.54 21.73 21.33 2,364,000 21.69 21.14
14-05-16 21.56 21.62 21.24 2,501,200 21.37 20.82
14-05-15 22.04 22.06 21.50 3,884,300 21.78 21.22
14-05-14 22.33 22.40 22.09 2,069,300 22.13 21.50
14-05-13 21.95 22.22 21.94 2,250,300 22.01 21.38
14-05-12 22.03 22.23 21.81 2,882,900 21.96 21.33
14-05-09 21.72 22.00 21.50 2,149,900 21.69 21.07
14-05-08 21.63 22.06 21.60 2,914,900 21.80 21.18
Date Open High Low Vol Cls adjCls
14-05-07 22.08 22.12 21.50 3,129,300 21.66 21.04
14-05-06 22.41 22.46 22.05 2,201,900 22.12 21.49
14-05-05 22.75 22.80 22.24 2,704,000 22.39 21.75
14-05-02 22.32 22.76 22.19 3,161,600 22.58 21.93
14-05-01 21.98 22.43 21.88 2,283,800 22.26 21.62
14-04-30 22.29 22.36 21.98 2,861,100 22.20 21.56
14-04-29 22.21 22.69 22.18 2,473,400 22.54 21.90
14-04-28 22.39 22.45 22.01 2,545,400 22.22 21.58
14-04-25 22.41 22.60 22.23 2,333,000 22.47 21.83
Date Open High Low Vol Cls adjCls
14-04-24 22.11 22.56 22.01 2,616,500 22.23 21.59
14-04-23 22.13 22.56 22.07 2,890,700 22.37 21.73
14-04-22 21.81 22.20 21.72 3,598,600 22.12 21.49
14-04-21 21.82 21.87 21.37 3,164,500 21.80 21.18
14-04-17 22.10 22.24 21.83 2,233,400 21.87 21.24
14-04-16 22.33 22.38 21.90 2,156,200 22.09 21.46
14-04-15 21.98 22.35 21.74 5,375,900 22.29 21.65
14-04-14 22.53 22.91 22.36 3,377,700 22.58 21.93
14-04-11 22.66 22.85 22.11 3,393,000 22.27 21.63
Date Open High Low Vol Cls adjCls
14-04-10 23.33 23.50 22.60 4,017,900 22.66 22.01
14-04-09 22.71 23.38 22.65 6,157,600 23.11 22.45
14-04-08 23.06 23.13 22.76 4,281,300 22.91 22.25
14-04-07 22.63 23.25 22.53 4,602,900 22.66 22.01
14-04-04 23.41 23.43 22.73 3,753,900 22.78 22.13
14-04-03 23.00 23.03 22.67 3,280,200 22.87 22.22
14-04-02 23.15 23.44 23.07 3,349,500 23.11 22.45
14-04-01 22.77 22.95 22.58 2,867,400 22.83 22.11
14-03-31 23.16 23.26 22.63 3,468,100 22.70 21.98
Date Open High Low Vol Cls adjCls
14-03-28 22.79 23.45 22.47 4,482,600 23.15 22.42
14-03-27 22.28 22.93 22.27 4,687,900 22.71 21.99
14-03-26 23.51 23.61 22.33 5,467,700 22.37 21.66
14-03-25 23.54 23.68 23.24 3,468,300 23.46 22.72
14-03-24 24.72 24.81 23.20 6,926,600 23.27 22.53
14-03-21 25.30 25.55 24.80 6,415,500 25.04 24.25
14-03-20 24.76 25.40 24.53 4,408,000 25.14 24.35
14-03-19 25.44 25.73 24.91 5,110,500 25.05 24.26
14-03-18 25.56 26.17 25.33 4,798,600 25.83 25.01
Date Open High Low Vol Cls adjCls
14-03-17 26.57 26.78 26.03 4,512,700 26.09 25.27
14-03-14 26.95 27.14 26.42 4,530,100 26.72 25.88
14-03-13 26.03 26.63 25.85 4,782,100 26.53 25.69
14-03-12 25.37 26.09 25.36 4,418,900 26.05 25.23
14-03-11 25.43 25.63 25.00 3,282,800 25.09 24.30
14-03-10 25.19 25.46 24.98 2,786,200 25.20 24.40
14-03-07 25.53 25.59 24.84 6,427,600 25.18 24.38
14-03-06 25.97 26.17 25.83 2,717,600 26.03 25.21
14-03-05 25.39 25.90 25.27 2,587,400 25.83 25.01
Date Open High Low Vol Cls adjCls
14-03-04 25.41 25.73 25.12 3,454,200 25.40 24.60
14-03-03 26.13 26.33 25.64 4,332,600 25.70 24.89
14-02-28 25.58 25.84 25.33 3,273,500 25.53 24.72
14-02-27 25.37 25.97 25.20 3,238,500 25.51 24.70
14-02-26 25.38 25.76 25.09 4,213,200 25.28 24.48
14-02-25 25.72 26.08 25.38 4,290,700 25.62 24.81
14-02-24 26.21 26.34 25.75 3,945,700 25.83 25.01
14-02-21 25.89 26.36 25.55 5,063,700 25.84 25.02
14-02-20 25.01 25.99 24.87 6,364,000 25.95 25.13
Date Open High Low Vol Cls adjCls
14-02-19 25.62 25.98 24.81 5,937,200 24.93 24.14
14-02-18 25.72 25.89 25.12 5,468,100 25.76 24.95
14-02-14 25.41 25.85 25.15 7,732,100 25.38 24.58
14-02-13 23.80 24.78 23.58 5,321,200 24.74 23.96
14-02-12 24.42 24.59 23.64 6,443,100 23.73 22.98
14-02-11 23.59 24.50 23.56 7,396,400 24.28 23.51
14-02-10 22.97 23.74 22.82 7,056,800 23.38 22.64
14-02-07 21.98 22.79 21.90 4,912,900 22.62 21.91
14-02-06 21.86 22.17 21.74 2,838,800 21.98 21.29
Date Open High Low Vol Cls adjCls
14-02-05 22.06 22.06 21.63 4,561,500 21.74 21.05
14-02-04 21.47 21.82 21.45 5,901,700 21.77 21.08
14-02-03 21.90 22.19 21.53 4,818,600 21.56 20.88
14-01-31 21.85 21.95 21.44 4,458,600 21.71 21.02
14-01-30 21.38 21.89 21.26 4,165,500 21.78 21.09
14-01-29 22.29 22.43 21.62 5,050,400 22.08 21.38
14-01-28 21.51 21.97 21.27 4,350,100 21.92 21.23
14-01-27 21.90 22.13 21.40 4,358,900 21.41 20.73
14-01-24 22.89 23.09 21.68 5,442,500 22.04 21.34
Date Open High Low Vol Cls adjCls
14-01-23 22.55 22.94 22.33 4,937,800 22.53 21.82
14-01-22 22.56 22.57 22.02 3,315,500 22.15 21.45
14-01-21 22.11 22.77 21.87 4,504,200 22.62 21.91
14-01-17 22.09 22.67 22.02 5,007,800 22.32 21.61
14-01-16 21.78 21.89 21.58 2,712,700 21.82 21.13
14-01-15 21.12 21.67 21.02 2,810,000 21.58 20.90
14-01-14 21.63 22.08 21.20 5,567,500 21.29 20.62
14-01-13 21.40 21.87 21.08 4,758,000 21.73 21.04
14-01-10 20.71 21.38 20.71 5,959,500 21.33 20.66
Date Open High Low Vol Cls adjCls
14-01-09 21.00 21.00 20.33 4,854,400 20.37 19.73
14-01-08 20.87 21.28 20.79 3,305,200 21.05 20.38
14-01-07 21.08 21.33 20.76 3,737,100 21.30 20.63
14-01-06 21.29 21.73 21.25 4,843,300 21.34 20.67
14-01-03 21.44 21.61 21.02 4,642,900 21.12 20.45
14-01-02 20.71 21.38 20.54 6,404,400 21.24 20.57
13-12-31 19.77 20.42 19.67 4,642,500 20.19 19.55
13-12-30 20.27 20.31 19.92 3,606,200 19.96 19.33
13-12-27 20.46 20.57 20.26 3,215,900 20.50 19.85
Date Open High Low Vol Cls adjCls
13-12-26 20.53 20.76 20.24 3,432,600 20.36 19.72
13-12-24 19.65 20.24 19.65 2,341,600 20.21 19.57
13-12-23 19.78 19.79 19.50 3,839,900 19.67 19.05
13-12-20 19.92 20.11 19.68 5,533,100 19.74 19.12
13-12-19 19.75 19.91 19.52 4,691,200 19.75 19.13
13-12-18 20.53 20.97 20.05 7,635,300 20.11 19.47
13-12-17 20.45 20.75 20.27 3,339,000 20.50 19.85
13-12-16 20.47 20.91 20.22 4,037,200 20.66 20.01
13-12-13 20.56 20.75 20.18 3,515,700 20.36 19.72
Date Open High Low Vol Cls adjCls
13-12-12 19.92 20.39 19.83 3,809,300 20.31 19.67
13-12-11 21.10 21.12 20.45 4,975,600 20.47 19.82
13-12-10 21.02 21.32 20.94 4,940,900 21.06 20.39
13-12-09 19.96 20.43 19.95 4,369,200 20.39 19.75
13-12-06 19.75 20.20 19.75 4,337,900 19.83 19.20
13-12-05 19.53 19.93 19.40 4,450,200 19.63 19.01
13-12-04 19.60 20.22 19.39 7,630,800 20.00 19.37
13-12-03 19.55 19.71 19.23 5,952,400 19.41 18.80
13-12-02 20.59 20.63 19.62 7,735,600 19.63 19.01
Date Open High Low Vol Cls adjCls
13-11-29 20.98 21.26 20.86 2,533,900 20.94 20.28
13-11-27 20.71 20.92 20.38 4,758,300 20.72 20.07
13-11-26 20.26 20.64 20.04 5,674,100 20.41 19.77
13-11-25 20.33 20.62 19.87 6,410,900 20.42 19.77
13-11-22 20.91 21.23 20.62 3,798,400 20.71 19.97
13-11-21 20.80 21.03 20.45 5,421,600 20.85 20.10
13-11-20 21.17 21.60 20.67 6,490,600 20.94 20.19
13-11-19 21.56 21.82 21.31 3,294,800 21.47 20.70
13-11-18 21.90 21.98 21.43 4,467,500 21.58 20.81
Date Open High Low Vol Cls adjCls
13-11-15 22.39 22.58 22.02 4,107,300 22.05 21.26
13-11-14 21.83 22.44 21.83 5,506,800 22.38 21.58
13-11-13 21.35 21.64 21.15 4,013,200 21.57 20.80
13-11-12 21.42 21.75 21.02 5,161,300 21.21 20.45
13-11-11 21.20 21.54 20.82 5,754,400 21.53 20.76
13-11-08 21.39 21.65 20.88 6,210,400 21.60 20.83
13-11-07 22.04 22.41 21.58 4,613,800 21.65 20.87
13-11-06 22.61 22.70 22.28 3,995,400 22.39 21.59
13-11-05 22.02 22.30 21.86 4,795,100 22.24 21.44
Date Open High Low Vol Cls adjCls
13-11-04 22.20 22.56 22.02 6,165,100 22.08 21.29
13-11-01 22.57 22.58 21.79 6,659,900 22.01 21.22
13-10-31 23.49 23.82 22.59 9,011,700 22.67 21.86
13-10-30 24.45 24.83 23.61 6,235,700 24.40 23.53
13-10-29 24.38 24.54 23.94 3,393,800 24.04 23.18
13-10-28 24.66 24.88 24.26 3,179,400 24.43 23.56
13-10-25 24.31 24.65 23.99 4,225,400 24.59 23.71
13-10-24 24.23 24.77 24.09 4,355,600 24.46 23.58
13-10-23 24.02 24.45 23.53 4,701,600 23.62 22.77
Date Open High Low Vol Cls adjCls
13-10-22 23.67 24.47 23.66 4,389,900 24.16 23.30
13-10-21 23.22 23.37 23.07 2,991,800 23.33 22.49
13-10-18 23.25 23.43 22.85 3,546,500 23.05 22.22
13-10-17 23.03 23.75 22.78 5,474,600 23.25 22.42
13-10-16 22.37 22.55 21.88 3,643,800 22.25 21.45
13-10-15 21.85 22.70 21.75 4,673,300 22.45 21.65
13-10-14 22.30 22.41 21.75 3,506,300 22.03 21.24
13-10-11 22.10 22.23 21.61 4,198,200 22.12 21.33
13-10-10 22.66 22.85 22.25 3,700,300 22.41 21.61
Date Open High Low Vol Cls adjCls
13-10-09 22.50 22.82 21.68 5,355,500 22.58 21.77
13-10-08 23.92 24.05 22.59 4,443,000 22.71 21.90
13-10-07 23.92 24.00 23.74 3,273,100 23.91 23.05
13-10-04 24.02 24.21 23.71 3,048,800 23.74 22.89
13-10-03 24.22 24.72 23.88 3,645,700 23.93 23.07
13-10-02 24.28 24.92 24.20 4,076,100 24.29 23.42
13-10-01 24.00 24.33 23.80 5,175,000 24.10 23.24
13-09-30 24.42 25.23 24.31 4,763,600 24.77 23.88
13-09-27 24.74 25.16 24.69 4,429,700 24.93 24.04
Date Open High Low Vol Cls adjCls
13-09-26 24.95 25.20 24.22 3,516,800 24.49 23.61
13-09-25 24.35 25.34 24.31 6,145,000 24.89 24.00
13-09-24 24.01 24.43 23.63 6,020,500 24.18 23.31
13-09-23 24.76 25.25 24.22 6,441,900 24.28 23.41
13-09-20 26.12 26.18 24.74 12,363,500 24.74 23.85
13-09-19 27.16 27.25 26.13 8,185,000 26.41 25.46
13-09-18 24.42 27.12 23.93 12,551,800 26.87 25.91
13-09-17 24.35 24.69 24.10 4,149,300 24.61 23.73
13-09-16 25.04 25.19 24.10 7,469,800 24.18 23.31
Date Open High Low Vol Cls adjCls
13-09-13 24.01 24.77 23.87 5,655,800 24.70 23.82
13-09-12 24.46 24.49 24.01 6,285,900 24.08 23.22
13-09-11 24.87 25.47 24.70 4,929,500 25.39 24.48
13-09-10 24.88 25.01 24.31 6,208,000 24.82 23.93
13-09-09 25.89 26.13 25.48 4,507,300 25.68 24.76
13-09-06 26.31 26.52 25.87 5,569,500 25.94 25.01
13-09-05 26.48 26.59 25.58 4,867,800 25.75 24.83
13-09-04 26.32 26.65 26.13 4,612,300 26.63 25.68
13-09-03 27.04 27.25 26.65 4,775,100 26.74 25.78
Date Open High Low Vol Cls adjCls
13-08-30 26.13 26.80 26.01 5,254,200 26.35 25.41
13-08-29 26.14 26.99 25.66 8,186,900 26.63 25.68
13-08-28 27.20 27.70 26.15 8,352,100 26.37 25.43
13-08-27 29.16 29.17 26.83 9,334,800 27.01 25.95
13-08-26 28.08 28.88 27.75 8,564,200 28.42 27.30
13-08-23 27.01 28.02 26.93 6,541,500 27.70 26.61
13-08-22 26.86 27.36 26.79 5,273,500 27.07 26.00
13-08-21 27.02 27.18 26.39 6,907,300 26.45 25.41
13-08-20 26.43 27.65 26.41 6,355,000 27.30 26.23
Date Open High Low Vol Cls adjCls
13-08-19 26.89 27.22 26.36 5,804,500 26.52 25.48
13-08-16 27.37 27.68 26.20 10,603,400 26.77 25.72
13-08-15 24.93 27.28 24.31 14,262,800 27.13 26.06
13-08-14 24.37 25.39 24.34 7,789,000 25.14 24.15
13-08-13 24.61 24.80 23.92 6,820,800 24.15 23.20
13-08-12 24.01 24.63 24.01 8,213,700 24.51 23.55
13-08-09 22.60 23.63 22.35 8,184,700 23.29 22.37
13-08-08 21.39 22.84 21.25 7,563,600 22.72 21.83
13-08-07 20.78 21.40 20.75 4,598,300 20.98 20.15
Date Open High Low Vol Cls adjCls
13-08-06 21.71 21.71 20.81 5,384,500 20.93 20.11
13-08-05 22.04 22.45 21.87 3,261,800 21.93 21.07
13-08-02 22.36 22.69 21.98 4,529,700 22.07 21.20
13-08-01 23.14 23.25 22.24 4,655,300 22.32 21.44
13-07-31 23.24 23.56 22.58 6,001,300 22.97 22.07
13-07-30 22.98 23.45 22.75 3,568,000 23.23 22.32
13-07-29 23.22 23.35 22.88 4,016,900 23.03 22.12
13-07-26 22.92 23.43 22.78 5,409,100 23.13 22.22
13-07-25 22.73 23.50 22.65 5,627,400 23.32 22.40
Date Open High Low Vol Cls adjCls
13-07-24 23.46 23.54 22.33 6,369,200 22.77 21.87
13-07-23 22.81 23.64 22.52 6,948,600 23.60 22.67
13-07-22 22.44 23.18 22.30 7,228,200 22.73 21.84
13-07-19 20.88 21.46 20.86 3,020,700 21.43 20.59
13-07-18 21.22 21.36 20.60 4,345,700 20.73 19.91
13-07-17 21.61 21.78 20.56 6,492,600 21.04 20.21
13-07-16 20.80 21.54 20.74 5,482,200 21.47 20.62
13-07-15 20.47 20.72 20.32 3,163,300 20.56 19.75
13-07-12 20.56 20.67 20.14 4,495,100 20.47 19.66
Date Open High Low Vol Cls adjCls
13-07-11 20.38 20.85 20.13 7,327,400 20.83 20.01
13-07-10 19.45 19.70 19.12 4,416,100 19.34 18.58
13-07-09 19.17 19.47 19.10 4,565,800 19.38 18.62
13-07-08 19.14 19.19 18.76 4,884,900 18.89 18.15
13-07-05 18.74 18.91 18.40 4,897,300 18.88 18.14
13-07-03 19.24 19.50 19.00 3,632,800 19.25 18.49
13-07-02 20.25 20.26 18.73 7,052,400 18.97 18.22
13-07-01 19.92 20.53 19.74 6,835,400 20.17 19.38
13-06-28 18.20 19.85 18.16 9,880,900 19.67 18.90
Date Open High Low Vol Cls adjCls
13-06-27 18.01 18.49 18.01 9,421,900 18.30 17.58
13-06-26 18.48 18.79 17.75 9,806,400 17.78 17.08
13-06-25 19.31 19.59 19.06 6,886,000 19.27 18.51
13-06-24 19.97 20.00 18.88 9,149,700 19.19 18.43
13-06-21 20.42 20.55 19.75 6,296,900 20.37 19.57
13-06-20 21.02 21.23 19.74 10,175,300 20.18 19.39
13-06-19 22.83 23.08 22.15 3,940,900 22.21 21.34
13-06-18 23.17 23.40 22.66 3,765,500 22.75 21.85
13-06-17 23.06 23.39 22.91 2,396,000 23.30 22.38
Date Open High Low Vol Cls adjCls
13-06-14 23.46 23.46 23.01 2,121,600 23.07 22.16
13-06-13 22.99 23.45 22.77 4,044,200 23.22 22.31
13-06-12 22.92 23.56 22.90 4,035,000 23.17 22.26
13-06-11 23.16 23.48 22.78 4,837,100 22.83 21.93
13-06-10 23.50 23.88 23.13 3,113,600 23.54 22.61
13-06-07 23.68 23.80 23.25 4,086,600 23.51 22.58
13-06-06 23.85 24.35 23.84 3,814,800 24.11 23.16
13-06-05 23.92 24.34 23.66 3,015,300 23.89 22.95
13-06-04 23.97 24.13 23.65 4,150,600 23.87 22.93
Date Open High Low Vol Cls adjCls
13-06-03 23.97 24.62 23.73 6,067,500 24.26 23.30
13-05-31 24.07 24.25 23.49 5,414,700 23.72 22.79
13-05-30 23.88 24.42 23.65 6,789,700 24.36 23.40
13-05-29 22.59 23.44 22.41 4,618,900 23.40 22.48
13-05-28 22.69 23.15 22.43 5,422,200 22.51 21.62
13-05-24 22.98 23.40 22.59 4,626,000 22.74 21.84
13-05-23 23.30 23.35 22.90 4,250,200 23.09 22.18
13-05-22 22.79 23.40 22.40 7,985,000 22.91 22.01
13-05-21 22.50 22.88 22.09 6,226,000 22.38 21.50
Date Open High Low Vol Cls adjCls
13-05-20 21.47 23.26 21.45 7,339,000 23.18 22.15
13-05-17 22.23 22.53 21.75 5,535,400 21.77 20.80
13-05-16 21.95 23.09 21.69 6,711,600 22.57 21.57
13-05-15 23.07 23.13 22.11 6,872,200 22.18 21.20
13-05-14 23.30 23.75 23.17 3,912,300 23.40 22.36
13-05-13 24.04 24.04 23.29 5,738,800 23.46 22.42
13-05-10 23.51 24.43 23.43 5,355,800 24.32 23.24
13-05-09 24.23 25.18 24.06 5,924,600 24.34 23.26
13-05-08 23.93 24.74 23.79 5,291,100 24.59 23.50
Date Open High Low Vol Cls adjCls
13-05-07 23.90 23.95 23.33 5,490,500 23.72 22.67
13-05-06 24.59 24.63 24.07 3,639,700 24.33 23.25
13-05-03 24.41 25.20 24.33 4,796,300 24.56 23.47
13-05-02 24.48 24.53 24.07 4,131,000 24.28 23.20
13-05-01 23.73 24.51 23.60 5,413,600 24.21 23.14
13-04-30 23.99 24.55 23.39 4,631,600 24.53 23.44
13-04-29 24.04 24.24 23.70 3,957,900 24.04 22.97
13-04-26 24.49 24.55 23.22 7,174,300 23.63 22.58
13-04-25 24.51 24.95 24.02 10,512,500 24.39 23.31
Date Open High Low Vol Cls adjCls
13-04-24 23.14 24.10 23.02 7,236,500 23.91 22.85
13-04-23 22.63 22.78 22.03 6,141,200 22.64 21.64
13-04-22 23.29 23.29 22.52 6,052,400 22.89 21.87
13-04-19 23.44 23.63 22.05 9,565,100 22.73 21.72
13-04-18 22.07 23.29 21.79 10,606,900 23.14 22.11
13-04-17 23.52 23.75 21.86 12,612,900 22.03 21.05
13-04-16 24.71 24.97 23.46 7,713,800 23.68 22.63
13-04-15 24.45 24.73 23.50 13,608,600 23.90 22.84
13-04-12 27.30 27.36 26.05 9,270,800 26.46 25.29
Date Open High Low Vol Cls adjCls
13-04-11 28.31 28.56 27.76 3,866,900 28.03 26.79
13-04-10 29.48 29.50 28.23 7,253,700 28.32 27.06
13-04-09 28.95 30.25 28.93 4,977,300 29.86 28.54
13-04-08 29.03 29.42 28.65 3,341,300 28.78 27.50
13-04-05 29.41 29.60 28.71 4,909,000 29.07 27.78
13-04-04 28.16 29.30 27.94 5,837,100 29.03 27.74
13-04-03 29.49 30.02 27.76 8,131,000 28.35 27.09
13-04-02 30.42 30.48 29.36 5,877,300 29.60 28.29
13-04-01 31.18 31.27 30.62 2,765,900 30.81 29.44
Date Open High Low Vol Cls adjCls
13-03-28 31.50 31.61 30.98 3,148,800 31.35 29.96
13-03-27 31.19 31.95 31.05 4,551,400 31.80 30.26
13-03-26 31.27 31.45 30.76 3,580,200 31.40 29.88
13-03-25 31.13 31.49 30.70 3,862,700 31.25 29.73
13-03-22 31.11 31.94 30.82 4,502,500 31.23 29.71
13-03-21 30.54 31.15 30.20 5,049,700 30.98 29.48
13-03-20 30.55 30.56 30.04 3,562,400 30.20 28.73
13-03-19 30.31 30.66 30.16 4,090,300 30.46 28.98
13-03-18 30.87 30.90 30.33 4,253,800 30.40 28.92
Date Open High Low Vol Cls adjCls
13-03-15 30.64 30.88 30.30 4,406,800 30.40 28.92
13-03-14 30.20 30.95 30.01 4,114,500 30.64 29.15
13-03-13 31.41 31.53 30.36 4,990,300 30.47 28.99
13-03-12 30.69 31.37 30.28 5,105,100 31.28 29.76
13-03-11 30.93 31.02 30.08 5,383,000 30.21 28.74
13-03-08 30.89 31.55 30.43 5,731,000 30.84 29.34
13-03-07 31.80 32.05 30.90 4,311,900 31.02 29.51
13-03-06 30.17 31.69 29.79 6,904,600 31.62 30.08
13-03-05 30.75 31.30 30.15 5,098,800 30.24 28.77
Date Open High Low Vol Cls adjCls
13-03-04 31.78 31.83 30.11 4,573,700 30.28 28.81
13-03-01 31.80 32.10 31.46 2,802,700 31.75 30.21
13-02-28 32.20 32.57 31.43 3,682,100 31.63 30.09
13-02-27 32.36 32.52 32.02 2,252,200 32.39 30.82
13-02-26 32.23 32.68 31.51 3,402,600 32.60 31.02
13-02-25 32.43 32.72 32.04 3,620,500 32.24 30.67
13-02-22 32.40 32.45 31.83 3,698,600 32.01 30.46
13-02-21 32.22 33.20 32.20 4,180,300 32.33 30.76
13-02-20 34.00 34.02 32.06 7,852,200 32.19 30.63
Date Open High Low Vol Cls adjCls
13-02-19 34.87 35.01 33.96 3,982,700 34.62 32.94
13-02-15 35.83 35.92 35.04 4,428,500 35.17 33.46
13-02-14 36.92 37.21 36.37 2,680,500 36.45 34.68
13-02-13 36.89 37.25 36.57 2,719,800 36.69 34.91
13-02-12 35.94 36.86 35.89 2,583,600 36.77 34.98
13-02-11 36.31 36.50 35.75 2,680,400 36.09 34.34
13-02-08 37.18 37.46 36.86 2,152,700 36.89 35.10
13-02-07 36.57 37.28 36.40 3,290,600 37.18 35.37
13-02-06 36.54 37.24 36.39 4,051,700 36.79 35.00
Date Open High Low Vol Cls adjCls
13-02-05 36.30 36.33 35.98 2,481,600 36.24 34.48
13-02-04 35.17 36.07 35.13 2,891,300 36.00 34.25
13-02-01 35.37 35.70 35.20 2,700,000 35.53 33.80
13-01-31 34.83 35.13 34.72 2,338,600 34.85 33.16
13-01-30 35.11 35.74 34.90 4,265,500 34.97 33.27
13-01-29 34.43 34.96 34.39 2,186,400 34.65 32.97
13-01-28 34.32 34.34 33.64 3,046,200 34.05 32.40
13-01-25 34.98 35.12 34.19 4,109,800 34.34 32.67
13-01-24 35.86 36.15 35.13 3,504,300 35.21 33.50
Date Open High Low Vol Cls adjCls
13-01-23 36.98 37.23 36.25 3,022,700 36.28 34.52
13-01-22 36.24 37.23 36.03 2,763,900 37.01 35.21
13-01-18 36.58 36.66 36.20 1,880,700 36.30 34.54
13-01-17 36.10 36.69 35.97 2,514,700 36.53 34.76
13-01-16 36.39 36.56 36.22 2,042,400 36.37 34.60
13-01-15 36.52 36.72 36.00 2,225,700 36.63 34.85
13-01-14 36.66 36.71 36.21 1,833,000 36.30 34.54
13-01-11 36.37 36.61 35.93 2,485,200 36.26 34.50
13-01-10 35.63 36.49 35.63 3,153,900 36.32 34.56
Date Open High Low Vol Cls adjCls
13-01-09 35.30 35.59 34.89 2,083,400 35.28 33.57
13-01-08 34.63 35.35 34.25 2,906,500 35.26 33.55
13-01-07 35.47 35.48 34.55 3,988,800 34.60 32.92
13-01-04 35.12 35.71 35.00 3,356,900 35.71 33.98
13-01-03 36.89 37.05 35.43 2,931,500 35.61 33.88
13-01-02 37.30 37.58 36.84 3,432,300 37.02 35.22
12-12-31 34.75 36.39 34.70 3,566,800 36.08 34.33
12-12-28 34.51 34.90 34.50 1,983,400 34.66 32.98
12-12-27 34.50 35.01 34.33 2,843,300 34.56 32.88
Date Open High Low Vol Cls adjCls
12-12-26 34.76 34.89 34.32 1,427,100 34.52 32.84
12-12-24 34.58 34.74 34.35 1,271,100 34.67 32.99
12-12-21 34.68 35.10 34.36 4,206,200 34.49 32.82
12-12-20 34.68 35.09 34.03 3,987,700 34.89 33.20
12-12-19 35.78 36.12 35.25 2,942,800 35.27 33.56
12-12-18 37.14 37.16 35.79 4,003,700 36.02 34.27
12-12-17 37.03 37.20 36.67 2,621,200 37.10 35.30
12-12-14 36.73 37.27 36.64 2,603,400 37.10 35.30
12-12-13 37.05 37.45 36.57 3,631,700 36.81 35.02
Date Open High Low Vol Cls adjCls
12-12-12 37.17 38.42 37.08 4,609,900 38.00 36.16
12-12-11 36.48 36.98 36.48 2,383,900 36.82 35.03
12-12-10 36.17 36.88 36.05 2,845,500 36.64 34.86
12-12-07 35.46 35.86 35.40 2,397,100 35.74 34.00
12-12-06 34.98 35.57 34.79 2,245,800 35.08 33.38
12-12-05 36.10 36.17 35.03 3,745,800 35.11 33.41
12-12-04 35.46 36.42 35.46 3,452,400 36.18 34.42
12-12-03 36.95 36.97 36.08 2,398,500 36.11 34.36
12-11-30 36.89 37.19 36.36 2,589,500 36.76 34.98
Date Open High Low Vol Cls adjCls
12-11-29 37.15 37.39 36.61 2,643,400 37.06 35.26
12-11-28 35.80 36.82 35.26 3,977,000 36.81 35.02
12-11-27 36.76 37.20 36.60 2,787,200 36.63 34.85
12-11-26 37.17 37.25 36.45 2,578,000 37.05 35.25
12-11-23 36.75 37.18 36.22 1,710,600 36.99 35.19
12-11-21 36.31 36.66 36.03 2,878,000 36.44 34.67
12-11-20 36.93 36.93 35.97 2,967,500 36.34 34.58
12-11-19 37.22 37.31 36.50 4,453,400 36.90 35.11
12-11-16 35.11 36.37 34.78 5,558,400 36.12 34.30
Date Open High Low Vol Cls adjCls
12-11-15 36.46 36.61 35.14 7,607,100 35.40 33.62
12-11-14 39.36 39.36 36.50 7,556,400 36.52 34.68
12-11-13 39.06 39.55 38.52 3,182,700 39.14 37.17
12-11-12 40.41 40.64 39.36 3,568,400 39.49 37.50
12-11-09 40.62 40.97 40.24 3,384,200 40.39 38.35
12-11-08 39.91 40.95 39.62 4,864,200 40.60 38.55
12-11-07 39.70 40.26 39.14 4,526,200 40.12 38.10
12-11-06 39.28 39.75 38.55 4,570,000 39.53 37.54
12-11-05 38.50 39.32 38.40 5,082,600 38.98 37.02
Date Open High Low Vol Cls adjCls
12-11-02 40.55 40.74 39.49 5,079,400 39.49 37.50
12-11-01 40.44 41.30 40.42 4,254,600 41.14 39.07
12-10-31 39.67 40.53 39.60 4,741,600 40.50 38.46
12-10-26 39.00 39.63 38.82 3,875,000 39.26 37.28
12-10-25 38.37 39.07 38.11 4,274,500 39.06 37.09
12-10-24 38.73 38.77 37.39 4,903,700 37.44 35.55
12-10-23 39.60 39.78 38.22 6,182,700 38.24 36.31
12-10-22 39.16 40.50 39.09 5,224,400 40.49 38.45
12-10-19 38.87 39.53 38.50 5,696,600 39.29 37.31
Date Open High Low Vol Cls adjCls
12-10-18 39.53 39.89 39.18 3,930,300 39.22 37.24
12-10-17 39.74 40.19 39.50 3,063,500 39.89 37.88
12-10-16 39.31 39.90 39.21 4,137,200 39.75 37.75
12-10-15 38.56 39.03 38.19 4,464,500 39.00 37.03
12-10-12 39.18 39.75 38.69 3,432,800 38.87 36.91
12-10-11 39.47 39.95 39.16 3,674,800 39.29 37.31
12-10-10 38.44 39.52 38.39 3,476,700 39.05 37.08
12-10-09 39.83 39.94 38.69 3,958,800 38.70 36.75
12-10-08 39.25 39.95 39.08 2,417,400 39.69 37.69
Date Open High Low Vol Cls adjCls
12-10-05 40.41 40.91 39.94 4,265,900 40.04 38.02
12-10-04 39.30 40.83 39.23 7,236,000 40.75 38.70
12-10-03 38.97 39.25 38.59 2,626,900 38.77 36.82
12-10-02 39.26 39.46 38.39 4,729,400 38.80 36.84
12-10-01 40.11 40.36 39.12 5,113,900 39.22 37.24
12-09-28 39.29 39.98 38.89 5,161,100 39.71 37.71
12-09-27 38.46 39.54 38.22 5,580,600 39.42 37.43
12-09-26 37.19 37.91 36.33 7,120,700 37.65 35.75
12-09-25 38.93 39.00 37.98 4,448,400 38.01 36.09
Date Open High Low Vol Cls adjCls
12-09-24 39.14 39.50 38.21 6,068,300 38.34 36.41
12-09-21 40.12 40.28 39.56 9,150,000 39.91 37.90
12-09-20 39.27 39.80 39.06 4,191,300 39.65 37.65
12-09-19 39.50 39.95 39.23 4,037,000 39.85 37.84
12-09-18 38.74 39.61 38.54 5,178,400 39.55 37.56
12-09-17 39.34 39.37 38.56 5,399,000 38.92 36.96
12-09-14 38.54 39.69 38.54 9,500,200 39.33 37.35
12-09-13 35.98 38.50 35.59 9,464,400 38.29 36.36
12-09-12 36.35 36.45 35.02 5,127,200 36.22 34.39
Date Open High Low Vol Cls adjCls
12-09-11 36.24 36.43 35.84 2,878,700 36.04 34.22
12-09-10 36.36 36.44 35.78 3,255,500 35.91 34.10
12-09-07 36.31 36.56 35.96 4,969,400 36.35 34.52
12-09-06 35.66 35.89 35.27 4,278,600 35.71 33.91
12-09-05 34.96 35.30 34.34 2,862,300 35.16 33.39
12-09-04 34.99 35.40 34.51 5,344,600 35.14 33.37
12-08-31 33.28 34.65 33.05 6,052,700 34.60 32.86
12-08-30 33.35 33.51 32.70 2,730,000 32.89 31.23
12-08-29 33.46 33.73 33.06 2,792,300 33.39 31.71
Date Open High Low Vol Cls adjCls
12-08-28 33.73 34.22 33.39 4,131,400 33.40 31.72
12-08-27 34.16 34.25 33.62 3,052,000 33.78 31.98
12-08-24 33.86 34.28 33.52 3,436,300 34.08 32.27
12-08-23 34.70 34.79 33.79 6,458,100 33.95 32.14
12-08-22 33.50 34.19 32.81 5,814,100 34.19 32.37
12-08-21 33.07 34.21 33.05 7,522,700 33.40 31.62
12-08-20 31.94 32.81 31.76 4,292,200 32.39 30.67
12-08-17 31.62 32.00 31.51 2,912,000 31.91 30.21
12-08-16 30.90 31.87 30.83 3,632,900 31.65 29.97
Date Open High Low Vol Cls adjCls
12-08-15 30.46 30.85 30.32 2,044,500 30.75 29.11
12-08-14 30.59 31.00 30.40 2,462,200 30.44 28.82
12-08-13 30.58 31.10 30.45 3,229,000 30.68 29.05
12-08-10 30.48 30.88 30.34 3,436,600 30.64 29.01
12-08-09 30.13 30.67 29.93 4,218,100 30.53 28.91
12-08-08 28.99 30.73 28.89 7,688,900 29.93 28.34
12-08-07 28.60 28.80 28.46 2,564,600 28.68 27.15
12-08-06 27.83 28.65 27.83 3,815,100 28.33 26.82
12-08-03 27.67 27.92 27.40 3,587,700 27.62 26.15
Date Open High Low Vol Cls adjCls
12-08-02 27.02 27.81 26.88 3,939,100 27.13 25.69
12-08-01 27.21 27.69 26.35 4,250,700 27.17 25.72
12-07-31 28.11 28.36 27.47 3,654,000 27.54 26.07
12-07-30 27.43 28.16 27.36 3,026,200 28.06 26.57
12-07-27 27.51 27.65 27.00 3,873,600 27.48 26.02
12-07-26 26.86 27.38 26.63 4,416,800 27.24 25.79
12-07-25 25.82 26.90 25.54 4,415,700 26.52 25.11
12-07-24 25.72 25.83 25.11 2,795,900 25.33 23.98
12-07-23 25.87 25.87 25.36 3,650,800 25.50 24.14
Date Open High Low Vol Cls adjCls
12-07-20 26.13 26.63 26.05 3,188,600 26.47 25.06
12-07-19 26.23 26.64 26.14 3,099,800 26.31 24.91
12-07-18 25.78 26.25 25.66 2,795,100 25.96 24.58
12-07-17 25.98 26.16 25.35 2,976,000 26.00 24.62
12-07-16 26.00 26.22 25.61 2,591,600 26.00 24.62
12-07-13 26.00 26.15 25.70 3,900,600 25.88 24.50
12-07-12 25.30 25.97 25.00 5,047,100 25.72 24.35
12-07-11 25.82 25.98 25.39 4,068,500 25.84 24.47
12-07-10 27.52 27.85 25.87 4,373,500 26.12 24.73
Date Open High Low Vol Cls adjCls
12-07-09 27.58 27.86 26.92 3,369,300 27.31 25.86
12-07-06 27.76 28.05 27.35 3,311,800 27.65 26.18
12-07-05 28.09 28.89 27.87 4,654,300 28.25 26.75
12-07-03 27.89 28.64 27.67 4,251,500 28.41 26.90
12-07-02 26.80 27.12 26.52 2,814,200 26.93 25.50
12-06-29 26.72 26.86 26.06 5,154,500 26.84 25.41
12-06-28 25.86 26.04 25.15 4,836,800 25.49 24.13
12-06-27 26.32 26.45 25.81 3,108,000 26.17 24.78
12-06-26 26.14 26.53 25.80 3,074,600 26.25 24.85
Date Open High Low Vol Cls adjCls
12-06-25 25.82 26.44 25.61 4,612,900 26.33 24.93
12-06-22 26.44 26.57 25.61 4,765,400 26.20 24.81
12-06-21 27.59 27.63 26.50 6,021,100 26.53 25.12
12-06-20 28.43 29.09 27.80 6,615,100 28.34 26.83
12-06-19 28.80 28.94 28.35 4,146,800 28.67 27.14
12-06-18 27.59 28.84 27.40 4,958,600 28.60 27.08
12-06-15 28.12 28.18 27.56 8,903,300 27.84 26.36
12-06-14 27.72 28.18 27.12 6,216,900 28.10 26.60
12-06-13 28.09 28.14 27.42 5,999,900 27.61 26.14
Date Open High Low Vol Cls adjCls
12-06-12 27.23 27.96 27.16 5,037,600 27.92 26.43
12-06-11 27.74 27.79 26.79 3,904,900 26.89 25.46
12-06-08 26.78 27.71 26.46 4,360,300 27.49 26.03
12-06-07 28.49 28.49 26.95 5,622,800 27.12 25.68
12-06-06 28.39 28.56 27.59 6,724,800 28.12 26.62
12-06-05 27.00 27.63 26.86 4,768,400 27.59 26.12
12-06-04 26.92 27.02 26.08 5,717,600 26.98 25.54
12-06-01 25.69 26.83 25.61 7,645,900 26.64 25.22
12-05-31 26.18 26.66 25.19 8,395,900 25.48 24.12
Date Open High Low Vol Cls adjCls
12-05-30 25.73 26.50 25.12 6,041,100 26.26 24.86
12-05-29 26.99 27.10 25.92 4,832,000 26.32 24.92
12-05-25 26.30 26.70 26.01 4,087,500 26.51 25.10
12-05-24 26.86 27.00 25.65 6,999,200 26.35 24.95
12-05-23 25.01 26.41 24.53 8,330,600 26.41 25.00
12-05-22 25.49 26.26 25.13 6,403,100 25.46 24.11
12-05-21 24.55 25.70 24.53 4,691,800 25.62 24.26
12-05-18 25.17 25.70 24.52 7,684,600 24.63 23.23
12-05-17 24.26 25.04 23.76 9,507,700 24.53 23.14
Date Open High Low Vol Cls adjCls
12-05-16 23.00 24.48 22.94 9,838,400 23.50 22.17
12-05-15 24.57 24.90 23.09 9,611,100 23.24 21.92
12-05-14 25.70 25.82 24.24 10,406,200 24.40 23.02
12-05-11 26.21 27.13 26.00 5,325,100 26.46 24.96
12-05-10 27.31 27.39 26.27 5,344,400 26.50 25.00
12-05-09 25.88 27.61 25.57 8,043,500 26.94 25.41
12-05-08 26.91 26.91 26.05 8,945,400 26.42 24.92
12-05-07 28.31 28.54 27.20 7,154,500 27.45 25.89
12-05-04 28.88 29.13 28.25 5,760,600 28.32 26.72
Date Open High Low Vol Cls adjCls
12-05-03 29.66 29.76 28.61 5,177,700 28.88 27.24
12-05-02 30.17 30.24 29.70 4,089,900 29.94 28.24
12-05-01 30.70 31.03 30.40 3,669,400 30.53 28.80
12-04-30 29.90 30.73 29.45 3,888,500 30.53 28.80
12-04-27 30.41 30.57 30.00 3,606,500 30.24 28.53
12-04-26 29.85 30.50 29.79 5,243,400 29.91 28.22
12-04-25 28.98 29.79 28.45 7,015,000 29.76 28.07
12-04-24 28.59 28.84 28.25 3,346,000 28.46 26.85
12-04-23 28.68 28.76 27.96 6,141,500 28.34 26.73
Date Open High Low Vol Cls adjCls
12-04-20 29.66 29.95 29.33 2,721,500 29.34 27.68
12-04-19 29.73 30.11 29.42 4,779,100 29.51 27.84
12-04-18 29.98 30.19 29.50 4,588,900 29.58 27.90
12-04-17 29.79 30.65 29.46 4,946,900 30.17 28.46
12-04-16 30.33 30.63 29.12 10,832,900 29.65 27.97
12-04-13 31.74 31.80 31.00 4,855,700 31.16 29.39
12-04-12 30.39 32.20 30.39 5,145,300 32.03 30.21
12-04-11 31.31 31.36 30.45 2,941,300 30.58 28.85
12-04-10 30.90 31.18 30.15 5,497,800 30.94 29.19
Date Open High Low Vol Cls adjCls
12-04-09 31.25 31.58 30.90 3,086,900 30.96 29.21
12-04-05 31.74 31.82 31.01 4,059,100 31.19 29.42
12-04-04 32.02 32.19 30.97 5,535,300 31.53 29.74
12-04-03 33.58 33.75 32.51 4,892,000 32.74 30.88
12-04-02 33.02 34.20 32.92 3,842,400 33.68 31.77
12-03-30 33.29 33.52 32.79 3,610,100 33.20 31.23
12-03-29 32.18 33.07 31.63 4,674,800 33.06 31.10
12-03-28 33.18 33.35 32.18 5,760,300 32.33 30.42
12-03-27 34.10 34.19 33.50 3,917,000 33.57 31.58
Date Open High Low Vol Cls adjCls
12-03-26 34.40 34.61 33.65 5,533,200 33.97 31.96
12-03-23 32.62 34.25 32.48 7,792,400 33.61 31.62
12-03-22 32.19 32.33 31.78 4,509,800 31.98 30.09
12-03-21 32.98 33.14 32.44 4,417,300 32.79 30.85
12-03-20 32.60 32.70 32.13 5,463,100 32.61 30.68
12-03-19 32.99 33.73 32.89 4,156,700 33.09 31.13
12-03-16 33.51 33.58 33.06 8,020,700 33.18 31.21
12-03-15 33.41 34.05 33.24 4,769,800 33.49 31.51
12-03-14 34.45 34.52 33.09 7,064,100 33.38 31.40
Date Open High Low Vol Cls adjCls
12-03-13 34.86 35.74 34.72 4,481,100 35.00 32.93
12-03-12 35.35 35.45 34.65 3,353,900 35.00 32.93
12-03-09 35.84 36.28 35.32 5,063,700 35.49 33.39
12-03-08 36.05 36.39 35.41 4,534,800 35.97 33.84
12-03-07 35.18 35.69 34.58 3,956,400 35.37 33.28
12-03-06 34.87 35.25 34.40 7,348,100 34.97 32.90
12-03-05 36.91 36.98 35.64 6,451,800 36.21 34.07
12-03-02 38.42 38.55 37.11 5,931,500 37.59 35.36
12-03-01 38.38 39.00 37.80 4,903,000 38.78 36.48
Date Open High Low Vol Cls adjCls
12-02-29 40.11 40.36 37.78 11,704,100 38.37 36.10
12-02-28 39.09 40.00 38.81 7,053,500 39.90 37.54
12-02-27 38.55 39.12 38.16 4,533,600 38.60 36.31
12-02-24 39.11 39.34 38.45 4,240,400 38.75 36.46
12-02-23 38.80 39.56 38.51 6,488,600 39.14 36.82
12-02-22 37.07 38.64 37.01 6,967,900 38.37 36.10
12-02-21 36.48 37.20 36.36 5,154,700 37.18 34.98
12-02-17 36.54 36.54 35.72 2,998,000 36.00 33.87
12-02-16 34.90 36.44 34.90 4,117,200 36.20 34.06
Date Open High Low Vol Cls adjCls
12-02-15 35.54 35.99 35.16 4,457,200 35.44 33.34
12-02-14 35.54 35.80 34.71 4,478,900 35.22 33.13
12-02-13 35.83 35.90 35.30 3,020,000 35.72 33.60
12-02-10 34.96 35.62 34.56 4,616,100 35.56 33.45
12-02-09 36.40 36.67 35.50 4,182,900 35.66 33.55
12-02-08 36.20 36.65 35.59 4,197,800 35.93 33.80
12-02-07 35.92 36.69 35.45 4,672,100 36.11 33.97
12-02-06 35.46 36.10 35.25 3,835,600 35.95 33.82
12-02-03 36.08 36.36 35.40 5,544,300 35.96 33.83
Date Open High Low Vol Cls adjCls
12-02-02 36.47 37.25 36.36 4,837,800 36.65 34.48
12-02-01 36.25 36.55 35.75 6,227,000 36.23 34.08
12-01-31 36.46 36.80 35.04 5,389,900 35.61 33.50
12-01-30 35.19 35.80 34.86 4,660,200 35.60 33.49
12-01-27 34.74 35.94 34.64 6,054,400 35.70 33.59
12-01-26 35.17 35.95 34.45 8,860,700 34.62 32.57
12-01-25 31.80 34.70 31.34 10,951,900 34.48 32.44
12-01-24 32.47 32.51 31.82 3,674,800 31.93 30.04
12-01-23 31.82 32.93 31.71 7,254,900 32.58 30.65
Date Open High Low Vol Cls adjCls
12-01-20 30.51 31.64 30.28 6,475,200 31.50 29.63
12-01-19 31.43 31.48 30.23 3,873,100 30.67 28.85
12-01-18 30.97 31.52 30.89 3,447,900 31.25 29.40
12-01-17 31.85 31.89 30.76 3,139,800 30.98 29.15
12-01-13 30.94 31.12 30.47 3,205,300 31.01 29.17
12-01-12 31.52 31.90 31.01 4,331,600 31.30 29.45
12-01-11 31.04 31.14 30.60 3,167,200 31.01 29.17
12-01-10 31.19 31.46 31.00 3,746,200 31.02 29.18
12-01-09 30.16 30.70 30.00 2,893,000 30.19 28.40
Date Open High Low Vol Cls adjCls
12-01-06 30.79 30.87 29.95 3,481,600 30.10 28.32
12-01-05 30.24 30.95 29.75 3,205,800 30.59 28.78
12-01-04 30.25 30.97 30.08 3,616,200 30.50 28.69
12-01-03 29.84 30.80 29.84 4,645,500 30.60 28.79
11-12-30 29.00 29.49 28.75 4,678,800 28.96 27.24
11-12-29 27.10 28.50 26.85 5,976,300 28.48 26.79
11-12-28 29.06 29.11 27.45 4,929,900 27.65 26.01
11-12-27 29.15 29.34 28.81 2,030,700 28.90 27.19
11-12-23 29.40 29.67 29.32 1,984,600 29.58 27.83
Date Open High Low Vol Cls adjCls
11-12-22 29.20 29.42 28.82 3,821,300 29.31 27.57
11-12-21 29.83 29.88 29.19 4,291,500 29.57 27.82
11-12-20 28.87 29.83 28.75 4,373,100 29.80 28.04
11-12-19 28.95 29.20 28.15 4,296,700 28.26 26.59
11-12-16 28.84 29.25 28.47 6,228,700 29.18 27.45
11-12-15 29.55 29.60 28.27 7,151,300 28.33 26.65
11-12-14 29.89 30.08 28.58 9,210,900 29.07 27.35
11-12-13 32.04 32.69 30.53 5,403,200 30.88 29.05
11-12-12 32.29 32.32 31.41 4,616,600 32.10 30.20
Date Open High Low Vol Cls adjCls
11-12-09 33.16 33.63 33.05 3,706,800 33.38 31.40
11-12-08 33.12 33.29 32.52 4,949,300 32.88 30.93
11-12-07 33.42 33.60 32.99 3,742,700 33.46 31.48
11-12-06 32.19 33.90 32.07 4,028,000 33.52 31.53
11-12-05 33.14 33.87 32.41 4,749,700 32.63 30.70
11-12-02 34.46 34.46 32.82 5,493,700 33.01 31.06
11-12-01 33.75 34.26 33.11 4,298,100 33.71 31.71
11-11-30 32.57 33.64 32.50 5,757,300 33.58 31.59
11-11-29 32.42 32.89 31.24 5,727,700 31.34 29.48
Date Open High Low Vol Cls adjCls
11-11-28 32.33 32.70 32.06 5,016,800 32.32 30.41
11-11-25 30.62 31.47 30.61 2,542,700 30.91 29.08
11-11-23 31.62 31.92 30.86 5,793,100 31.10 29.26
11-11-22 31.79 32.49 31.38 5,495,600 32.32 30.41
11-11-21 31.28 31.62 30.55 6,098,700 31.47 29.61
11-11-18 32.53 33.16 31.90 5,713,000 32.32 30.32
11-11-17 34.27 34.33 32.05 9,223,500 32.27 30.27
11-11-16 34.85 35.53 34.63 4,168,900 34.69 32.54
11-11-15 35.51 35.96 34.87 3,912,600 35.37 33.18
Date Open High Low Vol Cls adjCls
11-11-14 36.05 36.44 35.11 3,846,100 35.51 33.31
11-11-11 35.35 36.50 35.20 4,024,400 36.28 34.04
11-11-10 35.10 35.69 33.76 6,651,200 35.04 32.87
11-11-09 35.02 36.85 34.81 7,993,300 35.05 32.88
11-11-08 37.29 37.38 36.37 7,134,200 36.39 34.14
11-11-07 36.55 37.10 36.37 6,363,800 37.10 34.81
11-11-04 35.59 36.33 35.00 4,685,900 36.09 33.86
11-11-03 35.65 36.05 34.77 8,459,200 36.05 33.82
11-11-02 34.80 35.73 34.26 6,257,300 34.91 32.75
Date Open High Low Vol Cls adjCls
11-11-01 32.76 34.56 32.27 7,922,700 34.07 31.96
11-10-31 35.38 35.39 34.34 4,794,100 34.60 32.46
11-10-28 34.99 36.44 34.87 6,500,900 35.97 33.75
11-10-27 34.14 35.42 33.99 8,698,100 34.96 32.80
11-10-26 32.92 33.70 31.95 9,398,700 33.40 31.33
11-10-25 31.25 32.91 30.57 7,880,500 32.21 30.22
11-10-24 30.02 31.43 29.96 5,455,500 31.24 29.31
11-10-21 29.83 30.05 29.38 4,612,200 29.80 27.96
11-10-20 28.50 29.45 28.01 8,585,100 29.09 27.29
Date Open High Low Vol Cls adjCls
11-10-19 31.16 31.16 28.75 7,776,800 28.91 27.12
11-10-18 30.58 31.60 29.41 8,003,800 31.16 29.23
11-10-17 32.10 32.22 31.13 3,885,300 31.40 29.46
11-10-14 32.24 32.31 31.41 3,827,100 32.15 30.16
11-10-13 32.29 32.30 30.56 6,342,500 31.21 29.28
11-10-12 32.36 33.02 31.81 5,802,100 32.78 30.75
11-10-11 30.85 31.76 30.53 4,922,200 31.69 29.73
11-10-10 31.16 31.47 30.66 4,200,400 31.14 29.21
11-10-07 31.61 31.75 29.39 6,631,600 30.08 28.22
Date Open High Low Vol Cls adjCls
11-10-06 29.74 31.28 29.36 7,586,200 31.12 29.20
11-10-05 27.61 29.45 27.00 6,409,900 29.34 27.53
11-10-04 28.81 28.82 25.84 11,600,000 27.45 25.75
11-10-03 30.14 30.36 29.06 6,256,800 29.16 27.36
11-09-30 29.60 30.65 29.30 6,236,700 29.45 27.63
11-09-29 31.23 31.73 29.33 8,545,600 30.16 28.29
11-09-28 32.94 33.40 30.48 8,562,200 30.63 28.74
11-09-27 34.38 34.61 32.53 8,566,500 32.93 30.89
11-09-26 31.01 32.45 30.55 9,556,200 32.27 30.27
Date Open High Low Vol Cls adjCls
11-09-23 33.58 34.60 31.46 12,256,700 32.31 30.31
11-09-22 38.19 38.19 34.77 11,929,600 35.45 33.26
11-09-21 40.82 42.50 40.62 7,976,300 40.66 38.15
11-09-20 39.81 41.35 39.60 5,788,900 40.94 38.41
11-09-19 39.95 40.41 39.40 6,002,400 39.95 37.48
11-09-16 38.87 39.80 38.18 8,358,200 39.54 37.09
11-09-15 38.14 38.57 37.29 4,848,900 38.55 36.14
11-09-14 39.25 39.28 38.30 4,440,900 38.50 36.09
11-09-13 39.47 39.57 38.17 6,091,300 39.42 36.95
Date Open High Low Vol Cls adjCls
11-09-12 38.71 39.90 37.83 6,874,200 39.34 36.88
11-09-09 39.83 40.72 39.29 5,496,600 39.85 37.36
11-09-08 41.22 41.28 40.32 5,658,600 40.70 38.15
11-09-07 39.00 40.74 38.72 5,298,000 40.64 38.10
11-09-06 40.15 40.89 39.05 7,163,000 40.09 37.58
11-09-02 40.51 41.36 40.08 6,598,600 40.71 38.16
11-09-01 39.47 40.07 38.88 6,479,600 39.77 37.28
11-08-31 39.85 40.52 39.00 6,097,300 39.62 37.14
11-08-30 39.44 39.98 39.18 5,371,200 39.72 37.23
Date Open High Low Vol Cls adjCls
11-08-29 39.22 39.53 37.87 5,683,200 38.95 36.51
11-08-26 38.04 39.48 36.85 6,285,500 39.41 36.94
11-08-25 36.73 38.73 36.45 7,374,400 38.02 35.64
11-08-24 38.32 38.65 36.03 10,805,100 37.11 34.79
11-08-23 39.40 40.10 38.21 9,403,500 38.78 36.35
11-08-22 39.40 40.47 39.06 9,621,500 40.25 37.73
11-08-19 37.54 39.47 37.34 9,817,000 38.44 36.03
11-08-18 37.82 37.92 36.45 5,973,000 36.81 34.51
11-08-17 37.89 38.63 37.56 4,661,400 37.88 35.51
Date Open High Low Vol Cls adjCls
11-08-16 38.26 38.63 37.25 6,069,700 37.63 35.28
11-08-15 37.43 38.70 36.84 6,800,800 38.67 36.25
11-08-12 36.90 37.43 36.12 6,194,500 37.29 34.96
11-08-11 36.44 37.50 34.96 10,016,700 37.05 34.73
11-08-10 35.18 37.38 34.17 11,470,200 36.81 34.51
11-08-09 32.64 35.44 32.32 13,119,500 35.44 33.22
11-08-08 33.64 34.82 32.58 14,784,100 33.24 31.16
11-08-05 35.40 36.10 32.35 14,011,800 34.15 32.01
11-08-04 38.66 38.68 34.54 13,839,700 35.07 32.88
Date Open High Low Vol Cls adjCls
11-08-03 37.98 38.81 37.65 9,073,200 38.37 35.97
11-08-02 37.06 37.81 36.48 6,739,700 37.27 34.94
11-08-01 35.98 37.50 35.94 6,877,600 36.22 33.95
11-07-29 36.63 36.87 35.43 6,868,500 36.08 33.82
11-07-28 36.90 37.49 36.43 8,943,900 36.96 34.65
11-07-27 39.63 40.01 37.03 11,517,300 37.27 34.94
11-07-26 38.92 39.64 38.69 5,986,700 39.39 36.93
11-07-25 40.15 40.24 38.76 7,896,200 38.93 36.49
11-07-22 38.80 39.71 38.61 8,772,000 39.51 37.04
Date Open High Low Vol Cls adjCls
11-07-21 39.26 39.37 37.91 9,885,200 38.31 35.91
11-07-20 37.80 39.56 37.35 9,138,000 39.41 36.94
11-07-19 39.88 39.89 38.11 10,702,800 38.46 36.05
11-07-18 39.68 40.08 39.23 10,737,100 39.69 37.21
11-07-15 38.13 38.81 38.02 7,593,000 38.80 36.37
11-07-14 39.33 39.43 37.60 13,818,300 37.99 35.61
11-07-13 37.77 38.68 37.33 16,566,700 38.29 35.89
11-07-12 34.56 37.19 34.56 11,513,700 36.66 34.37
11-07-11 36.19 36.54 34.54 9,999,000 34.98 32.79
Date Open High Low Vol Cls adjCls
11-07-08 36.09 36.69 35.82 7,600,700 36.25 33.98
11-07-07 36.79 37.14 36.03 9,643,900 36.07 33.81
11-07-06 34.95 36.30 34.85 13,384,300 36.23 33.96
11-07-05 33.78 34.90 33.30 10,970,800 34.44 32.28
11-07-01 32.33 32.47 31.78 7,741,500 32.41 30.38
11-06-30 33.52 33.64 32.81 6,317,200 33.00 30.94
11-06-29 32.93 33.60 32.20 9,698,500 33.33 31.24
11-06-28 31.82 32.44 31.44 6,797,700 32.43 30.40
11-06-27 31.53 31.84 31.01 6,379,500 31.58 29.60
Date Open High Low Vol Cls adjCls
11-06-24 33.13 33.13 31.62 8,293,000 31.75 29.76
11-06-23 31.94 33.20 31.47 9,705,200 33.13 31.06
11-06-22 33.04 33.61 32.60 8,932,700 32.79 30.74
11-06-21 31.55 33.03 31.50 8,998,900 33.01 30.94
11-06-20 30.00 31.25 30.00 7,444,000 31.16 29.21
11-06-17 30.24 30.91 30.07 9,062,400 30.19 28.30
11-06-16 31.07 31.23 29.79 9,573,500 30.26 28.37
11-06-15 31.09 31.75 30.59 9,445,500 31.08 29.11
11-06-14 30.76 31.60 30.68 7,030,300 31.39 29.40
Date Open High Low Vol Cls adjCls
11-06-13 31.61 31.90 30.08 14,191,000 30.59 28.65
11-06-10 32.64 32.86 31.81 7,932,200 32.11 30.07
11-06-09 32.52 33.45 32.10 7,222,300 33.18 31.07
11-06-08 33.07 33.50 32.12 11,116,500 32.37 30.32
11-06-07 34.15 34.20 33.29 9,686,900 33.70 31.56
11-06-06 35.25 35.65 33.34 10,868,100 33.65 31.51
11-06-03 34.71 35.58 34.43 7,378,300 35.17 32.94
11-06-02 36.08 36.42 34.53 10,430,300 35.25 33.01
11-06-01 36.58 37.10 35.81 11,542,600 35.93 33.65
Date Open High Low Vol Cls adjCls
11-05-31 37.16 37.20 36.02 8,608,200 36.75 34.42
11-05-27 36.44 36.83 36.32 6,606,500 36.53 34.21
11-05-26 36.53 36.64 35.48 9,970,700 36.10 33.81
11-05-25 36.25 37.00 35.84 11,345,800 36.63 34.30
11-05-24 35.10 35.85 34.96 11,284,200 35.65 33.39
11-05-23 34.76 35.77 34.11 11,350,900 34.42 32.24
11-05-20 34.47 35.56 33.82 12,578,200 35.08 32.85
11-05-19 34.75 34.93 34.12 7,843,100 34.70 32.50
11-05-18 34.86 35.24 34.25 11,876,800 34.47 32.28
Date Open High Low Vol Cls adjCls
11-05-17 33.42 34.40 32.95 12,366,500 34.32 32.14
11-05-16 33.75 35.15 33.60 12,163,900 33.75 31.61
11-05-13 34.46 35.14 33.44 12,829,500 34.10 31.94
11-05-12 32.84 35.00 32.43 19,680,900 33.96 31.80
11-05-11 36.01 36.21 33.57 19,003,200 33.94 31.79
11-05-10 37.40 37.72 36.72 13,100,200 36.80 34.46
11-05-09 36.99 37.50 36.19 15,789,800 36.87 34.53
11-05-06 35.43 37.04 35.26 20,127,300 35.82 33.55
11-05-05 36.13 37.18 34.34 26,283,700 35.15 32.92
Date Open High Low Vol Cls adjCls
11-05-04 36.56 37.67 35.83 24,677,200 37.13 34.77
11-05-03 37.25 37.70 36.16 26,436,900 36.91 34.57
11-05-02 38.20 39.95 37.32 22,032,400 37.77 35.37
11-04-29 41.08 41.24 40.07 15,118,800 40.62 38.04
11-04-28 42.09 42.89 40.91 19,007,900 41.07 38.46
11-04-27 39.77 42.21 39.33 20,558,300 42.01 39.34
11-04-26 40.09 40.19 38.88 19,500,000 39.17 36.68
11-04-25 43.34 43.38 40.77 21,987,400 41.03 38.43
11-04-21 42.70 42.93 41.71 16,056,600 42.36 39.67
Date Open High Low Vol Cls adjCls
11-04-20 43.57 44.00 41.51 18,308,000 41.70 39.05
11-04-19 41.69 42.95 40.98 13,343,200 42.87 40.15
11-04-18 42.51 42.54 39.95 22,470,400 41.59 38.95
11-04-15 43.37 43.85 42.45 14,746,700 42.61 39.91
11-04-14 42.60 43.46 42.11 16,062,900 42.88 40.16
11-04-13 43.53 43.62 42.01 14,523,700 42.39 39.70
11-04-12 43.62 43.99 41.72 21,791,800 42.37 39.68
11-04-11 46.98 47.14 43.56 22,919,100 44.11 41.31
11-04-08 46.68 47.60 46.08 17,560,400 46.91 43.93
Date Open High Low Vol Cls adjCls
11-04-07 45.66 46.44 45.20 10,578,000 45.51 42.62
11-04-06 46.78 46.94 45.32 17,233,500 45.74 42.84
11-04-05 44.02 45.96 43.66 17,223,200 45.94 43.02
11-04-04 43.94 44.71 43.76 11,073,500 44.10 41.30
11-04-01 43.06 43.47 42.27 12,855,200 42.83 40.11
11-03-31 44.66 44.89 43.16 13,948,700 43.36 40.61
11-03-30 44.00 44.24 42.93 11,287,100 44.01 41.22
11-03-29 42.48 43.72 42.07 10,156,900 42.90 40.18
11-03-28 42.98 43.80 42.61 12,286,700 42.70 39.99
Date Open High Low Vol Cls adjCls
11-03-25 43.91 44.73 43.16 14,248,000 43.80 41.02
11-03-24 45.90 46.00 43.38 22,161,500 43.48 40.72
11-03-23 42.88 45.07 42.71 14,448,900 44.86 42.01
11-03-22 42.11 42.85 41.30 10,313,300 42.49 39.79
11-03-21 41.58 42.17 40.83 10,649,500 42.09 39.42
11-03-18 40.32 40.38 39.40 11,377,800 39.91 37.38
11-03-17 38.71 39.68 38.42 9,904,600 38.82 36.36
11-03-16 40.01 40.74 37.85 17,321,900 38.48 36.01
11-03-15 38.50 40.12 38.17 17,300,400 39.64 37.09
Date Open High Low Vol Cls adjCls
11-03-14 41.82 42.30 40.75 10,439,200 41.69 39.01
11-03-11 39.15 42.35 38.64 18,692,800 41.93 39.24
11-03-10 41.33 42.05 40.22 24,179,700 40.74 38.12
11-03-09 45.20 45.32 43.11 11,745,700 43.39 40.60
11-03-08 44.75 45.13 42.92 15,955,500 44.66 41.79
11-03-07 46.32 46.38 44.32 20,822,400 45.02 42.13
11-03-04 44.32 45.40 44.15 19,281,500 44.96 42.07
11-03-03 42.88 43.84 41.91 16,279,100 43.72 40.91
11-03-02 43.95 44.00 42.59 15,291,000 43.49 40.70
Date Open High Low Vol Cls adjCls
11-03-01 43.80 44.00 42.79 18,203,300 43.58 40.78
11-02-28 41.27 42.69 41.05 17,555,200 42.55 39.82
11-02-25 39.27 40.70 38.95 12,511,900 40.63 38.02
11-02-24 40.75 40.80 38.38 20,724,200 38.62 36.14
11-02-23 39.62 40.95 39.07 20,457,500 40.92 38.29
11-02-22 41.26 41.89 38.93 26,930,800 39.02 36.51
11-02-18 37.39 39.50 37.22 23,636,400 39.19 36.67
11-02-17 36.47 36.97 35.94 9,845,700 36.77 34.41
11-02-16 36.88 36.89 35.67 10,972,800 35.95 33.64
Date Open High Low Vol Cls adjCls
11-02-15 36.01 36.74 35.87 10,962,000 36.63 34.28
11-02-14 34.85 35.49 34.80 8,385,300 35.28 33.01
11-02-11 34.34 34.83 34.05 9,117,800 34.23 32.03
11-02-10 33.94 34.70 33.60 10,481,800 34.23 32.03
11-02-09 35.39 35.55 34.19 10,681,300 34.80 32.57
11-02-08 34.89 35.27 34.59 10,229,400 35.17 32.91
11-02-07 34.58 34.75 33.84 8,702,600 34.08 31.89
11-02-04 34.41 35.17 33.75 14,528,400 33.86 31.69
11-02-03 32.74 34.16 32.11 11,775,900 34.08 31.89
Date Open High Low Vol Cls adjCls
11-02-02 33.00 33.05 32.08 8,110,300 32.36 30.28
11-02-01 31.48 32.77 31.09 12,197,500 32.73 30.63
11-01-31 31.34 31.61 30.56 10,096,500 30.80 28.82
11-01-28 29.88 31.55 29.73 15,075,900 31.49 29.47
11-01-27 31.43 31.60 29.71 13,404,200 30.05 28.12
11-01-26 29.17 31.06 29.11 14,217,400 31.04 29.05
11-01-25 30.07 30.29 28.85 20,269,300 29.24 27.36
11-01-24 30.44 31.57 30.28 10,870,800 30.57 28.61
11-01-21 31.13 31.79 30.55 9,089,500 30.57 28.61
Date Open High Low Vol Cls adjCls
11-01-20 30.96 31.60 30.42 13,352,600 31.49 29.47
11-01-19 33.86 33.86 32.16 8,859,800 32.29 30.22
11-01-18 32.38 33.17 32.31 9,222,800 32.77 30.67
11-01-14 31.79 32.04 30.91 16,284,000 31.70 29.66
11-01-13 34.33 34.59 32.06 14,200,600 32.50 30.41
11-01-12 35.29 35.50 34.21 8,472,400 34.53 32.31
11-01-11 35.51 35.68 34.92 10,141,200 35.11 32.86
11-01-10 33.40 34.36 33.35 12,237,200 34.24 32.04
11-01-07 33.46 35.14 32.87 20,056,100 33.51 31.36
Date Open High Low Vol Cls adjCls
11-01-06 36.60 36.61 34.15 14,200,100 34.19 31.99
11-01-05 35.92 36.78 34.56 14,668,300 36.65 34.30
11-01-04 38.42 38.47 35.73 15,147,100 36.64 34.29
11-01-03 39.70 40.00 38.21 9,088,400 38.58 36.10
10-12-31 38.42 39.24 38.09 6,558,400 39.04 36.53
10-12-30 38.71 38.79 37.68 5,153,900 37.87 35.44
10-12-29 38.95 38.99 38.31 6,655,300 38.56 36.08
10-12-28 37.48 38.50 37.04 7,097,200 38.30 35.84
10-12-27 37.08 37.09 36.02 3,336,200 36.57 34.22
Date Open High Low Vol Cls adjCls
10-12-23 36.14 37.00 35.42 6,759,800 36.74 34.38
10-12-22 37.75 37.79 36.32 6,797,200 36.43 34.09
10-12-21 37.89 38.00 37.33 6,116,400 37.65 35.23
10-12-20 37.21 37.86 36.71 7,310,900 37.85 35.42
10-12-17 37.13 37.91 36.70 12,313,500 36.70 34.34
10-12-16 37.56 37.65 36.26 13,239,500 37.35 34.95
10-12-15 38.52 39.10 37.66 9,250,900 37.91 35.48
10-12-14 39.49 39.71 38.81 7,786,700 39.16 36.65
10-12-13 40.05 40.24 39.13 8,850,900 39.33 36.80
Date Open High Low Vol Cls adjCls
10-12-10 38.36 38.62 37.47 8,645,000 38.51 36.04
10-12-09 38.89 39.09 38.13 8,944,800 38.48 36.01
10-12-08 38.80 38.93 37.04 15,036,400 38.21 35.76
10-12-07 42.07 42.34 39.28 19,337,700 39.28 36.76
10-12-06 39.98 40.99 39.74 14,191,300 40.84 38.22
10-12-03 38.64 39.50 38.53 9,655,700 39.31 36.79
10-12-02 38.23 38.71 37.91 9,833,700 38.29 35.83
10-12-01 37.90 38.20 37.12 10,113,800 37.90 35.47
10-11-30 35.99 37.26 35.92 10,922,800 36.89 34.52
Date Open High Low Vol Cls adjCls
10-11-29 35.29 36.00 34.52 9,253,800 35.83 33.53
10-11-26 34.77 35.36 34.62 4,408,700 35.15 32.89
10-11-24 35.73 36.24 35.28 7,450,900 35.64 33.35
10-11-23 35.76 35.94 34.81 11,259,000 35.52 33.24
10-11-22 35.16 36.18 34.80 11,533,700 36.13 33.81
10-11-19 33.59 34.70 33.35 8,151,500 34.70 32.47
10-11-18 34.46 34.82 33.93 11,485,100 34.06 31.87
10-11-17 31.60 33.25 31.53 11,039,600 32.82 30.71
10-11-16 31.81 31.90 30.52 18,566,900 31.69 29.66
Date Open High Low Vol Cls adjCls
10-11-15 33.58 33.88 32.72 9,839,400 32.99 30.87
10-11-12 34.12 34.73 32.89 16,039,000 33.79 31.62
10-11-11 35.22 35.49 33.91 13,515,200 35.39 33.12
10-11-10 33.29 34.81 32.14 23,132,000 34.78 32.55
10-11-09 36.96 37.20 31.76 34,931,700 32.31 30.24
10-11-08 33.72 35.12 33.37 14,709,500 35.07 32.82
10-11-05 32.61 33.63 32.22 12,566,800 32.95 30.83
10-11-04 31.23 32.41 30.81 11,843,500 32.20 30.13
10-11-03 29.80 29.91 28.75 10,370,100 29.61 27.71
Date Open High Low Vol Cls adjCls
10-11-02 29.62 29.73 29.20 6,255,400 29.73 27.82
10-11-01 29.35 29.91 28.70 7,746,700 28.94 27.08
10-10-29 27.70 28.89 27.70 7,804,700 28.75 26.90
10-10-28 27.31 27.64 26.93 5,494,200 27.55 25.78
10-10-27 26.96 27.00 26.07 6,181,200 26.94 25.21
10-10-26 27.01 27.65 26.69 5,638,500 27.31 25.56
10-10-25 27.02 27.54 26.80 6,371,000 27.33 25.58
10-10-22 25.66 26.24 25.46 4,456,200 26.22 24.54
10-10-21 26.75 26.94 25.35 8,165,100 25.74 24.09
Date Open High Low Vol Cls adjCls
10-10-20 26.06 26.80 25.92 7,246,100 26.68 24.97
10-10-19 27.07 27.40 25.62 10,955,800 25.99 24.32
10-10-18 27.70 27.91 27.21 6,519,700 27.90 26.11
10-10-15 27.76 27.80 27.01 6,753,900 27.70 25.92
10-10-14 27.53 28.39 27.36 7,995,100 27.84 26.05
10-10-13 27.27 27.71 27.10 6,895,800 27.48 25.72
10-10-12 26.37 26.83 25.95 5,262,800 26.75 25.03
10-10-11 26.59 27.00 26.36 5,011,400 26.59 24.88
10-10-08 25.90 26.75 25.80 6,097,600 26.63 24.92
Date Open High Low Vol Cls adjCls
10-10-07 27.23 27.27 25.61 10,156,900 26.04 24.37
10-10-06 27.17 27.31 26.75 6,499,300 26.96 25.23
10-10-05 26.80 27.29 26.65 6,954,300 27.04 25.30
10-10-04 26.45 26.57 25.67 5,647,000 26.16 24.48
10-10-01 26.91 27.13 26.53 7,538,000 26.67 24.96
10-09-30 27.14 27.18 26.05 8,688,000 26.65 24.94
10-09-29 26.97 27.09 26.53 7,315,000 26.99 25.26
10-09-28 26.18 26.84 25.49 9,999,900 26.75 25.03
10-09-27 26.80 26.95 26.20 5,745,300 26.54 24.84
Date Open High Low Vol Cls adjCls
10-09-24 26.88 27.04 26.49 10,181,600 26.60 24.89
10-09-23 25.85 26.57 25.64 9,436,400 26.20 24.52
10-09-22 25.66 25.99 25.32 8,650,000 25.96 24.29
10-09-21 24.85 25.22 23.92 10,350,000 25.15 23.54
10-09-20 25.23 25.37 24.68 5,831,200 25.09 23.48
10-09-17 25.52 25.56 24.75 6,569,800 25.02 23.41
10-09-16 25.06 25.44 24.95 5,881,500 25.38 23.75
10-09-15 24.81 25.05 24.52 5,292,500 24.82 23.23
10-09-14 24.30 25.35 24.28 9,799,900 24.74 23.15
Date Open High Low Vol Cls adjCls
10-09-13 23.97 24.29 23.71 4,737,600 23.79 22.26
10-09-10 23.23 23.98 23.05 5,371,700 23.89 22.36
10-09-09 24.24 24.24 23.05 6,696,600 23.25 21.76
10-09-08 24.47 24.72 24.00 6,908,700 24.01 22.47
10-09-07 24.17 24.41 23.90 6,074,900 24.16 22.61
10-09-03 23.23 23.98 22.88 5,546,500 23.89 22.36
10-09-02 22.94 23.50 22.77 5,033,100 23.15 21.66
10-09-01 22.97 22.97 22.32 5,066,700 22.51 21.06
10-08-31 23.10 23.58 22.45 8,027,400 22.56 21.11
Date Open High Low Vol Cls adjCls
10-08-30 22.84 23.18 22.73 4,509,500 22.86 21.39
10-08-27 22.26 22.84 21.96 6,849,000 22.80 21.34
10-08-26 21.76 22.46 21.66 7,651,500 22.06 20.64
10-08-25 20.83 21.56 20.77 5,292,400 21.49 20.11
10-08-24 20.13 21.04 20.12 4,474,800 20.53 19.21
10-08-23 21.09 21.23 20.63 2,938,500 20.74 19.41
10-08-20 20.72 21.06 20.58 2,970,300 21.03 19.68
10-08-19 21.51 21.73 20.88 3,824,000 21.13 19.77
10-08-18 20.73 21.50 20.51 5,462,500 21.35 19.98
Date Open High Low Vol Cls adjCls
10-08-17 20.70 20.95 20.52 3,555,000 20.81 19.47
10-08-16 20.11 20.56 20.07 4,084,200 20.44 19.13
10-08-13 19.79 19.96 19.65 2,648,600 19.88 18.60
10-08-12 19.50 19.96 19.49 4,625,800 19.77 18.50
10-08-11 19.71 19.85 19.06 4,718,400 19.20 17.97
10-08-10 19.43 19.96 19.32 3,713,900 19.87 18.59
10-08-09 19.95 20.00 19.52 2,432,400 19.83 18.56
10-08-06 19.72 20.18 19.70 3,951,300 19.83 18.56
10-08-05 19.78 19.82 19.48 2,830,700 19.67 18.41
Date Open High Low Vol Cls adjCls
10-08-04 19.60 19.84 19.50 3,573,400 19.61 18.35
10-08-03 19.16 19.48 19.02 3,544,500 19.29 18.05
10-08-02 19.20 19.32 18.90 3,553,200 19.04 17.82
10-07-30 18.48 18.89 18.26 3,337,400 18.85 17.64
10-07-29 18.37 18.60 18.15 3,485,400 18.37 17.19
10-07-28 18.01 18.38 17.88 4,372,300 18.33 17.15
10-07-27 18.79 18.80 17.93 6,238,600 18.08 16.92
10-07-26 18.97 19.01 18.60 3,393,000 18.84 17.63
10-07-23 18.90 19.04 18.45 4,477,600 18.77 17.56
Date Open High Low Vol Cls adjCls
10-07-22 18.44 18.99 18.34 3,725,900 18.83 17.62
10-07-21 18.53 18.59 18.00 3,303,200 18.13 16.97
10-07-20 17.71 18.40 17.71 4,203,700 18.37 17.19
10-07-19 18.38 18.42 17.64 5,345,900 17.96 16.81
10-07-16 18.87 18.99 18.48 3,969,900 18.59 17.40
10-07-15 19.44 19.45 18.94 2,828,500 19.24 18.00
10-07-14 19.23 19.64 19.00 4,048,700 19.20 17.97
10-07-13 19.53 19.68 19.16 7,201,900 19.20 17.97
10-07-12 19.24 19.48 18.81 4,448,000 19.00 17.78
Date Open High Low Vol Cls adjCls
10-07-09 19.03 19.55 18.98 3,627,400 19.32 18.08
10-07-08 19.25 19.25 18.38 4,256,200 18.76 17.56
10-07-07 18.14 19.05 18.05 5,603,500 19.05 17.83
10-07-06 18.86 18.93 18.07 7,249,800 18.26 17.09
10-07-02 18.90 19.16 18.53 5,106,600 18.65 17.45
10-07-01 19.94 20.07 18.39 8,620,000 18.95 17.73
10-06-30 20.05 20.46 19.98 3,866,900 20.10 18.81
10-06-29 20.74 20.74 19.87 7,149,700 20.00 18.72
10-06-28 21.42 21.89 20.80 6,639,800 21.00 19.65
Date Open High Low Vol Cls adjCls
10-06-25 20.60 21.42 20.39 5,903,800 21.36 19.99
10-06-24 20.08 20.65 20.00 3,991,200 20.12 18.83
10-06-23 20.10 20.50 19.61 5,344,700 20.36 19.05
10-06-22 20.45 20.72 20.20 4,170,600 20.28 18.98
10-06-21 21.45 21.49 20.22 5,986,500 20.34 19.03
10-06-18 21.15 21.38 21.00 6,059,700 21.00 19.65
10-06-17 20.69 20.87 20.46 5,810,500 20.75 19.42
10-06-16 19.92 20.39 19.84 4,948,100 20.31 19.01
10-06-15 19.67 20.09 19.60 4,459,800 19.97 18.69
Date Open High Low Vol Cls adjCls
10-06-14 19.54 19.75 19.26 5,735,100 19.53 18.28
10-06-11 19.08 19.50 19.06 4,442,900 19.40 18.15
10-06-10 18.91 19.21 18.83 5,044,400 19.14 17.91
10-06-09 19.17 19.37 18.66 5,855,300 18.81 17.60
10-06-08 18.87 19.45 18.66 8,214,800 19.18 17.95
10-06-07 18.07 18.92 17.78 7,791,600 18.60 17.41
10-06-04 18.21 18.68 18.04 6,071,900 18.09 16.93
10-06-03 19.27 19.30 18.37 4,345,900 18.73 17.53
10-06-02 18.48 19.10 18.32 5,229,800 19.10 17.87
Date Open High Low Vol Cls adjCls
10-06-01 18.96 19.62 18.57 7,756,300 18.58 17.39
10-05-28 19.27 19.27 18.69 4,698,100 18.89 17.68
10-05-27 18.59 19.23 18.59 5,304,600 19.16 17.93
10-05-26 18.99 19.17 18.32 6,005,200 18.38 17.20
10-05-25 17.51 18.30 17.28 10,188,700 18.29 17.12
10-05-24 18.09 18.68 18.08 8,240,900 18.12 16.96
10-05-21 17.19 18.03 17.00 11,590,800 17.82 16.68
10-05-20 17.98 18.42 17.54 14,630,900 17.71 16.57
10-05-19 19.85 19.85 18.09 14,660,200 19.01 17.79
Date Open High Low Vol Cls adjCls
10-05-18 20.24 20.60 20.05 8,904,800 20.34 19.03
10-05-17 21.14 21.24 20.16 8,485,700 20.52 19.20
10-05-14 20.92 21.14 19.77 10,488,400 21.14 19.78
10-05-13 20.89 21.03 20.23 9,166,100 20.49 19.17
10-05-12 21.42 21.58 20.84 12,095,900 20.95 19.60
10-05-11 19.94 20.96 19.78 12,856,800 20.76 19.43
10-05-10 18.94 19.20 18.72 6,552,800 19.20 17.97
10-05-07 18.59 18.71 17.47 14,062,000 18.44 17.26
10-05-06 18.55 19.20 17.50 13,452,100 18.43 17.25
Date Open High Low Vol Cls adjCls
10-05-05 17.96 19.00 17.45 11,276,300 18.70 17.50
10-05-04 19.63 19.74 18.42 10,946,300 18.90 17.69
10-05-03 19.76 20.22 19.52 6,878,800 19.81 18.54
10-04-30 19.58 19.83 19.48 7,288,600 19.52 18.27
10-04-29 18.88 19.33 18.76 5,867,600 19.23 18.00
10-04-28 18.16 18.88 18.09 8,324,600 18.71 17.51
10-04-27 17.80 18.36 17.70 6,814,000 18.17 17.00
10-04-26 18.18 18.29 18.00 4,606,200 18.04 16.88
10-04-23 17.34 18.01 17.18 5,255,000 18.01 16.85
Date Open High Low Vol Cls adjCls
10-04-22 17.27 17.42 17.04 4,557,300 17.41 16.29
10-04-21 17.27 17.49 17.16 4,038,800 17.46 16.34
10-04-20 17.45 17.48 17.15 3,804,000 17.15 16.05
10-04-19 16.89 17.20 16.80 4,900,100 17.11 16.01
10-04-16 17.43 17.63 16.87 8,118,400 17.22 16.11
10-04-15 17.35 17.83 17.32 4,416,900 17.67 16.54
10-04-14 17.50 17.75 17.18 5,468,300 17.48 16.36
10-04-13 17.26 17.36 16.77 4,540,100 17.21 16.10
10-04-12 17.56 17.79 17.34 4,410,600 17.39 16.27
Date Open High Low Vol Cls adjCls
10-04-09 17.42 17.58 17.25 4,029,100 17.49 16.37
10-04-08 17.09 17.29 16.94 6,230,000 17.27 16.16
10-04-07 17.09 17.50 17.05 7,077,600 17.33 16.22
10-04-06 16.65 17.04 16.58 5,929,200 16.95 15.86
10-04-05 16.50 16.83 16.33 5,050,500 16.80 15.72
10-04-01 16.02 16.29 15.95 5,105,000 16.22 15.18
10-03-31 15.62 15.90 15.60 4,475,500 15.68 14.67
10-03-30 15.67 15.67 15.25 3,588,200 15.41 14.42
10-03-29 15.50 15.71 15.37 3,927,000 15.62 14.62
Date Open High Low Vol Cls adjCls
10-03-26 15.00 15.36 14.85 4,577,400 15.24 14.26
10-03-25 15.39 15.47 14.83 5,707,900 14.83 13.88
10-03-24 15.44 15.52 15.11 5,386,300 15.15 14.18
10-03-23 15.36 15.84 15.17 5,634,400 15.79 14.78
10-03-22 15.03 15.42 14.88 5,065,600 15.38 14.39
10-03-19 15.37 15.93 15.26 5,956,400 15.37 14.38
10-03-18 16.32 16.49 15.69 5,672,700 15.83 14.81
10-03-17 15.87 16.52 15.81 8,544,200 16.31 15.26
10-03-16 15.60 15.89 15.59 5,176,200 15.87 14.85
Date Open High Low Vol Cls adjCls
10-03-15 15.43 15.44 15.11 3,608,100 15.32 14.34
10-03-12 15.70 15.73 15.34 3,825,600 15.46 14.47
10-03-11 15.19 15.55 15.01 3,598,100 15.55 14.55
10-03-10 15.53 15.80 15.12 6,766,000 15.29 14.31
10-03-09 15.23 15.62 15.10 3,797,700 15.38 14.39
10-03-08 15.77 15.89 15.37 5,102,700 15.45 14.46
10-03-05 15.36 15.85 15.30 5,929,000 15.55 14.55
10-03-04 15.54 15.60 14.95 9,493,500 15.07 14.10
10-03-03 15.71 15.77 15.49 6,349,800 15.57 14.57
Date Open High Low Vol Cls adjCls
10-03-02 15.46 15.62 15.35 7,776,500 15.39 14.40
10-03-01 15.39 15.40 14.71 8,697,900 15.26 14.28
10-02-26 15.11 15.37 15.06 13,506,700 15.17 14.20
10-02-25 14.28 15.03 14.10 8,794,800 14.95 13.99
10-02-24 14.67 14.94 14.50 6,429,900 14.58 13.64
10-02-23 15.45 15.53 14.63 6,592,800 14.76 13.81
10-02-22 15.85 15.89 15.44 4,802,300 15.59 14.59
10-02-19 15.48 15.85 15.37 5,465,000 15.67 14.66
10-02-18 15.61 15.94 15.60 5,014,600 15.71 14.70
Date Open High Low Vol Cls adjCls
10-02-17 15.84 16.08 15.47 7,419,200 15.59 14.59
10-02-16 15.79 16.00 15.62 6,899,700 15.75 14.74
10-02-12 14.73 15.17 14.69 7,131,000 15.14 14.17
10-02-11 14.52 15.07 14.30 6,737,700 15.04 14.07
10-02-10 14.32 14.57 13.91 6,739,800 14.38 13.46
10-02-09 13.99 14.54 13.91 8,653,000 14.33 13.41
10-02-08 14.40 14.48 13.50 7,284,500 13.58 12.71
10-02-05 13.40 14.38 13.04 14,150,400 14.28 13.36
10-02-04 14.11 14.15 13.50 8,408,500 13.57 12.70
Date Open High Low Vol Cls adjCls
10-02-03 14.73 15.15 14.53 5,172,600 14.58 13.64
10-02-02 15.13 15.35 14.78 6,632,000 14.88 13.92
10-02-01 13.94 14.95 13.86 7,189,600 14.89 13.93
10-01-29 14.20 14.53 13.63 8,007,900 13.76 12.88
10-01-28 14.89 14.91 13.90 8,681,200 14.31 13.39
10-01-27 14.38 14.66 14.05 8,406,000 14.60 13.66
10-01-26 14.29 14.67 14.11 9,695,200 14.38 13.46
10-01-25 14.96 15.07 14.51 6,800,100 14.73 13.78
10-01-22 14.78 15.15 14.35 15,125,800 14.80 13.85
Date Open High Low Vol Cls adjCls
10-01-21 15.92 16.31 14.99 13,136,400 14.99 14.03
10-01-20 16.45 16.45 15.65 9,633,200 16.16 15.12
10-01-19 16.95 17.17 16.78 6,530,800 16.94 15.85
10-01-15 17.13 17.26 16.90 6,003,300 17.15 16.05
10-01-14 17.41 17.48 17.08 4,967,600 17.40 16.28
10-01-13 17.16 17.40 16.50 6,993,300 17.40 16.28
10-01-12 17.20 17.43 16.68 9,273,000 16.90 15.81
10-01-11 17.77 17.80 17.40 6,742,600 17.45 16.33
10-01-08 16.77 17.22 16.65 5,660,900 17.20 16.10
Date Open High Low Vol Cls adjCls
10-01-07 16.76 16.91 16.46 6,362,300 16.70 15.63
10-01-06 16.50 16.94 16.40 7,727,200 16.73 15.66
10-01-05 15.94 16.35 15.77 6,908,000 16.14 15.10
10-01-04 15.70 15.80 15.48 6,960,700 15.79 14.78
09-12-31 15.15 15.28 14.95 2,673,700 15.02 14.06
09-12-30 14.96 15.07 14.81 3,710,600 14.96 14.00
09-12-29 15.59 15.60 15.19 3,209,100 15.25 14.27
09-12-28 15.58 15.68 15.28 3,065,700 15.40 14.41
09-12-24 15.50 15.62 15.36 2,387,600 15.45 14.46
Date Open High Low Vol Cls adjCls
09-12-23 14.99 15.45 14.91 5,722,800 15.28 14.30
09-12-22 14.90 15.10 14.65 6,569,000 14.86 13.91
09-12-21 15.21 15.35 14.70 7,827,000 14.90 13.94
09-12-18 14.78 15.20 14.55 15,728,500 14.59 13.65
09-12-17 15.42 15.44 14.57 11,124,400 14.63 13.69
09-12-16 15.54 15.95 15.49 6,510,400 15.77 14.76
09-12-15 15.49 15.66 15.32 6,100,400 15.36 14.37
09-12-14 15.32 15.66 15.10 6,749,200 15.62 14.62
09-12-11 15.52 15.60 15.04 8,907,200 15.13 14.16
Date Open High Low Vol Cls adjCls
09-12-10 15.52 15.59 15.03 7,364,400 15.48 14.49
09-12-09 15.00 15.48 14.89 11,148,000 15.37 14.38
09-12-08 15.55 15.60 14.73 14,331,000 14.80 13.85
09-12-07 15.65 16.35 15.22 13,447,800 15.85 14.83
09-12-04 16.73 16.86 15.88 13,725,700 16.22 15.18
09-12-03 17.16 17.41 16.72 8,315,000 17.06 15.96
09-12-02 17.19 17.45 17.02 11,915,800 17.32 16.21
09-12-01 16.62 17.01 16.50 9,484,000 17.00 15.91
09-11-30 15.84 16.34 15.82 6,877,500 16.07 15.04
Date Open High Low Vol Cls adjCls
09-11-27 15.50 16.35 15.30 7,206,300 16.00 14.97
09-11-25 16.40 16.81 16.32 7,122,300 16.81 15.73
09-11-24 16.31 16.32 15.78 7,408,300 16.12 15.08
09-11-23 16.30 16.72 16.00 9,403,800 16.25 15.21
09-11-20 15.49 15.74 15.39 5,422,200 15.59 14.59
09-11-19 15.48 15.93 15.11 6,212,600 15.87 14.85
09-11-18 16.17 16.32 15.62 8,234,300 15.78 14.77
09-11-17 15.55 16.00 15.49 6,407,000 15.99 14.96
09-11-16 15.75 16.00 15.54 9,167,100 15.84 14.82
Date Open High Low Vol Cls adjCls
09-11-13 14.94 15.41 14.80 8,348,200 15.20 14.22
09-11-12 15.15 15.29 14.59 9,197,400 14.88 13.92
09-11-11 15.30 15.50 15.04 8,413,100 15.29 14.31
09-11-10 14.60 14.97 14.34 7,807,400 14.97 14.01
09-11-09 14.63 14.92 14.55 7,931,900 14.69 13.75
09-11-06 14.02 14.41 13.97 8,614,000 14.03 13.13
09-11-05 14.04 14.21 13.70 5,591,900 14.02 13.12
09-11-04 14.19 14.32 13.74 11,639,100 13.89 13.00
09-11-03 12.58 13.96 12.36 11,284,600 13.85 12.96
Date Open High Low Vol Cls adjCls
09-11-02 12.88 13.20 12.17 10,339,700 12.65 11.84
09-10-30 12.96 13.02 11.90 11,613,000 12.48 11.68
09-10-29 12.43 13.27 12.17 8,493,200 13.12 12.28
09-10-28 12.72 12.94 11.86 11,359,900 11.96 11.19
09-10-27 12.87 13.10 12.38 9,998,600 12.92 12.09
09-10-26 13.96 14.23 12.86 11,322,300 13.01 12.17
09-10-23 14.26 14.39 13.83 6,952,600 13.92 13.03
09-10-22 14.30 14.42 13.85 7,202,600 13.99 13.09
09-10-21 14.02 14.88 13.99 10,079,900 14.41 13.48
Date Open High Low Vol Cls adjCls
09-10-20 14.43 14.53 13.80 7,497,100 14.14 13.23
09-10-19 14.52 14.53 14.20 6,406,900 14.31 13.39
09-10-16 14.25 14.63 14.15 6,187,500 14.37 13.45
09-10-15 14.28 14.58 14.14 6,726,400 14.39 13.47
09-10-14 14.48 14.71 14.20 8,372,100 14.57 13.63
09-10-13 14.13 14.40 13.89 9,319,100 14.24 13.33
09-10-12 14.20 14.35 13.70 5,082,400 13.87 12.98
09-10-09 13.73 14.49 13.45 6,493,000 13.86 12.97
09-10-08 14.14 14.17 13.65 10,768,300 13.77 12.89
Date Open High Low Vol Cls adjCls
09-10-07 13.81 13.94 13.28 12,261,000 13.80 12.91
09-10-06 13.23 13.83 13.18 13,132,600 13.51 12.64
09-10-05 12.28 12.69 12.14 7,355,000 12.55 11.74
09-10-02 11.73 12.52 11.67 9,562,000 12.07 11.30
09-10-01 12.79 12.79 11.90 8,434,700 12.00 11.23
09-09-30 12.58 12.76 12.10 9,774,200 12.59 11.78
09-09-29 11.77 12.35 11.77 5,470,400 12.26 11.47
09-09-28 11.72 12.28 11.72 6,215,200 11.78 11.02
09-09-25 11.89 12.00 11.65 6,733,500 11.75 11.00
Date Open High Low Vol Cls adjCls
09-09-24 12.78 12.84 12.00 7,243,300 12.12 11.34
09-09-23 12.73 13.00 12.54 6,667,100 12.58 11.77
09-09-22 13.04 13.05 12.70 6,373,200 12.89 12.06
09-09-21 11.99 12.59 10.57 8,512,900 12.52 11.72
09-09-18 12.93 13.03 12.32 8,639,400 12.51 11.71
09-09-17 13.10 13.34 12.53 9,025,000 12.96 12.13
09-09-16 13.18 13.33 13.02 8,798,300 13.21 12.36
09-09-15 12.26 12.94 12.22 8,192,100 12.88 12.05
09-09-14 12.32 12.63 12.10 7,088,800 12.22 11.44
Date Open High Low Vol Cls adjCls
09-09-11 12.65 12.91 12.35 10,805,400 12.54 11.73
09-09-10 11.47 12.25 11.30 8,151,800 12.23 11.44
09-09-09 11.85 11.94 11.30 10,927,600 11.66 10.91
09-09-08 11.74 12.10 11.66 17,758,300 11.78 11.02
09-09-04 11.26 11.68 11.10 6,731,100 11.59 10.85
09-09-03 11.13 11.50 11.01 11,795,400 11.29 10.57
09-09-02 9.90 10.89 9.82 12,496,100 10.89 10.19
09-09-01 10.28 10.40 9.67 6,628,400 9.79 9.16
09-08-31 10.12 10.38 10.06 4,037,900 10.36 9.69
Date Open High Low Vol Cls adjCls
09-08-28 10.42 10.57 10.25 6,046,300 10.45 9.78
09-08-27 9.75 10.08 9.51 3,521,000 10.07 9.42
09-08-26 9.98 9.98 9.60 3,172,600 9.77 9.14
09-08-25 10.23 10.32 9.86 4,024,500 9.93 9.29
09-08-24 10.09 10.28 9.96 5,412,300 10.04 9.40
09-08-21 9.73 9.99 9.71 4,123,000 9.91 9.27
09-08-20 9.35 9.64 9.33 2,549,500 9.50 8.89
09-08-19 9.25 9.63 9.10 3,805,600 9.37 8.77
09-08-18 9.38 9.56 9.32 2,765,000 9.46 8.85
Date Open High Low Vol Cls adjCls
09-08-17 9.44 9.49 9.25 5,449,300 9.37 8.77
09-08-14 10.12 10.17 9.77 3,894,300 10.02 9.38
09-08-13 10.04 10.21 9.93 4,065,800 10.06 9.41
09-08-12 9.30 9.86 9.25 3,977,700 9.72 9.10
09-08-11 9.40 9.55 9.23 2,692,300 9.40 8.80
09-08-10 9.59 9.80 9.46 3,835,000 9.62 9.00
09-08-07 9.98 10.15 9.70 4,235,000 9.77 9.14
09-08-06 10.43 10.45 9.74 4,590,200 9.88 9.25
09-08-05 10.21 10.30 9.87 4,990,200 10.23 9.57
Date Open High Low Vol Cls adjCls
09-08-04 9.83 10.39 9.69 6,625,800 10.13 9.48
09-08-03 9.49 9.95 9.48 6,942,200 9.93 9.29
09-07-31 8.82 9.35 8.76 4,637,600 9.18 8.59
09-07-30 8.81 9.06 8.76 3,191,100 8.87 8.30
09-07-29 8.79 8.79 8.44 4,261,600 8.60 8.05
09-07-28 9.17 9.24 8.72 4,626,200 8.94 8.37
09-07-27 9.42 9.55 9.24 3,818,700 9.40 8.80
09-07-24 9.27 9.41 9.15 2,910,600 9.23 8.64
09-07-23 9.00 9.47 8.95 5,520,700 9.16 8.57
Date Open High Low Vol Cls adjCls
09-07-22 8.72 9.10 8.64 3,618,200 9.00 8.42
09-07-21 9.18 9.20 8.68 4,554,500 8.85 8.28
09-07-20 8.93 9.14 8.87 5,103,700 9.08 8.50
09-07-17 8.41 8.58 8.31 3,605,200 8.48 7.94
09-07-16 8.24 8.41 8.17 2,769,100 8.39 7.85
09-07-15 8.39 8.45 8.26 4,054,300 8.41 7.87
09-07-14 7.90 7.98 7.74 4,188,600 7.88 7.37
09-07-13 7.46 7.68 7.12 5,078,800 7.68 7.19
09-07-10 7.33 7.57 7.25 3,406,400 7.46 6.98
Date Open High Low Vol Cls adjCls
09-07-09 7.58 7.80 7.43 5,203,400 7.44 6.96
09-07-08 7.69 7.85 7.20 6,347,300 7.46 6.98
09-07-07 7.72 8.00 7.66 3,558,000 7.80 7.30
09-07-06 8.11 8.21 7.62 8,873,800 7.75 7.25
09-07-02 8.30 8.44 8.20 3,380,500 8.40 7.86
09-07-01 8.49 8.72 8.39 3,147,600 8.55 8.00
09-06-30 8.56 8.64 8.16 3,969,000 8.24 7.71
09-06-29 8.79 8.85 8.49 3,477,900 8.52 7.97
09-06-26 8.98 9.22 8.68 5,000,500 8.72 8.16
Date Open High Low Vol Cls adjCls
09-06-25 8.44 8.84 8.37 4,046,200 8.81 8.24
09-06-24 8.49 8.77 8.29 6,450,900 8.34 7.80
09-06-23 8.16 8.29 7.73 7,168,000 8.21 7.68
09-06-22 8.34 8.44 7.97 6,453,300 7.97 7.46
09-06-19 8.44 8.85 8.37 10,962,800 8.63 8.08
09-06-18 8.83 8.85 8.23 9,001,900 8.30 7.77
09-06-17 8.91 8.92 8.48 9,641,500 8.80 8.23
09-06-16 9.58 9.76 8.86 8,533,400 8.92 8.35
09-06-15 9.74 9.79 9.08 7,606,000 9.25 8.66
Date Open High Low Vol Cls adjCls
09-06-12 9.91 10.13 9.90 4,159,900 10.05 9.40
09-06-11 10.17 10.60 9.92 4,974,900 10.26 9.60
09-06-10 10.47 10.51 10.02 4,760,300 10.18 9.53
09-06-09 10.45 10.48 10.15 4,449,800 10.29 9.63
09-06-08 10.05 10.20 9.73 6,397,900 10.18 9.53
09-06-05 10.56 10.77 10.29 7,054,600 10.37 9.70
09-06-04 10.61 10.97 10.52 6,896,700 10.95 10.25
09-06-03 10.53 10.61 10.05 10,712,800 10.56 9.88
09-06-02 10.63 10.91 10.48 5,656,400 10.87 10.17
Date Open High Low Vol Cls adjCls
09-06-01 10.67 10.83 10.32 7,587,900 10.49 9.82
09-05-29 10.43 10.62 10.29 8,360,800 10.52 9.84
09-05-28 9.55 10.04 9.47 7,089,200 9.95 9.31
09-05-27 9.52 9.76 9.33 5,201,600 9.40 8.80
09-05-26 9.21 9.50 9.13 3,975,900 9.49 8.88
09-05-22 9.79 9.82 9.27 5,951,100 9.34 8.74
09-05-21 9.32 9.59 9.02 7,070,300 9.41 8.81
09-05-20 9.39 9.78 9.36 6,798,600 9.46 8.85
09-05-19 8.88 9.35 8.80 4,616,300 9.13 8.54
Date Open High Low Vol Cls adjCls
09-05-18 8.58 8.84 8.35 2,897,300 8.80 8.23
09-05-15 8.89 9.03 8.43 3,695,800 8.58 8.03
09-05-14 8.76 8.99 8.57 3,861,100 8.84 8.27
09-05-13 9.15 9.44 8.83 5,928,600 8.85 8.28
09-05-12 9.03 9.32 8.95 5,716,800 9.32 8.72
09-05-11 8.68 8.82 8.33 5,345,300 8.82 8.25
09-05-08 8.85 9.06 8.60 3,770,800 8.91 8.34
09-05-07 9.08 9.24 8.63 5,201,200 8.73 8.17
09-05-06 8.80 8.98 8.72 4,333,700 8.92 8.35
Date Open High Low Vol Cls adjCls
09-05-05 8.48 8.59 8.39 5,811,500 8.59 8.04
09-05-04 7.85 8.27 7.81 4,699,100 8.27 7.74
09-05-01 7.63 7.82 7.53 2,461,400 7.72 7.22
09-04-30 7.83 7.83 7.54 4,402,600 7.62 7.13
09-04-29 7.98 8.12 7.85 3,102,500 7.95 7.44
09-04-28 7.85 7.90 7.65 3,485,500 7.69 7.20
09-04-27 8.11 8.29 8.01 3,862,900 8.11 7.59
09-04-24 7.80 8.19 7.78 5,319,500 8.08 7.56
09-04-23 7.42 7.82 7.32 4,781,600 7.62 7.13
Date Open High Low Vol Cls adjCls
09-04-22 7.40 7.58 7.27 3,770,600 7.28 6.81
09-04-21 7.51 7.58 7.07 4,861,400 7.26 6.79
09-04-20 7.56 7.67 7.37 5,020,700 7.37 6.90
09-04-17 7.66 7.75 7.29 6,048,400 7.41 6.93
09-04-16 8.25 8.29 7.66 4,912,300 7.80 7.30
09-04-15 8.08 8.33 8.08 2,755,100 8.30 7.77
09-04-14 8.28 8.48 8.11 3,870,800 8.15 7.63
09-04-13 8.14 8.31 8.05 3,774,100 8.18 7.65
09-04-09 7.65 7.85 7.58 2,724,600 7.79 7.29
Date Open High Low Vol Cls adjCls
09-04-08 7.71 7.89 7.56 3,902,600 7.66 7.17
09-04-07 7.62 7.82 7.59 3,785,100 7.61 7.12
09-04-06 7.70 7.70 7.34 7,943,400 7.55 7.07
09-04-03 8.41 8.68 7.97 6,176,700 8.03 7.51
09-04-02 8.21 8.63 8.06 7,420,700 8.61 8.06
09-04-01 8.26 8.54 8.25 6,124,000 8.42 7.88
09-03-31 8.15 8.45 7.99 6,750,300 8.23 7.70
09-03-30 8.10 8.42 7.77 8,814,900 7.88 7.37
09-03-27 8.30 8.55 8.25 6,374,000 8.50 7.95
Date Open High Low Vol Cls adjCls
09-03-26 8.69 8.81 8.37 7,739,300 8.58 8.03
09-03-25 8.37 8.60 8.13 11,323,400 8.57 8.02
09-03-24 8.01 8.43 7.83 8,280,400 8.35 7.81
09-03-23 8.32 8.63 8.15 11,912,200 8.29 7.76
09-03-20 8.00 8.38 7.91 13,582,700 8.30 7.77
09-03-19 7.56 8.22 7.50 17,618,300 8.12 7.60
09-03-18 6.25 7.21 6.15 11,441,000 7.19 6.73
09-03-17 6.35 6.45 6.21 4,364,600 6.38 5.97
09-03-16 6.35 6.59 6.23 4,396,900 6.45 6.04
Date Open High Low Vol Cls adjCls
09-03-13 6.55 6.55 6.31 5,481,500 6.48 6.06
09-03-12 6.12 6.42 6.00 6,251,400 6.29 5.89
09-03-11 6.04 6.36 5.86 6,512,500 6.15 5.76
09-03-10 6.05 6.07 5.66 8,296,100 5.97 5.59
09-03-09 6.56 6.56 6.00 6,413,200 6.17 5.77
09-03-06 6.86 6.97 6.48 6,394,800 6.63 6.20
09-03-05 6.36 6.74 6.35 5,972,300 6.69 6.26
09-03-04 6.32 6.46 6.09 7,046,300 6.25 5.85
09-03-03 5.99 6.29 5.76 8,094,300 6.09 5.70
Date Open High Low Vol Cls adjCls
09-03-02 6.68 6.80 5.88 9,236,800 6.01 5.62
09-02-27 6.85 6.98 6.41 8,481,500 6.69 6.26
09-02-26 6.58 6.82 6.37 7,844,800 6.74 6.31
09-02-25 6.77 7.12 6.64 7,791,600 6.64 6.21
09-02-24 7.46 7.46 6.66 11,369,200 6.76 6.33
09-02-23 7.10 7.51 6.89 9,181,500 7.32 6.85
09-02-20 7.08 7.50 6.92 14,478,500 7.35 6.88
09-02-19 7.29 7.30 6.28 14,626,800 6.59 6.17
09-02-18 7.50 7.62 7.12 10,573,000 7.41 6.93
Date Open High Low Vol Cls adjCls
09-02-17 7.30 7.63 7.30 12,792,900 7.47 6.99
09-02-13 7.01 7.22 6.94 5,361,200 7.15 6.69
09-02-12 7.10 7.19 6.84 10,656,000 7.18 6.72
09-02-11 6.45 7.25 6.33 18,901,800 7.20 6.74
09-02-10 6.66 6.77 6.21 6,378,800 6.31 5.90
09-02-09 6.60 6.68 6.42 5,395,300 6.50 6.08
09-02-06 6.63 6.81 6.53 7,678,200 6.72 6.29
09-02-05 6.72 6.78 6.54 5,285,000 6.67 6.24
09-02-04 6.55 6.66 6.48 4,873,800 6.55 6.13
Date Open High Low Vol Cls adjCls
09-02-03 6.52 6.59 6.29 5,930,600 6.46 6.05
09-02-02 6.30 6.51 6.21 6,791,300 6.42 6.01
09-01-30 6.71 6.82 6.38 8,154,200 6.53 6.11
09-01-29 6.31 6.65 6.22 9,217,100 6.58 6.16
09-01-28 6.50 6.59 6.31 9,310,900 6.42 6.01
09-01-27 6.50 6.53 6.32 12,526,600 6.45 6.04
09-01-26 7.27 7.48 6.80 13,005,900 6.96 6.51
09-01-23 6.49 6.93 6.40 10,382,800 6.84 6.40
09-01-22 6.04 6.38 6.00 8,019,400 6.28 5.88
Date Open High Low Vol Cls adjCls
09-01-21 6.07 6.17 5.80 6,643,000 6.14 5.75
09-01-20 6.22 6.40 5.86 10,814,800 5.92 5.54
09-01-16 5.92 6.15 5.72 11,165,800 6.15 5.76
09-01-15 5.30 5.54 4.88 10,661,500 5.53 5.17
09-01-14 5.49 5.63 5.10 8,117,800 5.31 4.97
09-01-13 5.65 5.90 5.36 7,373,700 5.73 5.36
09-01-12 5.81 5.90 5.43 7,188,300 5.56 5.20
09-01-09 6.02 6.39 5.91 6,898,400 6.17 5.77
09-01-08 5.92 6.19 5.63 7,726,900 6.15 5.76
Date Open High Low Vol Cls adjCls
09-01-07 6.43 6.48 5.52 11,497,500 5.71 5.34
09-01-06 6.20 6.68 6.10 9,360,600 6.51 6.09
09-01-05 6.22 6.50 6.14 8,505,100 6.25 5.85
09-01-02 6.40 6.87 6.35 7,956,000 6.58 6.16
08-12-31 6.16 6.55 5.96 5,873,300 6.49 6.07
08-12-30 6.36 6.45 6.18 5,145,000 6.41 6.00
08-12-29 6.33 6.65 6.17 9,801,900 6.46 6.05
08-12-26 5.70 6.23 5.53 5,177,200 6.13 5.74
08-12-24 5.74 5.74 5.39 2,826,200 5.64 5.28
Date Open High Low Vol Cls adjCls
08-12-23 5.59 5.75 5.32 6,970,000 5.56 5.20
08-12-22 6.02 6.10 5.33 9,080,700 5.55 5.19
08-12-19 5.08 5.84 5.06 14,960,000 5.69 5.32
08-12-18 6.21 6.28 5.12 17,567,000 5.40 5.05
08-12-17 6.03 6.98 5.92 23,543,700 6.14 5.75
08-12-16 5.15 5.92 5.05 14,243,100 5.92 5.54
08-12-15 4.89 5.15 4.71 10,926,600 5.07 4.74
08-12-12 4.15 4.65 4.10 8,529,600 4.53 4.24
08-12-11 4.38 4.95 4.10 14,411,800 4.34 4.06
Date Open High Low Vol Cls adjCls
08-12-10 3.87 4.15 3.77 8,638,200 4.04 3.78
08-12-09 3.48 3.74 3.33 6,129,900 3.59 3.36
08-12-08 3.52 3.69 3.43 8,394,800 3.54 3.31
08-12-05 3.16 3.30 3.00 9,293,600 3.19 2.99
08-12-04 3.56 3.79 3.13 9,431,200 3.24 3.03
08-12-03 3.13 3.59 3.11 12,976,100 3.53 3.30
08-12-02 3.16 3.21 2.97 9,050,700 3.13 2.93
08-12-01 3.14 3.14 2.95 5,613,700 2.96 2.77
08-11-28 3.20 3.48 3.14 3,438,700 3.45 3.23
Date Open High Low Vol Cls adjCls
08-11-26 2.73 3.14 2.61 8,042,700 3.02 2.83
08-11-25 2.91 3.00 2.51 8,850,400 2.59 2.42
08-11-24 3.30 3.75 2.70 15,612,100 2.82 2.64
08-11-21 2.90 3.17 2.66 9,336,300 2.81 2.63
08-11-20 2.70 2.90 2.56 4,698,200 2.57 2.40
08-11-19 2.91 3.17 2.70 4,773,300 2.72 2.55
08-11-18 2.85 2.95 2.76 4,087,000 2.85 2.67
08-11-17 3.25 3.25 2.81 5,449,200 2.82 2.64
08-11-14 3.40 3.66 3.20 5,149,000 3.25 3.04
Date Open High Low Vol Cls adjCls
08-11-13 3.02 3.35 2.67 6,189,000 3.35 3.13
08-11-12 3.26 3.37 3.01 2,836,300 3.08 2.88
08-11-11 3.52 3.54 3.21 3,148,900 3.41 3.19
08-11-10 4.03 4.03 3.61 4,454,400 3.70 3.46
08-11-07 3.78 4.07 3.44 4,912,900 3.57 3.34
08-11-06 4.50 4.50 3.60 7,609,300 3.73 3.49
08-11-05 4.40 4.60 4.13 7,497,200 4.24 3.97
08-11-04 4.15 4.53 4.04 5,122,400 4.48 4.19
08-11-03 3.68 4.16 3.66 5,067,500 3.70 3.46
Date Open High Low Vol Cls adjCls
08-10-31 3.65 3.74 3.45 4,232,700 3.60 3.37
08-10-30 3.75 4.15 3.58 7,270,000 3.73 3.49
08-10-29 3.18 3.64 3.09 8,103,300 3.59 3.36
08-10-28 2.98 2.98 2.60 7,364,300 2.87 2.69
08-10-27 3.30 3.37 2.56 8,103,200 2.59 2.42
08-10-24 3.00 3.72 2.99 5,782,000 3.44 3.22
08-10-23 3.73 4.04 3.32 6,009,800 3.42 3.20
08-10-22 4.41 4.43 3.75 4,031,600 3.77 3.53
08-10-21 4.90 5.04 4.64 2,508,000 4.65 4.35
Date Open High Low Vol Cls adjCls
08-10-20 4.66 5.25 4.64 2,970,300 5.18 4.85
08-10-17 4.11 4.79 4.04 3,788,400 4.51 4.22
08-10-16 4.70 4.97 4.04 7,589,300 4.45 4.16
08-10-15 5.50 5.50 4.85 4,204,000 5.03 4.71
08-10-14 5.80 5.99 5.43 5,916,800 5.71 5.34
08-10-13 5.41 5.61 4.77 4,933,700 5.52 5.17
08-10-10 5.55 5.98 3.76 12,720,600 4.96 4.64
08-10-09 6.66 6.66 5.73 5,663,000 5.90 5.52
08-10-08 6.26 6.68 5.86 5,635,700 6.49 6.07
Date Open High Low Vol Cls adjCls
08-10-07 6.85 7.06 5.88 7,003,900 5.97 5.59
08-10-06 7.10 7.34 5.83 7,799,600 6.47 6.05
08-10-03 7.18 7.73 6.98 4,908,500 7.09 6.63
08-10-02 8.04 8.16 7.07 6,105,800 7.13 6.67
08-10-01 8.32 8.65 8.11 5,308,200 8.45 7.91
08-09-30 8.26 8.49 8.00 4,129,700 8.15 7.63
08-09-29 8.93 9.19 8.25 5,696,000 8.62 8.07
08-09-26 9.84 9.90 9.00 6,457,000 9.07 8.49
08-09-25 10.05 10.29 9.58 5,608,800 9.76 9.13
Date Open High Low Vol Cls adjCls
08-09-24 10.36 10.65 10.07 4,224,100 10.14 9.49
08-09-23 10.59 10.65 10.00 5,951,500 10.19 9.54
08-09-22 10.34 11.09 10.00 10,543,300 10.53 9.85
08-09-19 9.39 9.87 9.25 7,349,400 9.49 8.88
08-09-18 10.03 10.20 9.00 10,144,400 9.32 8.72
08-09-17 8.51 9.91 8.11 6,762,200 9.30 8.70
08-09-16 8.09 8.46 7.65 6,215,600 8.40 7.86
08-09-15 9.20 9.31 8.40 4,132,500 8.53 7.98
08-09-12 8.50 9.30 8.45 5,131,400 9.15 8.56
Date Open High Low Vol Cls adjCls
08-09-11 8.26 8.49 7.75 4,184,500 8.26 7.73
08-09-10 8.00 8.50 7.78 7,479,200 8.43 7.89
08-09-09 8.39 8.48 7.75 8,157,900 7.96 7.45
08-09-08 10.10 10.25 8.85 3,830,600 8.93 8.36
08-09-05 9.94 9.94 9.21 3,813,200 9.76 9.13
08-09-04 10.28 10.45 9.52 3,627,000 9.63 9.01
08-09-03 10.70 10.91 9.90 3,227,800 10.17 9.52
08-09-02 10.83 10.91 10.56 2,386,200 10.74 10.05
08-08-29 11.69 11.79 11.38 1,520,900 11.52 10.78
Date Open High Low Vol Cls adjCls
08-08-28 11.84 12.07 11.41 1,824,800 11.73 10.98
08-08-27 11.79 11.93 11.52 1,626,000 11.68 10.93
08-08-26 11.33 11.66 11.29 1,526,500 11.52 10.78
08-08-25 11.38 11.65 11.25 2,311,700 11.37 10.64
08-08-22 11.67 11.88 11.30 2,664,500 11.47 10.73
08-08-21 12.05 12.15 11.70 3,454,600 11.85 11.09
08-08-20 11.11 11.60 11.05 4,964,000 11.39 10.66
08-08-19 10.36 11.14 10.34 5,974,000 11.04 10.33
08-08-18 10.34 10.79 10.34 3,569,500 10.55 9.87
Date Open High Low Vol Cls adjCls
08-08-15 9.93 10.25 9.75 4,677,500 10.14 9.49
08-08-14 11.07 11.18 10.48 2,917,100 10.57 9.89
08-08-13 10.50 11.25 10.43 5,280,800 11.13 10.42
08-08-12 10.12 10.43 9.98 3,739,100 10.31 9.65
08-08-11 10.50 10.64 9.51 6,007,200 10.01 9.37
08-08-08 10.91 11.10 10.35 3,874,900 10.50 9.83
08-08-07 11.40 11.53 11.00 3,409,700 11.25 10.53
08-08-06 10.88 11.58 10.84 5,643,100 11.39 10.66
08-08-05 11.72 11.82 10.37 8,152,500 10.52 9.84
Date Open High Low Vol Cls adjCls
08-08-04 12.39 12.72 11.63 3,524,600 11.86 11.10
08-08-01 12.86 13.16 12.51 3,281,700 12.54 11.73
08-07-31 13.56 13.61 12.85 4,027,300 12.96 12.13
08-07-30 13.37 13.50 12.71 6,152,000 13.30 12.45
08-07-29 14.49 14.55 13.78 3,657,900 13.96 13.06
08-07-28 14.74 15.11 14.37 4,661,200 14.48 13.55
08-07-25 14.60 14.75 14.40 2,247,000 14.64 13.70
08-07-24 14.25 14.65 14.00 3,971,900 14.39 13.47
08-07-23 14.16 14.55 14.00 4,279,300 14.10 13.19
Date Open High Low Vol Cls adjCls
08-07-22 15.35 15.42 14.24 3,655,800 14.41 13.48
08-07-21 14.92 15.27 14.81 2,634,000 15.25 14.27
08-07-18 14.60 14.91 14.40 3,262,700 14.83 13.88
08-07-17 14.85 15.25 14.33 4,073,100 14.56 13.63
08-07-16 15.46 15.46 14.55 3,418,100 14.74 13.79
08-07-15 15.75 15.94 14.90 4,673,700 15.31 14.33
08-07-14 15.30 15.77 14.95 3,584,100 15.51 14.51
08-07-11 14.49 15.35 14.40 4,611,500 15.08 14.11
08-07-10 13.82 14.11 13.62 2,453,800 14.11 13.20
Date Open High Low Vol Cls adjCls
08-07-09 13.70 14.14 13.42 2,494,400 13.54 12.67
08-07-08 13.57 13.73 13.16 3,130,100 13.54 12.67
08-07-07 14.00 14.14 13.59 2,999,500 13.79 12.90
08-07-03 14.53 14.69 13.94 2,455,600 14.30 13.38
08-07-02 15.05 15.10 14.53 3,271,200 14.87 13.92
08-07-01 15.00 15.72 14.96 4,191,100 15.08 14.11
08-06-30 14.77 15.40 14.19 3,063,900 14.65 13.71
08-06-27 14.29 14.75 14.25 4,629,200 14.62 13.68
08-06-26 13.15 14.11 13.05 3,660,700 14.06 13.16
Date Open High Low Vol Cls adjCls
08-06-25 13.04 13.13 12.56 2,957,300 12.89 12.06
08-06-24 13.48 13.48 12.92 2,841,900 13.04 12.20
08-06-23 13.30 13.60 13.26 1,789,500 13.37 12.51
08-06-20 13.86 14.01 13.24 2,970,500 13.50 12.63
08-06-19 14.16 14.16 13.75 2,559,700 13.80 12.91
08-06-18 13.89 13.92 13.63 1,907,300 13.70 12.82
08-06-17 13.55 13.97 13.55 1,243,400 13.77 12.89
08-06-16 13.85 13.96 13.50 1,687,400 13.55 12.68
08-06-13 13.50 13.61 13.35 1,325,600 13.40 12.54
Date Open High Low Vol Cls adjCls
08-06-12 13.39 13.74 13.27 1,776,300 13.50 12.63
08-06-11 13.85 14.01 13.64 1,500,500 13.68 12.80
08-06-10 14.25 14.29 13.63 2,540,300 13.65 12.77
08-06-09 14.54 14.72 14.29 2,017,300 14.39 13.47
08-06-06 14.59 14.76 14.46 2,232,100 14.52 13.59
08-06-05 14.00 14.52 13.88 2,539,500 14.43 13.50
08-06-04 14.30 14.34 13.81 2,882,300 13.96 13.06
08-06-03 14.11 14.76 14.11 1,931,700 14.27 13.35
08-06-02 14.56 14.67 14.26 2,203,000 14.58 13.64
Date Open High Low Vol Cls adjCls
08-05-30 14.34 14.57 14.20 2,281,000 14.50 13.57
08-05-29 14.39 14.43 14.01 2,592,500 14.06 13.16
08-05-28 14.03 14.70 13.95 2,111,900 14.66 13.72
08-05-27 14.56 14.56 14.11 2,880,500 14.17 13.26
08-05-23 14.89 14.94 14.55 2,294,300 14.76 13.81
08-05-22 14.74 15.06 14.36 3,570,400 14.68 13.74
08-05-21 15.03 15.46 14.86 4,058,900 14.98 14.02
08-05-20 14.72 15.13 14.50 3,073,600 15.08 14.11
08-05-19 14.58 14.88 14.44 2,604,700 14.55 13.62
Date Open High Low Vol Cls adjCls
08-05-16 14.67 14.67 14.15 2,801,200 14.44 13.51
08-05-15 14.18 14.50 14.02 3,483,600 14.24 13.33
08-05-14 13.83 14.26 13.76 2,189,900 13.80 12.91
08-05-13 13.71 13.95 13.34 2,723,400 13.83 12.94
08-05-12 13.83 14.22 13.69 1,972,900 13.97 13.07
08-05-09 13.81 14.17 13.51 4,185,600 13.94 13.04
08-05-08 13.51 13.80 13.41 3,292,200 13.77 12.89
08-05-07 13.33 13.50 13.02 3,683,700 13.25 12.40
08-05-06 13.74 13.89 13.40 3,374,600 13.50 12.63
Date Open High Low Vol Cls adjCls
08-05-05 13.70 13.79 13.46 4,681,300 13.64 12.76
08-05-02 13.00 13.45 13.00 4,825,900 13.27 12.42
08-05-01 12.82 13.06 12.63 6,025,900 12.98 12.15
08-04-30 12.96 13.40 12.83 8,232,000 13.27 12.42
08-04-29 14.02 14.02 12.73 7,608,100 12.76 11.94
08-04-28 14.61 14.68 14.19 2,958,400 14.23 13.32
08-04-25 14.85 14.96 14.57 2,852,200 14.59 13.65
08-04-24 14.96 14.98 14.54 4,958,900 14.70 13.76
08-04-23 15.29 15.30 14.87 3,602,600 15.08 14.11
Date Open High Low Vol Cls adjCls
08-04-22 15.93 15.96 15.50 3,048,800 15.50 14.50
08-04-21 16.51 16.51 15.90 2,790,200 15.93 14.91
08-04-18 16.74 16.82 16.30 3,801,900 16.40 15.35
08-04-17 17.54 17.55 17.01 2,647,000 17.22 16.11
08-04-16 17.00 17.60 16.91 4,291,200 17.44 16.32
08-04-15 16.32 16.59 16.11 2,086,100 16.46 15.40
08-04-14 16.07 16.45 16.00 1,782,200 16.11 15.08
08-04-11 16.18 16.51 16.05 1,848,000 16.15 15.11
08-04-10 16.70 16.70 16.14 2,171,400 16.45 15.39
Date Open High Low Vol Cls adjCls
08-04-09 16.31 16.73 16.10 2,764,500 16.50 15.44
08-04-08 16.01 16.34 15.91 1,815,800 16.16 15.12
08-04-07 16.95 17.33 16.35 3,178,000 16.45 15.39
08-04-04 16.28 16.67 16.03 2,921,300 16.67 15.60
08-04-03 15.92 16.25 15.69 3,326,600 16.02 14.99
08-04-02 15.15 15.83 15.15 3,443,200 15.76 14.75
08-04-01 15.34 15.34 14.77 4,747,700 15.25 14.27
08-03-31 16.29 16.30 15.33 3,927,900 15.53 14.53
08-03-28 16.53 16.56 15.80 2,688,900 16.11 15.08
Date Open High Low Vol Cls adjCls
08-03-27 16.75 16.93 16.32 3,307,400 16.63 15.56
08-03-26 16.69 17.16 16.57 3,361,800 17.07 15.97
08-03-25 16.12 16.68 16.10 4,131,100 16.57 15.51
08-03-24 15.80 16.10 15.48 3,515,800 15.56 14.56
08-03-20 15.89 16.05 15.35 7,949,400 15.70 14.69
08-03-19 17.18 17.22 16.53 5,888,900 16.57 15.51
08-03-18 18.50 18.51 17.51 3,189,400 17.62 16.49
08-03-17 19.21 19.42 17.77 5,155,800 18.17 17.00
08-03-14 19.18 19.54 18.73 5,231,800 19.38 18.14
Date Open High Low Vol Cls adjCls
08-03-13 18.66 19.20 18.57 5,386,500 19.17 17.94
08-03-12 17.87 18.42 17.69 4,027,500 18.34 17.16
08-03-11 17.82 17.82 17.04 3,731,400 17.71 16.57
08-03-10 17.93 17.93 17.12 5,284,700 17.27 16.16
08-03-07 18.22 18.40 17.86 4,033,500 18.19 17.02
08-03-06 17.93 18.42 17.88 3,735,000 18.30 17.12
08-03-05 17.49 18.29 17.28 5,081,100 18.27 17.10
08-03-04 17.71 17.91 16.47 6,623,800 17.11 16.01
08-03-03 17.68 18.12 17.40 5,633,800 17.74 16.60
Date Open High Low Vol Cls adjCls
08-02-29 17.74 17.79 16.77 5,368,500 17.32 16.21
08-02-28 17.63 17.67 17.31 4,079,200 17.66 16.53
08-02-27 17.29 17.70 17.17 6,027,600 17.41 16.29
08-02-26 16.70 17.01 16.37 4,513,900 16.97 15.88
08-02-25 16.20 16.50 16.09 3,635,300 16.47 15.41
08-02-22 15.86 16.04 15.68 2,810,400 16.04 15.01
08-02-21 16.45 16.60 15.63 4,444,500 15.65 14.65
08-02-20 15.50 16.24 15.43 3,671,900 16.12 15.08
08-02-19 15.52 15.90 15.52 3,736,400 15.77 14.76
Date Open High Low Vol Cls adjCls
08-02-15 15.20 15.45 15.11 3,176,200 15.18 14.21
08-02-14 15.13 15.59 15.10 3,537,300 15.20 14.22
08-02-13 14.92 15.20 14.92 3,328,800 15.07 14.10
08-02-12 15.60 15.69 15.00 2,487,100 15.04 14.07
08-02-11 15.36 15.80 15.17 6,455,900 15.49 14.50
08-02-08 14.54 15.27 14.54 5,518,400 15.21 14.23
08-02-07 14.35 14.66 14.25 3,665,100 14.50 13.57
08-02-06 14.64 14.80 14.46 3,243,000 14.46 13.53
08-02-05 14.96 14.96 14.36 4,510,100 14.36 13.44
Date Open High Low Vol Cls adjCls
08-02-04 15.23 15.42 14.90 3,339,900 15.14 14.17
08-02-01 15.00 15.50 14.90 7,178,800 15.41 14.42
08-01-31 15.71 15.92 15.26 4,770,100 15.39 14.40
08-01-30 16.19 16.50 15.86 3,237,300 16.30 15.25
08-01-29 16.52 16.70 16.07 3,090,200 16.31 15.26
08-01-28 16.78 16.94 16.32 3,025,000 16.88 15.80
08-01-25 17.09 17.24 16.15 3,524,300 16.48 15.42
08-01-24 16.91 17.48 16.38 4,783,900 16.71 15.64
08-01-23 15.71 16.53 15.46 5,641,200 16.48 15.42
Date Open High Low Vol Cls adjCls
08-01-22 15.01 16.59 14.83 4,851,200 16.07 15.04
08-01-18 15.85 16.02 15.26 3,602,100 15.98 14.95
08-01-17 16.74 16.74 15.33 4,600,100 15.49 14.50
08-01-16 15.69 16.43 15.59 5,289,000 16.13 15.09
08-01-15 16.39 16.77 15.42 4,907,900 15.86 14.84
08-01-14 16.88 16.99 15.64 5,117,700 16.44 15.38
08-01-11 17.44 17.44 16.22 5,213,400 16.42 15.37
08-01-10 16.26 17.44 16.26 4,220,700 17.17 16.07
08-01-09 17.12 17.12 16.15 4,823,600 16.81 15.73
Date Open High Low Vol Cls adjCls
08-01-08 17.48 17.89 16.90 5,935,400 16.97 15.88
08-01-07 17.44 17.75 16.67 4,360,700 17.04 15.95
08-01-04 18.00 18.04 17.25 4,352,700 17.67 16.54
08-01-03 18.62 18.71 18.05 6,898,500 18.19 17.02
08-01-02 17.23 19.16 17.23 6,545,500 19.00 17.78
07-12-31 17.51 17.56 16.82 1,740,900 16.97 15.88
07-12-28 17.72 17.78 17.33 1,639,600 17.51 16.39
07-12-27 17.36 17.56 17.09 2,409,600 17.09 15.99
07-12-26 16.60 17.84 16.60 2,173,300 17.68 16.54
Date Open High Low Vol Cls adjCls
07-12-24 16.70 16.90 16.36 1,380,700 16.37 15.32
07-12-21 15.33 16.84 15.28 6,020,500 16.84 15.76
07-12-20 14.17 15.06 14.17 2,815,300 15.06 14.09
07-12-19 14.08 14.42 14.08 1,462,600 14.16 13.25
07-12-18 14.09 14.35 13.75 2,392,500 14.24 13.33
07-12-17 14.29 14.55 13.76 3,034,700 13.80 12.91
07-12-14 14.64 14.90 14.43 2,549,100 14.47 13.54
07-12-13 15.96 15.96 14.90 3,541,100 14.93 13.97
07-12-12 16.00 16.17 15.79 2,617,700 16.08 15.05
Date Open High Low Vol Cls adjCls
07-12-11 16.41 16.58 15.38 2,843,400 15.46 14.47
07-12-10 16.51 16.86 16.33 2,267,200 16.43 15.38
07-12-07 15.86 16.20 15.61 2,376,600 16.20 15.16
07-12-06 15.00 15.89 14.92 2,554,000 15.86 14.84
07-12-05 15.52 15.52 14.94 1,870,000 15.05 14.08
07-12-04 15.67 15.74 15.26 1,724,900 15.34 14.36
07-12-03 14.94 15.46 14.82 1,585,500 15.35 14.36
07-11-30 15.06 15.28 14.75 2,302,800 14.97 14.01
07-11-29 15.27 15.62 15.11 1,742,200 15.49 14.50
Date Open High Low Vol Cls adjCls
07-11-28 14.78 15.62 14.71 2,034,600 15.56 14.56
07-11-27 14.65 15.06 14.55 2,331,100 14.87 13.92
07-11-26 15.97 15.97 15.01 2,449,900 15.11 14.14
07-11-23 15.25 15.61 14.90 1,203,600 15.58 14.58
07-11-21 15.19 15.22 14.46 3,040,200 14.84 13.89
07-11-20 14.96 15.43 14.62 3,749,100 15.27 14.29
07-11-19 14.98 15.12 14.27 3,117,800 14.50 13.57
07-11-16 15.23 15.42 14.87 3,100,300 15.12 14.15
07-11-15 15.44 15.57 14.77 3,333,600 14.93 13.97
Date Open High Low Vol Cls adjCls
07-11-14 15.80 16.35 15.65 2,884,200 15.65 14.65
07-11-13 15.50 15.85 15.35 2,766,100 15.56 14.56
07-11-12 15.66 15.85 15.22 3,210,300 15.22 14.24
07-11-09 16.46 17.04 15.50 2,757,700 16.60 15.53
07-11-08 17.69 17.70 16.42 3,656,900 16.84 15.76
07-11-07 18.10 18.30 17.23 4,843,700 17.34 16.23
07-11-06 17.85 17.91 17.57 3,668,100 17.72 16.58
07-11-05 16.87 17.22 16.74 2,851,500 17.05 15.96
07-11-02 16.32 17.11 16.13 3,812,400 17.11 16.01
Date Open High Low Vol Cls adjCls
07-11-01 16.32 16.55 15.89 3,117,700 16.19 15.15
07-10-31 16.00 16.87 15.95 2,871,900 16.87 15.79
07-10-30 16.05 16.10 15.88 1,583,000 15.92 14.90
07-10-29 15.90 16.33 15.88 2,049,700 16.33 15.28
07-10-26 15.62 15.85 15.56 1,998,200 15.74 14.73
07-10-25 15.11 15.58 14.86 2,990,400 15.38 14.39
07-10-24 14.62 14.84 14.30 2,188,000 14.76 13.81
07-10-23 14.42 14.80 14.32 2,220,700 14.75 13.80
07-10-22 13.76 14.20 13.50 2,828,100 14.14 13.23
Date Open High Low Vol Cls adjCls
07-10-19 15.20 15.25 14.58 2,874,400 14.59 13.65
07-10-18 14.65 15.16 14.54 2,208,600 15.16 14.19
07-10-17 14.98 15.10 14.32 2,690,000 14.51 13.58
07-10-16 15.20 15.23 14.48 2,036,500 14.71 13.77
07-10-15 15.50 15.65 14.94 2,562,200 15.23 14.25
07-10-12 14.75 15.24 14.70 2,092,600 15.10 14.13
07-10-11 14.79 15.48 14.33 4,173,000 14.69 13.75
07-10-10 14.30 14.61 14.25 2,346,500 14.61 13.67
07-10-09 13.95 14.25 13.84 2,206,300 14.14 13.23
Date Open High Low Vol Cls adjCls
07-10-08 13.99 14.00 13.75 862,400 13.88 12.99
07-10-05 13.99 14.27 13.86 2,371,900 14.09 13.19
07-10-04 13.23 14.03 13.12 3,158,500 13.86 12.97
07-10-03 13.61 13.65 13.22 1,921,000 13.34 12.48
07-10-02 13.75 13.75 13.13 2,513,300 13.57 12.70
07-10-01 14.00 14.35 13.85 1,914,900 14.05 13.15
07-09-28 14.17 14.51 13.96 3,462,000 14.02 13.12
07-09-27 13.56 14.10 13.39 3,111,600 14.06 13.16
07-09-26 13.55 13.74 13.14 2,754,000 13.27 12.42
Date Open High Low Vol Cls adjCls
07-09-25 13.48 13.65 13.33 1,842,900 13.64 12.76
07-09-24 14.00 14.10 13.74 2,307,700 13.80 12.91
07-09-21 14.10 14.22 13.68 2,351,400 13.92 13.03
07-09-20 13.62 14.16 13.45 4,456,700 14.02 13.12
07-09-19 13.21 13.40 12.91 2,858,800 13.03 12.19
07-09-18 12.52 13.12 12.31 3,202,100 12.99 12.16
07-09-17 12.48 12.72 12.35 2,266,700 12.47 11.67
07-09-14 12.42 12.60 12.15 1,898,200 12.29 11.50
07-09-13 12.32 12.49 12.23 1,304,300 12.34 11.55
Date Open High Low Vol Cls adjCls
07-09-12 12.51 12.66 12.30 1,871,000 12.48 11.68
07-09-11 11.90 12.69 11.90 2,397,500 12.56 11.75
07-09-10 12.46 12.57 11.87 2,208,100 12.08 11.30
07-09-07 12.45 12.65 12.17 3,294,300 12.35 11.56
07-09-06 11.73 12.29 11.66 2,791,500 12.17 11.39
07-09-05 11.51 11.73 11.31 2,239,000 11.47 10.73
07-09-04 11.48 11.94 11.43 2,149,100 11.80 11.04
07-08-31 11.30 11.47 11.17 2,184,000 11.38 10.65
07-08-30 10.78 11.10 10.69 1,924,100 10.78 10.09
Date Open High Low Vol Cls adjCls
07-08-29 10.84 11.00 10.69 1,621,600 10.93 10.23
07-08-28 11.20 11.20 10.51 3,001,800 10.63 9.95
07-08-27 11.52 11.52 11.19 1,668,900 11.25 10.53
07-08-24 11.14 11.69 10.83 2,085,100 11.54 10.80
07-08-23 11.34 11.49 11.03 2,112,500 11.13 10.42
07-08-22 11.30 11.45 11.12 2,713,500 11.13 10.42
07-08-21 11.21 11.44 11.01 2,142,700 11.05 10.34
07-08-20 11.13 11.37 10.89 2,782,900 11.30 10.57
07-08-17 11.44 11.72 10.65 3,286,300 10.91 10.21
Date Open High Low Vol Cls adjCls
07-08-16 11.30 11.31 9.72 9,367,500 10.77 10.08
07-08-15 12.61 12.65 11.68 3,976,000 11.77 11.01
07-08-14 13.12 13.27 12.78 2,411,600 12.78 11.96
07-08-13 13.60 13.60 13.15 1,229,000 13.20 12.35
07-08-10 12.97 13.60 12.96 2,330,100 13.48 12.61
07-08-09 12.93 13.30 12.68 2,902,500 13.03 12.19
07-08-08 13.44 13.90 13.40 2,968,500 13.63 12.75
07-08-07 12.96 13.43 12.81 2,412,700 13.31 12.46
07-08-06 13.19 13.19 12.55 2,627,000 12.99 12.16
Date Open High Low Vol Cls adjCls
07-08-03 13.36 13.51 13.14 2,913,500 13.25 12.40
07-08-02 13.58 13.72 13.34 1,762,200 13.57 12.70
07-08-01 13.55 13.78 13.18 2,507,000 13.48 12.61
07-07-31 14.10 14.26 13.61 2,345,000 13.71 12.83
07-07-30 13.40 13.97 13.40 2,059,500 13.89 13.00
07-07-27 13.25 13.69 13.15 2,224,800 13.40 12.54
07-07-26 13.70 13.83 12.87 3,565,100 13.49 12.62
07-07-25 13.85 14.14 13.32 3,131,500 14.10 13.19
07-07-24 14.87 14.87 13.96 2,433,800 14.05 13.15
Date Open High Low Vol Cls adjCls
07-07-23 14.70 14.81 14.40 1,509,100 14.58 13.64
07-07-20 14.81 14.92 14.45 2,399,400 14.65 13.71
07-07-19 14.27 14.83 14.05 3,527,200 14.80 13.85
07-07-18 13.43 14.33 13.43 3,278,400 14.25 13.34
07-07-17 13.60 13.79 13.35 1,299,400 13.47 12.61
07-07-16 13.78 13.80 13.44 2,536,900 13.64 12.76
07-07-13 14.14 14.30 13.81 2,254,900 13.98 13.08
07-07-12 13.81 14.22 13.70 2,644,900 14.22 13.31
07-07-11 13.38 13.53 13.31 1,703,100 13.50 12.63
Date Open High Low Vol Cls adjCls
07-07-10 13.67 13.72 13.26 2,804,000 13.38 12.52
07-07-09 13.44 13.65 13.40 2,992,300 13.60 12.73
07-07-06 12.58 13.38 12.51 3,509,200 13.17 12.32
07-07-05 12.30 12.50 12.21 2,876,200 12.49 11.69
07-07-03 12.10 12.15 12.01 917,100 12.10 11.32
07-07-02 11.87 12.10 11.85 1,410,200 12.06 11.29
07-06-29 11.81 11.85 11.56 1,525,300 11.69 10.94
07-06-28 11.77 11.80 11.59 1,742,900 11.64 10.89
07-06-27 11.25 11.58 11.19 1,965,900 11.55 10.81
Date Open High Low Vol Cls adjCls
07-06-26 11.45 11.55 11.08 3,119,600 11.34 10.61
07-06-25 11.69 11.79 11.40 2,203,400 11.49 10.75
07-06-22 11.90 11.93 11.58 1,649,900 11.70 10.95
07-06-21 11.85 11.94 11.54 2,164,700 11.88 11.12
07-06-20 11.91 12.12 11.73 3,067,800 11.90 11.14
07-06-19 11.39 11.94 11.37 2,554,700 11.90 11.14
07-06-18 11.50 11.55 11.29 1,673,400 11.50 10.76
07-06-15 11.35 11.52 11.31 1,428,400 11.37 10.64
07-06-14 11.04 11.36 11.04 1,569,300 11.27 10.55
Date Open High Low Vol Cls adjCls
07-06-13 10.83 11.05 10.77 1,487,100 11.05 10.34
07-06-12 10.97 11.10 10.80 1,898,400 10.83 10.13
07-06-11 11.27 11.38 11.04 1,598,200 11.15 10.43
07-06-08 11.02 11.31 10.93 1,990,000 11.21 10.49
07-06-07 11.68 11.89 11.12 2,572,000 11.16 10.44
07-06-06 11.89 11.89 11.45 1,773,500 11.77 11.01
07-06-05 11.93 12.02 11.71 1,737,400 11.92 11.15
07-06-04 11.84 12.10 11.74 1,998,300 11.93 11.16
07-06-01 11.71 11.89 11.68 2,318,600 11.84 11.08
Date Open High Low Vol Cls adjCls
07-05-31 11.01 11.49 10.91 3,572,300 11.47 10.73
07-05-30 10.64 10.81 10.48 1,862,700 10.79 10.10
07-05-29 10.93 11.05 10.62 2,431,900 10.76 10.07
07-05-25 10.87 10.95 10.73 1,270,100 10.87 10.17
07-05-24 11.25 11.25 10.68 3,645,600 10.75 10.06
07-05-23 11.22 11.50 11.14 2,087,300 11.29 10.57
07-05-22 11.50 11.55 11.01 1,609,200 11.06 10.35
07-05-21 11.18 11.53 11.10 1,550,500 11.51 10.77
07-05-18 11.10 11.35 10.96 1,631,600 11.26 10.54
Date Open High Low Vol Cls adjCls
07-05-17 10.89 11.12 10.74 2,037,800 10.99 10.28
07-05-16 11.18 11.24 10.73 2,511,200 10.99 10.28
07-05-15 11.26 11.59 11.19 1,397,600 11.25 10.53
07-05-14 11.60 11.68 11.13 1,681,000 11.25 10.53
07-05-11 11.45 11.84 11.45 1,160,900 11.59 10.85
07-05-10 11.71 11.87 11.20 3,132,300 11.42 10.69
07-05-09 11.97 12.08 11.74 1,865,900 11.91 11.15
07-05-08 12.22 12.25 11.89 2,684,600 11.99 11.22
07-05-07 12.09 12.47 12.00 2,921,500 12.40 11.60
Date Open High Low Vol Cls adjCls
07-05-04 11.99 12.10 11.85 2,911,600 11.99 11.22
07-05-03 11.52 11.85 11.42 2,453,400 11.81 11.05
07-05-02 10.91 11.48 10.81 2,278,800 11.42 10.69
07-05-01 11.00 11.10 10.90 1,621,300 11.00 10.29
07-04-30 11.45 11.48 11.11 1,434,100 11.12 10.41
07-04-27 11.34 11.47 11.19 1,552,000 11.43 10.70
07-04-26 11.07 11.21 10.91 2,241,000 11.09 10.38
07-04-25 11.34 11.64 11.22 1,624,300 11.52 10.78
07-04-24 11.40 11.41 11.16 1,944,000 11.29 10.57
Date Open High Low Vol Cls adjCls
07-04-23 11.58 11.74 11.32 1,739,400 11.39 10.66
07-04-20 11.44 11.61 11.21 2,183,800 11.61 10.86
07-04-19 11.16 11.20 10.83 3,067,500 10.95 10.25
07-04-18 11.68 11.72 11.35 3,060,700 11.48 10.74
07-04-17 11.51 11.80 11.42 5,253,200 11.58 10.84
07-04-16 11.35 11.44 11.08 2,681,200 11.36 10.63
07-04-13 10.92 11.24 10.89 3,165,000 11.19 10.47
07-04-12 10.75 10.87 10.52 2,103,800 10.84 10.14
07-04-11 10.91 10.93 10.55 2,807,000 10.67 9.98
Date Open High Low Vol Cls adjCls
07-04-10 10.85 10.95 10.71 2,465,800 10.83 10.13
07-04-09 10.40 10.85 10.30 4,277,400 10.68 9.99
07-04-05 10.29 10.45 10.20 3,091,200 10.30 9.64
07-04-04 9.80 10.19 9.71 3,208,000 10.08 9.43
07-04-03 9.50 9.76 9.50 1,883,100 9.69 9.07
07-04-02 9.45 9.62 9.30 2,053,200 9.54 8.93
07-03-30 9.56 9.66 9.46 1,226,700 9.48 8.87
07-03-29 9.60 9.75 9.50 1,553,700 9.59 8.97
07-03-28 9.74 9.80 9.60 1,387,300 9.67 9.05
Date Open High Low Vol Cls adjCls
07-03-27 9.87 9.87 9.57 2,136,100 9.62 9.00
07-03-26 9.67 9.88 9.52 2,738,200 9.86 9.23
07-03-23 9.39 9.53 9.30 2,542,600 9.51 8.90
07-03-22 9.65 9.66 9.33 3,114,800 9.37 8.77
07-03-21 9.40 9.57 9.31 2,414,600 9.52 8.91
07-03-20 9.61 9.67 9.37 1,863,900 9.39 8.79
07-03-19 9.50 9.73 9.42 1,987,700 9.50 8.89
07-03-16 9.47 9.58 9.25 1,929,800 9.40 8.80
07-03-15 9.39 9.51 9.25 2,108,300 9.29 8.69
Date Open High Low Vol Cls adjCls
07-03-14 9.06 9.30 8.83 3,546,800 9.24 8.65
07-03-13 9.42 9.50 9.03 2,253,500 9.04 8.46
07-03-12 9.33 9.57 9.25 1,531,500 9.43 8.82
07-03-09 9.55 9.57 9.25 1,631,000 9.30 8.70
07-03-08 9.66 9.71 9.41 1,935,100 9.44 8.83
07-03-07 9.51 9.81 9.43 2,748,600 9.54 8.93
07-03-06 9.48 9.62 9.40 3,061,100 9.53 8.92
07-03-05 9.02 9.48 9.00 3,456,000 9.12 8.53
07-03-02 9.80 9.80 9.26 4,535,000 9.37 8.77
Date Open High Low Vol Cls adjCls
07-03-01 9.90 9.98 9.71 2,799,400 9.82 9.19
07-02-28 10.18 10.24 9.72 4,198,600 10.02 9.38
07-02-27 10.70 10.70 9.64 5,772,200 10.01 9.37
07-02-26 11.10 11.13 10.81 2,244,000 10.88 10.18
07-02-23 10.89 11.15 10.85 3,528,300 10.89 10.19
07-02-22 10.88 10.95 10.67 2,466,600 10.70 10.01
07-02-21 10.59 10.94 10.40 3,438,200 10.88 10.18
07-02-20 10.50 10.62 10.41 2,231,400 10.49 9.82
07-02-16 10.61 10.68 10.40 2,372,100 10.50 9.83
Date Open High Low Vol Cls adjCls
07-02-15 10.81 10.81 10.57 1,632,400 10.72 10.03
07-02-14 10.84 10.94 10.71 2,024,700 10.81 10.12
07-02-13 10.65 10.78 10.58 1,480,800 10.64 9.96
07-02-12 10.55 10.74 10.39 1,765,500 10.49 9.82
07-02-09 10.93 11.04 10.63 2,142,800 10.73 10.04
07-02-08 10.54 10.88 10.50 1,993,000 10.85 10.15
07-02-07 10.78 10.99 10.55 1,661,500 10.62 9.94
07-02-06 10.84 10.87 10.64 1,614,000 10.81 10.12
07-02-05 10.72 10.79 10.64 1,272,400 10.68 9.99
Date Open High Low Vol Cls adjCls
07-02-02 10.75 10.75 10.45 1,711,400 10.62 9.94
07-02-01 10.98 11.09 10.74 2,872,000 10.82 10.13
07-01-31 10.37 10.87 10.30 2,363,700 10.80 10.11
07-01-30 10.29 10.51 10.28 1,458,400 10.37 9.70
07-01-29 10.42 10.53 10.22 1,454,700 10.25 9.59
07-01-26 10.38 10.56 10.28 1,599,200 10.42 9.75
07-01-25 10.79 10.84 10.27 3,054,900 10.35 9.69
07-01-24 10.21 10.50 10.01 2,468,200 10.50 9.83
07-01-23 9.66 10.21 9.65 2,922,200 10.21 9.55
Date Open High Low Vol Cls adjCls
07-01-22 9.70 9.94 9.47 1,631,400 9.52 8.91
07-01-19 9.70 9.79 9.59 1,507,100 9.70 9.08
07-01-18 9.99 10.06 9.50 2,716,500 9.64 9.02
07-01-17 9.63 9.94 9.57 1,584,200 9.83 9.20
07-01-16 9.85 9.86 9.54 2,179,300 9.58 8.96
07-01-12 9.69 9.89 9.65 1,779,900 9.82 9.19
07-01-11 9.26 9.59 9.25 2,135,800 9.56 8.95
07-01-10 9.00 9.30 8.90 2,622,300 9.22 8.63
07-01-09 9.36 9.43 8.91 3,377,400 9.05 8.47
Date Open High Low Vol Cls adjCls
07-01-08 9.48 9.55 9.14 2,006,200 9.41 8.81
07-01-05 9.44 9.44 9.06 3,283,700 9.43 8.82
07-01-04 9.92 10.04 9.52 2,660,000 9.60 8.98
07-01-03 10.52 10.62 9.83 2,967,400 9.97 9.33
06-12-29 10.51 10.54 10.32 933,900 10.48 9.81
06-12-28 10.61 10.65 10.50 849,300 10.51 9.84
06-12-27 10.50 10.56 10.37 923,400 10.52 9.84
06-12-26 10.44 10.65 10.31 890,600 10.42 9.75
06-12-22 10.26 10.38 10.17 839,200 10.34 9.68
Date Open High Low Vol Cls adjCls
06-12-21 10.45 10.45 10.15 1,394,400 10.21 9.55
06-12-20 10.73 10.74 10.37 1,305,500 10.38 9.71
06-12-19 10.20 10.67 10.19 2,597,400 10.67 9.98
06-12-18 10.29 10.35 10.05 2,281,000 10.05 9.40
06-12-15 10.75 10.78 10.32 2,354,400 10.46 9.79
06-12-14 10.72 10.90 10.70 1,510,000 10.70 10.01
06-12-13 10.63 10.80 10.28 2,185,100 10.67 9.98
06-12-12 10.86 10.91 10.62 1,976,500 10.83 10.13
06-12-11 10.95 11.13 10.79 2,299,900 10.94 10.24
Date Open High Low Vol Cls adjCls
06-12-08 11.52 11.60 10.93 3,114,800 10.95 10.25
06-12-07 11.15 11.47 10.87 2,826,200 11.40 10.67
06-12-06 11.35 11.49 11.09 2,553,000 11.10 10.39
06-12-05 11.85 11.94 11.45 2,478,100 11.53 10.79
06-12-04 11.68 11.83 11.50 2,201,600 11.80 11.04
06-12-01 11.72 11.90 11.57 2,469,900 11.74 10.99
06-11-30 11.57 11.82 11.46 3,533,500 11.75 11.00
06-11-29 11.37 11.48 11.28 2,260,500 11.34 10.61
06-11-28 11.30 11.56 11.23 2,060,100 11.56 10.82
Date Open High Low Vol Cls adjCls
06-11-27 11.52 11.59 11.30 2,645,500 11.34 10.61
06-11-24 11.42 11.45 11.29 1,340,700 11.41 10.68
06-11-22 11.11 11.26 10.90 1,799,500 11.02 10.31
06-11-21 10.97 11.11 10.84 2,153,200 11.05 10.34
06-11-20 10.97 11.07 10.66 1,453,000 10.68 9.99
06-11-17 10.85 11.05 10.55 2,394,500 10.82 10.13
06-11-16 11.56 11.56 10.94 5,196,200 10.94 10.24
06-11-15 11.40 12.07 11.28 3,331,200 11.77 11.01
06-11-14 11.88 11.98 11.56 1,692,300 11.59 10.85
Date Open High Low Vol Cls adjCls
06-11-13 11.55 11.80 11.40 1,726,900 11.77 11.01
06-11-10 11.74 12.00 11.50 3,952,000 11.65 10.90
06-11-09 11.05 11.65 11.05 3,157,900 11.59 10.85
06-11-08 10.86 11.07 10.79 1,779,600 10.92 10.22
06-11-07 11.15 11.21 10.91 1,192,500 11.02 10.31
06-11-06 10.99 11.34 10.89 2,166,200 11.05 10.34
06-11-03 10.78 10.97 10.67 1,505,300 10.83 10.13
06-11-02 10.75 10.91 10.40 2,744,200 10.79 10.10
06-11-01 11.28 11.30 10.58 3,721,500 10.64 9.96
Date Open High Low Vol Cls adjCls
06-10-31 10.81 11.22 10.72 3,009,500 11.00 10.29
06-10-30 10.69 10.84 10.51 1,697,500 10.79 10.10
06-10-27 10.69 10.73 10.50 1,266,300 10.50 9.83
06-10-26 10.74 10.81 10.57 2,120,500 10.63 9.95
06-10-25 10.15 10.57 10.09 1,613,200 10.54 9.86
06-10-24 9.97 10.29 9.84 1,438,800 10.15 9.50
06-10-23 9.66 10.08 9.60 1,486,600 10.07 9.42
06-10-20 10.05 10.10 9.85 1,323,700 10.04 9.40
06-10-19 9.56 10.10 9.50 2,553,700 10.10 9.45
Date Open High Low Vol Cls adjCls
06-10-18 9.60 9.67 9.39 1,248,400 9.44 8.83
06-10-17 9.65 9.65 9.40 1,163,100 9.56 8.95
06-10-16 9.62 9.68 9.38 1,495,600 9.67 9.05
06-10-13 9.41 9.50 9.30 1,498,800 9.40 8.80
06-10-12 8.89 9.23 8.80 1,260,100 9.23 8.64
06-10-11 9.00 9.09 8.76 1,240,200 8.87 8.30
06-10-10 8.64 9.02 8.55 1,547,500 8.93 8.36
06-10-09 9.17 9.25 8.85 1,129,400 8.90 8.33
06-10-06 8.47 9.00 8.43 1,981,300 9.00 8.42
Date Open High Low Vol Cls adjCls
06-10-05 8.74 8.81 8.39 2,669,900 8.75 8.19
06-10-04 8.45 8.59 7.95 3,565,300 8.49 7.94
06-10-03 9.07 9.08 8.41 3,081,500 8.43 7.89
06-10-02 9.54 9.69 9.26 1,341,200 9.32 8.72
06-09-29 9.44 9.56 9.17 1,353,800 9.44 8.83
06-09-28 9.75 9.80 9.45 1,741,700 9.52 8.91
06-09-27 9.22 9.59 9.16 2,500,500 9.59 8.97
06-09-26 8.60 9.09 8.53 1,751,800 9.07 8.49
06-09-25 8.78 8.78 8.35 2,573,500 8.65 8.09
Date Open High Low Vol Cls adjCls
06-09-22 9.08 9.11 8.80 1,603,800 8.86 8.29
06-09-21 8.70 8.85 8.54 1,681,600 8.78 8.22
06-09-20 9.10 9.10 8.54 2,493,900 8.57 8.02
06-09-19 9.34 9.35 8.81 2,110,900 8.84 8.27
06-09-18 9.39 9.39 8.96 2,333,000 9.39 8.79
06-09-15 9.00 9.09 8.50 3,446,100 8.93 8.36
06-09-14 9.82 9.82 8.95 3,434,300 8.98 8.40
06-09-13 9.60 9.78 9.50 1,712,400 9.60 8.98
06-09-12 9.90 10.12 9.36 3,504,700 9.44 8.83
Date Open High Low Vol Cls adjCls
06-09-11 10.62 10.62 9.82 4,079,700 9.92 9.28
06-09-08 10.76 11.02 10.61 2,230,500 10.96 10.26
06-09-07 11.56 11.56 10.95 3,042,000 11.00 10.29
06-09-06 11.81 12.21 11.73 2,657,600 11.84 11.08
06-09-05 11.60 11.89 11.48 3,085,100 11.82 11.06
06-09-01 10.93 11.31 10.58 2,301,900 11.26 10.54
06-08-31 10.39 11.02 10.35 3,376,600 10.97 10.27
06-08-30 10.13 10.20 9.98 876,600 10.17 9.52
06-08-29 9.88 9.99 9.64 1,507,800 9.98 9.34
Date Open High Low Vol Cls adjCls
06-08-28 10.05 10.11 9.85 1,099,500 9.85 9.22
06-08-25 10.23 10.24 10.02 851,900 10.10 9.45
06-08-24 10.35 10.41 10.06 816,000 10.10 9.45
06-08-23 10.55 10.57 10.27 1,102,700 10.29 9.63
06-08-22 10.29 10.38 10.10 1,141,500 10.35 9.69
06-08-21 9.90 10.37 9.85 1,749,800 10.37 9.70
06-08-18 9.49 9.72 9.41 963,200 9.71 9.09
06-08-17 9.85 9.86 9.38 1,315,400 9.45 8.84
06-08-16 10.03 10.10 9.68 1,215,400 9.85 9.22
Date Open High Low Vol Cls adjCls
06-08-15 9.80 9.97 9.70 981,400 9.83 9.20
06-08-14 9.76 9.89 9.45 1,108,300 9.70 9.08
06-08-11 10.10 10.19 9.68 1,386,200 9.73 9.11
06-08-10 10.17 10.37 10.00 1,208,800 10.04 9.40
06-08-09 10.36 10.37 10.09 1,374,500 10.19 9.54
06-08-08 10.46 10.48 10.04 1,346,100 10.12 9.47
06-08-07 10.49 10.69 10.28 1,137,200 10.56 9.88
06-08-04 10.67 10.80 10.25 1,472,400 10.29 9.63
06-08-03 10.40 10.61 10.30 1,113,800 10.47 9.80
Date Open High Low Vol Cls adjCls
06-08-02 10.41 10.60 10.20 1,751,900 10.48 9.81
06-08-01 9.79 10.17 9.63 1,688,900 10.17 9.52
06-07-31 9.65 9.80 9.50 812,500 9.77 9.14
06-07-28 9.38 9.65 9.33 1,076,900 9.65 9.03
06-07-27 9.89 9.97 9.25 1,374,600 9.35 8.75
06-07-26 9.25 9.64 9.03 1,643,100 9.61 8.99
06-07-25 8.88 9.19 8.75 1,340,500 9.19 8.60
06-07-24 8.20 8.87 8.17 943,600 8.78 8.22
06-07-21 8.68 8.68 8.17 984,100 8.34 7.80
Date Open High Low Vol Cls adjCls
06-07-20 8.90 8.99 8.44 658,300 8.44 7.90
06-07-19 8.52 8.99 8.50 930,600 8.95 8.38
06-07-18 8.78 8.83 8.30 1,119,600 8.52 7.97
06-07-17 9.20 9.20 8.65 1,097,700 8.69 8.13
06-07-14 9.28 9.32 9.00 900,400 9.21 8.62
06-07-13 9.56 9.59 9.13 1,235,500 9.18 8.59
06-07-12 9.68 9.89 9.45 1,605,100 9.51 8.90
06-07-11 9.24 9.56 9.24 1,130,500 9.56 8.95
06-07-10 9.04 9.39 9.04 919,100 9.20 8.61
Date Open High Low Vol Cls adjCls
06-07-07 9.62 9.65 9.41 836,300 9.41 8.81
06-07-06 9.66 9.80 9.50 1,078,000 9.67 9.05
06-07-05 9.96 9.96 9.41 1,682,700 9.68 9.06
06-07-03 9.80 9.92 9.53 882,700 9.86 9.23
06-06-30 9.10 9.48 9.00 2,031,900 9.42 8.82
06-06-29 8.20 8.88 8.19 1,629,900 8.88 8.31
06-06-28 8.20 8.27 7.93 866,100 8.01 7.50
06-06-27 8.56 8.60 8.15 971,900 8.15 7.63
06-06-26 8.60 8.63 8.27 784,800 8.44 7.90
Date Open High Low Vol Cls adjCls
06-06-23 8.12 8.46 8.10 817,800 8.44 7.90
06-06-22 8.25 8.26 8.07 1,210,900 8.26 7.73
06-06-21 7.76 8.36 7.76 1,545,500 8.30 7.77
06-06-20 7.67 7.92 7.54 1,060,300 7.74 7.24
06-06-19 7.81 7.84 7.50 995,600 7.52 7.04
06-06-16 8.02 8.02 7.80 1,314,700 7.91 7.40
06-06-15 7.66 8.00 7.60 1,862,900 7.95 7.44
06-06-14 7.04 7.32 6.99 2,228,000 7.30 6.83
06-06-13 7.00 7.39 6.80 3,073,200 6.82 6.38
Date Open High Low Vol Cls adjCls
06-06-12 7.68 7.88 7.37 1,324,200 7.39 6.92
06-06-09 7.84 8.14 7.58 1,923,000 7.65 7.16
06-06-08 7.64 7.76 7.21 2,539,500 7.72 7.22
06-06-07 7.70 8.17 7.55 2,659,100 7.86 7.36
06-06-06 8.11 8.11 7.70 2,497,800 7.75 7.25
06-06-05 8.80 8.80 8.24 1,718,300 8.25 7.72
06-06-02 8.70 8.72 8.53 987,200 8.63 8.08
06-06-01 8.50 8.68 8.40 1,605,600 8.53 7.98
06-05-31 8.94 9.09 8.71 1,366,800 8.90 8.33
Date Open High Low Vol Cls adjCls
06-05-30 9.41 9.55 8.90 1,695,200 8.92 8.35
06-05-26 9.18 9.18 8.76 1,272,400 8.95 8.38
06-05-25 8.45 8.99 8.39 1,816,400 8.94 8.37
06-05-24 8.46 8.66 8.13 2,048,600 8.34 7.80
06-05-23 8.69 9.20 8.61 3,576,600 8.66 8.10
06-05-22 8.00 8.50 7.55 2,308,800 8.48 7.94
06-05-19 7.66 8.15 7.30 4,007,900 8.10 7.58
06-05-18 8.49 8.70 7.81 2,784,200 7.88 7.37
06-05-17 8.95 9.12 8.30 2,046,300 8.51 7.96
Date Open High Low Vol Cls adjCls
06-05-16 8.98 9.13 8.47 2,504,600 8.76 8.20
06-05-15 9.06 9.50 8.56 4,309,300 8.73 8.17
06-05-12 10.37 10.44 9.61 3,056,100 10.00 9.36
06-05-11 11.20 11.26 10.20 2,810,000 10.47 9.80
06-05-10 11.02 11.10 10.78 1,539,400 10.96 10.26
06-05-09 11.06 11.24 11.00 2,125,900 11.08 10.37
06-05-08 10.60 10.87 10.40 1,830,400 10.85 10.15
06-05-05 10.66 10.88 10.53 2,397,600 10.71 10.02
06-05-04 10.48 10.74 10.35 2,751,800 10.70 10.01
Date Open High Low Vol Cls adjCls
06-05-03 11.04 11.12 10.34 2,884,900 10.51 9.84
06-05-02 11.25 11.26 10.50 3,828,600 10.95 10.25
06-05-01 11.54 11.74 10.97 2,166,700 11.06 10.35
06-04-28 10.80 11.29 10.76 2,729,100 11.24 10.52
06-04-27 10.65 10.92 10.42 2,112,800 10.63 9.95
06-04-26 10.83 10.95 10.69 1,515,600 10.93 10.23
06-04-25 10.78 10.88 10.54 1,713,800 10.66 9.98
06-04-24 10.75 10.75 10.43 2,154,900 10.47 9.80
06-04-21 10.87 11.00 10.73 2,508,700 10.90 10.20
Date Open High Low Vol Cls adjCls
06-04-20 11.51 11.60 10.33 4,982,200 10.58 9.90
06-04-19 11.62 11.75 11.38 3,034,100 11.68 10.93
06-04-18 11.35 11.44 11.15 2,289,900 11.42 10.69
06-04-17 10.99 11.20 10.77 2,549,800 11.18 10.46
06-04-13 10.59 10.64 10.40 1,222,200 10.64 9.96
06-04-12 10.16 10.65 10.10 1,525,400 10.64 9.96
06-04-11 10.64 10.80 10.07 2,312,900 10.08 9.43
06-04-10 11.06 11.06 10.54 2,133,500 10.66 9.98
06-04-07 10.94 11.10 10.67 1,736,200 10.74 10.05
Date Open High Low Vol Cls adjCls
06-04-06 11.17 11.20 10.89 3,018,800 10.94 10.24
06-04-05 10.60 10.85 10.41 2,405,500 10.85 10.15
06-04-04 10.36 10.59 10.00 3,204,200 10.48 9.81
06-04-03 10.87 10.90 10.36 2,344,000 10.36 9.69
06-03-31 10.91 10.95 10.56 2,116,500 10.67 9.98
06-03-30 11.29 11.48 10.99 3,377,900 10.99 10.28
06-03-29 10.58 11.03 10.48 2,576,100 11.00 10.29
06-03-28 10.95 10.95 10.33 2,302,100 10.45 9.78
06-03-27 11.09 11.50 10.65 4,496,400 10.80 10.11
Date Open High Low Vol Cls adjCls
06-03-24 10.60 11.30 10.55 3,343,500 11.26 10.54
06-03-23 9.75 10.43 9.64 2,397,500 10.41 9.74
06-03-22 9.59 9.86 9.51 1,392,000 9.74 9.11
06-03-21 9.33 9.95 9.10 3,480,200 9.42 8.82
06-03-20 9.63 9.79 9.60 1,094,700 9.61 8.99
06-03-17 9.50 9.65 9.47 1,034,700 9.63 9.01
06-03-16 9.46 9.51 9.22 1,024,800 9.51 8.90
06-03-15 9.21 9.47 9.18 1,595,500 9.45 8.84
06-03-14 9.12 9.19 9.00 1,222,500 9.10 8.52
Date Open High Low Vol Cls adjCls
06-03-13 9.18 9.38 8.92 1,243,500 9.09 8.51
06-03-10 8.40 8.95 8.34 1,304,000 8.92 8.35
06-03-09 8.79 9.08 8.61 1,580,200 8.66 8.10
06-03-08 8.51 8.82 8.13 2,959,200 8.65 8.09
06-03-07 9.19 9.30 8.61 1,831,800 8.89 8.32
06-03-06 9.50 9.69 9.05 2,119,100 9.18 8.59
06-03-03 9.45 9.99 9.03 2,283,900 9.41 8.81
06-03-02 8.50 9.39 8.50 2,877,900 9.39 8.79
06-03-01 8.31 8.39 8.22 1,206,300 8.39 7.85
Date Open High Low Vol Cls adjCls
06-02-28 8.24 8.25 7.65 1,486,800 8.17 7.65
06-02-27 8.28 8.29 7.91 1,562,900 7.94 7.43
06-02-24 7.86 8.25 7.71 1,981,000 8.25 7.72
06-02-23 7.65 7.65 7.37 1,100,100 7.50 7.02
06-02-22 7.45 7.65 7.35 994,600 7.65 7.16
06-02-21 7.47 7.89 7.37 1,313,900 7.44 6.96
06-02-17 7.27 7.51 7.27 1,063,000 7.33 6.86
06-02-16 6.75 7.40 6.70 1,150,500 7.20 6.74
06-02-15 6.99 7.01 6.70 802,300 6.77 6.34
Date Open High Low Vol Cls adjCls
06-02-14 6.54 7.04 6.44 1,608,200 7.00 6.55
06-02-13 6.74 6.85 6.35 1,264,100 6.42 6.01
06-02-10 7.30 7.30 6.55 1,169,200 6.90 6.46
06-02-09 7.30 7.52 7.29 716,400 7.30 6.83
06-02-08 7.08 7.26 6.93 1,088,500 7.10 6.64
06-02-07 7.30 7.42 6.90 1,460,500 7.15 6.69
06-02-06 7.69 7.88 7.61 851,900 7.63 7.14
06-02-03 7.63 7.74 7.17 1,115,300 7.52 7.04
06-02-02 7.95 8.05 7.66 1,387,400 7.73 7.23
Date Open High Low Vol Cls adjCls
06-02-01 7.78 7.80 7.22 1,490,700 7.76 7.26
06-01-31 7.68 7.93 7.60 2,379,200 7.78 7.28
06-01-30 7.22 7.56 7.17 1,598,300 7.45 6.97
06-01-27 6.84 7.19 6.84 1,859,200 7.08 6.63
06-01-26 6.18 6.82 6.18 2,449,500 6.80 6.36
06-01-25 6.05 6.23 5.97 2,386,800 6.18 5.78
06-01-24 5.75 5.88 5.72 603,200 5.84 5.47
06-01-23 5.75 5.83 5.71 361,900 5.78 5.41
06-01-20 5.95 6.02 5.56 763,800 5.74 5.37
Date Open High Low Vol Cls adjCls
06-01-19 5.79 5.87 5.75 536,100 5.80 5.43
06-01-18 5.65 5.73 5.54 837,800 5.57 5.21
06-01-17 6.00 6.03 5.72 742,400 5.81 5.44
06-01-13 5.92 6.06 5.85 782,000 6.05 5.66
06-01-12 6.04 6.04 5.90 364,900 5.90 5.52
06-01-11 6.00 6.05 5.98 464,900 6.00 5.61
06-01-10 6.05 6.05 5.70 661,800 5.96 5.58
06-01-09 6.10 6.10 5.90 852,900 5.93 5.55
06-01-06 6.00 6.09 5.99 678,300 6.05 5.66
Date Open High Low Vol Cls adjCls
06-01-05 6.00 6.00 5.86 658,100 5.86 5.48
06-01-04 6.01 6.10 5.95 661,800 6.09 5.70
06-01-03 5.98 6.04 5.96 994,600 6.00 5.61
05-12-30 5.65 5.83 5.61 608,500 5.80 5.43
05-12-29 5.74 5.75 5.41 669,100 5.68 5.32
05-12-28 5.75 5.89 5.61 855,400 5.68 5.32
05-12-27 5.70 5.85 5.58 478,400 5.75 5.38
05-12-23 5.71 5.71 5.46 651,000 5.51 5.16
05-12-22 5.21 5.55 5.18 1,471,000 5.53 5.17
Date Open High Low Vol Cls adjCls
05-12-21 5.14 5.16 5.10 408,600 5.16 4.83
05-12-20 5.14 5.23 5.10 660,800 5.17 4.84
05-12-19 5.13 5.17 5.07 500,800 5.14 4.81
05-12-16 5.11 5.15 5.06 350,500 5.06 4.74
05-12-15 5.04 5.11 5.00 579,200 5.07 4.74
05-12-14 5.04 5.16 4.99 607,000 4.99 4.67
05-12-13 5.01 5.14 4.88 708,800 5.14 4.81
05-12-12 5.31 5.40 4.93 1,443,100 5.03 4.71
05-12-09 5.40 5.42 5.12 1,254,400 5.19 4.86
Date Open High Low Vol Cls adjCls
05-12-08 5.41 5.41 5.29 495,200 5.35 5.01
05-12-07 5.35 5.51 5.35 1,319,000 5.36 5.02
05-12-06 5.59 5.59 5.25 1,614,100 5.35 5.01
05-12-05 5.43 5.67 5.41 1,111,700 5.62 5.26
05-12-02 5.51 5.51 5.35 371,500 5.35 5.01
05-12-01 5.40 5.52 5.38 848,800 5.50 5.15
05-11-30 5.45 5.45 5.26 358,300 5.32 4.98
05-11-29 5.42 5.50 5.35 496,500 5.49 5.14
05-11-28 5.48 5.64 5.34 900,200 5.42 5.07
Date Open High Low Vol Cls adjCls
05-11-25 5.00 5.50 4.99 571,700 5.40 5.05
05-11-23 5.05 5.10 4.96 355,000 5.07 4.74
05-11-22 5.28 5.28 5.10 427,800 5.14 4.81
05-11-21 5.12 5.20 5.04 522,900 5.20 4.87
05-11-18 5.06 5.06 4.88 421,800 5.04 4.72
05-11-17 5.00 5.10 4.95 737,500 5.01 4.69
05-11-16 4.60 5.00 4.60 1,415,200 4.90 4.59
05-11-15 4.60 4.61 4.55 280,900 4.56 4.27
05-11-14 4.60 4.60 4.52 140,800 4.58 4.29
Date Open High Low Vol Cls adjCls
05-11-11 4.57 4.59 4.51 180,200 4.58 4.29
05-11-10 4.65 4.65 4.54 213,700 4.58 4.29
05-11-09 4.49 4.61 4.48 335,900 4.61 4.31
05-11-08 4.46 4.52 4.43 134,700 4.49 4.20
05-11-07 4.55 4.55 4.45 176,800 4.50 4.21
05-11-04 4.65 4.65 4.55 253,200 4.56 4.27
05-11-03 4.68 4.68 4.60 279,200 4.60 4.30
05-11-02 4.64 4.68 4.64 327,100 4.68 4.38
05-11-01 4.50 4.60 4.35 436,300 4.59 4.30
Date Open High Low Vol Cls adjCls
05-10-31 4.60 4.60 4.48 279,200 4.49 4.20
05-10-28 4.57 4.65 4.50 170,100 4.60 4.30
05-10-27 4.75 4.77 4.52 313,000 4.57 4.28
05-10-26 4.85 4.89 4.64 600,200 4.73 4.43
05-10-25 4.71 4.86 4.71 312,200 4.85 4.54
05-10-24 4.38 4.71 4.37 472,400 4.64 4.34
05-10-21 4.23 4.43 4.23 294,200 4.38 4.10
05-10-20 4.39 4.43 4.20 297,000 4.28 4.01
05-10-19 4.25 4.41 4.24 443,800 4.38 4.10
Date Open High Low Vol Cls adjCls
05-10-18 4.64 4.65 4.50 224,600 4.50 4.21
05-10-17 4.79 4.79 4.60 486,700 4.66 4.36
05-10-14 4.39 4.63 4.32 553,000 4.61 4.31
05-10-13 4.48 4.48 4.21 471,700 4.45 4.16
05-10-12 4.70 4.71 4.52 395,300 4.56 4.27
05-10-11 4.67 4.77 4.56 926,300 4.67 4.37
05-10-10 4.52 4.89 4.50 633,100 4.76 4.45
05-10-07 4.19 4.51 4.19 1,623,700 4.48 4.19
05-10-06 4.05 4.20 4.05 294,100 4.15 3.88
Date Open High Low Vol Cls adjCls
05-10-05 4.23 4.24 4.02 214,700 4.03 3.77
05-10-04 4.34 4.34 4.20 305,800 4.21 3.94
05-10-03 4.38 4.42 4.28 264,200 4.33 4.05
05-09-30 4.40 4.40 4.30 281,900 4.37 4.09
05-09-29 4.14 4.37 4.14 369,100 4.29 4.01
05-09-28 4.19 4.19 4.11 193,700 4.14 3.87
05-09-27 4.15 4.19 4.09 185,200 4.10 3.84
05-09-26 4.07 4.19 4.01 272,300 4.16 3.89
05-09-23 4.11 4.17 4.06 186,600 4.15 3.88
Date Open High Low Vol Cls adjCls
05-09-22 4.30 4.30 4.17 303,000 4.20 3.93
05-09-21 4.04 4.29 4.04 428,200 4.28 4.01
05-09-20 4.27 4.30 4.05 396,000 4.09 3.83
05-09-19 4.40 5.12 4.17 757,700 4.24 3.97
05-09-16 4.15 4.17 4.09 354,200 4.15 3.88
05-09-15 3.98 4.02 3.93 323,700 4.00 3.74
05-09-14 3.79 3.89 3.78 176,200 3.89 3.64
05-09-13 3.82 3.82 3.75 55,800 3.77 3.53
05-09-12 3.76 3.81 3.76 219,100 3.81 3.57
Date Open High Low Vol Cls adjCls
05-09-09 3.75 3.81 3.74 125,900 3.76 3.52
05-09-08 3.79 3.81 3.61 326,200 3.71 3.47
05-09-07 3.70 3.71 3.68 174,100 3.70 3.46
05-09-06 3.76 3.76 3.70 175,100 3.71 3.47
05-09-02 3.70 3.71 3.65 281,200 3.70 3.46
05-09-01 3.61 3.73 3.58 381,900 3.65 3.42
05-08-31 3.45 3.55 3.42 262,100 3.55 3.32
05-08-30 3.46 3.50 3.37 105,500 3.50 3.28
05-08-29 3.50 3.52 3.43 59,700 3.46 3.24
Date Open High Low Vol Cls adjCls
05-08-26 3.53 3.55 3.45 137,400 3.50 3.28
05-08-25 3.49 3.54 3.49 108,900 3.53 3.30
05-08-24 3.46 3.52 3.45 113,800 3.50 3.28
05-08-23 3.58 3.58 3.33 268,600 3.44 3.22
05-08-22 3.68 3.68 3.50 116,800 3.52 3.29
05-08-19 3.66 3.66 3.61 83,200 3.65 3.42
05-08-18 3.61 3.66 3.61 100,200 3.64 3.41
05-08-17 3.67 3.67 3.57 184,400 3.62 3.39
05-08-16 3.62 3.68 3.58 107,200 3.67 3.43
Date Open High Low Vol Cls adjCls
05-08-15 3.67 3.67 3.54 122,600 3.58 3.35
05-08-12 3.50 3.66 3.45 369,800 3.66 3.42
05-08-11 3.34 3.52 3.34 585,000 3.52 3.29
05-08-10 3.36 3.36 3.30 241,300 3.34 3.13
05-08-09 3.39 3.39 3.30 139,100 3.35 3.13
05-08-08 3.41 3.42 3.34 118,200 3.39 3.17
05-08-05 3.42 3.44 3.38 77,200 3.41 3.19
05-08-04 3.53 3.53 3.43 112,800 3.44 3.22
05-08-03 3.39 3.51 3.39 404,000 3.51 3.28
Date Open High Low Vol Cls adjCls
05-08-02 3.34 3.38 3.26 192,600 3.35 3.13
05-08-01 3.26 3.40 3.25 115,300 3.39 3.17
05-07-29 3.20 3.25 3.18 172,100 3.23 3.02
05-07-28 3.18 3.20 3.15 220,600 3.19 2.99
05-07-27 3.19 3.20 3.15 109,200 3.16 2.96
05-07-26 3.20 3.20 3.16 120,900 3.17 2.97
05-07-25 3.21 3.25 3.20 58,800 3.21 3.00
05-07-22 3.25 3.25 3.20 80,200 3.21 3.00
05-07-21 3.23 3.26 3.21 101,700 3.25 3.04
Date Open High Low Vol Cls adjCls
05-07-20 3.23 3.23 3.18 152,500 3.19 2.99
05-07-19 3.19 3.21 3.16 203,600 3.19 2.99
05-07-18 3.25 3.25 3.16 68,300 3.19 2.99
05-07-15 3.30 3.30 3.20 223,500 3.22 3.01
05-07-14 3.23 3.28 3.23 82,000 3.24 3.03
05-07-13 3.28 3.29 3.25 93,200 3.25 3.04
05-07-12 3.27 3.29 3.25 203,800 3.29 3.08
05-07-11 3.22 3.24 3.19 208,200 3.24 3.03
05-07-08 3.20 3.23 3.17 162,200 3.19 2.99
Date Open High Low Vol Cls adjCls
05-07-07 3.20 3.20 3.15 132,500 3.17 2.97
05-07-06 3.10 3.17 3.07 343,200 3.12 2.92