Symantec Corporation (SYMC)

19.98
+0.09 (+0.45%)
Exchange
NMS
Day Range
19.90 - 20.25
52 Week Range
19.35 - 27.32
Open
20.00
Avg. Vol
4,500,900
Market Cap
13.70B
Short ratio
1.79
PE ratio
18.36
PEG Ratio
1.47
Earnings Share
1.09

Symantec Corporation (SYMC) Historicals

Date Open High Low Vol Cls adjCls
15-09-02 20.17 20.20 19.63 5,509,500 19.94 19.94
15-09-01 19.99 20.27 19.87 5,257,700 19.93 19.93
15-08-31 20.77 20.77 20.43 4,678,000 20.49 20.49
15-08-28 20.77 20.98 20.68 3,583,100 20.84 20.84
15-08-27 20.88 21.00 20.58 5,447,200 20.92 20.92
15-08-26 20.35 20.67 20.05 7,383,600 20.63 20.63
15-08-25 20.48 20.79 19.87 10,216,100 19.89 19.89
15-08-24 19.80 20.56 19.35 8,809,400 20.01 20.01
15-08-21 21.32 21.60 20.95 9,204,900 20.97 20.82
Date Open High Low Vol Cls adjCls
15-08-20 21.54 21.65 21.33 5,895,400 21.35 21.20
15-08-19 21.56 22.00 21.56 6,456,600 21.86 21.70
15-08-18 21.77 21.92 21.54 3,334,200 21.65 21.50
15-08-17 21.31 21.89 21.21 3,890,600 21.86 21.70
15-08-14 21.22 21.68 21.06 4,567,600 21.60 21.45
15-08-13 21.48 21.62 21.21 4,044,700 21.24 21.09
15-08-12 20.38 21.77 20.33 10,094,700 21.64 21.49
15-08-11 22.70 22.87 21.25 14,904,300 21.34 21.19
15-08-10 22.87 23.25 22.79 3,579,400 22.91 22.75
Date Open High Low Vol Cls adjCls
15-08-07 22.32 22.71 22.31 3,760,200 22.71 22.55
15-08-06 22.86 22.89 22.34 2,980,300 22.35 22.19
15-08-05 22.71 23.05 22.51 2,645,200 22.90 22.74
15-08-04 22.38 22.58 22.25 3,784,000 22.42 22.26
15-08-03 22.79 22.84 22.31 3,187,100 22.48 22.32
15-07-31 22.89 22.93 22.71 3,119,200 22.74 22.58
15-07-30 22.78 22.84 22.59 2,810,400 22.79 22.63
15-07-29 22.82 22.91 22.61 2,902,400 22.84 22.68
15-07-28 22.80 22.99 22.47 2,854,300 22.77 22.61
Date Open High Low Vol Cls adjCls
15-07-27 22.86 23.02 22.67 1,952,800 22.72 22.56
15-07-24 23.28 23.31 22.93 1,701,600 23.05 22.89
15-07-23 23.03 23.42 23.02 2,764,500 23.22 23.05
15-07-22 22.92 23.21 22.89 2,429,800 22.96 22.80
15-07-21 23.66 23.66 23.02 3,426,700 23.04 22.88
15-07-20 23.35 23.45 23.14 2,866,100 23.32 23.15
15-07-17 23.43 23.49 23.17 3,552,400 23.47 23.30
15-07-16 23.52 23.54 23.28 2,337,300 23.41 23.24
15-07-15 23.99 23.99 23.27 2,485,400 23.31 23.14
Date Open High Low Vol Cls adjCls
15-07-14 23.39 23.48 23.30 2,219,900 23.44 23.27
15-07-13 23.35 23.55 23.33 2,105,100 23.42 23.25
15-07-10 23.28 23.45 23.07 3,364,900 23.32 23.15
15-07-09 22.92 23.19 22.78 5,491,300 22.99 22.83
15-07-08 22.94 23.16 22.68 6,087,400 22.82 22.66
15-07-07 22.66 22.84 22.26 3,687,500 22.79 22.63
15-07-06 22.82 22.95 22.57 3,209,600 22.68 22.52
15-07-02 23.23 23.29 22.83 3,665,200 23.03 22.87
15-07-01 23.43 24.21 23.14 3,555,300 23.21 23.04
Date Open High Low Vol Cls adjCls
15-06-30 23.48 23.65 23.09 4,220,900 23.25 23.08
15-06-29 23.55 23.69 23.22 4,464,700 23.26 23.09
15-06-26 24.25 24.25 23.63 7,553,100 23.75 23.58
15-06-25 24.26 24.29 24.12 3,393,700 24.16 23.99
15-06-24 24.18 24.39 24.00 6,578,300 24.24 24.07
15-06-23 23.96 24.29 23.91 5,197,800 24.25 24.08
15-06-22 23.87 23.99 23.66 4,545,000 23.82 23.65
15-06-19 24.40 24.49 24.01 5,513,100 24.07 23.90
15-06-18 24.18 24.59 24.17 4,134,000 24.46 24.29
Date Open High Low Vol Cls adjCls
15-06-17 23.76 24.13 23.76 4,355,200 24.10 23.93
15-06-16 23.39 23.69 23.28 2,445,900 23.66 23.49
15-06-15 23.52 23.56 23.31 4,415,200 23.45 23.28
15-06-12 23.64 23.79 23.53 3,375,200 23.75 23.58
15-06-11 23.85 23.94 23.68 3,497,000 23.80 23.63
15-06-10 23.58 23.85 23.55 3,920,100 23.78 23.61
15-06-09 23.40 23.51 23.19 5,355,500 23.44 23.27
15-06-08 23.90 23.96 23.41 4,940,500 23.43 23.26
15-06-05 24.06 24.10 23.80 4,105,000 24.00 23.68
Date Open High Low Vol Cls adjCls
15-06-04 24.13 24.33 23.84 4,323,300 24.04 23.72
15-06-03 24.36 24.63 24.22 5,551,400 24.32 24.00
15-06-02 24.57 24.70 24.35 3,324,900 24.36 24.03
15-06-01 24.74 25.03 24.51 3,856,200 24.70 24.37
15-05-29 24.75 24.81 24.50 3,315,000 24.63 24.30
15-05-28 24.67 24.84 24.61 1,619,700 24.81 24.48
15-05-27 24.41 24.80 24.28 2,625,500 24.74 24.41
15-05-26 24.79 24.86 24.21 3,574,200 24.34 24.01
15-05-22 25.06 25.10 24.86 1,921,900 24.87 24.54
Date Open High Low Vol Cls adjCls
15-05-21 25.00 25.15 24.91 1,706,300 25.07 24.74
15-05-20 25.16 25.25 24.95 2,569,100 25.03 24.70
15-05-19 25.14 25.23 25.03 3,843,700 25.10 24.76
15-05-18 24.49 26.16 24.49 6,535,200 25.19 24.85
15-05-15 25.61 25.89 24.25 10,950,700 24.48 24.15
15-05-14 25.54 25.92 25.54 4,263,300 25.90 25.55
15-05-13 25.22 25.38 25.09 2,784,200 25.32 24.98
15-05-12 25.30 25.36 24.94 3,163,600 25.14 24.80
15-05-11 25.41 25.67 25.15 3,638,900 25.44 25.10
Date Open High Low Vol Cls adjCls
15-05-08 25.30 25.58 24.73 3,577,900 25.53 25.19
15-05-07 24.88 25.07 24.71 2,545,000 24.98 24.65
15-05-06 24.97 25.05 24.66 3,691,200 24.94 24.61
15-05-05 25.20 25.25 24.88 3,679,100 24.90 24.57
15-05-04 25.03 25.41 24.96 3,063,700 25.32 24.98
15-05-01 24.99 25.23 24.88 2,956,800 25.14 24.80
15-04-30 24.75 25.00 24.65 4,438,500 24.93 24.60
15-04-29 24.76 25.00 24.69 3,273,300 24.90 24.57
15-04-28 24.76 24.99 24.68 3,649,000 24.95 24.62
Date Open High Low Vol Cls adjCls
15-04-27 24.71 24.93 24.56 3,461,400 24.83 24.50
15-04-24 24.79 24.80 24.48 2,575,900 24.67 24.34
15-04-23 24.32 24.78 24.26 3,035,600 24.64 24.31
15-04-22 24.23 24.43 24.08 3,253,900 24.36 24.03
15-04-21 24.37 24.60 24.05 4,501,300 24.10 23.78
15-04-20 24.50 24.56 24.13 5,144,200 24.19 23.87
15-04-17 24.00 25.10 23.85 9,829,800 24.24 23.92
15-04-16 23.75 24.35 23.71 5,685,300 24.30 23.98
15-04-15 23.95 24.04 23.74 4,606,200 23.79 23.47
Date Open High Low Vol Cls adjCls
15-04-14 24.12 24.28 23.71 4,855,400 23.81 23.49
15-04-13 24.75 24.99 24.05 11,057,000 24.14 23.82
15-04-10 24.32 26.15 24.19 12,753,100 25.58 25.24
15-04-09 24.01 24.34 23.86 3,564,700 24.23 23.91
15-04-08 23.64 24.20 23.52 4,840,600 24.01 23.69
15-04-07 23.89 23.93 23.73 3,860,300 23.80 23.48
15-04-06 23.35 23.96 23.24 3,707,100 23.83 23.51
15-04-02 23.38 23.63 23.27 3,130,300 23.55 23.24
15-04-01 22.94 23.38 22.94 3,651,200 23.33 23.02
Date Open High Low Vol Cls adjCls
15-03-31 23.44 23.68 23.28 4,245,700 23.37 23.06
15-03-30 23.49 23.70 23.37 3,223,500 23.55 23.24
15-03-27 23.39 23.42 23.10 4,052,600 23.36 23.05
15-03-26 23.18 23.47 23.02 5,679,200 23.28 22.97
15-03-25 24.16 24.21 23.31 5,406,400 23.31 23.00
15-03-24 24.37 24.48 24.11 5,534,100 24.12 23.80
15-03-23 24.33 24.55 24.26 4,014,000 24.41 24.08
15-03-20 24.17 24.52 24.14 7,102,200 24.38 24.05
15-03-19 24.27 24.35 23.95 4,368,600 24.01 23.69
Date Open High Low Vol Cls adjCls
15-03-18 23.77 24.50 23.57 6,650,200 24.27 23.95
15-03-17 23.71 23.90 23.58 4,368,300 23.77 23.45
15-03-16 23.53 23.75 23.47 4,589,100 23.69 23.37
15-03-13 23.60 23.72 23.20 7,742,000 23.36 23.05
15-03-12 23.52 23.74 23.45 3,943,000 23.72 23.40
15-03-11 23.89 23.93 23.41 3,769,200 23.46 23.15
15-03-10 24.20 24.42 23.83 4,771,200 23.85 23.53
15-03-09 24.14 24.54 24.10 2,933,300 24.48 24.15
15-03-06 24.54 24.54 24.07 4,356,900 24.17 23.85
Date Open High Low Vol Cls adjCls
15-03-05 24.49 24.65 24.30 2,067,500 24.64 24.31
15-03-04 24.54 24.70 24.44 3,679,300 24.48 24.15
15-03-03 25.05 25.15 24.63 4,076,700 24.76 24.43
15-03-02 25.20 25.34 25.10 2,902,400 25.26 24.92
15-02-27 25.08 25.32 24.95 3,787,800 25.16 24.82
15-02-26 25.55 25.61 25.04 3,825,200 25.05 24.72
15-02-25 25.29 25.55 25.22 3,129,100 25.49 25.15
15-02-24 25.22 25.30 25.06 2,845,500 25.21 24.87
15-02-23 25.76 25.79 25.31 2,470,900 25.43 24.94
Date Open High Low Vol Cls adjCls
15-02-20 25.61 25.77 25.42 3,672,300 25.69 25.20
15-02-19 25.59 25.64 25.38 3,520,000 25.60 25.11
15-02-18 25.97 25.98 25.50 4,780,400 25.69 25.20
15-02-17 26.00 26.26 25.80 3,658,900 26.00 25.50
15-02-13 26.22 26.36 26.07 2,851,600 26.33 25.83
15-02-12 25.89 26.19 25.81 2,678,400 26.15 25.65
15-02-11 25.19 25.78 25.19 4,637,000 25.74 25.25
15-02-10 24.89 25.33 24.76 3,133,800 25.24 24.76
15-02-09 24.64 24.86 24.51 3,335,900 24.75 24.28
Date Open High Low Vol Cls adjCls
15-02-06 25.70 25.94 24.57 6,362,600 24.78 24.30
15-02-05 25.66 26.02 25.47 3,567,500 25.97 25.47
15-02-04 25.44 25.79 25.23 3,041,700 25.60 25.11
15-02-03 25.02 25.50 25.01 2,900,100 25.47 24.98
15-02-02 24.93 25.00 24.36 3,948,100 24.94 24.46
15-01-30 25.38 25.44 24.74 4,128,600 24.77 24.29
15-01-29 25.32 25.62 25.08 3,199,800 25.60 25.11
15-01-28 25.88 26.05 25.36 3,796,900 25.38 24.89
15-01-27 26.14 26.34 25.68 4,133,400 25.94 25.44
Date Open High Low Vol Cls adjCls
15-01-26 26.62 26.66 26.23 2,473,400 26.59 26.08
15-01-23 26.70 27.32 26.56 5,154,600 26.65 26.14
15-01-22 25.75 26.69 25.45 6,008,000 26.69 26.18
15-01-21 25.63 25.79 25.48 3,256,700 25.62 25.13
15-01-20 25.72 25.94 25.45 3,941,500 25.68 25.19
15-01-16 24.91 25.67 24.80 4,486,500 25.63 25.14
15-01-15 25.22 25.36 24.84 2,904,000 24.91 24.43
15-01-14 25.12 25.35 24.94 2,886,100 25.21 24.73
15-01-13 25.59 26.05 25.13 3,892,300 25.34 24.85
Date Open High Low Vol Cls adjCls
15-01-12 25.36 25.44 24.97 3,518,700 25.29 24.80
15-01-09 25.53 25.73 25.07 5,470,800 25.36 24.87
15-01-08 25.21 25.66 25.19 3,527,800 25.53 25.04
15-01-07 24.90 25.21 24.74 3,040,200 25.07 24.59
15-01-06 25.45 25.45 24.77 5,307,700 24.84 24.36
15-01-05 25.56 25.77 25.19 4,177,000 25.23 24.75
15-01-02 25.79 26.11 25.47 2,508,900 25.59 25.10
14-12-31 26.08 26.29 25.61 2,536,400 25.66 25.17
14-12-30 26.14 26.38 25.97 1,431,600 26.02 25.52
Date Open High Low Vol Cls adjCls
14-12-29 26.52 26.60 26.24 1,521,300 26.24 25.74
14-12-26 26.69 26.69 26.50 957,900 26.54 26.03
14-12-24 26.59 26.69 26.53 1,171,200 26.58 26.07
14-12-23 26.20 26.64 26.02 2,921,900 26.45 25.94
14-12-22 25.92 26.14 25.85 2,872,000 26.01 25.51
14-12-19 25.74 26.30 25.74 6,521,200 25.83 25.33
14-12-18 25.54 25.74 25.32 5,544,000 25.74 25.25
14-12-17 25.01 25.31 24.79 4,341,800 25.19 24.71
14-12-16 24.90 25.40 24.68 5,449,900 25.07 24.59
Date Open High Low Vol Cls adjCls
14-12-15 25.33 25.60 24.87 6,561,200 25.44 24.95
14-12-12 25.59 25.76 25.17 3,425,700 25.26 24.78
14-12-11 25.69 26.04 25.61 3,645,700 25.84 25.34
14-12-10 25.95 26.03 25.43 4,015,400 25.52 25.03
14-12-09 25.96 26.21 25.81 2,963,700 26.02 25.52
14-12-08 26.46 26.58 26.17 2,791,000 26.22 25.72
14-12-05 26.31 26.45 26.18 2,758,400 26.45 25.94
14-12-04 26.35 26.43 26.07 3,141,800 26.31 25.81
14-12-03 26.24 26.51 26.19 3,200,400 26.45 25.94
Date Open High Low Vol Cls adjCls
14-12-02 26.37 26.46 26.15 4,492,800 26.30 25.80
14-12-01 26.04 26.39 25.94 3,602,100 26.35 25.84
14-11-28 26.02 26.20 25.93 1,577,700 26.09 25.59
14-11-26 25.97 26.03 25.74 2,818,500 25.94 25.44
14-11-25 25.89 26.10 25.71 4,126,600 25.91 25.41
14-11-24 25.33 25.85 25.25 6,911,700 25.80 25.31
14-11-21 25.65 25.65 25.29 4,490,500 25.33 24.84
14-11-20 25.08 25.45 25.04 2,331,000 25.40 24.91
14-11-19 25.45 25.45 25.22 2,398,600 25.31 24.68
Date Open High Low Vol Cls adjCls
14-11-18 25.22 25.66 25.18 3,380,400 25.46 24.82
14-11-17 25.33 25.58 25.27 3,144,500 25.48 24.84
14-11-14 25.59 25.60 25.23 3,346,900 25.34 24.71
14-11-13 25.23 25.75 25.17 6,661,800 25.55 24.91
14-11-12 25.08 25.21 25.07 3,444,700 25.12 24.49
14-11-11 25.10 25.27 25.03 4,369,300 25.19 24.56
14-11-10 25.00 25.15 24.98 4,175,600 25.05 24.42
14-11-07 25.18 25.22 24.96 6,129,500 24.97 24.35
14-11-06 25.09 25.26 24.69 6,364,600 25.07 24.44
Date Open High Low Vol Cls adjCls
14-11-05 25.06 25.27 24.95 5,265,800 25.18 24.55
14-11-04 25.19 25.21 24.94 7,142,600 24.99 24.37
14-11-03 24.85 25.35 24.82 5,338,100 25.20 24.57
14-10-31 25.13 25.15 24.82 6,577,300 24.82 24.20
14-10-30 24.54 24.93 24.42 3,694,000 24.85 24.23
14-10-29 24.59 24.64 24.33 3,744,900 24.56 23.95
14-10-28 24.37 24.61 24.21 4,073,800 24.61 23.99
14-10-27 23.98 24.29 23.79 4,776,100 24.25 23.64
14-10-24 23.97 24.08 23.84 5,000,200 23.98 23.38
Date Open High Low Vol Cls adjCls
14-10-23 23.60 23.88 23.52 5,298,900 23.87 23.27
14-10-22 23.64 23.68 23.48 6,355,900 23.51 22.92
14-10-21 22.56 23.68 22.52 9,300,400 23.68 23.09
14-10-20 22.17 22.52 22.08 4,275,700 22.50 21.94
14-10-17 22.18 22.57 21.99 5,017,300 22.32 21.76
14-10-16 21.79 22.14 21.75 6,170,300 22.03 21.48
14-10-15 22.16 22.40 21.76 7,612,700 22.15 21.60
14-10-14 22.41 23.31 22.27 6,883,500 22.47 21.91
14-10-13 21.68 22.60 21.66 7,799,300 22.25 21.69
Date Open High Low Vol Cls adjCls
14-10-10 23.45 23.56 21.91 10,443,900 21.94 21.39
14-10-09 23.94 23.98 23.40 3,547,000 23.44 22.85
14-10-08 23.91 24.04 23.23 9,161,700 24.01 23.41
14-10-07 23.39 23.55 23.19 3,043,200 23.19 22.61
14-10-06 23.43 23.60 23.41 3,169,900 23.51 22.92
14-10-03 23.36 23.51 23.26 4,623,200 23.39 22.81
14-10-02 23.10 23.41 22.98 3,842,500 23.35 22.77
14-10-01 23.51 23.55 22.93 5,884,200 23.05 22.47
14-09-30 23.41 23.68 23.32 3,882,100 23.51 22.92
Date Open High Low Vol Cls adjCls
14-09-29 23.35 23.50 23.29 5,568,200 23.42 22.83
14-09-26 23.75 23.80 23.39 4,458,900 23.58 22.99
14-09-25 24.15 24.22 23.66 4,707,500 23.73 23.14
14-09-24 24.16 24.16 23.87 3,659,600 24.15 23.55
14-09-23 24.26 24.35 24.06 3,845,000 24.10 23.50
14-09-22 24.31 24.50 24.22 3,422,900 24.26 23.65
14-09-19 24.76 24.76 24.32 5,187,000 24.39 23.78
14-09-18 24.54 24.60 24.44 3,046,300 24.59 23.98
14-09-17 24.30 24.64 24.22 4,451,400 24.50 23.89
Date Open High Low Vol Cls adjCls
14-09-16 24.26 24.42 24.17 8,198,600 24.21 23.60
14-09-15 24.04 24.32 23.82 7,377,500 24.19 23.59
14-09-12 24.73 24.74 24.43 4,971,000 24.53 23.92
14-09-11 24.70 24.86 24.54 5,037,700 24.77 24.15
14-09-10 24.47 24.75 24.39 4,593,700 24.70 24.08
14-09-09 24.33 24.69 24.28 4,846,400 24.55 23.94
14-09-08 24.42 24.54 24.29 3,007,900 24.35 23.74
14-09-05 24.27 24.40 24.20 3,156,500 24.39 23.78
14-09-04 24.31 24.46 24.24 3,025,900 24.30 23.69
Date Open High Low Vol Cls adjCls
14-09-03 24.28 24.47 24.21 5,163,100 24.29 23.68
14-09-02 24.32 24.39 24.20 6,533,100 24.28 23.67
14-08-29 24.29 24.32 24.13 2,488,800 24.28 23.67
14-08-28 24.19 24.21 23.99 3,701,300 24.16 23.56
14-08-27 24.28 24.41 24.17 3,845,200 24.21 23.60
14-08-26 24.13 24.34 24.05 4,884,300 24.32 23.71
14-08-25 24.14 24.16 23.84 3,480,900 24.05 23.45
14-08-22 24.35 24.38 24.06 4,989,900 24.19 23.44
14-08-21 24.35 24.49 24.24 3,646,600 24.29 23.54
Date Open High Low Vol Cls adjCls
14-08-20 24.28 24.39 24.14 5,866,900 24.28 23.53
14-08-19 24.48 24.67 23.99 7,325,300 24.24 23.49
14-08-18 24.16 24.43 24.09 4,056,800 24.38 23.62
14-08-15 24.47 24.48 24.00 5,112,200 24.24 23.49
14-08-14 24.30 24.47 24.16 3,268,600 24.34 23.58
14-08-13 24.26 24.41 24.05 5,709,800 24.26 23.51
14-08-12 24.20 24.35 23.91 3,865,200 24.12 23.37
14-08-11 23.90 24.40 23.89 5,709,100 24.29 23.54
14-08-08 23.94 24.02 23.77 4,669,800 23.94 23.20
Date Open High Low Vol Cls adjCls
14-08-07 24.50 25.35 23.78 9,252,800 23.97 23.23
14-08-06 23.87 23.88 23.47 6,899,800 23.73 22.99
14-08-05 23.56 23.98 23.48 7,525,500 23.92 23.18
14-08-04 23.11 23.65 23.01 4,388,800 23.56 22.83
14-08-01 23.64 23.70 23.06 6,846,800 23.17 22.45
14-07-31 23.83 23.89 23.61 5,717,000 23.66 22.93
14-07-30 23.80 24.08 23.70 4,408,100 24.00 23.26
14-07-29 23.89 23.98 23.70 3,077,200 23.78 23.04
14-07-28 23.88 24.00 23.76 3,944,800 23.93 23.19
Date Open High Low Vol Cls adjCls
14-07-25 23.82 23.84 23.59 3,054,100 23.83 23.09
14-07-24 23.58 23.90 23.51 4,259,500 23.87 23.13
14-07-23 23.44 23.51 23.20 3,665,800 23.47 22.74
14-07-22 23.36 23.48 23.28 3,565,100 23.43 22.70
14-07-21 23.20 23.45 23.09 3,918,300 23.36 22.63
14-07-18 23.17 23.26 23.04 4,517,400 23.20 22.48
14-07-17 22.88 23.27 22.81 5,106,700 23.07 22.35
14-07-16 22.99 23.13 22.86 4,352,500 22.91 22.20
14-07-15 22.52 22.94 22.52 4,480,800 22.89 22.18
Date Open High Low Vol Cls adjCls
14-07-14 22.65 22.85 22.43 5,447,800 22.50 21.80
14-07-11 22.83 22.87 22.51 3,825,900 22.59 21.89
14-07-10 22.40 23.03 22.38 9,934,300 22.83 22.12
14-07-09 22.48 22.67 22.46 5,131,700 22.63 21.93
14-07-08 22.91 22.95 22.41 7,043,400 22.42 21.72
14-07-07 22.95 23.02 22.77 3,373,900 22.86 22.15
14-07-03 22.78 23.06 22.69 3,301,500 23.04 22.32
14-07-02 22.79 22.86 22.66 4,590,100 22.73 22.02
14-07-01 22.59 22.99 22.57 5,194,700 22.88 22.17
Date Open High Low Vol Cls adjCls
14-06-30 22.74 22.94 22.59 4,798,000 22.90 22.19
14-06-27 22.52 22.77 22.43 13,960,400 22.77 22.06
14-06-26 22.39 22.64 22.33 5,734,300 22.54 21.84
14-06-25 22.30 22.49 22.23 5,157,900 22.42 21.72
14-06-24 22.12 22.50 22.11 11,439,400 22.39 21.70
14-06-23 22.13 22.31 21.96 3,607,500 22.20 21.51
14-06-20 22.22 22.23 21.85 8,171,400 22.23 21.54
14-06-19 22.01 22.38 21.98 5,826,800 22.14 21.45
14-06-18 21.76 21.97 21.67 4,925,300 21.95 21.27
Date Open High Low Vol Cls adjCls
14-06-17 21.56 21.77 21.45 3,935,700 21.70 21.03
14-06-16 21.61 21.70 21.52 4,524,500 21.57 20.90
14-06-13 21.45 21.71 21.32 6,135,000 21.70 21.03
14-06-12 21.27 21.55 21.24 7,312,900 21.30 20.64
14-06-11 21.28 21.71 21.07 6,133,300 21.28 20.62
14-06-10 21.32 21.39 21.18 6,071,700 21.29 20.63
14-06-09 21.44 21.49 21.26 4,651,300 21.39 20.73
14-06-06 21.49 21.57 21.36 7,351,500 21.38 20.72
14-06-05 21.62 21.74 21.45 6,123,400 21.47 20.66
Date Open High Low Vol Cls adjCls
14-06-04 21.49 21.75 21.45 5,346,000 21.62 20.80
14-06-03 21.73 21.83 21.46 8,601,800 21.63 20.81
14-06-02 22.10 22.14 21.81 10,506,600 21.86 21.03
14-05-30 22.27 22.27 21.89 6,743,500 21.99 21.16
14-05-29 21.98 22.30 21.95 6,037,400 22.17 21.33
14-05-28 22.39 22.51 22.00 6,030,000 22.06 21.23
14-05-27 22.35 22.86 22.29 8,526,500 22.48 21.63
14-05-23 22.25 22.31 22.05 7,261,700 22.27 21.43
14-05-22 22.14 22.25 22.00 5,485,500 22.22 21.38
Date Open High Low Vol Cls adjCls
14-05-21 22.22 22.26 22.09 6,821,200 22.17 21.33
14-05-20 22.44 22.45 21.79 10,134,900 22.09 21.25
14-05-19 22.25 22.51 22.16 4,839,200 22.40 21.55
14-05-16 22.11 22.62 22.01 11,711,600 22.44 21.59
14-05-15 21.63 22.35 21.50 15,418,700 22.31 21.47
14-05-14 21.29 21.47 21.20 3,737,600 21.41 20.60
14-05-13 21.16 21.27 20.99 5,210,600 21.25 20.45
14-05-12 20.80 21.40 20.80 5,541,400 21.26 20.46
14-05-09 20.95 21.17 20.58 12,396,500 20.79 20.00
Date Open High Low Vol Cls adjCls
14-05-08 20.22 20.60 20.04 6,740,300 20.13 19.37
14-05-07 20.11 20.24 20.00 5,471,400 20.22 19.46
14-05-06 20.05 20.31 20.05 4,070,200 20.09 19.33
14-05-05 20.23 20.25 20.05 4,161,300 20.10 19.34
14-05-02 20.26 20.42 20.13 4,904,200 20.37 19.60
14-05-01 20.32 20.38 20.08 4,110,300 20.16 19.40
14-04-30 20.13 20.32 20.00 6,351,700 20.28 19.51
14-04-29 20.08 20.47 20.01 5,141,600 20.16 19.40
14-04-28 20.36 20.39 19.99 6,715,300 20.07 19.31
Date Open High Low Vol Cls adjCls
14-04-25 20.50 20.53 20.24 5,479,700 20.28 19.51
14-04-24 20.73 20.80 20.46 5,016,900 20.57 19.79
14-04-23 20.49 20.69 20.22 4,560,000 20.64 19.86
14-04-22 20.74 20.85 20.59 6,735,900 20.60 19.82
14-04-21 20.73 20.89 20.68 4,387,000 20.81 20.02
14-04-17 20.60 20.75 20.53 6,510,500 20.71 19.93
14-04-16 20.89 20.90 20.56 5,303,100 20.68 19.90
14-04-15 20.58 20.87 20.15 15,211,700 20.76 19.98
14-04-14 20.21 20.66 20.16 7,913,900 20.60 19.82
Date Open High Low Vol Cls adjCls
14-04-11 20.01 20.27 19.99 9,219,600 20.01 19.25
14-04-10 20.57 20.70 20.28 11,193,400 20.40 19.63
14-04-09 20.56 20.77 20.52 8,629,100 20.64 19.86
14-04-08 20.41 20.77 20.40 11,252,900 20.64 19.86
14-04-07 20.15 20.54 20.00 13,909,700 20.41 19.64
14-04-04 20.15 20.70 19.99 20,170,600 20.25 19.48
14-04-03 20.09 20.12 19.91 8,315,500 20.03 19.27
14-04-02 20.44 20.44 19.90 10,723,000 20.01 19.25
14-04-01 19.91 20.20 19.80 8,309,800 20.18 19.42
Date Open High Low Vol Cls adjCls
14-03-31 19.75 20.02 19.57 15,665,300 19.97 19.22
14-03-28 19.46 19.96 19.43 12,994,700 19.79 19.04
14-03-27 18.82 19.74 18.75 17,629,800 19.27 18.54
14-03-26 19.18 19.40 18.72 12,925,400 18.79 18.08
14-03-25 19.18 19.64 18.95 13,451,900 19.06 18.34
14-03-24 18.50 19.13 18.41 22,654,800 19.09 18.37
14-03-21 18.71 18.73 17.95 60,887,200 18.20 17.51
14-03-20 20.47 21.00 20.41 8,372,600 20.91 20.12
14-03-19 20.48 20.73 20.34 5,233,600 20.58 19.80
Date Open High Low Vol Cls adjCls
14-03-18 20.38 20.74 20.30 8,823,000 20.51 19.73
14-03-17 20.37 20.40 20.17 7,433,500 20.30 19.53
14-03-14 20.05 20.40 20.01 7,875,600 20.16 19.40
14-03-13 20.67 20.67 20.01 13,193,500 20.05 19.29
14-03-12 20.35 20.56 20.35 7,616,100 20.49 19.72
14-03-11 20.48 20.59 20.33 6,778,100 20.46 19.69
14-03-10 20.66 20.71 20.45 6,041,200 20.56 19.78
14-03-07 20.90 20.96 20.47 7,878,600 20.59 19.81
14-03-06 21.07 21.14 20.78 6,477,600 20.80 20.01
Date Open High Low Vol Cls adjCls
14-03-05 21.00 21.05 20.74 6,463,900 20.96 20.17
14-03-04 21.37 21.61 20.96 8,847,200 21.00 20.21
14-03-03 21.28 21.42 21.12 5,960,900 21.39 20.58
14-02-28 21.41 21.84 21.32 4,889,800 21.48 20.67
14-02-27 21.31 21.50 21.17 4,969,300 21.50 20.69
14-02-26 20.95 21.35 20.93 7,850,200 21.26 20.46
14-02-25 20.86 21.05 20.72 7,481,200 20.78 19.99
14-02-24 20.58 20.99 20.50 6,568,200 20.84 20.05
14-02-21 20.60 20.61 20.32 8,250,500 20.53 19.75
Date Open High Low Vol Cls adjCls
14-02-20 20.60 20.62 20.35 6,842,400 20.51 19.73
14-02-19 20.78 20.78 20.50 7,846,400 20.54 19.62
14-02-18 21.11 21.29 20.67 8,374,200 20.69 19.76
14-02-14 21.33 21.42 21.20 5,288,700 21.35 20.39
14-02-13 21.07 21.42 21.03 6,851,500 21.36 20.40
14-02-12 21.26 21.44 21.01 5,567,200 21.22 20.27
14-02-11 20.91 21.31 20.90 8,004,700 21.23 20.28
14-02-10 20.77 21.00 20.75 5,622,000 20.89 19.95
14-02-07 20.64 20.94 20.53 7,653,700 20.90 19.96
Date Open High Low Vol Cls adjCls
14-02-06 20.49 20.68 20.31 7,224,800 20.47 19.55
14-02-05 20.38 20.64 20.35 9,493,700 20.54 19.62
14-02-04 20.93 20.98 20.39 12,517,800 20.42 19.50
14-02-03 21.33 21.40 20.68 12,443,200 20.75 19.82
14-01-31 22.06 22.19 21.41 15,113,500 21.41 20.45
14-01-30 22.65 23.00 21.67 22,821,000 22.38 21.38
14-01-29 23.05 24.27 23.05 15,834,600 24.15 23.07
14-01-28 23.09 23.54 22.91 7,896,100 23.30 22.26
14-01-27 23.31 23.43 22.88 7,857,100 22.89 21.86
Date Open High Low Vol Cls adjCls
14-01-24 23.59 23.59 23.28 6,633,300 23.30 22.26
14-01-23 23.45 23.69 23.43 7,558,800 23.62 22.56
14-01-22 23.28 23.68 23.20 6,172,100 23.62 22.56
14-01-21 23.32 23.43 23.13 5,662,900 23.30 22.26
14-01-17 23.09 23.39 22.95 6,837,900 23.27 22.23
14-01-16 22.99 23.42 22.91 7,477,500 23.09 22.05
14-01-15 22.25 22.98 22.22 9,010,300 22.93 21.90
14-01-14 22.27 22.47 22.06 8,223,300 22.21 21.21
14-01-13 22.83 23.05 22.15 13,507,900 22.20 21.20
Date Open High Low Vol Cls adjCls
14-01-10 23.59 23.70 23.39 7,752,800 23.47 22.42
14-01-09 23.34 23.52 23.27 4,450,400 23.51 22.46
14-01-08 23.36 23.49 23.14 5,383,000 23.34 22.29
14-01-07 23.22 23.47 23.12 4,345,000 23.39 22.34
14-01-06 23.18 23.21 22.98 5,080,300 23.14 22.10
14-01-03 23.42 23.47 23.10 4,815,900 23.11 22.07
14-01-02 23.44 23.50 23.30 4,439,500 23.46 22.41
13-12-31 23.46 23.62 23.30 4,572,200 23.58 22.52
13-12-30 23.05 23.54 23.00 5,479,900 23.47 22.42
Date Open High Low Vol Cls adjCls
13-12-27 23.02 23.14 22.88 2,943,000 23.05 22.02
13-12-26 23.00 23.12 22.89 2,507,800 22.95 21.92
13-12-24 22.94 22.99 22.83 2,033,900 22.92 21.89
13-12-23 22.49 22.93 22.46 5,701,000 22.89 21.86
13-12-20 22.99 23.06 22.34 14,386,600 22.51 21.50
13-12-19 23.10 23.30 22.92 6,157,800 22.99 21.96
13-12-18 22.95 23.22 22.70 7,736,600 23.20 22.16
13-12-17 22.63 23.04 22.48 6,687,000 23.00 21.97
13-12-16 22.18 22.56 22.18 5,158,000 22.55 21.54
Date Open High Low Vol Cls adjCls
13-12-13 22.43 22.46 22.02 5,376,600 22.11 21.12
13-12-12 22.16 22.41 22.10 4,869,000 22.31 21.31
13-12-11 22.43 22.60 22.20 4,701,800 22.22 21.22
13-12-10 22.64 22.68 22.39 4,625,900 22.44 21.43
13-12-09 22.71 22.85 22.51 6,052,700 22.58 21.57
13-12-06 23.09 23.64 22.60 9,075,100 22.78 21.76
13-12-05 22.47 22.69 22.39 9,762,600 22.48 21.47
13-12-04 22.33 22.59 22.28 10,266,100 22.46 21.45
13-12-03 22.41 22.59 22.18 8,505,500 22.54 21.53
Date Open High Low Vol Cls adjCls
13-12-02 22.47 22.79 22.43 6,778,700 22.48 21.47
13-11-29 22.64 22.81 22.48 3,796,600 22.49 21.48
13-11-27 22.36 22.85 22.36 5,998,300 22.68 21.66
13-11-26 23.08 23.26 22.67 10,093,600 22.72 21.70
13-11-25 23.40 23.48 23.08 5,222,700 23.10 22.06
13-11-22 23.56 23.68 23.25 5,770,900 23.34 22.29
13-11-21 23.28 23.75 23.25 4,672,200 23.55 22.49
13-11-20 23.54 23.75 23.36 6,120,500 23.38 22.19
13-11-19 23.65 23.89 23.52 6,265,000 23.56 22.36
Date Open High Low Vol Cls adjCls
13-11-18 23.63 23.96 23.53 8,106,900 23.65 22.44
13-11-15 23.44 23.69 23.43 9,284,300 23.58 22.38
13-11-14 23.00 23.50 23.00 8,316,600 23.49 22.29
13-11-13 22.95 23.31 22.82 13,569,200 23.17 21.99
13-11-12 22.35 23.10 22.24 24,231,500 23.05 21.88
13-11-11 23.11 23.30 23.03 3,845,300 23.21 22.03
13-11-08 22.90 23.17 22.76 7,725,500 23.16 21.98
13-11-07 23.17 23.24 22.79 6,877,100 22.83 21.67
13-11-06 22.69 23.14 22.67 5,793,700 23.13 21.95
Date Open High Low Vol Cls adjCls
13-11-05 22.79 22.88 22.57 8,810,300 22.68 21.52
13-11-04 22.81 23.00 22.75 4,875,200 22.91 21.74
13-11-01 22.89 22.95 22.67 9,327,200 22.77 21.61
13-10-31 22.67 22.87 22.54 9,865,500 22.76 21.60
13-10-30 22.75 22.75 22.43 11,109,500 22.67 21.51
13-10-29 22.05 22.36 21.99 8,027,400 22.13 21.00
13-10-28 22.08 22.17 21.96 9,772,600 22.04 20.92
13-10-25 21.79 22.08 21.57 20,009,800 22.03 20.91
13-10-24 21.30 22.28 20.89 44,749,600 21.49 20.39
Date Open High Low Vol Cls adjCls
13-10-23 24.97 25.11 24.57 8,906,800 24.62 23.37
13-10-22 25.52 25.52 25.11 5,263,800 25.21 23.93
13-10-21 25.49 25.60 25.32 3,486,800 25.41 24.12
13-10-18 25.19 25.41 25.04 6,629,100 25.39 24.10
13-10-17 25.03 25.25 24.93 6,733,300 25.09 23.81
13-10-16 25.14 25.30 25.01 4,974,900 25.13 23.85
13-10-15 25.15 25.18 24.93 5,465,700 24.96 23.69
13-10-14 24.90 25.25 24.87 4,677,600 25.18 23.90
13-10-11 24.75 25.16 24.67 6,235,800 25.08 23.80
Date Open High Low Vol Cls adjCls
13-10-10 24.70 24.93 24.55 6,572,100 24.74 23.48
13-10-09 24.83 25.01 24.46 8,126,900 24.67 23.41
13-10-08 24.51 24.99 24.41 8,380,500 24.74 23.48
13-10-07 24.56 25.10 24.42 5,417,200 24.82 23.56
13-10-04 24.37 24.92 24.30 5,881,400 24.84 23.57
13-10-03 24.40 24.54 24.16 3,793,300 24.27 23.03
13-10-02 24.52 24.70 24.38 4,818,300 24.52 23.27
13-10-01 24.27 24.79 24.25 7,715,700 24.65 23.39
13-09-30 24.53 24.79 24.41 5,487,600 24.75 23.49
Date Open High Low Vol Cls adjCls
13-09-27 24.47 25.00 24.40 5,974,400 24.73 23.47
13-09-26 24.83 25.20 24.80 4,350,500 25.06 23.78
13-09-25 24.77 24.86 24.46 6,244,300 24.85 23.58
13-09-24 24.74 24.87 24.39 4,762,700 24.69 23.43
13-09-23 25.09 25.13 24.70 4,454,700 24.74 23.48
13-09-20 25.35 25.40 25.09 5,364,900 25.14 23.86
13-09-19 25.40 25.67 25.13 6,647,400 25.21 23.93
13-09-18 25.26 25.43 25.19 6,332,900 25.36 24.07
13-09-17 25.41 25.57 25.25 3,733,700 25.30 24.01
Date Open High Low Vol Cls adjCls
13-09-16 25.24 25.58 25.24 4,345,900 25.38 24.09
13-09-13 25.09 25.22 24.75 6,344,000 25.07 23.79
13-09-12 24.47 25.18 24.36 8,530,700 24.97 23.70
13-09-11 25.26 25.48 25.14 6,763,500 25.26 23.97
13-09-10 25.61 25.70 25.21 7,081,300 25.23 23.94
13-09-09 25.50 25.63 25.38 4,030,700 25.39 24.10
13-09-06 25.46 25.58 24.98 4,082,700 25.35 24.06
13-09-05 25.26 25.61 25.26 4,600,600 25.45 24.15
13-09-04 25.92 25.99 25.24 9,326,600 25.32 24.03
Date Open High Low Vol Cls adjCls
13-09-03 25.93 26.34 25.81 4,674,200 26.08 24.75
13-08-30 26.00 26.14 25.53 4,174,400 25.61 24.30
13-08-29 25.59 26.14 25.49 3,413,800 26.05 24.72
13-08-28 25.50 25.81 25.28 5,225,200 25.69 24.38
13-08-27 25.74 25.90 25.40 4,709,300 25.46 24.16
13-08-26 26.28 26.40 26.02 3,289,300 26.03 24.70
13-08-23 26.30 26.48 26.18 3,568,200 26.33 24.99
13-08-22 26.01 26.46 25.86 2,755,300 26.34 25.00
13-08-21 26.09 26.29 25.95 4,067,800 26.04 24.57
Date Open High Low Vol Cls adjCls
13-08-20 26.13 26.38 26.04 3,596,700 26.26 24.78
13-08-19 26.11 26.57 26.11 4,138,300 26.19 24.71
13-08-16 26.30 26.47 26.17 5,682,900 26.24 24.76
13-08-15 26.53 26.73 26.34 5,462,000 26.44 24.95
13-08-14 27.01 27.03 26.75 4,462,500 26.78 25.27
13-08-13 26.89 27.05 26.63 4,536,500 26.96 25.44
13-08-12 26.68 27.00 26.60 3,616,000 26.93 25.41
13-08-09 26.66 27.01 26.53 4,083,600 26.82 25.31
13-08-08 26.87 27.10 26.67 7,252,300 26.82 25.31
Date Open High Low Vol Cls adjCls
13-08-07 26.67 26.85 26.41 5,317,900 26.74 25.23
13-08-06 26.61 26.70 26.44 6,101,400 26.66 25.16
13-08-05 26.50 26.67 26.26 5,379,600 26.66 25.16
13-08-02 26.61 26.70 26.38 5,569,500 26.52 25.02
13-08-01 26.68 26.89 26.61 7,482,500 26.70 25.19
13-07-31 25.61 26.89 25.60 18,885,100 26.68 25.17
13-07-30 24.26 24.54 24.11 9,061,100 24.35 22.98
13-07-29 24.07 24.29 23.98 5,525,700 24.07 22.71
13-07-26 24.06 24.34 23.86 4,626,800 24.27 22.90
Date Open High Low Vol Cls adjCls
13-07-25 24.07 24.26 23.95 3,613,200 24.25 22.88
13-07-24 23.95 24.21 23.94 4,472,200 24.12 22.76
13-07-23 24.44 24.44 23.88 5,117,800 23.92 22.57
13-07-22 24.10 24.11 23.94 5,377,500 24.02 22.66
13-07-19 24.29 24.29 23.90 8,428,800 24.00 22.65
13-07-18 24.34 24.42 24.14 6,473,100 24.29 22.92
13-07-17 24.13 24.34 24.02 5,697,200 24.23 22.86
13-07-16 23.98 24.22 23.87 8,340,200 23.97 22.62
13-07-15 23.85 23.94 23.74 5,336,900 23.92 22.57
Date Open High Low Vol Cls adjCls
13-07-12 23.69 23.85 23.43 5,371,300 23.83 22.49
13-07-11 23.41 23.66 23.26 5,317,000 23.65 22.32
13-07-10 22.84 23.13 22.81 3,653,800 23.10 21.80
13-07-09 22.93 22.99 22.56 4,753,100 22.85 21.56
13-07-08 23.07 23.12 22.65 4,985,200 22.79 21.50
13-07-05 22.58 23.02 22.46 5,639,700 23.02 21.72
13-07-03 22.27 22.59 22.22 3,547,900 22.36 21.10
13-07-02 22.54 22.80 22.39 5,667,800 22.44 21.17
13-07-01 22.54 22.74 22.46 5,915,100 22.48 21.21
Date Open High Low Vol Cls adjCls
13-06-28 22.42 22.53 22.21 13,769,100 22.48 21.21
13-06-27 22.61 22.73 22.41 9,281,400 22.50 21.23
13-06-26 22.33 22.56 22.28 7,549,300 22.52 21.25
13-06-25 22.27 22.35 21.95 5,679,900 22.10 20.85
13-06-24 22.17 22.42 21.91 8,386,800 22.01 20.77
13-06-21 22.54 22.55 21.99 13,174,300 22.23 20.98
13-06-20 22.50 22.63 22.29 9,023,600 22.39 21.13
13-06-19 22.72 22.99 22.65 8,798,000 22.70 21.42
13-06-18 22.32 22.81 22.32 11,890,700 22.73 21.45
Date Open High Low Vol Cls adjCls
13-06-17 22.37 22.46 22.20 7,110,500 22.33 21.07
13-06-14 22.55 22.66 22.32 7,893,200 22.36 20.96
13-06-13 22.10 22.54 21.98 9,999,700 22.49 21.08
13-06-12 22.23 22.51 22.12 11,250,300 22.18 20.79
13-06-11 22.13 22.44 21.85 12,724,200 22.01 20.63
13-06-10 22.17 22.35 21.91 9,544,000 22.25 20.85
13-06-07 22.06 22.33 21.92 9,648,700 22.19 20.80
13-06-06 21.59 21.88 21.41 9,890,900 21.85 20.48
13-06-05 21.73 22.00 21.60 9,620,700 21.62 20.26
Date Open High Low Vol Cls adjCls
13-06-04 22.29 22.41 21.90 12,670,300 21.90 20.53
13-06-03 22.41 22.56 22.11 11,005,800 22.40 20.99
13-05-31 22.80 22.83 22.39 11,305,600 22.39 20.98
13-05-30 22.80 23.06 22.71 7,356,900 22.95 21.51
13-05-29 22.69 23.00 22.47 12,459,400 22.88 21.44
13-05-28 23.01 23.15 22.77 8,651,000 22.90 21.46
13-05-24 22.94 23.01 22.30 9,596,000 22.85 21.42
13-05-23 23.48 23.54 22.99 13,556,500 23.06 21.61
13-05-22 24.06 24.15 23.49 10,649,100 23.62 22.14
Date Open High Low Vol Cls adjCls
13-05-21 24.33 24.39 24.02 7,951,000 24.03 22.52
13-05-20 24.22 24.32 24.06 8,210,500 24.15 22.63
13-05-17 24.37 24.50 24.18 7,196,700 24.30 22.77
13-05-16 24.61 24.69 24.25 31,033,700 24.30 22.77
13-05-15 24.33 24.69 24.33 9,034,800 24.66 23.11
13-05-14 24.22 24.55 24.22 10,082,600 24.52 22.98
13-05-13 24.33 24.33 23.95 11,321,200 24.22 22.70
13-05-10 24.41 24.50 24.21 7,012,500 24.35 22.82
13-05-09 24.50 24.53 24.18 7,349,500 24.37 22.84
Date Open High Low Vol Cls adjCls
13-05-08 23.86 24.55 23.54 21,491,300 24.49 22.95
13-05-07 25.00 25.26 24.89 10,302,000 25.10 23.52
13-05-06 24.81 25.00 24.64 7,334,100 24.95 23.38
13-05-03 24.74 25.00 24.58 7,049,500 24.84 23.28
13-05-02 24.36 24.69 24.12 5,622,800 24.56 23.02
13-05-01 24.24 24.60 24.24 4,147,000 24.35 22.82
13-04-30 24.48 24.54 21.93 10,019,600 24.30 22.77
13-04-29 24.45 24.74 24.42 6,972,300 24.59 23.05
13-04-26 24.45 24.54 24.30 3,994,700 24.42 22.89
Date Open High Low Vol Cls adjCls
13-04-25 24.50 24.62 24.19 8,204,400 24.45 22.92
13-04-24 24.15 24.49 24.15 5,624,700 24.37 22.84
13-04-23 23.89 24.29 23.71 6,834,300 24.16 22.64
13-04-22 23.70 23.77 23.41 6,876,400 23.67 22.18
13-04-19 23.52 23.72 23.34 6,877,100 23.55 22.07
13-04-18 23.85 23.85 23.41 6,307,200 23.56 22.08
13-04-17 24.00 24.02 23.40 8,357,300 23.78 22.29
13-04-16 24.07 24.24 23.92 5,994,500 24.15 22.63
13-04-15 23.98 24.32 23.93 7,727,900 23.95 22.45
Date Open High Low Vol Cls adjCls
13-04-12 24.27 24.28 23.96 6,464,200 24.25 22.73
13-04-11 24.18 24.52 24.13 5,191,000 24.30 22.77
13-04-10 24.21 24.55 24.20 6,008,900 24.45 22.92
13-04-09 24.25 24.34 23.98 5,265,700 24.21 22.69
13-04-08 24.24 24.28 23.98 6,081,700 24.25 22.73
13-04-05 24.15 24.35 23.86 6,283,600 24.29 22.77
13-04-04 24.41 24.52 24.25 3,987,100 24.50 22.96
13-04-03 24.73 24.76 24.40 6,057,700 24.45 22.92
13-04-02 24.65 24.79 24.56 5,932,100 24.66 23.11
Date Open High Low Vol Cls adjCls
13-04-01 24.78 24.79 24.35 6,502,000 24.46 22.92
13-03-28 24.49 24.75 24.40 6,748,700 24.68 23.13
13-03-27 24.48 24.60 24.35 5,918,200 24.53 22.99
13-03-26 24.75 24.80 24.44 6,653,900 24.57 23.03
13-03-25 24.64 24.73 24.33 4,964,200 24.56 23.02
13-03-22 24.50 24.66 24.39 6,911,500 24.63 23.08
13-03-21 24.37 24.51 24.29 6,227,400 24.40 22.87
13-03-20 24.07 24.65 24.05 7,837,200 24.52 22.98
13-03-19 24.55 24.67 24.09 8,217,100 24.22 22.70
Date Open High Low Vol Cls adjCls
13-03-18 24.26 24.66 24.15 4,898,200 24.51 22.97
13-03-15 24.64 24.77 24.36 6,867,900 24.55 23.01
13-03-14 24.68 24.83 24.63 5,901,800 24.73 23.18
13-03-13 24.54 24.58 24.28 7,717,900 24.54 23.00
13-03-12 24.62 24.70 24.25 7,281,600 24.45 22.92
13-03-11 24.55 24.70 24.37 10,075,600 24.48 22.94
13-03-08 24.81 24.91 24.49 8,264,400 24.57 23.03
13-03-07 24.65 24.72 24.41 8,719,300 24.67 23.12
13-03-06 24.36 24.57 24.15 9,179,200 24.52 22.98
Date Open High Low Vol Cls adjCls
13-03-05 24.00 24.41 24.00 11,072,700 24.20 22.68
13-03-04 23.52 24.03 23.52 10,145,500 23.96 22.46
13-03-01 23.40 23.76 23.21 8,640,200 23.68 22.19
13-02-28 23.08 23.75 23.07 11,280,000 23.44 21.97
13-02-27 22.45 23.27 22.44 11,171,600 23.23 21.77
13-02-26 22.47 22.66 22.19 6,511,700 22.46 21.05
13-02-25 22.93 23.06 22.43 10,316,800 22.43 21.02
13-02-22 22.45 22.95 22.33 12,015,200 22.93 21.49
13-02-21 22.50 22.60 22.18 13,205,200 22.31 20.91
Date Open High Low Vol Cls adjCls
13-02-20 22.72 22.89 22.55 11,734,600 22.56 21.14
13-02-19 22.48 22.72 22.41 9,363,100 22.60 21.18
13-02-15 22.73 22.91 22.46 7,994,600 22.53 21.12
13-02-14 22.51 22.73 22.41 5,716,700 22.67 21.25
13-02-13 22.69 22.80 22.47 6,774,200 22.62 21.20
13-02-12 22.62 22.91 22.59 6,079,800 22.70 21.28
13-02-11 22.60 22.73 22.50 5,827,400 22.64 21.22
13-02-08 22.25 22.69 22.22 9,044,400 22.59 21.17
13-02-07 22.28 22.30 22.08 9,192,500 22.24 20.84
Date Open High Low Vol Cls adjCls
13-02-06 21.99 22.32 21.89 8,434,900 22.28 20.88
13-02-05 21.87 22.21 21.76 8,168,100 22.16 20.77
13-02-04 22.02 22.07 21.63 6,011,200 21.65 20.29
13-02-01 21.86 22.21 21.80 8,193,700 22.12 20.73
13-01-31 22.01 22.11 21.74 7,575,200 21.77 20.40
13-01-30 21.82 22.04 21.81 8,758,900 21.98 20.60
13-01-29 21.95 21.96 21.66 9,150,900 21.91 20.53
13-01-28 22.13 22.26 21.87 8,692,100 21.89 20.52
13-01-25 21.68 22.14 21.67 11,192,900 22.13 20.74
Date Open High Low Vol Cls adjCls
13-01-24 21.20 21.85 21.09 19,022,900 21.71 20.35
13-01-23 21.75 21.82 21.09 19,759,900 21.46 20.11
13-01-22 20.66 20.86 20.51 11,371,200 20.86 19.55
13-01-18 20.84 20.92 20.46 10,838,800 20.68 19.38
13-01-17 20.76 21.14 20.57 12,157,700 20.85 19.54
13-01-16 20.74 20.90 20.58 9,526,500 20.71 19.41
13-01-15 20.23 20.89 20.13 16,400,900 20.85 19.54
13-01-14 19.89 20.04 19.79 5,988,100 19.91 18.66
13-01-11 19.99 20.03 19.85 5,157,200 19.94 18.69
Date Open High Low Vol Cls adjCls
13-01-10 19.59 20.00 19.50 8,516,300 19.94 18.69
13-01-09 19.42 19.62 19.39 4,168,100 19.52 18.29
13-01-08 19.65 19.70 19.25 6,793,200 19.42 18.20
13-01-07 19.71 19.75 19.38 6,350,600 19.65 18.42
13-01-04 19.41 19.70 19.37 5,677,000 19.62 18.39
13-01-03 19.43 19.72 19.28 8,920,400 19.41 18.19
13-01-02 19.19 19.50 19.10 8,729,700 19.50 18.28
12-12-31 18.08 18.83 18.01 6,955,700 18.82 17.64
12-12-28 18.13 18.33 17.98 3,966,100 18.16 17.02
Date Open High Low Vol Cls adjCls
12-12-27 18.29 18.40 17.90 5,699,400 18.22 17.08
12-12-26 18.42 18.61 18.22 2,764,300 18.31 17.16
12-12-24 18.56 18.70 18.40 1,454,900 18.42 17.26
12-12-21 18.47 18.66 18.25 8,342,000 18.54 17.38
12-12-20 18.60 18.66 18.38 6,491,500 18.64 17.47
12-12-19 18.89 19.00 18.60 5,613,800 18.61 17.44
12-12-18 18.65 18.92 18.56 6,606,800 18.79 17.61
12-12-17 18.73 18.89 18.39 7,973,700 18.52 17.36
12-12-14 18.45 18.75 18.45 6,958,700 18.68 17.51
Date Open High Low Vol Cls adjCls
12-12-13 18.82 18.99 18.43 7,249,700 18.54 17.38
12-12-12 19.15 19.24 18.71 5,149,700 18.75 17.57
12-12-11 18.84 19.11 18.80 4,766,900 19.09 17.89
12-12-10 18.82 18.98 18.72 6,224,500 18.72 17.55
12-12-07 18.90 19.02 18.71 6,313,400 18.95 17.76
12-12-06 18.76 18.89 18.68 6,291,800 18.85 17.67
12-12-05 18.65 18.90 18.54 9,217,600 18.87 17.69
12-12-04 18.66 18.70 18.44 4,390,100 18.66 17.49
12-12-03 18.94 19.08 18.52 7,582,500 18.60 17.43
Date Open High Low Vol Cls adjCls
12-11-30 18.65 18.83 18.55 6,193,100 18.76 17.58
12-11-29 18.39 18.78 18.35 7,341,000 18.62 17.45
12-11-28 18.01 18.25 17.71 8,241,600 18.23 17.09
12-11-27 18.31 18.52 18.01 6,384,700 18.02 16.89
12-11-26 18.40 18.43 18.19 4,161,900 18.30 17.15
12-11-23 18.35 18.49 18.25 2,011,200 18.47 17.31
12-11-21 18.05 18.34 17.98 3,030,500 18.21 17.07
12-11-20 18.11 18.18 17.86 4,804,000 18.02 16.89
12-11-19 18.18 18.38 18.05 6,376,400 18.19 17.05
Date Open High Low Vol Cls adjCls
12-11-16 17.53 18.06 17.41 12,086,000 17.97 16.84
12-11-15 17.53 17.64 17.38 5,747,400 17.56 16.46
12-11-14 17.91 18.00 17.49 6,489,900 17.53 16.43
12-11-13 17.68 18.04 17.68 7,497,500 17.79 16.67
12-11-12 18.01 18.06 17.92 4,974,900 17.96 16.83
12-11-09 18.00 18.22 17.93 8,216,600 17.97 16.84
12-11-08 18.19 18.27 17.94 5,676,500 17.95 16.82
12-11-07 18.67 18.67 18.10 11,106,200 18.21 17.07
12-11-06 18.71 19.04 18.70 7,573,100 18.85 17.67
Date Open High Low Vol Cls adjCls
12-11-05 18.70 18.89 18.64 8,600,900 18.71 17.54
12-11-02 18.85 18.89 18.73 9,059,500 18.80 17.62
12-11-01 18.19 18.72 18.15 9,615,100 18.71 17.54
12-10-31 18.40 18.41 18.11 9,858,700 18.19 17.05
12-10-26 18.34 18.66 18.15 9,316,800 18.39 17.24
12-10-25 18.77 19.09 17.84 28,339,800 18.54 17.38
12-10-24 17.51 17.57 17.35 11,507,200 17.38 16.29
12-10-23 17.19 17.44 17.02 7,025,800 17.37 16.28
12-10-22 17.50 17.50 17.14 6,213,800 17.33 16.24
Date Open High Low Vol Cls adjCls
12-10-19 17.78 17.83 17.40 7,616,100 17.43 16.34
12-10-18 17.86 18.00 17.62 7,977,700 17.77 16.65
12-10-17 18.20 18.27 17.80 6,509,200 17.86 16.74
12-10-16 18.09 18.36 17.90 5,715,500 18.32 17.17
12-10-15 17.87 18.02 17.78 6,781,700 17.96 16.83
12-10-12 17.93 18.07 17.75 8,121,800 17.88 16.76
12-10-11 17.79 18.10 17.69 6,925,700 17.95 16.82
12-10-10 17.65 17.78 17.55 8,500,000 17.68 16.57
12-10-09 17.70 17.75 17.50 7,114,900 17.67 16.56
Date Open High Low Vol Cls adjCls
12-10-08 17.97 18.03 17.72 6,329,300 17.76 16.65
12-10-05 18.16 18.39 17.99 6,243,000 18.03 16.90
12-10-04 17.88 18.02 17.75 5,076,500 18.01 16.88
12-10-03 17.97 18.13 17.79 9,273,100 17.91 16.79
12-10-02 17.86 18.07 17.80 7,504,800 17.94 16.81
12-10-01 18.05 18.19 17.74 8,319,500 17.78 16.66
12-09-28 18.08 18.12 17.96 6,630,000 17.98 16.85
12-09-27 18.05 18.32 18.02 7,498,300 18.21 17.07
12-09-26 18.03 18.11 17.61 9,736,500 18.07 16.94
Date Open High Low Vol Cls adjCls
12-09-25 18.39 18.56 18.05 8,447,900 18.08 16.95
12-09-24 18.39 18.59 18.21 11,083,200 18.24 17.10
12-09-21 18.95 19.08 18.52 15,220,600 18.53 17.37
12-09-20 18.90 18.95 18.69 10,423,700 18.90 17.71
12-09-19 18.97 19.08 18.88 5,198,000 18.94 17.75
12-09-18 19.07 19.10 18.91 6,205,900 19.00 17.81
12-09-17 19.07 19.11 18.90 7,217,800 19.11 17.91
12-09-14 19.25 19.54 19.12 12,855,300 19.14 17.94
12-09-13 19.11 19.32 18.84 8,378,500 19.20 18.00
Date Open High Low Vol Cls adjCls
12-09-12 19.03 19.23 18.96 10,683,100 19.06 17.86
12-09-11 18.92 19.09 18.85 9,366,700 19.00 17.81
12-09-10 18.91 19.08 18.80 7,951,000 18.96 17.77
12-09-07 18.91 19.00 18.77 9,783,200 18.92 17.73
12-09-06 18.00 19.16 17.95 19,522,100 18.95 17.76
12-09-05 17.80 17.99 17.71 9,589,600 17.93 16.80
12-09-04 17.74 18.00 17.70 8,054,900 17.88 16.76
12-08-31 17.74 17.88 17.59 8,413,000 17.83 16.71
12-08-30 17.68 17.78 17.49 5,255,700 17.67 16.56
Date Open High Low Vol Cls adjCls
12-08-29 17.72 17.89 17.67 4,863,500 17.83 16.71
12-08-28 17.63 17.90 17.61 7,353,500 17.75 16.64
12-08-27 17.78 17.83 17.61 6,694,300 17.63 16.52
12-08-24 17.65 17.84 17.57 7,489,800 17.73 16.62
12-08-23 17.80 17.90 17.62 9,037,100 17.76 16.65
12-08-22 17.96 18.07 17.77 7,988,700 17.83 16.71
12-08-21 17.91 18.04 17.85 12,937,700 17.99 16.86
12-08-20 17.91 17.96 17.60 9,159,300 17.87 16.75
12-08-17 18.00 18.07 17.78 11,372,300 18.01 16.88
Date Open High Low Vol Cls adjCls
12-08-16 17.38 18.09 17.36 21,293,500 17.99 16.86
12-08-15 17.12 17.70 17.02 10,755,700 17.67 16.56
12-08-14 17.32 17.39 17.09 7,241,200 17.18 16.10
12-08-13 17.51 17.80 17.16 9,883,800 17.22 16.14
12-08-10 17.04 17.30 16.88 16,996,600 17.28 16.20
12-08-09 17.15 17.30 16.99 9,909,300 17.00 15.93
12-08-08 17.15 17.25 16.99 7,409,100 17.10 16.03
12-08-07 16.91 17.44 16.88 8,591,900 17.16 16.08
12-08-06 16.83 16.96 16.81 11,702,100 16.87 15.81
Date Open High Low Vol Cls adjCls
12-08-03 16.54 16.89 16.42 13,395,900 16.80 15.75
12-08-02 15.76 16.33 15.71 20,996,700 16.31 15.29
12-08-01 15.81 16.16 15.76 14,257,200 16.01 15.01
12-07-31 15.50 15.94 15.49 13,315,900 15.75 14.76
12-07-30 15.86 15.89 15.32 10,856,900 15.47 14.50
12-07-27 15.50 16.06 15.38 16,572,200 15.93 14.93
12-07-26 14.99 15.45 14.96 16,218,400 15.36 14.40
12-07-25 14.61 15.48 14.50 39,876,800 14.96 14.02
12-07-24 13.47 13.53 13.06 5,993,600 13.18 12.35
Date Open High Low Vol Cls adjCls
12-07-23 13.30 13.47 13.08 7,119,900 13.41 12.57
12-07-20 13.84 13.86 13.56 7,011,400 13.58 12.73
12-07-19 13.66 13.88 13.63 6,923,400 13.84 12.97
12-07-18 13.43 13.78 13.40 8,130,000 13.58 12.73
12-07-17 13.46 13.50 13.16 4,395,700 13.45 12.61
12-07-16 13.41 13.43 13.25 7,572,300 13.32 12.48
12-07-13 13.34 13.50 13.31 9,963,100 13.46 12.62
12-07-12 13.64 13.65 13.26 11,411,200 13.28 12.45
12-07-11 13.79 13.93 13.64 8,150,600 13.72 12.86
Date Open High Low Vol Cls adjCls
12-07-10 14.02 14.13 13.75 7,263,600 13.82 12.95
12-07-09 14.15 14.16 13.86 7,772,800 13.92 13.05
12-07-06 14.58 14.60 14.02 7,792,100 14.12 13.23
12-07-05 14.72 14.80 14.49 5,059,200 14.72 13.80
12-07-03 14.57 14.81 14.52 4,662,500 14.80 13.87
12-07-02 14.56 14.57 14.32 7,124,900 14.50 13.59
12-06-29 14.11 14.61 14.11 7,514,000 14.61 13.69
12-06-28 14.16 14.16 13.71 6,763,200 13.89 13.02
12-06-27 14.16 14.27 14.08 5,488,000 14.17 13.28
Date Open High Low Vol Cls adjCls
12-06-26 14.06 14.15 13.95 6,513,900 14.07 13.19
12-06-25 14.36 14.40 14.00 9,302,300 14.03 13.15
12-06-22 14.52 14.62 14.41 29,696,300 14.45 13.54
12-06-21 15.09 15.09 14.40 10,652,400 14.44 13.53
12-06-20 14.94 15.12 14.87 6,980,500 15.03 14.09
12-06-19 14.86 15.03 14.82 8,290,700 14.93 13.99
12-06-18 14.70 14.83 14.45 5,390,000 14.78 13.85
12-06-15 14.60 14.78 14.50 9,310,400 14.76 13.83
12-06-14 14.36 14.60 14.20 6,827,700 14.56 13.65
Date Open High Low Vol Cls adjCls
12-06-13 14.47 14.53 14.23 7,791,900 14.30 13.40
12-06-12 14.43 14.59 14.33 6,723,700 14.57 13.66
12-06-11 14.74 14.82 14.30 8,636,500 14.32 13.42
12-06-08 14.50 14.62 14.35 7,275,900 14.57 13.66
12-06-07 14.86 14.94 14.42 11,647,800 14.47 13.56
12-06-06 14.46 14.80 14.36 8,411,300 14.77 13.84
12-06-05 14.33 14.60 14.32 5,452,500 14.56 13.65
12-06-04 14.39 14.56 14.26 7,860,900 14.43 13.52
12-06-01 14.52 14.75 14.37 9,238,100 14.37 13.47
Date Open High Low Vol Cls adjCls
12-05-31 14.81 14.94 14.63 7,070,000 14.84 13.91
12-05-30 14.97 15.01 14.79 8,573,500 14.81 13.88
12-05-29 15.23 15.34 15.03 5,195,800 15.16 14.21
12-05-25 14.94 15.15 14.92 5,589,200 15.08 14.13
12-05-24 15.10 15.10 14.77 8,837,900 14.95 14.01
12-05-23 14.88 15.07 14.79 8,961,000 15.04 14.10
12-05-22 15.00 15.11 14.91 7,166,500 15.00 14.06
12-05-21 14.74 15.09 14.63 6,114,100 15.01 14.07
12-05-18 14.91 15.01 14.68 8,387,800 14.74 13.81
Date Open High Low Vol Cls adjCls
12-05-17 15.01 15.15 14.84 6,281,300 14.84 13.91
12-05-16 15.42 15.42 15.01 8,470,400 15.03 14.09
12-05-15 15.30 15.63 15.14 8,455,800 15.35 14.39
12-05-14 14.74 15.42 14.74 11,105,700 15.24 14.28
12-05-11 15.48 15.68 15.44 7,686,200 15.45 14.48
12-05-10 15.89 15.90 15.47 6,917,100 15.53 14.56
12-05-09 15.66 15.94 15.59 6,636,100 15.82 14.83
12-05-08 15.80 15.92 15.63 10,288,100 15.81 14.82
12-05-07 15.72 16.00 15.69 7,946,800 15.94 14.94
Date Open High Low Vol Cls adjCls
12-05-04 16.14 16.14 15.80 8,786,900 15.82 14.83
12-05-03 16.41 16.47 16.12 11,386,300 16.23 15.21
12-05-02 16.31 16.51 16.10 9,692,900 16.43 15.40
12-05-01 16.51 16.68 16.41 7,564,600 16.45 15.42
12-04-30 16.50 16.66 16.43 6,141,000 16.54 15.50
12-04-27 16.57 16.59 16.33 5,494,300 16.48 15.45
12-04-26 16.28 16.63 16.18 9,746,300 16.47 15.44
12-04-25 16.14 16.31 15.99 11,509,100 16.29 15.27
12-04-24 16.44 16.69 15.95 27,378,800 16.01 15.01
Date Open High Low Vol Cls adjCls
12-04-23 18.00 18.12 17.56 13,938,100 18.07 16.94
12-04-20 18.21 18.38 18.13 5,348,300 18.14 17.00
12-04-19 18.07 18.41 18.03 6,766,900 18.10 16.96
12-04-18 18.24 18.33 18.12 5,614,600 18.16 17.02
12-04-17 18.23 18.49 18.20 5,897,700 18.41 17.25
12-04-16 18.15 18.30 18.01 8,584,100 18.18 17.04
12-04-13 18.19 18.39 18.07 6,797,900 18.08 16.95
12-04-12 18.00 18.36 17.98 6,298,000 18.29 17.14
12-04-11 17.72 18.04 17.60 8,535,700 17.97 16.84
Date Open High Low Vol Cls adjCls
12-04-10 17.85 18.00 17.55 7,161,200 17.56 16.46
12-04-09 18.02 18.11 17.93 3,999,200 17.97 16.84
12-04-05 18.11 18.33 18.06 4,293,800 18.31 17.16
12-04-04 18.36 18.44 18.06 5,632,900 18.20 17.06
12-04-03 18.70 18.76 18.35 7,214,200 18.51 17.35
12-04-02 18.61 18.85 18.50 6,396,200 18.80 17.62
12-03-30 18.55 18.73 18.30 7,269,600 18.70 17.53
12-03-29 18.22 18.47 18.22 6,625,400 18.40 17.25
12-03-28 18.50 18.57 18.28 5,698,100 18.35 17.20
Date Open High Low Vol Cls adjCls
12-03-27 18.61 18.74 18.53 5,605,100 18.58 17.41
12-03-26 18.39 18.67 18.32 5,044,500 18.67 17.50
12-03-23 18.21 18.31 18.10 5,317,600 18.20 17.06
12-03-22 18.02 18.23 17.95 5,485,300 18.20 17.06
12-03-21 18.25 18.38 18.13 6,593,300 18.17 17.03
12-03-20 18.00 18.36 17.98 4,757,400 18.30 17.15
12-03-19 18.10 18.47 18.10 6,214,200 18.32 17.17
12-03-16 18.14 18.30 18.08 7,386,700 18.17 17.03
12-03-15 17.87 18.21 17.80 6,391,600 18.19 17.05
Date Open High Low Vol Cls adjCls
12-03-14 18.13 18.20 17.83 7,706,400 17.86 16.74
12-03-13 17.90 18.20 17.65 6,417,200 18.18 17.04
12-03-12 17.68 17.88 17.67 4,140,900 17.80 16.68
12-03-09 17.58 17.80 17.51 5,428,200 17.73 16.62
12-03-08 17.41 17.58 17.32 4,934,200 17.57 16.47
12-03-07 17.16 17.33 17.07 6,380,100 17.27 16.19
12-03-06 17.29 17.34 17.08 7,732,200 17.10 16.03
12-03-05 17.66 17.74 17.44 5,631,300 17.51 16.41
12-03-02 17.86 17.90 17.62 4,983,700 17.74 16.63
Date Open High Low Vol Cls adjCls
12-03-01 17.91 18.02 17.79 5,517,500 17.89 16.77
12-02-29 17.87 18.04 17.82 6,031,400 17.84 16.72
12-02-28 17.89 18.00 17.81 4,181,600 17.92 16.80
12-02-27 17.76 18.00 17.59 5,468,300 17.90 16.78
12-02-24 17.87 18.11 17.84 4,997,000 17.88 16.76
12-02-23 17.94 18.00 17.66 5,749,600 17.91 16.79
12-02-22 17.89 18.08 17.83 4,568,500 17.88 16.76
12-02-21 17.94 18.21 17.87 6,143,900 17.94 16.81
12-02-17 18.06 18.10 17.92 5,518,300 17.95 16.82
Date Open High Low Vol Cls adjCls
12-02-16 17.88 18.20 17.85 5,475,600 18.15 17.01
12-02-15 17.94 18.09 17.85 6,033,300 17.94 16.81
12-02-14 17.86 17.97 17.73 4,949,100 17.92 16.80
12-02-13 17.88 17.99 17.71 4,881,100 17.93 16.80
12-02-10 17.80 17.86 17.61 5,764,300 17.78 16.66
12-02-09 17.75 18.06 17.62 7,438,000 18.02 16.89
12-02-08 17.58 17.75 17.50 5,080,900 17.75 16.64
12-02-07 17.42 17.68 17.32 6,790,300 17.62 16.51
12-02-06 17.58 17.60 17.41 3,403,100 17.53 16.43
Date Open High Low Vol Cls adjCls
12-02-03 17.58 17.73 17.49 5,492,400 17.62 16.51
12-02-02 17.39 17.66 17.37 4,665,600 17.43 16.34
12-02-01 17.33 17.50 17.22 7,325,900 17.45 16.35
12-01-31 17.00 17.23 16.87 8,794,700 17.19 16.11
12-01-30 17.02 17.11 16.78 7,516,200 17.03 15.96
12-01-27 16.83 17.21 16.75 9,105,900 17.08 16.01
12-01-26 17.12 17.20 16.36 12,646,600 16.88 15.82
12-01-25 17.07 17.18 16.90 7,796,200 17.07 16.00
12-01-24 16.80 16.92 16.67 4,596,500 16.87 15.81
Date Open High Low Vol Cls adjCls
12-01-23 16.87 16.99 16.72 5,634,700 16.79 15.74
12-01-20 16.57 16.90 16.52 6,460,100 16.79 15.74
12-01-19 16.63 16.81 16.37 7,743,500 16.59 15.55
12-01-18 16.36 16.58 16.16 6,696,500 16.55 15.51
12-01-17 16.11 16.48 16.06 6,489,300 16.28 15.26
12-01-13 16.02 16.10 15.79 6,995,400 15.88 14.88
12-01-12 16.26 16.42 16.05 6,781,100 16.08 15.07
12-01-11 15.86 16.28 15.86 5,261,200 16.24 15.22
12-01-10 15.82 15.95 15.65 5,597,300 15.91 14.91
Date Open High Low Vol Cls adjCls
12-01-09 15.76 15.83 15.55 5,296,700 15.67 14.69
12-01-06 15.77 15.95 15.58 5,583,000 15.78 14.79
12-01-05 15.68 15.82 15.58 6,105,900 15.80 14.81
12-01-04 15.80 15.89 15.66 3,640,400 15.75 14.76
12-01-03 15.99 16.19 15.74 5,839,100 15.78 14.79
11-12-30 15.68 15.72 15.64 2,781,100 15.65 14.67
11-12-29 15.67 15.78 15.64 3,611,200 15.70 14.71
11-12-28 15.82 15.90 15.58 5,021,800 15.62 14.64
11-12-27 15.78 15.91 15.65 4,966,700 15.85 14.86
Date Open High Low Vol Cls adjCls
11-12-23 15.55 15.79 15.45 4,593,700 15.79 14.80
11-12-22 15.23 15.57 15.17 6,125,800 15.56 14.58
11-12-21 15.53 15.58 14.94 9,460,000 15.15 14.20
11-12-20 15.51 15.82 15.51 7,583,400 15.63 14.65
11-12-19 15.53 15.64 15.23 6,072,000 15.29 14.33
11-12-16 15.49 15.74 15.32 9,277,000 15.46 14.49
11-12-15 15.57 15.61 15.23 6,104,100 15.36 14.40
11-12-14 15.65 15.68 15.29 5,950,100 15.39 14.42
11-12-13 15.98 16.11 15.58 6,098,900 15.66 14.68
Date Open High Low Vol Cls adjCls
11-12-12 16.05 16.05 15.70 5,742,000 15.84 14.85
11-12-09 15.72 16.26 15.66 5,575,000 16.19 15.17
11-12-08 16.09 16.24 15.64 5,757,900 15.69 14.71
11-12-07 16.09 16.29 15.86 6,552,100 16.22 15.20
11-12-06 16.51 16.67 16.12 6,831,100 16.19 15.17
11-12-05 16.37 16.73 16.28 7,282,200 16.52 15.48
11-12-02 16.38 16.43 16.07 5,196,400 16.10 15.09
11-12-01 16.25 16.42 16.13 6,258,900 16.24 15.22
11-11-30 16.02 16.38 16.02 7,420,500 16.35 15.32
Date Open High Low Vol Cls adjCls
11-11-29 16.05 16.11 15.58 8,039,200 15.60 14.62
11-11-28 15.74 16.08 15.73 7,790,800 16.07 15.06
11-11-25 15.44 15.70 15.31 3,423,300 15.33 14.37
11-11-23 15.69 15.77 15.51 8,339,200 15.54 14.56
11-11-22 15.76 15.99 15.65 6,216,100 15.84 14.85
11-11-21 16.00 16.05 15.69 6,400,800 15.82 14.83
11-11-18 16.16 16.30 16.01 6,439,000 16.19 15.17
11-11-17 16.60 16.67 16.08 8,234,000 16.17 15.16
11-11-16 16.99 17.35 16.65 9,624,300 16.67 15.62
Date Open High Low Vol Cls adjCls
11-11-15 16.93 17.30 16.77 8,397,200 17.19 16.11
11-11-14 17.10 17.20 16.84 4,243,500 16.94 15.88
11-11-11 16.92 17.17 16.88 5,806,100 17.12 16.05
11-11-10 16.75 16.86 16.50 6,883,500 16.70 15.65
11-11-09 17.07 17.14 16.52 9,307,800 16.57 15.53
11-11-08 17.24 17.55 17.12 8,394,300 17.52 16.42
11-11-07 16.97 17.13 16.69 6,529,900 17.12 16.05
11-11-04 16.91 17.05 16.69 6,904,500 16.98 15.91
11-11-03 16.70 17.09 16.61 9,448,900 17.03 15.96
Date Open High Low Vol Cls adjCls
11-11-02 16.57 16.75 16.41 9,718,300 16.50 15.46
11-11-01 16.66 16.88 16.39 12,312,000 16.43 15.40
11-10-31 17.82 17.82 16.99 14,126,500 17.01 15.94
11-10-28 17.73 18.01 17.60 7,865,500 17.99 16.86
11-10-27 18.27 18.81 16.91 20,937,600 17.74 16.63
11-10-26 18.88 18.88 18.02 11,040,800 18.49 17.33
11-10-25 18.62 18.80 18.42 7,975,000 18.55 17.39
11-10-24 18.50 18.82 18.44 7,638,700 18.63 17.46
11-10-21 18.17 18.48 18.00 7,400,200 18.42 17.26
Date Open High Low Vol Cls adjCls
11-10-20 18.11 18.17 17.65 7,810,500 17.94 16.81
11-10-19 18.07 18.24 17.91 7,780,800 17.99 16.86
11-10-18 17.63 18.24 17.34 10,035,300 18.14 17.00
11-10-17 17.86 17.92 17.47 6,448,200 17.62 16.51
11-10-14 17.93 18.00 17.75 6,398,000 17.99 16.86
11-10-13 17.58 17.88 17.49 7,882,700 17.78 16.66
11-10-12 17.96 17.97 17.57 8,945,200 17.60 16.50
11-10-11 17.55 17.83 17.49 7,353,900 17.79 16.67
11-10-10 17.30 17.62 17.30 5,334,300 17.62 16.51
Date Open High Low Vol Cls adjCls
11-10-07 17.14 17.38 17.01 8,649,600 17.10 16.03
11-10-06 16.59 17.14 16.39 8,122,000 17.12 16.05
11-10-05 16.14 16.61 15.89 10,270,100 16.57 15.53
11-10-04 15.51 16.16 15.36 15,474,200 16.16 15.15
11-10-03 16.11 16.53 15.73 11,288,800 15.74 14.75
11-09-30 16.66 16.85 16.30 8,349,200 16.30 15.28
11-09-29 17.20 17.37 16.54 8,299,400 16.89 15.83
11-09-28 17.25 17.53 16.83 7,758,200 16.86 15.80
11-09-27 17.08 17.42 17.04 8,248,400 17.15 16.07
Date Open High Low Vol Cls adjCls
11-09-26 16.44 16.88 16.04 10,561,500 16.85 15.79
11-09-23 15.89 16.49 15.80 7,671,000 16.37 15.34
11-09-22 16.39 16.56 15.82 12,057,300 16.05 15.04
11-09-21 17.50 17.60 17.02 8,649,300 17.03 15.96
11-09-20 17.48 17.66 17.24 7,127,000 17.35 16.26
11-09-19 17.30 17.48 17.02 7,092,200 17.40 16.31
11-09-16 17.42 17.66 17.38 9,386,600 17.54 16.44
11-09-15 17.04 17.37 16.93 7,387,900 17.36 16.27
11-09-14 16.39 17.06 16.26 8,512,300 16.84 15.78
Date Open High Low Vol Cls adjCls
11-09-13 16.31 16.39 16.09 7,974,000 16.33 15.31
11-09-12 15.81 16.27 15.81 7,426,500 16.25 15.23
11-09-09 16.34 16.44 15.93 7,224,300 16.05 15.04
11-09-08 16.55 16.68 16.38 6,632,300 16.48 15.45
11-09-07 16.25 16.72 16.22 9,832,100 16.71 15.66
11-09-06 15.87 16.14 15.69 7,326,000 16.08 15.07
11-09-02 16.60 16.71 16.23 8,010,500 16.36 15.33
11-09-01 17.23 17.35 16.90 7,740,400 16.94 15.88
11-08-31 16.96 17.32 16.84 7,714,100 17.15 16.07
Date Open High Low Vol Cls adjCls
11-08-30 16.76 17.06 16.62 8,452,400 16.97 15.90
11-08-29 16.60 16.85 16.58 4,781,600 16.84 15.78
11-08-26 15.93 16.48 15.71 7,405,700 16.38 15.35
11-08-25 16.42 16.52 15.89 7,347,900 15.95 14.95
11-08-24 16.15 16.40 16.04 7,275,900 16.38 15.35
11-08-23 15.68 16.21 15.51 9,845,700 16.20 15.18
11-08-22 15.75 15.82 15.50 8,270,000 15.65 14.67
11-08-19 15.63 16.12 15.39 12,079,400 15.42 14.45
11-08-18 16.38 16.47 15.57 14,677,400 15.81 14.82
Date Open High Low Vol Cls adjCls
11-08-17 16.95 17.09 16.59 9,095,500 16.78 15.73
11-08-16 16.62 17.02 16.61 10,925,500 16.94 15.88
11-08-15 16.86 17.01 16.69 7,149,100 17.00 15.93
11-08-12 16.80 17.06 16.59 11,730,100 16.79 15.74
11-08-11 16.11 16.89 15.96 16,069,000 16.69 15.64
11-08-10 16.56 16.70 15.93 17,765,000 15.99 14.99
11-08-09 16.12 16.94 15.78 21,582,100 16.91 15.85
11-08-08 16.67 16.94 15.58 19,829,300 16.00 15.00
11-08-05 17.61 17.74 16.60 22,731,600 17.10 16.03
Date Open High Low Vol Cls adjCls
11-08-04 17.92 18.01 17.11 21,485,000 17.12 16.05
11-08-03 18.54 18.66 18.16 15,028,200 18.27 17.12
11-08-02 18.84 19.11 18.50 8,794,300 18.51 17.35
11-08-01 19.26 19.30 18.75 10,422,800 19.04 17.85
11-07-29 19.28 19.54 19.05 10,414,400 19.06 17.86
11-07-28 19.33 19.81 19.01 22,713,000 19.49 18.27
11-07-27 18.98 19.02 18.37 10,824,600 18.42 17.26
11-07-26 19.16 19.20 18.92 5,516,500 19.07 17.87
11-07-25 19.04 19.25 18.84 8,749,700 19.09 17.89
Date Open High Low Vol Cls adjCls
11-07-22 19.08 19.12 18.85 6,805,600 19.06 17.86
11-07-21 19.01 19.18 18.76 8,001,300 19.03 17.84
11-07-20 19.41 19.41 18.86 8,366,500 18.89 17.70
11-07-19 19.11 19.55 18.99 7,431,800 19.46 18.24
11-07-18 18.87 18.94 18.60 8,475,800 18.87 17.69
11-07-15 19.03 19.11 18.87 8,141,300 18.97 17.78
11-07-14 19.28 19.42 18.87 7,736,000 18.97 17.78
11-07-13 19.33 19.59 19.23 7,395,100 19.27 18.06
11-07-12 19.40 19.50 19.19 7,132,900 19.23 18.02
Date Open High Low Vol Cls adjCls
11-07-11 19.52 19.63 19.24 6,307,800 19.36 18.15
11-07-08 19.67 19.80 19.44 9,130,400 19.73 18.49
11-07-07 19.90 20.00 19.73 9,144,600 19.86 18.61
11-07-06 19.74 19.82 19.61 9,005,300 19.79 18.55
11-07-05 19.80 19.84 19.66 5,670,600 19.76 18.52
11-07-01 19.82 19.89 19.71 6,839,700 19.83 18.59
11-06-30 19.57 19.77 19.55 7,574,800 19.72 18.48
11-06-29 19.62 19.63 19.39 6,652,000 19.53 18.30
11-06-28 19.08 19.62 19.02 10,232,200 19.50 18.28
Date Open High Low Vol Cls adjCls
11-06-27 18.68 19.18 18.64 7,399,900 19.04 17.85
11-06-24 18.96 19.04 18.64 19,734,800 18.75 17.57
11-06-23 18.67 18.97 18.54 7,230,500 18.93 17.74
11-06-22 18.95 19.05 18.85 8,052,600 18.86 17.68
11-06-21 18.83 19.14 18.68 9,871,600 19.09 17.89
11-06-20 18.55 18.82 18.43 6,523,300 18.80 17.62
11-06-17 18.82 18.91 18.50 8,941,600 18.55 17.39
11-06-16 18.61 18.73 18.43 8,996,500 18.62 17.45
11-06-15 18.47 18.67 18.47 10,622,200 18.53 17.37
Date Open High Low Vol Cls adjCls
11-06-14 18.59 18.73 18.53 7,518,500 18.66 17.49
11-06-13 18.48 18.61 18.37 7,098,400 18.45 17.29
11-06-10 18.76 18.80 18.47 10,033,400 18.50 17.34
11-06-09 18.88 18.99 18.71 11,591,200 18.85 17.67
11-06-08 18.63 18.94 18.63 12,285,300 18.86 17.68
11-06-07 18.74 18.82 18.44 14,494,400 18.73 17.55
11-06-06 18.46 18.62 18.40 9,643,600 18.44 17.28
11-06-03 18.60 18.74 18.43 7,483,700 18.51 17.35
11-06-02 19.01 19.16 18.74 9,479,100 18.80 17.62
Date Open High Low Vol Cls adjCls
11-06-01 19.54 19.65 19.00 12,505,200 19.02 17.83
11-05-31 19.35 19.62 19.34 12,042,300 19.55 18.32
11-05-27 19.31 19.44 19.18 8,281,800 19.22 18.01
11-05-26 18.90 19.46 18.86 15,142,500 19.31 18.10
11-05-25 18.89 19.19 18.89 9,280,700 18.93 17.74
11-05-24 19.00 19.09 18.83 7,952,500 18.91 17.72
11-05-23 19.18 19.24 18.95 7,000,000 19.00 17.81
11-05-20 19.56 19.68 19.25 9,626,100 19.43 18.21
11-05-19 19.78 19.80 19.47 9,254,000 19.57 18.34
Date Open High Low Vol Cls adjCls
11-05-18 19.61 19.90 19.50 13,098,000 19.68 18.44
11-05-17 19.65 19.74 19.47 7,970,000 19.67 18.44
11-05-16 19.99 20.08 19.65 9,238,300 19.70 18.46
11-05-13 20.29 20.30 19.99 10,430,700 20.06 18.80
11-05-12 19.78 20.50 19.65 35,000,000 20.42 19.14
11-05-11 19.50 19.57 19.17 9,400,000 19.41 18.19
11-05-10 19.42 19.65 19.36 9,807,600 19.56 18.33
11-05-09 19.44 19.56 19.25 7,252,800 19.40 18.18
11-05-06 19.50 19.70 19.26 6,940,500 19.42 18.20
Date Open High Low Vol Cls adjCls
11-05-05 19.50 19.73 19.21 7,300,000 19.25 18.04
11-05-04 19.59 19.72 19.30 5,449,100 19.54 18.31
11-05-03 19.47 19.67 19.40 6,295,800 19.60 18.37
11-05-02 19.76 19.80 19.54 4,167,000 19.55 18.32
11-04-29 19.71 19.79 19.59 9,745,400 19.65 18.42
11-04-28 19.75 19.82 19.53 5,700,000 19.68 18.44
11-04-27 19.33 19.76 19.32 7,704,500 19.73 18.49
11-04-26 19.22 19.51 19.13 9,300,000 19.34 18.13
11-04-25 18.90 19.24 18.89 7,395,900 19.17 17.97
Date Open High Low Vol Cls adjCls
11-04-21 18.95 19.05 18.83 6,739,700 19.03 17.84
11-04-20 18.46 18.97 18.37 8,042,500 18.94 17.75
11-04-19 18.26 18.35 18.02 5,221,100 18.13 16.99
11-04-18 18.25 18.31 17.97 6,322,100 18.20 17.06
11-04-15 18.44 18.56 18.29 5,628,500 18.52 17.36
11-04-14 18.18 18.52 18.04 6,783,000 18.44 17.28
11-04-13 18.30 18.44 18.16 6,295,300 18.33 17.18
11-04-12 18.31 18.37 18.14 7,936,400 18.25 17.10
11-04-11 18.66 18.69 18.39 13,581,500 18.42 17.26
Date Open High Low Vol Cls adjCls
11-04-08 18.34 18.39 18.09 4,773,600 18.21 17.07
11-04-07 18.32 18.48 18.15 7,452,500 18.26 17.11
11-04-06 18.38 18.50 18.17 14,390,300 18.38 17.23
11-04-05 18.33 18.41 18.12 5,535,800 18.34 17.19
11-04-04 18.46 18.49 18.18 5,709,500 18.36 17.21
11-04-01 18.65 18.75 18.36 8,024,200 18.46 17.30
11-03-31 18.05 18.55 18.05 9,274,500 18.54 17.38
11-03-30 18.27 18.27 17.99 7,948,100 18.05 16.92
11-03-29 17.90 18.23 17.80 4,204,400 18.21 17.07
Date Open High Low Vol Cls adjCls
11-03-28 18.11 18.21 17.95 4,332,600 17.97 16.84
11-03-25 18.18 18.27 18.06 5,901,400 18.11 16.97
11-03-24 17.80 18.11 17.68 6,104,700 18.09 16.95
11-03-23 17.59 17.76 17.33 4,490,400 17.71 16.60
11-03-22 17.65 17.79 17.49 3,747,600 17.63 16.52
11-03-21 17.45 17.79 17.38 7,232,700 17.67 16.56
11-03-18 17.47 17.50 17.14 11,516,600 17.27 16.19
11-03-17 17.33 17.40 17.11 7,665,200 17.24 16.16
11-03-16 17.41 17.52 16.99 13,250,500 17.06 15.99
Date Open High Low Vol Cls adjCls
11-03-15 17.55 17.70 17.36 11,936,300 17.56 16.46
11-03-14 17.95 18.20 17.90 8,979,400 18.06 16.93
11-03-11 17.95 18.13 17.85 8,309,300 18.12 16.98
11-03-10 18.25 18.35 17.99 13,634,200 18.02 16.89
11-03-09 17.79 18.48 17.79 9,538,300 18.46 17.30
11-03-08 17.87 18.37 17.81 8,971,000 18.03 16.90
11-03-07 17.81 17.97 17.41 9,251,900 17.88 16.76
11-03-04 17.96 17.99 17.59 13,808,300 17.72 16.61
11-03-03 17.59 18.00 17.58 7,431,000 17.96 16.83
Date Open High Low Vol Cls adjCls
11-03-02 17.39 17.60 17.27 6,496,600 17.46 16.36
11-03-01 18.10 18.12 17.40 9,692,900 17.42 16.33
11-02-28 18.11 18.17 17.85 6,420,700 18.03 16.90
11-02-25 17.90 18.21 17.89 6,576,900 18.15 17.01
11-02-24 17.69 17.94 17.62 7,972,200 17.82 16.70
11-02-23 17.92 17.99 17.56 8,946,600 17.70 16.59
11-02-22 18.38 18.54 17.91 7,870,400 17.93 16.80
11-02-18 18.56 18.80 18.44 6,114,200 18.58 17.41
11-02-17 18.37 18.72 18.32 5,568,400 18.63 17.46
Date Open High Low Vol Cls adjCls
11-02-16 18.41 18.51 18.27 6,459,800 18.33 17.18
11-02-15 18.41 18.55 18.31 5,779,500 18.53 17.37
11-02-14 18.40 18.68 18.34 5,923,300 18.42 17.26
11-02-11 18.40 18.49 18.27 6,782,600 18.44 17.28
11-02-10 18.37 18.51 18.19 9,414,800 18.50 17.34
11-02-09 18.45 18.48 18.27 5,738,400 18.37 17.22
11-02-08 18.21 18.49 18.21 6,283,100 18.49 17.33
11-02-07 18.09 18.32 18.09 5,126,200 18.26 17.11
11-02-04 17.95 18.19 17.87 8,187,800 18.16 17.02
Date Open High Low Vol Cls adjCls
11-02-03 17.81 18.04 17.64 8,999,300 17.95 16.82
11-02-02 17.97 18.01 17.75 7,095,800 17.91 16.79
11-02-01 17.64 18.02 17.63 10,465,300 17.99 16.86
11-01-31 17.48 17.61 17.28 6,713,000 17.61 16.50
11-01-28 17.97 18.04 17.21 18,833,900 17.46 16.36
11-01-27 18.25 18.79 17.81 37,873,800 17.91 16.79
11-01-26 17.89 17.90 17.61 10,913,400 17.80 16.68
11-01-25 17.90 17.95 17.62 7,397,000 17.83 16.71
11-01-24 17.82 17.95 17.71 7,235,800 17.91 16.79
Date Open High Low Vol Cls adjCls
11-01-21 17.85 17.95 17.75 6,423,700 17.85 16.73
11-01-20 18.06 18.12 17.58 8,224,500 17.81 16.69
11-01-19 18.09 18.12 17.76 10,668,200 17.97 16.84
11-01-18 17.84 18.26 17.65 15,801,200 18.22 17.08
11-01-14 17.33 17.52 17.32 8,489,600 17.52 16.42
11-01-13 17.57 17.67 17.34 11,092,300 17.39 16.30
11-01-12 17.72 17.98 17.52 20,652,100 17.63 16.52
11-01-11 17.24 17.32 17.01 6,780,600 17.09 16.02
11-01-10 17.28 17.39 16.92 14,989,200 17.05 15.98
Date Open High Low Vol Cls adjCls
11-01-07 17.75 17.77 17.38 6,586,500 17.55 16.45
11-01-06 17.64 17.72 17.46 7,948,200 17.69 16.58
11-01-05 17.15 17.65 17.11 8,502,600 17.62 16.51
11-01-04 17.15 17.28 17.02 5,603,800 17.16 16.08
11-01-03 16.88 17.31 16.84 8,276,900 17.16 16.08
10-12-31 16.77 16.79 16.57 3,838,800 16.74 15.69
10-12-30 16.78 16.85 16.61 2,950,000 16.77 15.72
10-12-29 16.76 16.89 16.76 2,592,500 16.81 15.76
10-12-28 16.80 16.86 16.63 3,295,300 16.78 15.73
Date Open High Low Vol Cls adjCls
10-12-27 16.48 16.82 16.32 4,305,000 16.77 15.72
10-12-23 16.69 16.74 16.48 4,711,000 16.52 15.48
10-12-22 16.67 16.78 16.67 5,691,500 16.71 15.66
10-12-21 16.70 16.90 16.61 6,645,100 16.70 15.65
10-12-20 16.95 17.00 16.67 8,968,600 16.70 15.65
10-12-17 17.25 17.26 16.90 12,820,800 16.94 15.88
10-12-16 17.21 17.42 17.09 6,173,700 17.27 16.19
10-12-15 17.19 17.35 17.08 6,514,800 17.15 16.07
10-12-14 17.14 17.37 17.11 8,677,100 17.26 16.18
Date Open High Low Vol Cls adjCls
10-12-13 17.21 17.37 17.09 7,114,600 17.13 16.05
10-12-10 17.01 17.24 16.86 7,350,000 17.20 16.12
10-12-09 17.08 17.20 16.89 7,682,700 16.96 15.90
10-12-08 17.03 17.05 16.82 8,017,900 17.02 15.95
10-12-07 17.20 17.20 16.92 7,874,200 16.94 15.88
10-12-06 17.03 17.14 16.94 8,686,800 17.01 15.94
10-12-03 17.17 17.32 17.00 7,428,000 17.09 16.02
10-12-02 17.16 17.35 17.06 9,952,100 17.25 16.17
10-12-01 17.06 17.29 16.98 8,796,900 17.14 16.06
Date Open High Low Vol Cls adjCls
10-11-30 16.50 16.91 16.48 14,524,700 16.80 15.75
10-11-29 16.82 16.90 16.46 11,002,800 16.68 15.63
10-11-26 17.03 17.13 16.97 3,135,800 16.99 15.92
10-11-24 16.96 17.37 16.86 7,407,800 17.20 16.12
10-11-23 16.79 17.04 16.57 9,937,900 16.73 15.68
10-11-22 17.15 17.23 16.94 10,079,400 17.05 15.98
10-11-19 17.14 17.31 17.12 6,276,100 17.23 16.15
10-11-18 17.12 17.40 17.04 7,739,600 17.14 16.06
10-11-17 16.67 17.06 16.67 8,449,100 16.93 15.87
Date Open High Low Vol Cls adjCls
10-11-16 16.87 17.03 16.70 11,773,600 16.71 15.66
10-11-15 17.25 17.42 17.02 9,655,900 17.08 16.01
10-11-12 16.90 17.32 16.89 15,995,300 17.23 16.15
10-11-11 17.45 17.49 16.81 19,847,300 17.07 16.00
10-11-10 17.49 17.68 17.27 12,727,400 17.67 16.56
10-11-09 17.90 18.24 17.47 16,354,900 17.56 16.46
10-11-08 17.18 17.58 16.96 20,219,600 17.56 16.46
10-11-05 17.30 17.64 16.99 16,357,800 17.21 16.13
10-11-04 16.51 16.60 16.40 7,009,100 16.57 15.53
Date Open High Low Vol Cls adjCls
10-11-03 16.69 16.73 16.20 13,999,100 16.36 15.33
10-11-02 16.53 16.87 16.49 11,124,000 16.69 15.64
10-11-01 16.28 16.66 16.27 7,040,700 16.38 15.35
10-10-29 16.36 16.48 16.18 9,516,500 16.19 15.17
10-10-28 16.55 16.69 16.32 24,884,500 16.45 15.42
10-10-27 15.71 15.88 15.61 11,734,400 15.80 14.81
10-10-26 15.66 15.95 15.54 6,989,500 15.89 14.89
10-10-25 15.80 15.90 15.67 6,570,000 15.78 14.79
10-10-22 15.66 15.81 15.45 8,482,900 15.70 14.71
Date Open High Low Vol Cls adjCls
10-10-21 15.68 15.94 15.45 9,810,800 15.56 14.58
10-10-20 15.54 15.72 15.52 7,111,800 15.59 14.61
10-10-19 15.48 15.58 15.27 8,095,800 15.51 14.54
10-10-18 15.69 15.75 15.54 6,294,300 15.61 14.63
10-10-15 15.61 15.80 15.48 9,742,200 15.73 14.74
10-10-14 15.60 15.71 15.40 8,250,700 15.56 14.58
10-10-13 15.50 15.76 15.44 9,964,900 15.60 14.62
10-10-12 15.11 15.44 14.98 9,664,300 15.39 14.42
10-10-11 14.99 15.25 14.98 7,230,000 15.17 14.22
Date Open High Low Vol Cls adjCls
10-10-08 15.01 15.17 14.97 7,958,800 15.01 14.07
10-10-07 14.96 15.19 14.90 8,795,600 15.03 14.09
10-10-06 15.25 15.31 14.76 12,439,300 14.93 13.99
10-10-05 15.22 15.34 15.03 11,402,100 15.28 14.32
10-10-04 15.39 15.40 14.88 10,611,900 15.02 14.08
10-10-01 15.35 15.54 15.25 13,780,800 15.40 14.43
10-09-30 15.72 15.72 15.09 20,876,400 15.13 14.18
10-09-29 15.45 15.75 15.44 9,941,300 15.61 14.63
10-09-28 15.46 15.72 15.15 11,260,100 15.55 14.57
Date Open High Low Vol Cls adjCls
10-09-27 15.19 15.55 15.15 12,677,000 15.42 14.45
10-09-24 15.02 15.18 14.99 9,280,900 15.14 14.19
10-09-23 14.87 15.02 14.76 9,175,000 14.91 13.97
10-09-22 15.09 15.18 14.89 16,752,900 14.91 13.97
10-09-21 15.17 15.19 14.99 8,406,400 15.06 14.11
10-09-20 15.02 15.23 15.00 7,779,400 15.09 14.14
10-09-17 15.01 15.07 14.93 11,661,800 14.98 14.04
10-09-16 14.96 15.01 14.85 8,081,800 14.94 14.00
10-09-15 14.91 15.07 14.85 12,332,600 14.99 14.05
Date Open High Low Vol Cls adjCls
10-09-14 15.02 15.13 14.95 15,443,600 15.00 14.06
10-09-13 15.00 15.14 14.89 13,601,100 15.01 14.07
10-09-10 14.71 14.97 14.60 13,360,900 14.86 13.93
10-09-09 14.74 14.81 14.51 11,797,300 14.62 13.70
10-09-08 14.05 14.98 13.96 38,916,200 14.58 13.66
10-09-07 13.92 14.11 13.92 11,011,500 13.97 13.09
10-09-03 14.21 14.24 13.94 12,236,900 13.98 13.10
10-09-02 14.03 14.12 13.89 11,378,500 13.97 13.09
10-09-01 13.84 14.09 13.75 16,228,800 14.08 13.20
Date Open High Low Vol Cls adjCls
10-08-31 13.66 13.74 13.57 21,330,700 13.63 12.77
10-08-30 13.87 13.98 13.68 18,462,000 13.69 12.83
10-08-27 13.74 14.05 13.68 17,420,600 13.97 13.09
10-08-26 13.82 13.84 13.60 14,793,000 13.66 12.80
10-08-25 13.59 13.87 13.50 12,557,900 13.82 12.95
10-08-24 13.35 13.74 13.33 15,370,800 13.66 12.80
10-08-23 13.80 13.90 13.50 15,111,300 13.53 12.68
10-08-20 13.57 13.83 13.44 31,649,900 13.80 12.93
10-08-19 13.97 13.97 13.00 62,095,700 13.37 12.53
Date Open High Low Vol Cls adjCls
10-08-18 12.64 12.73 12.53 11,321,900 12.59 11.80
10-08-17 12.44 12.82 12.44 13,249,800 12.73 11.93
10-08-16 12.06 12.45 12.04 10,825,000 12.39 11.61
10-08-13 12.34 12.42 12.27 8,626,800 12.34 11.57
10-08-12 12.43 12.49 12.31 13,305,600 12.41 11.63
10-08-11 12.66 12.74 12.50 14,834,500 12.55 11.76
10-08-10 12.93 13.01 12.71 10,278,800 12.90 12.09
10-08-09 13.09 13.09 12.93 9,319,400 13.04 12.22
10-08-06 13.00 13.14 12.83 10,364,000 13.04 12.22
Date Open High Low Vol Cls adjCls
10-08-05 13.07 13.27 12.97 18,725,500 13.09 12.27
10-08-04 13.00 13.22 12.98 7,724,700 13.08 12.26
10-08-03 13.13 13.19 12.92 13,028,200 12.96 12.15
10-08-02 13.11 13.28 13.05 14,490,000 13.17 12.34
10-07-30 12.98 13.08 12.82 19,397,100 12.97 12.16
10-07-29 13.22 13.76 12.90 62,450,800 13.03 12.21
10-07-28 15.00 15.08 14.64 13,054,200 14.67 13.75
10-07-27 15.12 15.17 14.93 9,307,100 14.99 14.05
10-07-26 15.11 15.15 14.83 9,593,400 15.09 14.14
Date Open High Low Vol Cls adjCls
10-07-23 15.10 15.19 14.96 6,587,300 15.19 14.24
10-07-22 14.69 15.50 14.67 9,824,500 15.19 14.24
10-07-21 15.03 15.05 14.52 9,448,700 14.59 13.67
10-07-20 14.65 15.02 14.55 8,368,500 15.02 14.08
10-07-19 14.69 14.95 14.61 8,640,100 14.90 13.96
10-07-16 14.94 14.99 14.56 10,602,400 14.59 13.67
10-07-15 14.81 14.97 14.59 11,796,100 14.92 13.98
10-07-14 15.07 15.08 14.86 11,043,100 14.96 14.02
10-07-13 14.84 15.00 14.81 11,315,100 14.98 14.04
Date Open High Low Vol Cls adjCls
10-07-12 14.49 14.83 14.45 6,447,000 14.72 13.80
10-07-09 14.46 14.65 14.39 7,058,500 14.40 13.50
10-07-08 14.46 14.55 14.30 10,993,300 14.50 13.59
10-07-07 14.02 14.48 13.94 16,211,800 14.46 13.55
10-07-06 14.19 14.28 13.92 10,245,100 14.03 13.15
10-07-02 13.84 14.06 13.78 9,018,100 13.98 13.10
10-07-01 13.82 13.95 13.58 13,422,000 13.87 13.00
10-06-30 13.96 14.21 13.85 19,326,900 13.88 13.01
10-06-29 14.25 14.28 13.82 12,348,200 13.93 13.06
Date Open High Low Vol Cls adjCls
10-06-28 14.46 14.59 14.33 7,261,000 14.41 13.51
10-06-25 14.44 14.57 14.16 29,397,700 14.42 13.52
10-06-24 14.67 14.81 14.39 10,421,100 14.42 13.52
10-06-23 14.70 14.89 14.58 9,476,300 14.75 13.82
10-06-22 14.93 15.11 14.65 8,118,500 14.68 13.76
10-06-21 15.35 15.40 14.84 9,649,200 14.96 14.02
10-06-18 15.10 15.30 15.00 13,158,100 15.16 14.21
10-06-17 15.19 15.19 14.89 20,636,400 15.04 14.10
10-06-16 14.88 15.16 14.79 10,664,300 15.07 14.12
Date Open High Low Vol Cls adjCls
10-06-15 14.66 15.03 14.60 10,487,100 15.01 14.07
10-06-14 14.88 14.88 14.41 13,108,400 14.43 13.52
10-06-11 14.22 14.72 14.22 12,807,400 14.67 13.75
10-06-10 14.41 14.50 14.22 22,433,100 14.43 13.52
10-06-09 14.09 14.20 13.88 17,833,900 13.92 13.05
10-06-08 13.91 14.11 13.78 18,220,100 14.05 13.17
10-06-07 14.09 14.35 13.88 14,092,900 13.90 13.03
10-06-04 14.34 14.50 13.90 16,911,400 13.92 13.05
10-06-03 14.23 14.62 14.09 15,377,400 14.60 13.68
Date Open High Low Vol Cls adjCls
10-06-02 13.86 14.28 13.84 15,013,800 14.28 13.38
10-06-01 14.07 14.21 13.84 18,895,900 13.84 12.97
10-05-28 14.50 14.55 14.09 18,153,500 14.17 13.28
10-05-27 14.31 14.62 14.31 12,783,600 14.62 13.70
10-05-26 14.36 14.67 14.10 27,239,400 14.14 13.25
10-05-25 14.23 14.43 14.03 17,098,000 14.33 13.43
10-05-24 14.60 14.73 14.41 18,521,700 14.43 13.52
10-05-21 14.61 16.35 14.38 29,541,500 14.71 13.79
10-05-20 15.26 15.36 14.75 25,421,500 14.76 13.83
Date Open High Low Vol Cls adjCls
10-05-19 16.01 16.13 15.54 19,568,500 15.63 14.65
10-05-18 16.43 16.46 15.91 18,049,900 15.95 14.95
10-05-17 16.08 16.32 15.95 17,185,900 16.28 15.26
10-05-14 16.29 16.35 15.98 10,824,900 16.12 15.11
10-05-13 16.45 16.73 16.36 8,307,900 16.37 15.34
10-05-12 16.40 16.61 16.23 13,127,500 16.58 15.54
10-05-11 16.15 16.54 16.06 12,232,500 16.29 15.27
10-05-10 16.15 16.40 16.04 22,183,600 16.21 15.19
10-05-07 16.44 16.54 15.53 33,011,900 15.62 14.64
Date Open High Low Vol Cls adjCls
10-05-06 16.97 17.25 15.95 39,133,800 16.53 15.49
10-05-05 16.21 16.40 16.13 22,445,900 16.25 15.23
10-05-04 16.52 16.55 16.13 19,176,800 16.22 15.20
10-05-03 16.82 16.87 16.58 25,038,600 16.64 15.60
10-04-30 16.73 16.95 16.69 17,453,400 16.77 15.72
10-04-29 17.20 17.36 17.06 14,734,100 17.14 16.06
10-04-28 17.05 17.44 17.01 18,855,900 17.36 16.27
10-04-27 17.09 17.23 16.90 13,470,500 16.95 15.89
10-04-26 17.40 17.47 17.07 11,863,900 17.08 16.01
Date Open High Low Vol Cls adjCls
10-04-23 17.14 17.41 16.99 10,445,700 17.41 16.32
10-04-22 17.05 17.27 16.85 15,665,800 17.22 16.14
10-04-21 16.99 17.13 16.86 8,590,300 17.11 16.04
10-04-20 16.95 17.13 16.87 12,541,200 17.07 16.00
10-04-19 16.71 16.87 16.56 10,603,600 16.81 15.76
10-04-16 16.97 17.04 16.67 17,463,500 16.68 15.63
10-04-15 16.85 17.17 16.74 17,760,800 16.98 15.91
10-04-14 16.75 17.13 16.67 19,852,100 17.09 16.02
10-04-13 17.12 17.16 16.66 20,761,200 16.71 15.66
Date Open High Low Vol Cls adjCls
10-04-12 17.03 17.23 17.03 9,189,100 17.16 16.08
10-04-09 16.65 17.10 16.58 13,996,700 17.08 16.01
10-04-08 16.77 16.79 16.55 9,664,400 16.68 15.63
10-04-07 16.72 16.86 16.64 11,047,700 16.69 15.64
10-04-06 16.70 16.76 16.53 12,861,900 16.73 15.68
10-04-05 16.78 16.88 16.72 11,390,300 16.83 15.77
10-04-01 16.97 17.09 16.71 9,827,500 16.77 15.72
10-03-31 17.01 17.05 16.80 7,016,800 16.93 15.87
10-03-30 16.97 17.09 16.91 9,888,100 17.05 15.98
Date Open High Low Vol Cls adjCls
10-03-29 16.89 16.99 16.84 9,323,000 16.95 15.89
10-03-26 17.10 17.10 16.76 10,019,800 16.84 15.78
10-03-25 17.24 17.24 16.91 16,333,300 17.03 15.96
10-03-24 16.99 17.05 16.83 23,934,400 16.97 15.90
10-03-23 17.15 17.17 16.92 14,694,800 17.05 15.98
10-03-22 17.15 17.25 17.10 20,268,400 17.17 16.09
10-03-19 17.43 17.57 17.11 34,974,800 17.19 16.11
10-03-18 17.16 17.50 17.12 18,478,900 17.46 16.36
10-03-17 17.34 17.34 17.02 14,225,800 17.12 16.05
Date Open High Low Vol Cls adjCls
10-03-16 17.37 17.48 17.17 8,323,100 17.28 16.20
10-03-15 17.48 17.50 17.20 6,733,700 17.38 16.29
10-03-12 17.37 17.52 17.27 7,423,300 17.47 16.37
10-03-11 17.36 17.45 17.24 8,798,300 17.38 16.29
10-03-10 17.05 17.49 17.00 16,531,800 17.45 16.35
10-03-09 16.92 17.30 16.76 11,990,700 17.20 16.12
10-03-08 16.92 16.99 16.82 6,986,300 16.90 15.84
10-03-05 16.89 17.00 16.77 10,332,000 16.97 15.90
10-03-04 16.86 16.86 16.51 9,526,600 16.73 15.68
Date Open High Low Vol Cls adjCls
10-03-03 16.58 16.79 16.58 9,501,100 16.66 15.61
10-03-02 16.80 16.85 16.56 12,286,600 16.57 15.53
10-03-01 16.55 16.76 16.48 13,100,000 16.68 15.63
10-02-26 16.60 16.66 16.34 14,737,700 16.55 15.51
10-02-25 16.31 16.59 16.13 20,631,600 16.54 15.50
10-02-24 16.75 16.87 16.45 23,826,800 16.52 15.48
10-02-23 16.94 16.94 16.61 15,557,100 16.64 15.60
10-02-22 17.27 17.27 16.82 18,500,900 16.88 15.82
10-02-19 16.92 17.25 16.92 6,340,600 17.17 16.09
Date Open High Low Vol Cls adjCls
10-02-18 17.12 17.14 16.80 7,889,500 17.12 16.05
10-02-17 17.07 17.20 16.83 9,752,400 16.94 15.88
10-02-16 16.60 17.12 16.58 7,827,800 17.09 16.02
10-02-12 16.77 16.86 16.60 17,203,300 16.83 15.77
10-02-11 17.07 17.40 16.92 11,169,000 17.23 16.15
10-02-10 17.00 17.15 16.88 7,281,100 17.09 16.02
10-02-09 17.21 17.21 16.85 13,685,300 17.06 15.99
10-02-08 16.95 17.13 16.87 9,241,900 17.01 15.94
10-02-05 16.87 17.20 16.83 13,726,800 17.14 16.06
Date Open High Low Vol Cls adjCls
10-02-04 17.15 17.19 16.85 13,881,000 16.93 15.87
10-02-03 17.18 17.39 17.14 11,434,600 17.26 16.18
10-02-02 17.31 17.43 17.09 12,981,800 17.33 16.24
10-02-01 17.11 17.37 16.99 13,670,000 17.33 16.24
10-01-29 17.51 17.56 16.90 16,538,800 16.95 15.89
10-01-28 18.04 18.10 17.15 35,318,900 17.41 16.32
10-01-27 18.39 18.66 18.23 14,282,600 18.61 17.44
10-01-26 18.30 18.63 18.28 10,200,100 18.46 17.30
10-01-25 18.36 18.63 18.24 11,209,500 18.47 17.31
Date Open High Low Vol Cls adjCls
10-01-22 18.63 18.84 18.28 14,710,000 18.29 17.14
10-01-21 18.90 19.04 18.49 17,268,700 18.63 17.46
10-01-20 19.08 19.08 18.36 14,625,800 18.71 17.54
10-01-19 18.79 19.16 18.79 10,053,200 19.14 17.94
10-01-15 18.99 19.14 18.57 17,047,700 18.85 17.67
10-01-14 18.79 18.89 18.61 7,193,900 18.78 17.60
10-01-13 18.74 18.86 18.53 9,715,100 18.69 17.52
10-01-12 18.33 18.62 18.25 12,956,400 18.47 17.31
10-01-11 18.46 18.50 18.23 6,345,500 18.36 17.21
Date Open High Low Vol Cls adjCls
10-01-08 18.25 18.50 18.21 6,030,900 18.37 17.22
10-01-07 18.47 18.47 18.13 8,085,300 18.32 17.17
10-01-06 18.22 18.46 18.14 6,043,600 18.36 17.21
10-01-05 18.40 18.44 18.14 6,621,200 18.30 17.15
10-01-04 18.04 18.53 18.01 8,322,300 18.40 17.25
09-12-31 18.01 18.27 17.89 6,404,500 17.89 16.77
09-12-30 17.97 18.17 17.97 4,598,700 18.15 17.01
09-12-29 18.05 18.14 17.98 3,757,500 18.03 16.90
09-12-28 18.01 18.16 17.97 4,898,300 18.08 16.95
Date Open High Low Vol Cls adjCls
09-12-24 17.77 18.05 17.76 2,442,800 18.03 16.90
09-12-23 17.70 17.80 17.65 4,223,200 17.76 16.65
09-12-22 17.85 17.95 17.68 5,459,800 17.71 16.60
09-12-21 17.67 17.84 17.57 5,266,300 17.83 16.71
09-12-18 17.70 17.70 17.41 10,921,500 17.61 16.50
09-12-17 17.70 17.80 17.38 8,601,300 17.43 16.34
09-12-16 17.77 17.96 17.68 5,853,100 17.72 16.61
09-12-15 17.74 17.85 17.61 5,706,500 17.65 16.54
09-12-14 17.87 17.88 17.69 5,494,500 17.73 16.62
Date Open High Low Vol Cls adjCls
09-12-11 17.87 17.89 17.46 7,269,800 17.61 16.50
09-12-10 17.66 17.88 17.64 6,569,500 17.67 16.56
09-12-09 17.33 17.72 17.25 10,650,900 17.65 16.54
09-12-08 17.32 17.54 17.22 12,743,200 17.36 16.27
09-12-07 17.88 17.89 17.60 7,781,500 17.66 16.55
09-12-04 18.10 18.28 17.83 8,836,900 17.88 16.76
09-12-03 17.98 18.19 17.92 7,848,200 17.96 16.83
09-12-02 18.15 18.16 17.79 7,923,400 18.00 16.87
09-12-01 17.82 18.15 17.76 9,100,700 18.01 16.88
Date Open High Low Vol Cls adjCls
09-11-30 17.60 17.82 17.50 10,271,400 17.75 16.64
09-11-27 17.70 17.92 17.55 3,933,300 17.69 16.58
09-11-25 17.96 18.07 17.88 5,155,500 18.02 16.89
09-11-24 17.95 18.01 17.75 8,202,900 17.94 16.81
09-11-23 17.76 18.19 17.73 8,484,900 18.01 16.88
09-11-20 17.77 18.00 17.61 8,123,500 17.72 16.61
09-11-19 17.76 17.92 17.59 18,435,900 17.87 16.75
09-11-18 17.76 17.97 17.65 8,014,300 17.97 16.84
09-11-17 17.60 17.86 17.60 6,330,800 17.82 16.70
Date Open High Low Vol Cls adjCls
09-11-16 17.47 17.92 17.46 10,279,800 17.80 16.68
09-11-13 17.45 17.56 17.33 6,920,600 17.45 16.35
09-11-12 17.64 17.75 17.29 7,306,300 17.34 16.25
09-11-11 17.72 17.80 17.45 5,591,600 17.59 16.49
09-11-10 17.75 17.81 17.55 5,381,200 17.65 16.54
09-11-09 17.46 17.75 17.41 5,775,600 17.71 16.60
09-11-06 17.38 17.60 17.29 5,656,300 17.42 16.33
09-11-05 17.47 17.66 17.34 8,385,000 17.45 16.35
09-11-04 17.20 17.46 17.09 8,977,900 17.23 16.15
Date Open High Low Vol Cls adjCls
09-11-03 17.35 17.45 17.02 12,038,000 17.25 16.17
09-11-02 17.30 17.52 17.12 17,578,600 17.38 16.29
09-10-30 17.66 18.00 17.52 24,022,000 17.58 16.48
09-10-29 16.96 17.83 16.92 39,381,300 17.74 16.63
09-10-28 16.13 16.21 15.68 14,573,000 15.73 14.74
09-10-27 16.48 16.60 16.11 11,833,700 16.16 15.15
09-10-26 16.60 16.99 16.38 11,335,300 16.44 15.41
09-10-23 16.83 17.10 16.60 9,544,700 16.66 15.61
09-10-22 16.91 16.95 16.56 8,430,400 16.90 15.84
Date Open High Low Vol Cls adjCls
09-10-21 16.32 17.02 16.27 15,531,100 16.79 15.74
09-10-20 16.83 16.83 16.27 11,119,400 16.43 15.40
09-10-19 16.71 16.84 16.46 7,393,600 16.79 15.74
09-10-16 16.86 16.86 16.42 13,382,900 16.63 15.59
09-10-15 16.80 16.92 16.64 9,526,500 16.71 15.66
09-10-14 17.02 17.15 16.74 16,260,400 16.86 15.80
09-10-13 16.37 16.96 16.36 19,547,500 16.90 15.84
09-10-12 16.77 16.77 16.08 18,094,300 16.43 15.40
09-10-09 16.46 16.66 16.33 10,423,700 16.63 15.59
Date Open High Low Vol Cls adjCls
09-10-08 16.61 16.79 16.37 14,326,800 16.44 15.41
09-10-07 16.36 16.57 16.30 10,040,400 16.56 15.52
09-10-06 16.26 16.58 16.18 13,556,600 16.40 15.37
09-10-05 16.18 16.30 15.99 12,797,900 16.23 15.21
09-10-02 15.78 16.06 15.75 12,241,000 15.98 14.98
09-10-01 16.39 16.43 15.84 16,600,700 15.88 14.88
09-09-30 16.20 16.68 16.03 22,637,400 16.47 15.44
09-09-29 15.87 16.25 15.87 13,287,300 16.02 15.01
09-09-28 15.63 16.16 15.62 13,900,500 15.97 14.97
Date Open High Low Vol Cls adjCls
09-09-25 15.26 15.71 15.25 11,996,000 15.63 14.65
09-09-24 15.58 15.64 15.16 18,480,700 15.29 14.33
09-09-23 15.57 15.82 15.43 9,839,000 15.50 14.53
09-09-22 15.75 15.85 15.53 7,536,600 15.54 14.56
09-09-21 15.59 15.78 15.44 10,323,100 15.73 14.74
09-09-18 15.96 16.11 15.61 24,540,000 15.65 14.67
09-09-17 15.98 16.17 15.84 8,452,000 16.03 15.02
09-09-16 15.84 16.04 15.73 10,707,400 16.01 15.01
09-09-15 15.71 15.87 15.61 9,822,300 15.67 14.69
Date Open High Low Vol Cls adjCls
09-09-14 15.92 16.00 15.62 11,654,700 15.83 14.84
09-09-11 15.91 16.02 15.73 11,633,000 15.97 14.97
09-09-10 15.79 15.97 15.72 9,590,400 15.93 14.93
09-09-09 15.70 15.80 15.57 11,714,100 15.76 14.77
09-09-08 15.46 15.76 15.40 13,674,000 15.69 14.71
09-09-04 15.31 15.69 15.20 9,653,100 15.65 14.67
09-09-03 15.00 15.27 14.90 7,608,100 15.24 14.28
09-09-02 14.82 15.09 14.81 14,754,800 15.00 14.06
09-09-01 15.02 15.35 14.82 13,955,100 14.92 13.98
Date Open High Low Vol Cls adjCls
09-08-31 15.11 15.33 14.98 14,797,200 15.12 14.17
09-08-28 15.49 15.79 15.09 10,818,800 15.24 14.28
09-08-27 15.27 15.50 15.08 6,421,800 15.47 14.50
09-08-26 15.49 15.51 15.25 7,825,400 15.43 14.46
09-08-25 15.43 15.53 15.22 8,620,000 15.44 14.47
09-08-24 15.44 15.62 15.36 5,881,000 15.44 14.47
09-08-21 15.48 15.64 15.22 9,913,900 15.54 14.56
09-08-20 15.12 15.43 15.08 8,351,500 15.35 14.39
09-08-19 14.90 15.31 14.87 8,658,800 15.22 14.26
Date Open High Low Vol Cls adjCls
09-08-18 14.84 15.14 14.84 8,663,400 15.09 14.14
09-08-17 14.79 14.98 14.73 14,454,200 14.78 13.85
09-08-14 15.45 15.45 14.97 12,490,200 15.25 14.29
09-08-13 15.42 15.60 15.28 10,385,400 15.55 14.57
09-08-12 15.06 15.53 15.06 13,603,300 15.33 14.37
09-08-11 15.24 15.42 14.97 18,589,500 15.02 14.08
09-08-10 15.27 15.59 15.21 8,869,500 15.37 14.41
09-08-07 15.49 15.71 15.47 11,950,800 15.51 14.54
09-08-06 15.19 15.30 15.13 19,740,100 15.27 14.31
Date Open High Low Vol Cls adjCls
09-08-05 15.54 15.59 15.13 28,658,400 15.17 14.22
09-08-04 15.18 15.62 14.88 28,747,200 15.57 14.59
09-08-03 15.09 15.26 14.94 21,034,200 15.25 14.29
09-07-31 14.83 15.19 14.65 33,824,300 14.93 13.99
09-07-30 15.45 15.60 14.73 85,052,000 14.78 13.85
09-07-29 17.08 17.31 16.89 13,407,100 17.24 16.16
09-07-28 17.17 17.31 17.02 11,376,000 17.20 16.12
09-07-27 17.30 17.37 16.98 8,026,400 17.24 16.16
09-07-24 17.21 17.38 16.98 8,857,800 17.37 16.28
Date Open High Low Vol Cls adjCls
09-07-23 16.72 17.71 16.71 15,432,200 17.46 16.36
09-07-22 16.58 16.99 16.50 11,792,300 16.86 15.80
09-07-21 16.67 16.78 16.40 8,633,200 16.71 15.66
09-07-20 16.39 16.69 16.32 7,438,000 16.68 15.63
09-07-17 16.52 16.52 16.24 9,531,600 16.41 15.38
09-07-16 16.53 16.58 16.25 20,023,100 16.39 15.36
09-07-15 16.15 16.68 16.05 17,674,400 16.62 15.58
09-07-14 15.51 15.97 15.43 11,480,800 15.90 14.90
09-07-13 15.52 15.58 15.12 14,730,000 15.56 14.58
Date Open High Low Vol Cls adjCls
09-07-10 15.34 15.62 15.32 8,544,800 15.59 14.61
09-07-09 15.15 15.49 15.07 13,139,800 15.34 14.38
09-07-08 15.42 15.74 14.97 21,051,900 15.20 14.25
09-07-07 15.46 15.59 15.36 20,423,200 15.43 14.46
09-07-06 15.94 15.97 15.35 20,126,000 15.53 14.56
09-07-02 15.61 15.89 15.42 16,745,900 15.70 14.71
09-07-01 15.65 16.04 15.52 14,521,000 15.63 14.65
09-06-30 15.75 15.90 15.41 12,406,200 15.58 14.60
09-06-29 15.74 16.03 15.62 10,311,000 15.67 14.69
Date Open High Low Vol Cls adjCls
09-06-26 15.75 16.00 15.66 24,133,400 15.91 14.91
09-06-25 15.30 15.88 15.11 10,716,700 15.84 14.85
09-06-24 15.20 15.65 15.19 10,882,700 15.47 14.50
09-06-23 15.15 15.19 14.97 9,012,600 15.13 14.18
09-06-22 15.60 15.60 15.02 15,099,200 15.07 14.12
09-06-19 15.90 16.00 15.70 14,279,400 15.88 14.88
09-06-18 15.90 15.95 15.62 11,316,200 15.69 14.71
09-06-17 15.80 16.11 15.61 14,576,600 15.94 14.94
09-06-16 16.04 16.16 15.67 13,076,800 15.73 14.74
Date Open High Low Vol Cls adjCls
09-06-15 16.18 16.37 15.96 11,325,600 16.12 15.11
09-06-12 15.97 16.57 15.90 15,090,200 16.49 15.46
09-06-11 16.42 16.59 15.83 21,022,800 15.88 14.88
09-06-10 16.59 16.79 16.22 17,213,600 16.45 15.42
09-06-09 16.20 16.79 16.20 17,281,500 16.53 15.49
09-06-08 15.83 16.31 15.83 9,336,600 16.15 15.14
09-06-05 16.06 16.18 15.68 12,239,900 16.05 15.04
09-06-04 15.88 16.01 15.70 9,718,600 15.97 14.97
09-06-03 15.93 16.07 15.52 11,415,500 15.77 14.78
Date Open High Low Vol Cls adjCls
09-06-02 15.53 16.12 15.50 15,906,500 16.01 15.01
09-06-01 15.74 15.95 15.61 16,703,200 15.68 14.70
09-05-29 15.26 15.63 15.17 19,555,000 15.63 14.65
09-05-28 14.85 15.32 14.77 18,918,700 15.19 14.24
09-05-27 14.69 15.14 14.58 26,183,700 14.80 13.87
09-05-26 14.01 14.66 13.97 28,463,000 14.43 13.52
09-05-22 14.82 14.87 14.18 20,655,800 14.19 13.30
09-05-21 14.95 15.02 14.71 13,735,800 14.87 13.94
09-05-20 15.53 15.61 15.05 15,187,900 15.09 14.14
Date Open High Low Vol Cls adjCls
09-05-19 15.01 15.65 14.80 18,501,600 15.44 14.47
09-05-18 14.82 15.11 14.61 20,132,400 15.05 14.11
09-05-15 14.85 14.90 14.76 10,712,100 14.82 13.89
09-05-14 14.87 15.04 14.75 9,322,800 14.90 13.96
09-05-13 15.04 15.08 14.73 13,994,700 14.93 13.99
09-05-12 15.73 15.74 15.00 15,341,700 15.14 14.19
09-05-11 14.63 15.64 14.60 16,883,800 15.32 14.36
09-05-08 15.16 15.23 14.57 28,519,600 14.88 13.95
09-05-07 16.04 16.09 14.48 68,103,700 14.99 14.05
Date Open High Low Vol Cls adjCls
09-05-06 17.71 17.78 17.00 18,805,800 17.59 16.49
09-05-05 17.37 17.67 17.15 17,411,800 17.64 16.53
09-05-04 18.04 18.17 17.58 14,558,900 17.74 16.63
09-05-01 17.44 17.90 17.21 17,086,900 17.81 16.69
09-04-30 17.28 17.49 16.99 11,494,700 17.25 16.17
09-04-29 17.01 17.57 16.88 11,024,000 17.30 16.21
09-04-28 16.88 17.09 16.46 17,344,900 16.97 15.90
09-04-27 17.58 17.58 16.86 22,929,900 16.87 15.81
09-04-24 17.14 17.70 17.08 15,295,000 17.70 16.59
Date Open High Low Vol Cls adjCls
09-04-23 17.04 17.21 16.78 13,189,300 17.12 16.05
09-04-22 16.88 17.62 16.75 16,383,200 17.35 16.26
09-04-21 16.75 17.21 16.66 12,861,000 17.05 15.98
09-04-20 16.99 17.06 16.67 13,062,700 16.77 15.72
09-04-17 16.99 17.47 16.85 18,304,100 17.27 16.19
09-04-16 16.72 17.16 16.27 15,508,000 17.06 15.99
09-04-15 15.88 16.48 15.88 13,602,800 16.47 15.44
09-04-14 16.25 16.37 16.00 20,627,400 16.03 15.02
09-04-13 17.05 17.11 16.20 22,701,000 16.36 15.33
Date Open High Low Vol Cls adjCls
09-04-09 16.99 17.39 16.82 15,461,200 17.13 16.05
09-04-08 16.00 16.98 15.77 17,656,700 16.62 15.58
09-04-07 15.90 16.21 15.86 13,892,200 16.07 15.06
09-04-06 15.87 16.14 15.71 14,551,300 16.08 15.07
09-04-03 16.23 16.35 15.91 14,877,100 16.23 15.21
09-04-02 15.50 16.30 15.50 25,374,500 16.02 15.01
09-04-01 14.78 15.47 14.74 15,247,900 15.29 14.33
09-03-31 14.68 15.11 14.60 12,685,100 14.94 14.00
09-03-30 14.89 14.89 14.25 15,336,900 14.56 13.65
Date Open High Low Vol Cls adjCls
09-03-27 15.65 15.68 14.93 11,206,600 14.95 14.01
09-03-26 14.93 15.75 14.88 17,943,100 15.69 14.71
09-03-25 14.67 15.08 14.47 21,356,300 14.82 13.89
09-03-24 14.35 14.50 14.13 15,368,500 14.31 13.41
09-03-23 14.49 14.49 13.73 22,174,000 14.33 13.43
09-03-20 14.38 14.40 13.88 16,386,500 14.01 13.13
09-03-19 14.33 14.49 13.98 12,858,800 14.18 13.29
09-03-18 13.76 14.43 13.73 19,575,700 14.20 13.31
09-03-17 13.24 13.83 13.18 21,435,100 13.83 12.96
Date Open High Low Vol Cls adjCls
09-03-16 13.87 13.89 13.09 17,851,200 13.14 12.32
09-03-13 13.76 13.84 13.44 10,379,600 13.77 12.91
09-03-12 13.30 13.76 13.17 18,475,400 13.76 12.90
09-03-11 13.60 13.60 13.22 16,756,000 13.43 12.59
09-03-10 12.74 13.44 12.73 18,892,100 13.43 12.59
09-03-09 12.76 13.11 12.54 13,623,200 12.62 11.83
09-03-06 13.55 13.56 12.71 20,961,200 12.93 12.12
09-03-05 13.17 13.50 13.09 14,793,400 13.12 12.30
09-03-04 13.32 13.60 13.15 17,938,300 13.49 12.64
Date Open High Low Vol Cls adjCls
09-03-03 13.45 13.73 13.04 20,864,200 13.06 12.24
09-03-02 13.48 13.91 13.46 17,016,000 13.50 12.65
09-02-27 13.25 14.04 13.21 15,666,700 13.83 12.96
09-02-26 14.22 14.22 13.47 14,349,600 13.47 12.62
09-02-25 14.10 14.15 13.56 23,826,400 13.92 13.05
09-02-24 13.40 14.33 13.39 18,200,300 14.24 13.35
09-02-23 14.24 14.28 13.43 13,787,900 13.49 12.64
09-02-20 13.73 14.17 13.73 16,561,200 13.98 13.10
09-02-19 14.25 14.50 14.00 16,936,900 14.00 13.12
Date Open High Low Vol Cls adjCls
09-02-18 14.18 14.59 13.98 12,874,200 14.25 13.36
09-02-17 13.41 14.46 13.39 15,701,500 14.19 13.30
09-02-13 15.03 15.15 14.76 12,179,100 14.80 13.87
09-02-12 14.88 14.99 14.47 13,360,800 14.99 14.05
09-02-11 15.03 15.25 14.70 14,380,200 15.00 14.06
09-02-10 15.64 15.85 14.74 19,619,000 14.83 13.90
09-02-09 16.01 16.06 15.43 14,249,800 15.64 14.66
09-02-06 15.79 16.12 15.57 14,215,200 16.06 15.05
09-02-05 15.10 15.82 14.98 13,580,100 15.68 14.70
Date Open High Low Vol Cls adjCls
09-02-04 15.14 15.87 15.00 17,057,200 15.24 14.28
09-02-03 14.86 15.32 14.64 17,888,700 15.21 14.26
09-02-02 15.21 15.48 14.51 17,922,000 14.69 13.77
09-01-30 15.29 15.64 15.10 20,633,200 15.33 14.37
09-01-29 15.50 15.95 15.36 27,343,000 15.46 14.49
09-01-28 14.25 14.78 14.08 16,848,000 14.63 13.71
09-01-27 13.62 14.18 13.54 12,625,900 13.99 13.11
09-01-26 13.63 13.97 13.37 12,337,400 13.67 12.81
09-01-23 13.01 13.74 12.88 13,810,500 13.57 12.72
Date Open High Low Vol Cls adjCls
09-01-22 12.99 13.46 12.79 18,567,200 13.09 12.27
09-01-21 12.86 13.78 12.86 13,693,300 13.72 12.86
09-01-20 13.41 13.74 12.76 10,335,400 12.76 11.96
09-01-16 13.68 13.92 13.12 10,168,700 13.49 12.64
09-01-15 12.70 13.61 12.63 15,233,100 13.50 12.65
09-01-14 13.35 13.35 12.69 10,180,600 12.74 11.94
09-01-13 13.60 13.84 13.31 9,964,300 13.54 12.69
09-01-12 13.63 13.74 13.37 9,301,700 13.58 12.73
09-01-09 14.09 14.10 13.52 10,040,700 13.60 12.75
Date Open High Low Vol Cls adjCls
09-01-08 13.97 14.12 13.90 12,245,800 14.10 13.22
09-01-07 14.41 14.50 13.81 10,897,000 13.97 13.09
09-01-06 14.47 14.94 14.36 12,796,000 14.66 13.74
09-01-05 14.63 14.67 14.22 13,436,700 14.30 13.40
09-01-02 13.59 14.87 13.48 12,527,000 14.80 13.87
08-12-31 12.97 13.65 12.88 7,946,200 13.52 12.67
08-12-30 12.64 12.99 12.57 5,189,000 12.99 12.17
08-12-29 12.86 12.86 12.40 4,877,800 12.63 11.84
08-12-26 12.83 12.93 12.71 1,962,400 12.88 12.07
Date Open High Low Vol Cls adjCls
08-12-24 12.63 12.88 12.63 1,424,800 12.82 12.02
08-12-23 12.80 12.87 12.58 6,277,300 12.76 11.96
08-12-22 13.28 13.40 12.47 9,460,600 12.71 11.91
08-12-19 13.24 13.61 13.01 13,714,600 13.45 12.61
08-12-18 13.40 13.65 12.96 10,674,000 13.16 12.33
08-12-17 13.25 13.61 13.14 12,976,800 13.39 12.55
08-12-16 12.44 13.45 12.43 14,564,100 13.41 12.57
08-12-15 12.40 12.66 12.18 7,675,900 12.33 11.56
08-12-12 12.39 12.56 12.07 8,658,000 12.49 11.71
Date Open High Low Vol Cls adjCls
08-12-11 12.69 12.80 12.20 9,855,100 12.27 11.50
08-12-10 12.68 12.98 12.45 9,459,100 12.75 11.95
08-12-09 12.44 12.97 12.36 11,901,000 12.57 11.78
08-12-08 12.08 12.74 12.08 12,955,500 12.59 11.80
08-12-05 11.15 12.04 10.94 14,693,600 12.04 11.28
08-12-04 11.74 11.91 10.94 14,393,400 11.10 10.40
08-12-03 11.38 11.92 11.31 13,692,000 11.92 11.17
08-12-02 11.27 11.73 11.11 16,088,600 11.59 10.86
08-12-01 11.80 11.93 11.08 12,513,600 11.09 10.39
Date Open High Low Vol Cls adjCls
08-11-28 12.12 12.17 11.88 4,287,100 12.03 11.28
08-11-26 11.37 12.20 11.35 10,286,900 12.17 11.41
08-11-25 12.15 12.22 11.24 15,476,200 11.58 10.85
08-11-24 11.21 12.12 11.06 16,534,000 12.04 11.28
08-11-21 10.21 10.95 10.06 22,284,500 10.95 10.26
08-11-20 11.03 11.19 10.05 25,577,200 10.05 9.42
08-11-19 11.80 12.28 11.15 26,651,000 11.24 10.53
08-11-18 12.35 12.57 11.94 15,408,800 12.40 11.62
08-11-17 11.73 12.58 11.73 13,853,700 12.16 11.40
Date Open High Low Vol Cls adjCls
08-11-14 12.49 12.88 12.16 16,792,300 12.21 11.44
08-11-13 12.34 12.69 11.25 26,302,100 12.69 11.89
08-11-12 12.42 12.60 12.29 14,075,000 12.29 11.52
08-11-11 12.75 12.98 12.51 9,273,000 12.63 11.84
08-11-10 13.73 13.73 12.80 9,021,100 12.90 12.09
08-11-07 12.97 13.35 12.88 8,594,600 13.20 12.37
08-11-06 12.82 13.14 12.72 17,552,300 12.83 12.02
08-11-05 13.63 13.72 13.17 22,910,400 13.20 12.37
08-11-04 13.55 13.85 13.20 18,773,400 13.65 12.79
Date Open High Low Vol Cls adjCls
08-11-03 12.62 13.55 12.50 20,251,700 13.30 12.47
08-10-31 12.05 13.12 11.98 29,528,000 12.58 11.79
08-10-30 14.06 14.08 11.85 50,705,700 12.20 11.43
08-10-29 15.10 15.14 14.37 23,598,200 14.82 13.89
08-10-28 14.00 14.86 13.64 23,149,100 14.82 13.89
08-10-27 13.53 14.26 13.23 16,033,600 13.65 12.79
08-10-24 13.25 14.19 13.25 14,875,400 13.68 12.82
08-10-23 14.18 14.57 13.35 18,619,400 14.30 13.40
08-10-22 14.92 15.01 13.81 14,651,800 14.28 13.38
Date Open High Low Vol Cls adjCls
08-10-21 15.55 15.76 14.97 11,688,100 15.02 14.08
08-10-20 15.68 15.80 15.04 16,533,500 15.76 14.77
08-10-17 14.52 16.25 14.39 27,924,600 15.28 14.32
08-10-16 13.50 14.69 13.29 23,413,100 14.68 13.76
08-10-15 14.86 14.98 14.00 17,638,400 14.04 13.16
08-10-14 15.68 15.90 14.68 25,283,200 14.79 13.86
08-10-13 14.20 15.43 14.03 19,598,700 15.28 14.32
08-10-10 13.36 14.67 12.87 28,505,500 13.67 12.81
08-10-09 14.70 15.05 13.52 22,537,100 13.90 13.03
Date Open High Low Vol Cls adjCls
08-10-08 14.99 15.77 14.63 28,898,100 14.69 13.77
08-10-07 16.51 16.67 14.91 24,596,800 15.00 14.06
08-10-06 16.90 17.27 15.70 29,424,400 16.41 15.38
08-10-03 17.55 18.02 16.88 24,908,500 16.95 15.89
08-10-02 18.97 19.03 17.77 18,443,500 17.83 16.71
08-10-01 19.38 19.53 18.66 15,291,900 18.94 17.75
08-09-30 18.96 19.60 18.55 23,012,200 19.58 18.35
08-09-29 19.68 19.85 18.62 21,009,700 18.62 17.45
08-09-26 19.48 19.86 19.31 9,032,400 19.80 18.56
Date Open High Low Vol Cls adjCls
08-09-25 19.74 20.05 19.57 9,805,000 19.66 18.43
08-09-24 19.56 19.95 19.46 12,210,100 19.63 18.40
08-09-23 19.87 20.00 19.45 16,396,700 19.50 18.28
08-09-22 20.03 20.27 19.07 12,109,300 19.40 18.18
08-09-19 19.81 20.95 18.46 18,318,800 19.88 18.63
08-09-18 20.50 20.56 18.66 22,181,100 19.40 18.18
08-09-17 19.77 20.15 19.51 17,192,600 19.52 18.29
08-09-16 20.40 21.04 19.89 19,061,600 20.12 18.86
08-09-15 20.01 20.63 20.01 13,411,400 20.08 18.82
Date Open High Low Vol Cls adjCls
08-09-12 20.64 20.89 20.37 12,363,100 20.57 19.28
08-09-11 20.37 20.89 20.13 19,653,500 20.82 19.51
08-09-10 21.33 21.33 20.33 24,404,200 20.50 19.21
08-09-09 21.83 21.87 21.02 21,052,000 21.06 19.74
08-09-08 21.81 22.00 21.37 17,523,100 21.71 20.35
08-09-05 21.55 21.64 21.24 9,322,800 21.48 20.13
08-09-04 21.80 21.99 21.57 14,101,200 21.57 20.22
08-09-03 22.13 22.18 21.73 17,393,200 21.95 20.57
08-09-02 22.56 22.75 22.20 11,354,400 22.25 20.85
Date Open High Low Vol Cls adjCls
08-08-29 22.44 22.53 22.20 9,690,700 22.31 20.91
08-08-28 22.12 22.80 22.05 17,808,300 22.65 21.23
08-08-27 21.74 22.25 21.67 9,868,700 22.00 20.62
08-08-26 21.59 21.95 21.54 6,757,200 21.64 20.28
08-08-25 21.80 21.95 21.63 7,176,700 21.74 20.38
08-08-22 21.80 22.11 21.77 8,433,600 22.06 20.68
08-08-21 21.72 22.00 21.55 11,872,500 21.88 20.51
08-08-20 21.75 22.00 21.58 12,610,600 21.70 20.34
08-08-19 21.87 21.88 21.43 9,260,800 21.53 20.18
Date Open High Low Vol Cls adjCls
08-08-18 21.39 21.97 21.33 12,770,700 21.64 20.28
08-08-15 22.52 22.55 22.08 9,450,000 22.27 20.87
08-08-14 22.01 22.50 21.82 12,039,700 22.50 21.09
08-08-13 21.90 22.24 21.70 9,744,000 22.05 20.67
08-08-12 22.05 22.27 21.79 12,521,200 21.89 20.52
08-08-11 21.92 22.48 21.75 12,618,400 22.17 20.78
08-08-08 21.58 22.04 21.57 12,295,800 21.98 20.60
08-08-07 22.04 22.22 21.50 13,489,300 21.65 20.29
08-08-06 22.01 22.30 21.82 11,865,500 22.25 20.85
Date Open High Low Vol Cls adjCls
08-08-05 21.62 22.13 21.54 15,116,000 22.13 20.74
08-08-04 21.39 21.71 21.27 13,447,400 21.50 20.15
08-08-01 21.33 21.86 21.08 19,043,600 21.70 20.34
08-07-31 20.50 21.65 20.50 29,339,200 21.07 19.75
08-07-30 19.80 19.84 19.24 12,356,300 19.69 18.45
08-07-29 19.23 19.83 19.18 10,799,400 19.67 18.44
08-07-28 19.27 19.39 18.96 10,325,500 19.03 17.84
08-07-25 19.48 19.66 19.25 7,320,000 19.45 18.23
08-07-24 19.54 19.62 19.21 9,974,800 19.38 18.16
Date Open High Low Vol Cls adjCls
08-07-23 19.35 19.70 19.04 14,896,000 19.65 18.42
08-07-22 19.06 19.30 18.58 14,740,800 19.29 18.08
08-07-21 19.15 19.24 18.80 7,135,900 18.98 17.79
08-07-18 19.09 19.29 19.00 13,002,500 19.14 17.94
08-07-17 19.07 19.18 18.84 13,394,200 19.10 17.90
08-07-16 18.56 19.00 18.51 18,727,600 18.98 17.79
08-07-15 18.54 18.91 18.52 18,826,800 18.59 17.42
08-07-14 19.13 19.35 18.63 12,403,200 18.65 17.48
08-07-11 18.66 19.12 18.60 15,138,600 18.82 17.64
Date Open High Low Vol Cls adjCls
08-07-10 18.94 19.24 18.59 12,961,900 18.96 17.77
08-07-09 19.46 19.56 18.84 13,403,300 18.85 17.67
08-07-08 19.10 19.53 19.01 14,458,200 19.53 18.30
08-07-07 19.25 19.36 18.90 13,181,700 19.13 17.93
08-07-03 19.61 19.72 19.07 7,315,800 19.12 17.92
08-07-02 20.10 20.12 19.50 16,558,600 19.54 18.31
08-07-01 19.26 19.83 19.03 14,556,200 19.74 18.50
08-06-30 19.39 19.82 19.33 10,936,800 19.35 18.14
08-06-27 19.67 19.79 19.23 11,814,600 19.48 18.26
Date Open High Low Vol Cls adjCls
08-06-26 19.80 19.86 19.46 12,709,900 19.59 18.36
08-06-25 19.61 20.20 19.50 13,130,100 19.98 18.73
08-06-24 19.51 19.97 19.35 15,071,700 19.47 18.25
08-06-23 19.56 19.70 19.43 10,517,500 19.48 18.26
08-06-20 19.69 19.80 19.28 20,797,000 19.37 18.15
08-06-19 19.64 20.32 19.47 15,353,700 20.20 18.93
08-06-18 19.98 20.03 19.61 10,688,000 19.71 18.47
08-06-17 20.34 20.48 19.94 12,301,700 19.98 18.73
08-06-16 19.89 20.31 19.79 13,448,000 20.25 18.98
Date Open High Low Vol Cls adjCls
08-06-13 20.19 20.25 19.94 14,562,000 20.21 18.94
08-06-12 20.03 20.28 19.70 17,194,400 19.94 18.69
08-06-11 20.25 20.35 19.76 15,297,600 19.80 18.56
08-06-10 20.17 20.45 20.17 14,606,800 20.30 19.03
08-06-09 20.20 20.60 19.98 12,148,700 20.46 19.18
08-06-06 20.84 20.84 20.21 14,606,400 20.21 18.94
08-06-05 21.11 21.16 20.79 11,927,800 20.95 19.64
08-06-04 20.57 21.24 20.48 15,617,700 21.11 19.79
08-06-03 21.00 21.22 20.50 15,877,800 20.76 19.46
Date Open High Low Vol Cls adjCls
08-06-02 21.30 21.49 20.77 17,314,200 20.96 19.64
08-05-30 21.70 21.95 21.45 25,340,800 21.73 20.37
08-05-29 21.42 21.64 21.31 17,987,900 21.52 20.17
08-05-28 21.30 21.38 20.94 13,945,400 21.38 20.04
08-05-27 20.51 21.21 20.40 14,573,400 21.20 19.87
08-05-23 20.54 20.78 20.52 11,100,100 20.66 19.36
08-05-22 20.61 20.97 20.52 10,128,100 20.82 19.51
08-05-21 20.54 20.87 20.49 11,586,300 20.53 19.24
08-05-20 20.70 20.88 20.53 12,842,300 20.59 19.30
Date Open High Low Vol Cls adjCls
08-05-19 20.79 21.13 20.52 18,749,000 20.87 19.56
08-05-16 20.77 20.83 20.29 12,657,700 20.76 19.46
08-05-15 20.25 20.96 20.20 11,765,200 20.79 19.49
08-05-14 20.67 20.97 20.40 16,751,800 20.59 19.30
08-05-13 20.05 20.73 20.03 16,805,000 20.63 19.34
08-05-12 19.86 20.24 19.74 11,211,200 20.10 18.84
08-05-09 19.51 20.02 19.51 8,327,300 19.99 18.74
08-05-08 19.73 19.94 19.53 12,579,500 19.83 18.59
08-05-07 19.57 19.98 19.46 22,308,600 19.71 18.47
Date Open High Low Vol Cls adjCls
08-05-06 19.03 20.00 19.00 20,444,500 19.91 18.66
08-05-05 19.26 19.50 19.16 8,973,100 19.24 18.03
08-05-02 19.25 19.45 19.05 12,215,400 19.45 18.23
08-05-01 18.32 19.38 18.11 31,533,900 19.34 18.13
08-04-30 17.50 17.54 17.11 10,974,200 17.22 16.14
08-04-29 17.08 17.53 16.97 11,361,100 17.44 16.35
08-04-28 17.53 17.60 17.30 7,348,200 17.30 16.21
08-04-25 17.33 17.51 17.10 8,676,400 17.47 16.37
08-04-24 17.40 17.46 17.06 12,246,800 17.27 16.19
Date Open High Low Vol Cls adjCls
08-04-23 17.53 17.60 17.26 10,565,400 17.40 16.31
08-04-22 17.41 17.64 17.27 8,703,900 17.36 16.27
08-04-21 17.62 17.78 17.33 8,785,500 17.57 16.47
08-04-18 17.87 17.93 17.61 8,826,300 17.69 16.58
08-04-17 17.28 17.63 17.27 11,841,700 17.59 16.49
08-04-16 16.97 17.17 16.77 8,214,600 17.12 16.05
08-04-15 17.00 17.00 16.75 5,181,900 16.93 15.87
08-04-14 16.90 17.11 16.84 8,532,400 16.88 15.82
08-04-11 17.40 17.42 16.85 7,520,800 16.87 15.81
Date Open High Low Vol Cls adjCls
08-04-10 17.25 17.58 17.16 11,208,100 17.45 16.35
08-04-09 17.31 17.46 17.15 6,984,400 17.28 16.20
08-04-08 17.35 17.70 17.22 10,525,500 17.53 16.43
08-04-07 17.35 17.61 17.28 7,035,800 17.43 16.34
08-04-04 17.27 17.50 17.09 7,556,900 17.34 16.25
08-04-03 17.55 17.59 17.05 9,048,900 17.17 16.09
08-04-02 17.42 17.64 17.35 9,710,800 17.51 16.41
08-04-01 16.94 17.42 16.81 11,480,000 17.42 16.33
08-03-31 16.72 16.92 16.53 10,350,200 16.62 15.58
Date Open High Low Vol Cls adjCls
08-03-28 17.18 17.34 16.80 9,823,400 16.82 15.76
08-03-27 16.97 17.26 16.85 15,831,800 17.02 15.95
08-03-26 16.93 17.14 16.66 10,287,500 17.04 15.97
08-03-25 17.25 17.50 17.01 9,688,800 17.09 16.02
08-03-24 17.01 17.25 16.88 8,618,500 17.14 16.06
08-03-20 16.68 17.11 16.42 16,521,700 17.09 16.02
08-03-19 16.68 17.23 16.49 13,077,900 16.49 15.46
08-03-18 16.60 16.87 16.54 14,098,500 16.87 15.81
08-03-17 16.90 16.90 16.24 15,118,000 16.50 15.46
Date Open High Low Vol Cls adjCls
08-03-14 16.76 17.26 16.32 18,068,000 16.46 15.43
08-03-13 17.09 17.39 16.97 14,399,800 17.26 16.18
08-03-12 17.08 17.62 17.08 10,726,900 17.20 16.12
08-03-11 16.94 17.23 16.77 16,516,600 17.23 16.15
08-03-10 17.09 17.11 16.70 12,550,500 16.76 15.71
08-03-07 16.96 17.35 16.80 11,293,100 16.94 15.88
08-03-06 16.95 17.17 16.88 10,128,300 17.05 15.98
08-03-05 17.05 17.38 16.82 11,439,200 17.02 15.95
08-03-04 16.77 17.14 16.65 14,054,100 17.12 16.05
Date Open High Low Vol Cls adjCls
08-03-03 16.79 17.11 16.69 11,950,600 16.85 15.79
08-02-29 17.09 17.17 16.74 13,291,100 16.84 15.78
08-02-28 17.37 17.51 17.12 11,022,400 17.29 16.20
08-02-27 17.41 17.69 17.35 6,923,000 17.50 16.40
08-02-26 17.75 17.84 17.37 9,522,000 17.57 16.47
08-02-25 17.59 17.91 17.42 14,837,900 17.86 16.74
08-02-22 17.57 17.61 17.11 8,647,400 17.48 16.38
08-02-21 17.88 17.95 17.39 10,699,500 17.44 16.35
08-02-20 17.30 17.91 17.25 12,578,200 17.88 16.76
Date Open High Low Vol Cls adjCls
08-02-19 17.61 17.65 17.25 13,041,500 17.33 16.24
08-02-15 17.39 17.61 17.31 8,987,100 17.54 16.44
08-02-14 18.20 18.20 17.36 11,800,900 17.48 16.38
08-02-13 17.96 18.19 17.73 11,871,100 18.13 16.99
08-02-12 17.86 18.01 17.70 15,232,900 17.76 16.65
08-02-11 17.90 18.00 17.68 10,232,000 17.72 16.61
08-02-08 17.96 18.26 17.69 9,917,400 17.90 16.78
08-02-07 17.80 18.21 17.70 17,057,800 18.08 16.95
08-02-06 17.91 18.25 17.77 16,551,300 17.78 16.66
Date Open High Low Vol Cls adjCls
08-02-05 18.21 18.51 17.79 20,796,200 17.85 16.73
08-02-04 18.56 18.72 18.46 17,120,600 18.51 17.35
08-02-01 17.97 18.67 17.80 22,176,300 18.66 17.49
08-01-31 17.12 18.07 17.01 27,885,500 17.93 16.80
08-01-30 16.88 17.49 16.85 18,888,100 17.05 15.98
08-01-29 16.97 17.15 16.78 19,735,400 16.87 15.81
08-01-28 16.40 16.90 16.23 17,105,400 16.86 15.80
08-01-25 17.10 17.10 16.31 14,758,500 16.38 15.35
08-01-24 16.51 16.96 16.00 33,093,800 16.93 15.87
Date Open High Low Vol Cls adjCls
08-01-23 14.54 15.40 14.54 19,797,700 15.26 14.30
08-01-22 14.71 15.22 14.67 18,351,100 15.02 14.08
08-01-18 15.01 15.42 15.00 18,142,600 15.18 14.23
08-01-17 15.93 15.96 15.23 19,229,100 15.27 14.31
08-01-16 15.73 16.40 15.57 19,998,800 15.99 14.99
08-01-15 15.38 15.62 15.36 9,436,500 15.40 14.43
08-01-14 15.35 15.69 15.21 9,261,700 15.67 14.69
08-01-11 15.38 15.62 15.17 10,327,400 15.27 14.31
08-01-10 15.42 15.61 15.20 12,756,300 15.57 14.59
Date Open High Low Vol Cls adjCls
08-01-09 15.67 15.92 15.42 15,052,400 15.59 14.61
08-01-08 15.51 16.03 15.15 22,429,800 15.67 14.69
08-01-07 15.76 15.79 15.32 11,953,800 15.44 14.47
08-01-04 15.85 16.06 15.67 15,318,900 15.72 14.73
08-01-03 16.08 16.33 16.05 6,773,300 16.09 15.08
08-01-02 16.11 16.30 15.88 18,084,900 16.06 15.05
07-12-31 16.20 16.26 16.06 6,585,200 16.14 15.13
07-12-28 16.31 16.44 16.22 5,705,800 16.26 15.24
07-12-27 16.74 16.74 16.36 6,275,900 16.38 15.35
Date Open High Low Vol Cls adjCls
07-12-26 16.52 16.79 16.52 4,548,300 16.71 15.66
07-12-24 16.60 16.85 16.52 3,022,800 16.64 15.60
07-12-21 16.46 16.93 16.40 18,320,500 16.85 15.79
07-12-20 16.23 16.41 16.02 10,734,100 16.28 15.26
07-12-19 16.35 16.55 15.97 11,739,400 16.13 15.12
07-12-18 16.73 16.86 16.38 13,648,300 16.46 15.43
07-12-17 16.61 16.77 16.38 15,523,500 16.51 15.47
07-12-14 16.75 17.10 16.75 10,463,400 16.94 15.88
07-12-13 17.55 17.61 16.87 17,503,100 16.96 15.90
Date Open High Low Vol Cls adjCls
07-12-12 17.28 17.50 17.12 16,249,500 17.41 16.32
07-12-11 17.62 17.82 17.12 13,307,300 17.12 16.05
07-12-10 17.69 17.81 17.57 6,843,900 17.69 16.58
07-12-07 17.82 17.96 17.61 11,654,000 17.71 16.60
07-12-06 17.89 18.05 17.75 10,452,500 18.01 16.88
07-12-05 18.09 18.15 17.75 11,329,800 17.90 16.78
07-12-04 17.39 18.02 17.34 8,835,700 17.84 16.72
07-12-03 17.62 17.66 17.40 9,942,300 17.52 16.42
07-11-30 18.11 18.22 17.51 24,038,900 17.80 16.68
Date Open High Low Vol Cls adjCls
07-11-29 18.19 18.35 18.00 10,967,200 18.10 16.96
07-11-28 17.93 18.48 17.79 17,090,000 18.22 17.08
07-11-27 17.28 17.80 17.25 13,660,500 17.68 16.57
07-11-26 17.55 17.57 17.16 12,513,900 17.16 16.08
07-11-23 17.31 17.57 17.31 4,246,900 17.55 16.45
07-11-21 17.29 17.89 17.18 12,126,100 17.52 16.42
07-11-20 17.32 17.46 16.84 18,779,700 17.29 16.20
07-11-19 17.55 17.65 17.25 10,459,600 17.41 16.32
07-11-16 17.46 17.84 17.21 13,961,400 17.68 16.57
Date Open High Low Vol Cls adjCls
07-11-15 17.01 17.59 16.97 12,098,800 17.46 16.36
07-11-14 17.35 17.42 17.02 13,624,900 17.22 16.14
07-11-13 17.12 17.53 17.06 14,099,200 17.53 16.43
07-11-12 16.90 17.46 16.85 17,398,400 17.12 16.05
07-11-09 17.09 17.20 16.52 19,128,800 16.90 15.84
07-11-08 17.44 17.53 16.99 16,511,600 17.27 16.19
07-11-07 17.32 17.69 17.25 18,690,700 17.29 16.20
07-11-06 18.06 18.14 17.40 24,498,900 17.50 16.40
07-11-05 18.46 18.62 18.24 13,671,300 18.36 17.21
Date Open High Low Vol Cls adjCls
07-11-02 18.66 18.84 18.32 16,638,000 18.51 17.35
07-11-01 18.65 18.87 18.47 10,620,800 18.49 17.33
07-10-31 18.49 18.90 18.26 11,965,900 18.78 17.60
07-10-30 18.60 18.80 18.42 9,241,300 18.49 17.33
07-10-29 18.40 18.90 18.40 12,501,300 18.74 17.56
07-10-26 18.78 18.78 17.98 15,558,100 18.37 17.22
07-10-25 18.66 18.95 17.93 40,480,800 18.50 17.34
07-10-24 20.85 21.06 20.41 23,349,300 21.02 19.70
07-10-23 20.55 21.03 20.46 16,809,800 20.96 19.64
Date Open High Low Vol Cls adjCls
07-10-22 20.00 20.39 19.95 11,607,900 20.36 19.08
07-10-19 20.49 20.63 19.94 15,706,600 19.99 18.74
07-10-18 20.57 20.63 20.26 12,749,300 20.47 19.19
07-10-17 20.81 20.90 20.28 10,825,300 20.58 19.29
07-10-16 20.57 20.80 20.46 11,117,300 20.70 19.40
07-10-15 20.98 21.10 20.40 16,210,600 20.59 19.30
07-10-12 20.80 21.32 20.80 9,585,900 21.13 19.80
07-10-11 21.06 21.24 20.83 11,358,100 20.88 19.57
07-10-10 21.00 21.27 20.89 12,218,300 21.00 19.68
Date Open High Low Vol Cls adjCls
07-10-09 20.98 21.24 20.83 14,387,400 21.16 19.83
07-10-08 20.55 21.07 20.43 21,704,300 21.00 19.68
07-10-05 20.38 20.50 20.21 10,984,500 20.39 19.11
07-10-04 20.11 20.46 19.97 13,766,800 20.35 19.07
07-10-03 20.22 20.41 19.96 12,926,900 20.15 18.89
07-10-02 20.20 20.47 20.20 16,019,800 20.39 19.11
07-10-01 19.59 20.00 19.49 12,403,200 19.89 18.64
07-09-28 19.30 19.53 19.15 11,124,300 19.38 18.16
07-09-27 19.50 19.61 19.07 10,190,800 19.22 18.01
Date Open High Low Vol Cls adjCls
07-09-26 19.48 19.58 19.33 8,669,300 19.42 18.20
07-09-25 18.99 19.30 18.95 8,356,600 19.30 18.09
07-09-24 19.13 19.28 18.86 8,831,900 19.01 17.82
07-09-21 19.31 19.39 19.03 14,679,800 19.28 18.07
07-09-20 19.57 19.79 19.16 12,932,800 19.24 18.03
07-09-19 19.73 19.86 19.43 10,880,100 19.58 18.35
07-09-18 19.50 19.73 19.30 11,986,000 19.66 18.43
07-09-17 19.48 19.48 19.25 6,462,900 19.42 18.20
07-09-14 19.58 19.77 19.47 14,606,500 19.51 18.29
Date Open High Low Vol Cls adjCls
07-09-13 19.96 19.99 19.68 9,380,500 19.74 18.50
07-09-12 19.36 20.00 19.34 17,258,100 19.84 18.59
07-09-11 18.87 19.43 18.80 18,592,400 19.40 18.18
07-09-10 18.89 18.92 18.37 14,759,600 18.74 17.56
07-09-07 18.77 19.04 18.55 19,470,900 18.80 17.62
07-09-06 18.85 19.07 18.81 12,759,100 18.91 17.72
07-09-05 18.96 19.15 18.71 14,762,800 18.80 17.62
07-09-04 18.73 19.20 18.71 9,867,400 19.10 17.90
07-08-31 18.82 18.90 18.70 7,858,100 18.81 17.63
Date Open High Low Vol Cls adjCls
07-08-30 18.53 18.85 18.47 10,859,200 18.66 17.49
07-08-29 18.30 18.68 18.06 10,683,800 18.66 17.49
07-08-28 18.53 18.72 18.25 11,060,700 18.26 17.11
07-08-27 18.88 18.92 18.63 6,167,900 18.72 17.55
07-08-24 18.68 18.91 18.53 8,523,700 18.91 17.72
07-08-23 18.70 18.75 18.41 7,783,800 18.68 17.51
07-08-22 18.71 18.76 18.51 10,995,900 18.70 17.53
07-08-21 18.13 18.77 18.03 13,250,000 18.55 17.39
07-08-20 18.03 18.26 17.75 12,561,400 18.26 17.11
Date Open High Low Vol Cls adjCls
07-08-17 18.00 18.38 17.78 18,832,100 18.10 16.96
07-08-16 17.59 18.09 17.54 22,985,000 17.87 16.75
07-08-15 17.76 18.37 17.76 18,646,900 17.87 16.75
07-08-14 18.00 18.27 17.77 13,571,300 17.81 16.69
07-08-13 18.14 18.22 17.84 18,427,600 17.88 16.76
07-08-10 17.24 18.01 17.23 25,550,600 17.87 16.75
07-08-09 17.55 17.94 17.44 30,990,400 17.49 16.39
07-08-08 18.17 18.36 17.55 26,785,300 17.97 16.84
07-08-07 18.27 18.27 17.77 20,122,600 18.12 16.98
Date Open High Low Vol Cls adjCls
07-08-06 18.68 18.70 17.85 27,776,100 18.42 17.26
07-08-03 18.96 19.07 18.52 21,440,200 18.55 17.39
07-08-02 19.37 19.47 18.90 20,164,000 18.96 17.77
07-08-01 19.14 19.41 18.72 19,597,900 19.04 17.85
07-07-31 19.37 19.60 19.12 14,630,900 19.20 18.00
07-07-30 19.41 19.67 19.19 20,032,200 19.31 18.10
07-07-27 20.22 20.22 19.44 19,676,900 19.44 18.22
07-07-26 20.90 21.03 19.66 38,313,500 20.15 18.89
07-07-25 19.59 20.01 19.51 29,531,800 19.96 18.71
Date Open High Low Vol Cls adjCls
07-07-24 19.79 19.89 19.34 12,782,900 19.54 18.31
07-07-23 19.80 20.09 19.76 10,160,100 19.80 18.56
07-07-20 19.56 19.93 19.50 11,865,500 19.76 18.52
07-07-19 19.55 19.85 19.31 12,445,100 19.78 18.54
07-07-18 19.62 19.68 19.22 12,441,600 19.50 18.28
07-07-17 19.78 19.87 19.66 8,688,500 19.66 18.43
07-07-16 19.68 19.84 19.65 6,754,100 19.74 18.50
07-07-13 19.73 19.95 19.62 14,880,500 19.80 18.56
07-07-12 19.58 19.88 19.53 11,104,800 19.83 18.59
Date Open High Low Vol Cls adjCls
07-07-11 19.03 19.56 18.93 19,077,300 19.53 18.30
07-07-10 19.50 19.71 18.83 25,405,300 18.87 17.69
07-07-09 19.79 19.80 19.44 14,473,900 19.62 18.39
07-07-06 19.83 19.88 19.72 5,476,100 19.83 18.59
07-07-05 19.93 19.99 19.73 6,864,100 19.88 18.63
07-07-03 19.93 20.00 19.84 3,264,500 19.88 18.63
07-07-02 20.15 20.20 19.83 10,268,600 19.94 18.69
07-06-29 20.49 20.55 19.91 14,483,300 20.20 18.93
07-06-28 20.25 20.70 20.21 15,682,000 20.43 19.15
Date Open High Low Vol Cls adjCls
07-06-27 19.78 20.59 19.69 23,315,000 20.51 19.22
07-06-26 19.87 20.11 19.80 13,379,500 19.90 18.65
07-06-25 19.90 20.13 19.64 10,170,200 19.71 18.47
07-06-22 19.96 20.15 19.83 19,463,200 19.91 18.66
07-06-21 19.69 20.11 19.60 21,715,900 20.06 18.80
07-06-20 19.91 19.97 19.38 14,213,700 19.44 18.22
07-06-19 20.14 20.25 19.82 13,072,000 19.87 18.62
07-06-18 20.18 20.27 20.01 15,912,800 20.17 18.90
07-06-15 19.71 19.75 19.59 22,137,500 19.70 18.46
Date Open High Low Vol Cls adjCls
07-06-14 20.09 20.10 19.34 23,513,100 19.47 18.25
07-06-13 19.65 20.35 19.63 14,734,500 20.01 18.75
07-06-12 19.54 19.92 19.40 15,003,500 19.62 18.39
07-06-11 19.56 19.76 19.54 8,995,400 19.61 18.38
07-06-08 19.43 19.74 19.40 8,010,900 19.70 18.46
07-06-07 19.80 20.02 19.55 10,431,300 19.55 18.32
07-06-06 19.98 20.11 19.80 11,025,400 19.98 18.73
07-06-05 20.05 20.32 19.83 10,921,500 20.02 18.76
07-06-04 19.80 20.25 19.80 10,102,900 20.16 18.89
Date Open High Low Vol Cls adjCls
07-06-01 19.97 20.10 19.77 7,533,800 19.97 18.72
07-05-31 19.76 20.04 19.71 13,480,300 19.99 18.74
07-05-30 19.43 19.77 19.29 11,637,600 19.77 18.53
07-05-29 19.66 19.71 19.44 11,674,900 19.63 18.40
07-05-25 19.36 19.85 19.35 13,415,700 19.79 18.55
07-05-24 19.58 19.71 19.21 14,843,400 19.27 18.06
07-05-23 19.60 19.80 19.40 11,282,200 19.60 18.37
07-05-22 19.76 19.77 19.51 10,151,800 19.63 18.40
07-05-21 19.76 19.87 19.63 10,330,200 19.79 18.55
Date Open High Low Vol Cls adjCls
07-05-18 19.86 19.98 19.66 11,081,100 19.86 18.61
07-05-17 19.88 19.98 19.79 9,021,800 19.89 18.64
07-05-16 19.49 19.90 19.42 13,729,500 19.88 18.63
07-05-15 19.68 20.00 19.49 15,242,900 19.52 18.29
07-05-14 19.66 19.75 19.43 11,766,700 19.65 18.42
07-05-11 19.44 19.79 19.42 12,103,000 19.65 18.42
07-05-10 19.65 19.79 19.38 13,344,700 19.48 18.26
07-05-09 19.67 19.82 19.62 13,226,600 19.77 18.53
07-05-08 19.42 19.78 19.40 15,945,600 19.73 18.49
Date Open High Low Vol Cls adjCls
07-05-07 19.47 19.72 19.33 15,939,200 19.51 18.29
07-05-04 19.10 19.51 19.09 12,667,000 19.40 18.18
07-05-03 19.29 19.75 18.97 40,898,400 19.05 17.85
07-05-02 17.89 18.33 17.51 16,944,400 18.17 17.03
07-05-01 17.61 17.88 17.51 10,791,500 17.83 16.71
07-04-30 17.75 18.00 17.58 11,542,300 17.60 16.50
07-04-27 17.65 17.93 17.60 12,551,400 17.71 16.60
07-04-26 17.40 17.93 17.26 9,961,800 17.71 16.60
07-04-25 17.59 17.70 17.35 10,921,600 17.61 16.50
Date Open High Low Vol Cls adjCls
07-04-24 17.95 17.98 17.44 17,069,100 17.47 16.37
07-04-23 17.75 17.95 17.56 17,469,500 17.76 16.65
07-04-20 17.35 17.70 17.29 16,282,200 17.63 16.52
07-04-19 17.17 17.34 17.15 6,333,500 17.26 16.18
07-04-18 17.38 17.46 17.28 7,786,500 17.39 16.30
07-04-17 17.57 17.72 17.47 9,774,800 17.50 16.40
07-04-16 17.49 17.59 17.22 11,093,300 17.53 16.43
07-04-13 17.34 17.71 17.32 15,411,700 17.40 16.31
07-04-12 17.11 17.47 17.03 11,013,100 17.37 16.28
Date Open High Low Vol Cls adjCls
07-04-11 17.06 17.20 16.92 10,005,700 17.06 15.99
07-04-10 16.89 17.10 16.77 9,898,500 17.10 16.03
07-04-09 16.98 17.11 16.92 11,480,900 16.95 15.89
07-04-05 16.85 16.96 16.79 6,747,900 16.92 15.86
07-04-04 16.93 17.02 16.81 12,689,800 16.85 15.79
07-04-03 17.06 17.10 16.82 17,202,900 16.99 15.92
07-04-02 17.22 17.37 16.96 15,789,300 17.04 15.97
07-03-30 17.42 17.58 17.14 8,454,500 17.30 16.21
07-03-29 17.57 17.67 17.18 9,294,500 17.45 16.35
Date Open High Low Vol Cls adjCls
07-03-28 17.71 17.84 17.45 9,426,700 17.45 16.35
07-03-27 17.66 17.95 17.59 21,571,300 17.85 16.73
07-03-26 17.49 17.74 17.45 17,605,500 17.61 16.50
07-03-23 17.15 17.63 17.15 16,400,500 17.54 16.44
07-03-22 17.07 17.25 16.95 20,316,400 17.17 16.09
07-03-21 17.00 17.16 16.80 17,437,800 17.07 16.00
07-03-20 16.91 17.06 16.75 12,108,400 16.96 15.90
07-03-19 16.92 16.95 16.61 10,240,300 16.84 15.78
07-03-16 17.04 17.18 16.73 20,070,700 16.90 15.84
Date Open High Low Vol Cls adjCls
07-03-15 16.56 16.64 16.37 8,751,600 16.62 15.58
07-03-14 16.43 16.59 16.20 12,252,400 16.55 15.51
07-03-13 16.81 16.91 16.41 13,370,100 16.41 15.38
07-03-12 16.84 17.05 16.70 10,204,000 17.01 15.94
07-03-09 16.66 16.96 16.57 16,226,000 16.84 15.78
07-03-08 16.89 16.90 16.48 19,391,600 16.57 15.53
07-03-07 16.62 16.76 16.41 27,190,900 16.65 15.61
07-03-06 16.89 16.95 16.59 16,352,700 16.84 15.78
07-03-05 16.80 17.05 16.69 12,158,300 16.69 15.64
Date Open High Low Vol Cls adjCls
07-03-02 16.80 17.17 16.80 14,184,300 16.90 15.84
07-03-01 16.95 17.25 16.80 16,339,200 16.96 15.90
07-02-28 16.84 17.35 16.65 23,195,100 17.10 16.03
07-02-27 17.07 17.30 16.74 19,549,200 16.74 15.69
07-02-26 17.40 17.40 17.11 15,902,300 17.21 16.13
07-02-23 17.59 17.59 17.27 9,771,200 17.36 16.27
07-02-22 17.55 17.62 17.33 12,402,800 17.53 16.43
07-02-21 17.77 17.83 17.40 19,585,000 17.47 16.37
07-02-20 17.91 17.95 17.53 15,826,000 17.85 16.73
Date Open High Low Vol Cls adjCls
07-02-16 18.21 18.30 17.87 12,194,400 17.95 16.82
07-02-15 18.29 18.30 18.05 10,355,200 18.24 17.10
07-02-14 18.00 18.37 17.86 18,274,900 18.33 17.18
07-02-13 17.90 18.04 17.76 15,665,900 17.91 16.79
07-02-12 17.94 17.95 17.66 7,541,100 17.82 16.70
07-02-09 18.00 18.11 17.75 13,861,400 17.87 16.75
07-02-08 18.05 18.17 17.95 9,459,900 18.00 16.87
07-02-07 17.71 18.20 17.70 20,272,600 18.10 16.96
07-02-06 17.85 17.95 17.49 17,169,200 17.62 16.51
Date Open High Low Vol Cls adjCls
07-02-05 18.00 18.09 17.77 13,157,700 17.78 16.66
07-02-02 17.90 18.21 17.84 12,866,300 18.06 16.93
07-02-01 17.68 18.04 17.56 16,894,400 17.92 16.80
07-01-31 17.68 17.84 17.46 10,843,500 17.71 16.60
07-01-30 17.55 17.71 17.44 10,620,500 17.62 16.51
07-01-29 17.72 17.73 17.27 16,851,400 17.52 16.42
07-01-26 17.94 18.15 17.53 19,826,300 17.77 16.65
07-01-25 17.59 19.02 17.57 39,354,000 17.97 16.84
07-01-24 17.41 17.80 17.30 11,057,500 17.48 16.38
Date Open High Low Vol Cls adjCls
07-01-23 17.57 17.75 17.35 10,082,800 17.41 16.32
07-01-22 17.58 17.74 17.33 14,873,700 17.50 16.40
07-01-19 17.62 17.85 17.47 18,084,900 17.54 16.44
07-01-18 17.98 18.15 17.70 21,043,900 17.75 16.64
07-01-17 17.81 18.19 17.26 45,726,600 17.85 16.73
07-01-16 18.71 19.25 17.65 121,704,800 17.79 16.67
07-01-12 21.75 21.75 20.35 36,673,200 20.48 19.19
07-01-11 21.51 21.86 21.20 14,797,000 21.33 19.99
07-01-10 21.44 21.57 21.20 8,692,900 21.46 20.11
Date Open High Low Vol Cls adjCls
07-01-09 21.38 21.80 21.33 9,016,200 21.57 20.22
07-01-08 21.20 21.53 21.20 14,239,900 21.38 20.04
07-01-05 21.58 21.60 21.27 11,815,700 21.34 20.00
07-01-04 21.38 21.83 21.27 17,884,500 21.66 20.30
07-01-03 20.98 21.86 20.86 17,988,400 21.34 20.00
06-12-29 21.19 21.40 20.75 7,391,900 20.85 19.54
06-12-28 21.08 21.36 20.93 7,584,300 21.28 19.94
06-12-27 21.01 21.20 20.94 4,917,300 20.95 19.64
06-12-26 20.72 21.08 20.72 3,127,800 20.94 19.63
Date Open High Low Vol Cls adjCls
06-12-22 21.16 21.22 20.70 8,703,500 20.83 19.52
06-12-21 21.25 21.40 20.93 20,178,500 21.03 19.71
06-12-20 21.71 21.90 21.30 13,048,100 21.39 20.05
06-12-19 20.85 21.47 20.80 12,185,600 21.39 20.05
06-12-18 21.14 21.57 20.84 13,115,500 21.06 19.74
06-12-15 21.08 21.38 20.92 17,804,900 21.17 19.84
06-12-14 20.75 21.21 20.67 16,016,300 20.94 19.63
06-12-13 20.68 20.92 20.42 12,743,000 20.68 19.38
06-12-12 20.47 20.83 20.21 12,571,700 20.55 19.26
Date Open High Low Vol Cls adjCls
06-12-11 19.85 21.00 19.85 30,654,400 20.41 19.13
06-12-08 19.70 20.12 19.69 12,015,000 19.93 18.68
06-12-07 20.12 20.25 19.64 17,221,300 19.76 18.52
06-12-06 20.50 21.15 20.08 22,386,800 20.11 18.85
06-12-05 21.23 21.25 20.35 17,770,000 20.62 19.33
06-12-04 20.59 21.30 20.51 10,243,200 21.15 19.82
06-12-01 21.06 21.11 20.43 13,483,400 20.64 19.34
06-11-30 21.14 21.42 21.00 11,303,500 21.22 19.89
06-11-29 21.02 21.35 20.88 11,463,400 21.14 19.81
Date Open High Low Vol Cls adjCls
06-11-28 20.59 21.14 20.33 13,429,300 20.97 19.65
06-11-27 20.85 20.95 20.60 14,711,800 20.67 19.37
06-11-24 20.56 21.17 20.56 2,645,200 20.93 19.62
06-11-22 20.79 21.16 20.55 8,758,400 20.94 19.63
06-11-21 20.39 20.78 20.38 10,831,500 20.77 19.47
06-11-20 20.42 20.74 20.32 8,481,700 20.62 19.33
06-11-17 20.56 20.75 20.23 11,271,200 20.66 19.36
06-11-16 20.77 20.98 20.62 12,128,900 20.75 19.45
06-11-15 20.33 20.90 20.31 11,320,400 20.72 19.42
Date Open High Low Vol Cls adjCls
06-11-14 20.48 20.61 20.15 12,368,800 20.42 19.14
06-11-13 20.06 20.82 20.00 14,697,200 20.53 19.24
06-11-10 19.99 20.19 19.80 8,351,700 20.11 18.85
06-11-09 20.24 20.45 19.78 11,037,700 19.85 18.60
06-11-08 20.20 20.54 20.13 9,001,100 20.25 18.98
06-11-07 20.46 20.69 20.25 10,528,500 20.34 19.06
06-11-06 19.95 20.49 19.86 12,120,200 20.42 19.14
06-11-03 20.12 20.16 19.64 9,766,400 19.91 18.66
06-11-02 19.75 20.12 19.67 12,728,700 20.07 18.81
Date Open High Low Vol Cls adjCls
06-11-01 19.88 20.07 19.74 19,520,700 19.91 18.66
06-10-31 19.59 19.89 19.51 15,973,100 19.84 18.59
06-10-30 18.75 19.75 18.59 21,058,600 19.66 18.43
06-10-27 19.45 19.55 18.75 28,275,500 18.82 17.64
06-10-26 19.60 19.76 19.22 45,557,200 19.49 18.27
06-10-25 20.93 20.93 20.34 20,829,100 20.78 19.48
06-10-24 20.98 20.99 20.61 22,154,400 20.79 19.49
06-10-23 20.86 21.39 20.79 9,144,100 21.00 19.68
06-10-20 21.41 21.44 20.86 14,775,000 20.93 19.62
Date Open High Low Vol Cls adjCls
06-10-19 21.74 21.75 21.01 15,974,200 21.33 19.99
06-10-18 22.05 22.19 21.36 10,295,000 21.81 20.44
06-10-17 21.45 22.19 21.44 25,990,100 21.91 20.53
06-10-16 21.50 21.79 21.47 5,910,600 21.63 20.27
06-10-13 21.63 21.78 21.51 7,702,400 21.63 20.27
06-10-12 21.42 21.75 21.25 14,647,900 21.69 20.33
06-10-11 20.65 21.46 20.64 15,602,600 21.25 19.92
06-10-10 20.90 20.96 20.58 20,555,900 20.79 19.49
06-10-09 20.76 20.90 20.35 11,918,700 20.40 19.12
Date Open High Low Vol Cls adjCls
06-10-06 20.71 20.90 20.59 11,256,200 20.82 19.51
06-10-05 21.04 21.19 20.82 9,949,300 20.86 19.55
06-10-04 20.80 21.25 20.72 18,064,900 21.19 19.86
06-10-03 20.72 21.21 20.40 16,339,400 21.14 19.81
06-10-02 21.37 21.40 20.66 15,089,000 20.72 19.42
06-09-29 21.25 21.42 20.85 17,836,100 21.28 19.94
06-09-28 20.80 21.40 20.60 15,243,700 21.33 19.99
06-09-27 20.94 20.96 20.29 23,205,500 20.82 19.51
06-09-26 20.98 21.06 20.66 18,507,800 20.87 19.56
Date Open High Low Vol Cls adjCls
06-09-25 21.06 21.20 20.68 18,033,700 20.97 19.65
06-09-22 21.02 21.20 21.00 22,662,900 21.08 19.76
06-09-21 21.15 21.20 20.84 31,316,600 21.12 19.79
06-09-20 20.24 21.08 20.13 36,114,200 20.95 19.64
06-09-19 20.00 20.18 19.93 16,176,800 20.07 18.81
06-09-18 20.03 20.13 19.75 18,540,300 19.88 18.63
06-09-15 19.82 20.00 19.72 22,245,100 19.77 18.53
06-09-14 19.71 19.87 19.65 13,534,500 19.75 18.51
06-09-13 19.31 19.73 19.24 17,157,300 19.60 18.37
Date Open High Low Vol Cls adjCls
06-09-12 19.12 19.34 18.96 8,761,400 19.30 18.09
06-09-11 19.10 19.14 18.78 12,285,800 19.06 17.86
06-09-08 18.55 18.84 18.52 8,691,100 18.78 17.60
06-09-07 18.63 18.75 18.50 7,247,400 18.51 17.35
06-09-06 18.57 18.88 18.49 8,223,500 18.72 17.55
06-09-05 18.62 18.74 18.31 6,722,800 18.70 17.53
06-09-01 18.61 18.85 18.61 6,629,000 18.74 17.56
06-08-31 18.80 18.94 18.47 9,800,100 18.62 17.45
06-08-30 19.08 19.15 18.47 12,205,700 18.90 17.71
Date Open High Low Vol Cls adjCls
06-08-29 19.20 19.29 18.68 12,813,400 19.06 17.86
06-08-28 18.74 19.30 18.72 10,931,100 19.19 17.99
06-08-25 18.77 19.08 18.71 10,657,600 18.90 17.71
06-08-24 18.83 18.91 18.58 9,374,900 18.75 17.57
06-08-23 18.71 19.08 18.60 13,505,200 18.72 17.55
06-08-22 18.16 18.68 18.02 16,349,800 18.50 17.34
06-08-21 18.13 18.41 17.94 12,567,500 18.21 17.07
06-08-18 18.18 18.50 18.10 11,204,200 18.34 17.19
06-08-17 18.22 18.35 18.10 15,465,600 18.20 17.06
Date Open High Low Vol Cls adjCls
06-08-16 17.89 18.38 17.80 16,181,700 18.37 17.22
06-08-15 17.98 18.15 17.80 19,324,400 17.92 16.80
06-08-14 17.67 17.99 17.66 15,389,400 17.74 16.63
06-08-11 17.35 17.62 17.25 10,725,200 17.58 16.48
06-08-10 17.15 17.45 17.09 9,705,300 17.42 16.33
06-08-09 17.29 17.50 17.17 10,291,400 17.23 16.15
06-08-08 17.18 17.40 17.12 13,974,300 17.19 16.11
06-08-07 17.30 17.31 17.05 10,199,100 17.11 16.04
06-08-04 17.30 17.39 16.98 12,137,600 17.21 16.13
Date Open High Low Vol Cls adjCls
06-08-03 17.23 17.43 17.11 18,833,600 17.20 16.12
06-08-02 17.02 17.60 17.01 14,215,200 17.34 16.25
06-08-01 17.21 17.40 16.97 14,859,100 17.08 16.01
06-07-31 17.35 17.50 17.20 21,571,500 17.35 16.26
06-07-28 17.23 17.59 17.04 22,479,500 17.42 16.33
06-07-27 17.20 17.78 17.15 52,473,800 17.24 16.16
06-07-26 15.30 16.15 15.25 34,231,600 15.80 14.81
06-07-25 15.10 15.56 15.08 16,748,800 15.44 14.47
06-07-24 15.24 15.63 15.16 9,886,400 15.60 14.62
Date Open High Low Vol Cls adjCls
06-07-21 15.19 15.40 15.10 12,440,000 15.32 14.36
06-07-20 15.30 15.45 15.25 7,444,100 15.29 14.33
06-07-19 15.27 15.73 15.10 16,538,000 15.49 14.52
06-07-18 15.15 15.29 14.97 14,294,800 15.17 14.22
06-07-17 15.12 15.25 15.02 10,157,100 15.22 14.26
06-07-14 15.07 15.22 15.06 10,060,300 15.17 14.22
06-07-13 14.88 15.32 14.78 26,574,000 15.20 14.25
06-07-12 14.93 15.21 14.82 18,253,000 14.89 13.96
06-07-11 14.93 15.10 14.87 15,260,200 14.99 14.05
Date Open High Low Vol Cls adjCls
06-07-10 15.18 15.21 14.97 12,678,600 15.03 14.09
06-07-07 14.90 15.26 14.90 8,729,700 15.14 14.19
06-07-06 15.25 15.30 14.81 18,744,700 14.97 14.03
06-07-05 15.32 15.45 15.08 7,446,100 15.20 14.25
06-07-03 15.55 15.68 15.38 3,211,600 15.43 14.46
06-06-30 15.61 15.89 15.47 13,755,700 15.54 14.56
06-06-29 15.40 15.66 15.23 8,326,900 15.64 14.66
06-06-28 15.20 15.30 15.09 6,578,000 15.23 14.27
06-06-27 15.67 15.83 15.14 14,609,400 15.16 14.21
Date Open High Low Vol Cls adjCls
06-06-26 15.62 15.79 15.54 11,121,900 15.71 14.72
06-06-23 15.80 15.91 15.57 12,125,700 15.62 14.64
06-06-22 16.00 16.10 15.64 12,971,800 15.93 14.93
06-06-21 15.80 16.27 15.80 12,729,200 16.00 15.00
06-06-20 15.75 16.09 15.71 9,694,100 15.90 14.90
06-06-19 15.70 16.05 15.50 12,647,600 15.81 14.82
06-06-16 15.83 15.83 15.50 11,226,000 15.68 14.70
06-06-15 15.48 15.92 15.36 16,477,500 15.87 14.87
06-06-14 15.61 15.69 15.12 17,601,800 15.38 14.41
Date Open High Low Vol Cls adjCls
06-06-13 15.63 15.81 15.45 39,098,500 15.62 14.64
06-06-12 15.63 15.95 15.54 9,474,400 15.63 14.65
06-06-09 15.38 15.67 15.30 10,263,700 15.40 14.43
06-06-08 15.46 15.47 14.98 22,105,400 15.35 14.39
06-06-07 15.50 15.84 15.38 16,052,300 15.58 14.60
06-06-06 15.53 15.72 15.15 14,397,500 15.37 14.41
06-06-05 15.69 15.92 15.60 7,457,200 15.65 14.67
06-06-02 15.93 16.12 15.75 7,489,800 15.89 14.89
06-06-01 15.60 15.87 15.49 8,080,200 15.86 14.86
Date Open High Low Vol Cls adjCls
06-05-31 15.41 16.08 15.40 16,627,900 15.60 14.62
06-05-30 15.86 15.86 15.45 12,406,900 15.55 14.57
06-05-26 16.04 16.09 15.80 5,664,300 15.99 14.99
06-05-25 16.07 16.10 15.81 7,221,100 16.09 15.08
06-05-24 15.82 16.13 15.73 10,714,500 16.03 15.02
06-05-23 16.10 16.24 15.82 13,544,800 15.82 14.83
06-05-22 16.07 16.41 16.05 9,964,600 16.09 15.08
06-05-19 16.09 16.38 16.01 13,330,300 16.30 15.28
06-05-18 16.24 16.56 16.08 17,237,400 16.24 15.22
Date Open High Low Vol Cls adjCls
06-05-17 16.54 16.59 16.12 18,178,500 16.32 15.30
06-05-16 16.89 16.89 16.48 12,488,500 16.55 15.51
06-05-15 16.79 16.97 16.75 16,082,400 16.92 15.86
06-05-12 17.08 17.10 16.78 32,498,700 17.02 15.95
06-05-11 17.39 17.63 16.97 18,827,100 17.10 16.03
06-05-10 17.29 17.90 17.19 30,185,800 17.44 16.35
06-05-09 17.25 17.34 16.80 28,543,600 17.09 16.02
06-05-08 17.71 17.79 17.18 14,215,400 17.38 16.29
06-05-05 17.81 17.90 17.50 14,099,100 17.76 16.65
Date Open High Low Vol Cls adjCls
06-05-04 17.45 17.85 17.40 10,365,700 17.81 16.69
06-05-03 17.30 17.57 17.27 11,834,000 17.47 16.37
06-05-02 16.91 17.49 16.81 14,929,300 17.36 16.27
06-05-01 16.83 17.00 16.70 12,046,400 16.76 15.71
06-04-28 16.38 16.89 16.26 10,599,800 16.38 15.35
06-04-27 15.77 16.60 15.74 14,837,600 16.28 15.26
06-04-26 16.03 16.20 15.70 14,653,100 15.87 14.87
06-04-25 16.30 16.46 15.97 10,958,800 16.04 15.03
06-04-24 16.13 16.50 15.76 14,581,400 16.34 15.31
Date Open High Low Vol Cls adjCls
06-04-21 16.24 16.50 16.10 9,731,000 16.15 15.14
06-04-20 16.60 16.60 16.21 7,327,200 16.27 15.25
06-04-19 16.16 16.54 16.16 7,980,100 16.54 15.50
06-04-18 15.91 16.65 15.90 18,526,300 16.32 15.30
06-04-17 16.76 17.08 16.34 11,605,800 16.39 15.36
06-04-13 16.84 17.00 16.63 6,488,900 16.90 15.84
06-04-12 17.25 17.25 16.60 9,210,800 16.83 15.77
06-04-11 16.77 16.99 16.57 13,325,100 16.85 15.79
06-04-10 16.43 16.93 16.43 12,951,800 16.78 15.73
Date Open High Low Vol Cls adjCls
06-04-07 16.83 16.97 16.47 10,617,000 16.53 15.49
06-04-06 17.14 17.15 16.77 12,450,400 16.89 15.83
06-04-05 17.44 17.60 17.06 10,288,000 17.18 16.10
06-04-04 17.00 17.58 16.92 18,392,300 17.44 16.35
06-04-03 16.95 17.18 16.81 12,046,200 16.99 15.92
06-03-31 17.00 17.23 16.65 14,506,900 16.83 15.77
06-03-30 16.02 17.14 15.99 35,154,600 17.05 15.98
06-03-29 16.12 16.12 15.95 22,992,300 16.00 15.00
06-03-28 16.01 16.16 15.94 11,506,100 16.08 15.07
Date Open High Low Vol Cls adjCls
06-03-27 15.80 16.15 15.76 8,021,400 16.03 15.02
06-03-24 15.84 16.29 15.81 14,258,100 16.01 15.01
06-03-23 15.70 15.88 15.57 9,588,900 15.85 14.86
06-03-22 15.72 15.84 15.56 10,933,400 15.78 14.79
06-03-21 15.61 15.93 15.55 16,248,100 15.61 14.63
06-03-20 15.51 15.76 15.37 12,927,800 15.61 14.63
06-03-17 15.53 15.68 15.30 31,642,400 15.53 14.56
06-03-16 15.81 15.85 15.48 20,399,100 15.49 14.52
06-03-15 16.01 16.09 15.47 29,198,700 15.79 14.80
Date Open High Low Vol Cls adjCls
06-03-14 15.74 16.10 15.69 8,209,900 16.07 15.06
06-03-13 16.03 16.14 15.69 10,737,200 15.78 14.79
06-03-10 15.93 16.12 15.88 8,938,000 16.04 15.03
06-03-09 15.84 16.15 15.84 14,949,100 16.00 15.00
06-03-08 15.72 15.94 15.66 26,654,200 15.77 14.78
06-03-07 16.30 16.44 15.70 38,213,300 15.86 14.86
06-03-06 16.87 16.99 16.34 16,054,600 16.53 15.49
06-03-03 16.87 17.25 16.80 7,908,600 16.94 15.88
06-03-02 16.89 17.11 16.70 11,318,200 16.98 15.91
Date Open High Low Vol Cls adjCls
06-03-01 16.89 17.15 16.87 14,412,000 16.94 15.88
06-02-28 17.06 17.13 16.83 13,441,500 16.89 15.83
06-02-27 17.47 17.47 17.15 10,131,200 17.16 16.08
06-02-24 17.45 17.60 17.27 7,972,900 17.39 16.30
06-02-23 17.53 17.67 17.47 7,978,700 17.54 16.44
06-02-22 17.35 17.67 17.29 12,616,900 17.63 16.52
06-02-21 17.46 17.65 17.15 13,806,100 17.26 16.18
06-02-17 17.48 17.65 17.35 16,113,600 17.52 16.42
06-02-16 17.23 17.61 17.20 14,020,200 17.51 16.41
Date Open High Low Vol Cls adjCls
06-02-15 17.00 17.55 16.98 15,537,200 17.38 16.29
06-02-14 17.03 17.12 16.84 9,405,700 17.01 15.94
06-02-13 17.01 17.24 16.85 11,759,700 17.06 15.99
06-02-10 17.08 17.30 16.97 16,866,300 17.14 16.06
06-02-09 17.07 17.11 16.84 9,796,400 16.95 15.89
06-02-08 17.15 17.18 16.95 15,148,400 17.07 16.00
06-02-07 16.95 17.23 16.83 16,964,000 16.95 15.89
06-02-06 16.62 16.97 16.57 11,392,800 16.74 15.69
06-02-03 16.80 16.98 16.64 19,284,400 16.72 15.67
Date Open High Low Vol Cls adjCls
06-02-02 17.30 17.32 16.89 17,217,300 16.90 15.84
06-02-01 17.22 17.44 16.71 54,450,700 17.13 16.05
06-01-31 18.36 18.60 18.04 17,057,000 18.38 17.23
06-01-30 18.20 18.35 18.02 13,607,700 18.19 17.05
06-01-27 17.85 18.19 17.74 14,000,600 17.97 16.84
06-01-26 17.50 17.99 17.36 13,675,000 17.73 16.62
06-01-25 17.58 17.67 17.24 20,950,500 17.33 16.24
06-01-24 17.88 18.15 17.32 34,989,800 17.56 16.46
06-01-23 18.50 18.82 18.43 9,745,600 18.60 17.43
Date Open High Low Vol Cls adjCls
06-01-20 19.11 19.25 18.59 13,567,300 18.61 17.44
06-01-19 19.30 19.43 19.12 9,812,200 19.24 18.03
06-01-18 18.96 19.39 18.92 11,822,300 19.29 18.08
06-01-17 19.25 19.61 19.15 10,485,300 19.36 18.15
06-01-13 19.33 19.56 19.20 10,063,400 19.45 18.23
06-01-12 19.43 19.80 19.32 11,331,300 19.46 18.24
06-01-11 19.12 19.94 19.07 23,174,400 19.67 18.44
06-01-10 19.18 19.46 18.92 15,514,700 19.11 17.91
06-01-09 19.22 19.49 19.06 25,917,400 19.40 18.18
Date Open High Low Vol Cls adjCls
06-01-06 18.36 19.06 18.36 23,328,200 19.01 17.82
06-01-05 17.93 18.43 17.90 14,735,600 18.29 17.14
06-01-04 17.34 18.05 17.25 19,903,600 18.02 16.89
06-01-03 17.66 17.73 17.24 17,091,600 17.49 16.39
05-12-30 17.16 17.69 17.08 15,568,700 17.50 16.40
05-12-29 17.35 17.40 17.20 8,019,600 17.29 16.20
05-12-28 17.30 17.40 17.23 7,288,300 17.31 16.22
05-12-27 17.25 17.60 17.17 10,052,600 17.33 16.24
05-12-23 17.34 17.39 17.20 9,910,200 17.26 16.18
Date Open High Low Vol Cls adjCls
05-12-22 16.86 17.36 16.73 15,359,400 17.30 16.21
05-12-21 16.77 17.00 16.62 11,947,600 16.78 15.73
05-12-20 16.45 16.86 16.32 14,451,900 16.79 15.74
05-12-19 17.12 17.23 16.60 19,881,100 16.61 15.57
05-12-16 17.36 17.43 17.06 25,087,200 17.10 16.03
05-12-15 17.68 17.72 17.12 20,621,300 17.38 16.29
05-12-14 17.32 17.91 17.32 18,484,400 17.74 16.63
05-12-13 17.27 17.53 17.20 16,808,300 17.35 16.26
05-12-12 17.64 17.84 17.43 18,928,900 17.45 16.35
Date Open High Low Vol Cls adjCls
05-12-09 17.98 18.04 17.50 14,814,200 17.69 16.58
05-12-08 17.88 18.19 17.00 25,807,800 17.94 16.81
05-12-07 17.65 17.97 17.64 22,880,600 17.93 16.80
05-12-06 18.11 18.23 17.50 21,769,800 17.56 16.46
05-12-05 18.01 18.32 17.90 21,687,600 17.97 16.84
05-12-02 17.71 18.08 17.71 18,489,800 18.05 16.92
05-12-01 17.69 18.12 17.68 13,636,600 17.82 16.70
05-11-30 17.83 18.24 17.51 22,218,000 17.61 16.50
05-11-29 17.97 18.30 17.92 18,852,000 17.99 16.86
Date Open High Low Vol Cls adjCls
05-11-28 17.66 18.10 17.55 15,731,700 17.97 16.84
05-11-25 17.74 17.75 17.46 5,029,000 17.64 16.53
05-11-23 17.62 18.13 17.60 13,200,100 17.70 16.59
05-11-22 17.75 17.94 17.37 28,404,500 17.71 16.60
05-11-21 18.30 18.40 17.59 22,557,500 17.96 16.83
05-11-18 18.82 18.88 18.40 13,414,000 18.43 17.27
05-11-17 18.78 18.90 18.26 28,213,200 18.66 17.49
05-11-16 19.12 19.16 18.75 35,371,400 18.78 17.60
05-11-15 19.54 19.72 18.98 21,318,500 19.15 17.95
Date Open High Low Vol Cls adjCls
05-11-14 19.66 19.75 19.36 10,227,400 19.64 18.41
05-11-11 19.57 19.69 19.40 9,732,300 19.61 18.38
05-11-10 19.01 19.56 18.97 12,818,300 19.51 18.29
05-11-09 19.15 19.30 18.98 10,735,700 19.11 17.91
05-11-08 18.86 19.44 18.84 16,507,300 19.18 17.98
05-11-07 18.67 18.97 18.64 19,682,600 18.91 17.72
05-11-04 18.61 19.07 18.51 30,797,800 18.63 17.46
05-11-03 19.44 19.58 18.35 54,595,200 18.52 17.36
05-11-02 19.94 20.14 19.14 99,599,900 19.37 18.15
Date Open High Low Vol Cls adjCls
05-11-01 23.65 24.01 23.61 23,617,900 24.00 22.49
05-10-31 22.95 23.96 22.87 23,663,600 23.85 22.35
05-10-28 22.78 23.23 22.72 9,950,700 23.02 21.58
05-10-27 22.79 22.97 22.55 10,627,900 22.56 21.14
05-10-26 23.47 23.78 23.15 12,934,800 23.18 21.73
05-10-25 23.24 23.71 23.23 12,498,300 23.67 22.18
05-10-24 22.51 23.40 22.42 11,311,800 23.39 21.92
05-10-21 22.81 22.91 22.42 13,594,800 22.60 21.18
05-10-20 22.57 22.88 22.47 12,775,200 22.66 21.24
Date Open High Low Vol Cls adjCls
05-10-19 22.10 22.68 22.02 10,200,700 22.68 21.26
05-10-18 22.22 22.49 22.10 9,184,900 22.19 20.80
05-10-17 22.00 22.37 21.95 7,999,300 22.25 20.85
05-10-14 21.85 22.27 21.62 9,920,100 22.09 20.70
05-10-13 22.01 22.21 21.53 14,332,100 21.67 20.31
05-10-12 21.96 22.49 21.96 14,757,000 21.98 20.60
05-10-11 22.17 22.30 21.86 12,322,000 22.06 20.68
05-10-10 22.12 22.40 22.05 11,292,700 22.15 20.76
05-10-07 21.62 22.04 21.42 12,415,800 21.92 20.54
Date Open High Low Vol Cls adjCls
05-10-06 22.43 22.47 21.49 19,202,500 21.56 20.21
05-10-05 22.42 22.77 22.13 14,696,900 22.59 21.17
05-10-04 22.61 23.05 22.55 8,273,100 22.56 21.14
05-10-03 22.50 23.12 22.25 12,478,500 22.82 21.39
05-09-30 22.08 22.76 22.00 12,933,300 22.66 21.24
05-09-29 21.45 22.20 21.29 12,909,300 22.13 20.74
05-09-28 21.29 21.71 21.26 11,951,500 21.47 20.12
05-09-27 20.94 21.52 20.86 12,433,200 21.26 19.93
05-09-26 20.83 20.99 20.53 13,843,000 20.86 19.55
Date Open High Low Vol Cls adjCls
05-09-23 21.09 21.29 20.98 14,178,600 21.20 19.87
05-09-22 21.04 21.39 20.97 11,701,900 21.19 19.86
05-09-21 21.62 21.80 21.29 11,458,100 21.32 19.98
05-09-20 21.71 22.01 21.70 18,572,800 21.75 20.39
05-09-19 21.83 21.97 21.50 15,266,100 21.79 20.42
05-09-16 21.75 22.01 21.70 18,057,000 21.93 20.55
05-09-15 21.83 22.08 21.65 11,648,400 21.74 20.38
05-09-14 22.22 22.29 21.72 11,980,900 21.92 20.54
05-09-13 22.03 22.33 21.99 9,716,200 22.22 20.83
Date Open High Low Vol Cls adjCls
05-09-12 22.10 22.52 22.02 11,819,300 22.18 20.79
05-09-09 22.25 22.61 22.06 11,609,800 22.55 21.13
05-09-08 22.00 22.39 21.95 13,647,700 22.25 20.85
05-09-07 21.65 21.90 21.51 12,187,000 21.90 20.53
05-09-06 21.11 21.74 21.00 14,035,000 21.72 20.36
05-09-02 20.94 21.25 20.87 10,178,800 21.16 19.83
05-09-01 20.86 21.01 20.74 11,260,400 20.85 19.54
05-08-31 20.54 21.01 20.54 16,864,900 20.97 19.65
05-08-30 20.21 20.48 20.10 12,219,200 20.47 19.19
Date Open High Low Vol Cls adjCls
05-08-29 20.15 20.47 20.09 14,068,400 20.27 19.00
05-08-26 19.97 20.50 19.63 17,275,500 20.33 19.05
05-08-25 20.20 20.25 19.89 16,628,600 20.01 18.75
05-08-24 20.49 20.49 20.07 19,490,700 20.15 18.89
05-08-23 20.99 21.01 20.13 21,549,900 20.53 19.24
05-08-22 21.20 21.40 20.85 10,698,400 20.98 19.66
05-08-19 21.08 21.33 21.07 13,132,200 21.20 19.87
05-08-18 21.50 21.63 21.22 16,416,700 21.27 19.94
05-08-17 21.42 21.91 21.37 12,587,900 21.60 20.24
Date Open High Low Vol Cls adjCls
05-08-16 21.63 21.71 21.27 10,615,400 21.39 20.05
05-08-15 21.65 21.86 21.26 10,217,600 21.61 20.25
05-08-12 21.81 21.84 21.44 15,766,200 21.76 20.39
05-08-11 21.90 22.30 21.80 12,608,200 21.95 20.57
05-08-10 22.35 22.47 21.85 19,935,000 21.98 20.60
05-08-09 22.14 22.36 22.00 13,788,900 22.27 20.87
05-08-08 22.06 22.21 21.76 12,362,500 21.98 20.60
05-08-05 21.92 22.13 21.85 11,427,000 22.05 20.67
05-08-04 21.91 22.17 21.71 14,709,900 21.81 20.44
Date Open High Low Vol Cls adjCls
05-08-03 21.68 22.18 21.62 18,779,900 22.08 20.69
05-08-02 21.46 21.77 21.44 18,725,100 21.69 20.33
05-08-01 21.80 22.18 21.42 19,844,900 21.45 20.10
05-07-29 22.54 22.56 21.21 50,622,100 21.95 20.57
05-07-28 23.48 23.96 23.18 14,605,600 23.79 22.30
05-07-27 23.29 23.61 23.10 9,605,500 23.30 21.84
05-07-26 23.71 23.82 23.10 10,949,100 23.10 21.65
05-07-25 23.62 24.01 23.41 9,468,900 23.57 22.09
05-07-22 23.86 23.93 23.45 7,802,600 23.61 22.13
Date Open High Low Vol Cls adjCls
05-07-21 24.15 24.19 23.50 11,742,700 23.90 22.40
05-07-20 23.87 24.38 22.74 10,474,700 24.34 22.81
05-07-19 23.76 24.18 23.45 12,813,000 23.94 22.44
05-07-18 23.85 23.85 23.39 9,474,600 23.56 22.08
05-07-15 23.96 24.05 23.70 12,864,100 23.85 22.35
05-07-14 24.19 24.23 23.52 20,121,600 23.80 22.31
05-07-13 23.70 24.20 23.60 27,465,900 24.10 22.59
05-07-12 22.73 23.53 22.58 22,944,200 23.45 21.98
05-07-11 22.09 22.62 21.98 16,375,100 22.61 21.19
Date Open High Low Vol Cls adjCls
05-07-08 21.55 22.05 21.51 15,927,100 21.97 20.59
05-07-07 21.25 21.40 20.96 15,709,200 21.34 20.00
05-07-06 21.82 21.83 21.44 13,170,000 21.49 20.14
05-07-05 21.19 21.96 21.10 12,440,100 21.88 20.51
05-07-01 21.80 21.89 21.07 18,977,700 21.22 19.89
05-06-30 21.87 22.21 21.74 14,596,800 21.74 20.38
05-06-29 21.90 22.06 21.44 11,690,200 21.57 20.22
05-06-28 21.80 21.98 21.43 15,274,500 21.84 20.47
05-06-27 21.28 21.80 21.25 12,355,100 21.71 20.35
Date Open High Low Vol Cls adjCls
05-06-24 21.80 21.88 21.22 14,190,500 21.25 19.92
05-06-23 22.53 22.59 21.64 24,636,700 21.73 20.37
05-06-22 22.66 22.81 22.30 14,088,700 22.38 20.98
05-06-21 21.90 22.75 21.80 25,468,300 22.49 21.08
05-06-20 21.60 22.04 21.51 10,809,500 21.81 20.44
05-06-17 21.59 21.66 21.40 15,465,000 21.61 20.25
05-06-16 21.55 21.57 21.13 13,596,900 21.40 20.06
05-06-15 21.53 22.03 21.20 23,163,200 21.48 20.13
05-06-14 21.10 21.22 20.91 7,999,500 21.15 19.82
Date Open High Low Vol Cls adjCls
05-06-13 21.27 21.53 21.16 12,936,600 21.16 19.83
05-06-10 21.79 21.83 21.13 17,946,000 21.28 19.94
05-06-09 21.63 21.95 21.57 10,068,100 21.88 20.51
05-06-08 22.05 22.13 21.59 8,022,400 21.68 20.32
05-06-07 22.37 22.68 21.93 10,932,300 21.98 20.60
05-06-06 22.57 22.58 22.17 9,377,600 22.26 20.86
05-06-03 22.64 22.80 22.26 10,789,500 22.44 21.03
05-06-02 22.62 22.80 22.44 6,667,300 22.67 21.25
05-06-01 22.62 22.85 22.44 15,252,100 22.60 21.18
Date Open High Low Vol Cls adjCls
05-05-31 22.48 22.90 22.23 13,886,000 22.51 21.10
05-05-27 22.35 22.47 22.13 6,158,600 22.25 20.85
05-05-26 22.27 22.50 22.19 9,602,200 22.40 20.99
05-05-25 22.06 22.23 21.65 10,562,700 22.13 20.74
05-05-24 21.82 22.37 21.78 15,463,200 22.20 20.81
05-05-23 22.12 22.36 21.65 16,186,800 21.88 20.51
05-05-20 21.85 22.24 21.76 18,923,700 22.11 20.72
05-05-19 21.16 21.74 20.99 32,790,000 21.70 20.34
05-05-18 20.43 21.19 20.38 34,713,100 21.10 19.78
Date Open High Low Vol Cls adjCls
05-05-17 19.51 20.30 19.45 21,697,100 20.16 18.89
05-05-16 19.24 19.73 19.14 14,476,100 19.65 18.42
05-05-13 18.79 19.50 18.75 21,916,200 19.27 18.06
05-05-12 18.60 18.76 18.27 11,975,800 18.55 17.39
05-05-11 18.31 18.59 18.15 11,605,900 18.50 17.34
05-05-10 18.30 18.73 18.03 20,287,200 18.23 17.09
05-05-09 19.35 19.36 18.34 26,832,800 18.54 17.38
05-05-06 19.65 19.81 19.25 14,213,900 19.33 18.12
05-05-05 19.72 19.91 19.33 24,447,900 19.44 18.22
Date Open High Low Vol Cls adjCls
05-05-04 19.30 19.95 19.08 21,403,300 19.93 18.68
05-05-03 18.85 19.50 18.85 17,949,600 19.43 18.21
05-05-02 18.50 18.98 18.50 8,881,100 18.91 17.72
05-04-29 18.52 18.90 18.36 11,399,100 18.76 17.58
05-04-28 18.28 18.82 18.26 9,394,700 18.51 17.35
05-04-27 18.55 18.74 18.01 21,841,600 18.50 17.34
05-04-26 19.07 19.31 18.70 9,444,700 18.74 17.56
05-04-25 19.27 19.27 18.95 8,278,900 19.07 17.87
05-04-22 19.34 19.62 18.74 8,720,500 18.98 17.79
Date Open High Low Vol Cls adjCls
05-04-21 19.06 19.42 18.82 10,386,100 19.36 18.15
05-04-20 19.01 19.15 18.75 11,603,700 18.78 17.60
05-04-19 19.31 19.34 18.81 11,925,000 19.01 17.82
05-04-18 19.06 19.28 18.76 16,748,800 19.04 17.85
05-04-15 19.87 19.90 18.88 44,716,200 18.89 17.70
05-04-14 20.66 20.70 20.03 15,844,600 20.07 18.81
05-04-13 20.87 21.02 20.47 8,286,200 20.58 19.29
05-04-12 20.78 21.12 20.50 11,202,300 21.00 19.68
05-04-11 20.64 21.02 20.52 10,207,000 20.95 19.64
Date Open High Low Vol Cls adjCls
05-04-08 20.83 20.94 20.56 7,793,300 20.57 19.28
05-04-07 20.85 21.13 20.66 16,328,500 20.81 19.50
05-04-06 20.99 21.34 20.63 9,434,000 20.69 19.39
05-04-05 21.52 21.73 20.90 12,223,600 20.97 19.65
05-04-04 21.65 21.83 21.12 17,614,800 21.23 19.90
05-04-01 21.58 21.90 21.45 23,479,800 21.77 20.40
05-03-31 21.67 21.84 21.20 29,601,900 21.33 19.99
05-03-30 21.29 21.85 21.25 17,302,800 21.82 20.45
05-03-29 21.45 21.74 21.10 15,062,200 21.14 19.81
Date Open High Low Vol Cls adjCls
05-03-28 20.86 21.54 20.72 16,345,800 21.32 19.98
05-03-24 20.80 21.35 20.79 14,799,100 20.93 19.62
05-03-23 20.15 20.61 20.14 10,986,800 20.50 19.21
05-03-22 20.41 20.67 20.05 11,022,400 20.10 18.84
05-03-21 20.51 20.82 20.23 10,020,000 20.50 19.21
05-03-18 20.45 20.67 20.18 18,080,200 20.63 19.34
05-03-17 20.75 20.79 20.21 14,294,600 20.26 18.99
05-03-16 20.50 20.98 20.35 12,129,300 20.53 19.24
05-03-15 21.20 21.30 20.51 13,742,900 20.84 19.53
Date Open High Low Vol Cls adjCls
05-03-14 21.05 21.26 21.05 8,344,600 21.17 19.84
05-03-11 21.45 21.69 21.07 13,465,400 21.11 19.79
05-03-10 21.09 21.35 21.02 10,196,300 21.26 19.93
05-03-09 21.05 21.46 20.96 11,944,200 21.17 19.84
05-03-08 21.35 21.45 20.89 10,797,200 21.13 19.80
05-03-07 21.45 21.48 21.20 10,407,000 21.31 19.97
05-03-04 21.57 21.67 21.06 9,500,200 21.21 19.88
05-03-03 21.99 22.09 21.18 14,219,700 21.42 20.08
05-03-02 21.83 22.36 21.73 10,911,100 22.02 20.64
Date Open High Low Vol Cls adjCls
05-03-01 21.89 22.10 21.74 11,511,600 22.10 20.71
05-02-28 21.69 22.01 21.54 11,526,500 22.01 20.63
05-02-25 21.76 22.17 21.52 11,783,200 21.66 20.30
05-02-24 21.53 22.00 21.42 12,361,000 21.89 20.52
05-02-23 21.74 22.50 21.35 20,459,800 21.74 20.38
05-02-22 21.62 22.00 21.43 11,840,600 21.48 20.13
05-02-18 22.12 22.53 22.04 8,258,400 22.07 20.68
05-02-17 22.74 22.86 22.10 14,870,200 22.23 20.83
05-02-16 22.62 22.90 22.54 28,769,300 22.76 21.33
Date Open High Low Vol Cls adjCls
05-02-15 22.24 22.51 21.95 20,784,800 22.25 20.85
05-02-14 21.80 22.21 21.73 13,377,900 22.07 20.68
05-02-11 20.97 21.73 20.91 27,428,900 21.60 20.24
05-02-10 21.23 21.48 20.73 27,083,600 21.00 19.68
05-02-09 22.24 22.53 21.47 19,110,100 21.55 20.20
05-02-08 22.77 22.89 22.07 33,302,900 22.09 20.70
05-02-07 23.46 23.68 23.28 12,774,300 23.60 22.12
05-02-04 22.84 23.45 22.57 13,652,400 23.43 21.96
05-02-03 22.88 22.96 22.15 13,780,500 22.70 21.28
Date Open High Low Vol Cls adjCls
05-02-02 23.42 23.60 22.60 16,047,300 22.98 21.54
05-02-01 23.59 23.67 23.29 12,994,900 23.41 21.94
05-01-31 23.00 23.35 22.86 13,005,600 23.35 21.88
05-01-28 22.75 23.09 22.30 19,740,500 22.67 21.25
05-01-27 22.66 23.15 22.36 20,368,600 22.94 21.50
05-01-26 22.48 23.01 21.71 36,093,800 22.84 21.41
05-01-25 22.76 23.04 22.16 16,730,800 22.29 20.89
05-01-24 23.50 23.64 22.46 18,250,800 22.50 21.09
05-01-21 24.22 24.45 23.31 18,078,700 23.39 21.92
Date Open High Low Vol Cls adjCls
05-01-20 24.55 24.63 23.84 22,024,900 24.04 22.53
05-01-19 25.20 25.30 24.51 28,451,400 24.91 23.35
05-01-18 24.48 25.01 24.35 20,373,700 24.96 23.39
05-01-14 24.10 24.60 23.90 26,835,500 24.51 22.97
05-01-13 23.50 24.27 23.45 24,167,900 23.94 22.44
05-01-12 23.61 23.61 23.09 15,960,500 23.46 21.99
05-01-11 23.34 23.62 22.81 23,864,000 23.46 21.99
05-01-10 23.80 24.10 23.46 16,632,500 23.66 22.18
05-01-07 23.49 23.99 23.42 43,670,300 23.79 22.30
Date Open High Low Vol Cls adjCls
05-01-06 24.15 24.20 22.99 69,054,000 23.18 21.73
05-01-05 25.23 25.75 24.43 28,791,800 25.04 23.47
05-01-04 26.43 26.60 25.05 30,402,200 25.41 23.82
05-01-03 26.16 26.38 26.00 31,250,300 26.20 24.56
04-12-31 25.57 25.95 25.50 15,302,000 25.76 24.14
04-12-30 25.10 25.53 25.00 15,554,300 25.45 23.85
04-12-29 25.20 25.31 24.78 8,321,200 24.85 23.29
04-12-28 25.47 25.50 24.84 11,307,900 25.04 23.47
04-12-27 25.66 25.88 25.14 10,310,000 25.25 23.67
Date Open High Low Vol Cls adjCls
04-12-23 25.71 25.81 25.33 14,108,900 25.37 23.78
04-12-22 25.58 25.95 25.38 36,268,000 25.68 24.07
04-12-21 24.14 25.17 24.12 40,840,000 24.97 23.40
04-12-20 25.46 25.51 23.53 61,386,100 24.04 22.53
04-12-17 25.23 25.56 25.01 53,015,600 25.37 23.78
04-12-16 25.96 26.05 24.76 111,935,900 25.13 23.55
04-12-15 28.30 28.40 27.01 32,183,900 27.38 25.66
04-12-14 29.84 30.10 27.39 65,901,200 27.45 25.73
04-12-13 32.38 33.12 32.11 6,091,000 32.86 30.80
Date Open High Low Vol Cls adjCls
04-12-10 31.56 31.98 31.35 4,535,900 31.48 29.50
04-12-09 32.65 32.65 31.31 7,817,200 31.73 29.74
04-12-08 32.88 32.90 32.05 4,758,500 32.52 30.48
04-12-07 34.00 34.00 31.97 5,668,600 32.00 29.99
04-12-06 33.51 34.05 32.70 6,176,800 33.35 31.26
04-12-03 33.80 33.90 32.90 4,894,100 33.48 31.38
04-12-02 33.08 33.35 32.90 5,804,300 33.24 31.15
04-12-01 32.60 33.58 31.62 8,098,700 32.79 30.73
04-11-30 63.68 64.43 63.52 7,993,800 63.81 29.90
Date Open High Low Vol Cls adjCls
04-11-29 64.21 64.40 63.00 6,498,800 64.20 30.09
04-11-26 63.28 64.39 63.05 3,128,200 63.97 29.98
04-11-24 62.87 63.40 62.78 4,600,200 63.39 29.71
04-11-23 61.58 63.49 61.48 8,643,800 62.75 29.41
04-11-22 61.28 62.05 60.90 6,857,200 62.05 29.08
04-11-19 62.10 62.15 60.20 7,376,400 60.75 28.47
04-11-18 61.07 62.02 60.62 8,500,000 61.81 28.97
04-11-17 60.90 61.65 60.27 7,693,400 61.24 28.70
04-11-16 60.89 60.99 60.20 5,647,000 60.54 28.37
Date Open High Low Vol Cls adjCls
04-11-15 61.12 61.40 59.95 5,295,000 60.58 28.39
04-11-12 61.50 61.69 60.22 6,670,400 60.97 28.57
04-11-11 60.28 61.03 59.61 6,239,000 60.98 28.58
04-11-10 60.05 60.40 58.00 7,800,600 59.66 27.96
04-11-09 60.59 60.68 59.30 7,619,800 60.17 28.20
04-11-08 60.67 61.06 59.70 6,045,400 60.17 28.20
04-11-05 60.55 61.50 59.26 9,510,800 60.67 28.43
04-11-04 59.09 60.20 58.46 8,449,000 60.06 28.15
04-11-03 60.39 60.45 58.10 10,662,600 59.00 27.65
Date Open High Low Vol Cls adjCls
04-11-02 59.10 59.47 57.98 10,321,600 59.03 27.66
04-11-01 57.68 57.99 56.20 14,182,600 57.82 27.10
04-10-29 58.95 59.13 55.65 21,932,800 56.94 26.68
04-10-28 60.18 60.50 57.38 21,409,000 59.37 27.82
04-10-27 58.93 62.22 58.88 13,066,400 62.20 29.15
04-10-26 58.65 59.08 58.04 6,158,000 58.99 27.64
04-10-25 58.55 58.76 57.45 8,213,200 58.25 27.30
04-10-22 59.61 62.45 58.38 12,320,000 58.70 27.51
04-10-21 57.01 60.21 56.80 21,366,000 60.19 28.21
Date Open High Low Vol Cls adjCls
04-10-20 55.37 55.63 54.21 7,972,000 54.43 25.51
04-10-19 55.96 56.42 55.16 7,993,000 55.36 25.94
04-10-18 54.12 55.70 53.67 6,312,000 55.57 26.04
04-10-15 54.22 54.46 53.18 6,709,800 53.82 25.22
04-10-14 53.55 54.93 53.28 6,250,600 53.72 25.17
04-10-13 56.11 56.14 52.84 13,042,600 53.00 24.84
04-10-12 54.56 55.88 54.50 7,966,400 55.38 25.95
04-10-11 54.80 55.95 54.65 4,607,800 55.72 26.11
04-10-08 56.79 56.81 54.59 12,346,600 54.93 25.74
Date Open High Low Vol Cls adjCls
04-10-07 57.14 57.60 56.89 7,372,200 57.01 26.72
04-10-06 56.25 57.82 56.02 7,285,800 57.81 27.09
04-10-05 56.67 56.86 56.03 9,668,800 56.80 26.62
04-10-04 56.44 57.49 55.51 15,381,600 56.84 26.64
04-10-01 55.35 57.24 55.04 9,551,600 57.20 26.81
04-09-30 54.24 55.35 54.14 7,551,800 54.88 25.72
04-09-29 53.61 54.99 53.45 9,241,000 54.83 25.69
04-09-28 52.84 53.75 52.28 8,995,400 53.65 25.14
04-09-27 51.53 53.75 51.45 13,678,000 52.70 24.70
Date Open High Low Vol Cls adjCls
04-09-24 51.48 52.15 51.42 6,054,200 51.80 24.27
04-09-23 51.59 52.01 51.29 6,670,200 51.42 24.10
04-09-22 51.78 51.99 51.38 5,500,200 51.55 24.16
04-09-21 52.25 52.29 51.82 5,187,200 52.03 24.38
04-09-20 51.92 52.52 51.42 6,421,800 52.06 24.40
04-09-17 52.07 52.25 51.41 8,461,000 52.15 24.44
04-09-16 50.90 51.38 50.89 4,778,000 51.32 24.05
04-09-15 50.94 51.75 50.53 5,192,400 51.01 23.90
04-09-14 51.39 51.87 50.71 5,635,000 51.26 24.02
Date Open High Low Vol Cls adjCls
04-09-13 51.36 52.17 51.02 8,445,400 51.50 24.13
04-09-10 49.20 51.00 48.98 9,630,200 50.84 23.82
04-09-09 49.49 49.82 48.90 6,730,000 49.31 23.11
04-09-08 49.00 49.49 48.75 6,768,000 48.95 22.94
04-09-07 49.01 49.67 48.54 9,339,400 48.81 22.87
04-09-03 49.00 49.89 48.50 6,958,200 48.70 22.82
04-09-02 47.96 49.50 47.39 7,477,200 49.03 22.98
04-09-01 48.28 48.32 47.03 9,813,800 47.83 22.41
04-08-31 47.40 48.20 47.22 5,452,000 47.96 22.48
Date Open High Low Vol Cls adjCls
04-08-30 48.37 48.60 47.18 6,334,400 47.53 22.27
04-08-27 48.44 48.81 48.23 2,824,800 48.39 22.68
04-08-26 48.82 48.82 47.78 6,721,400 48.01 22.50
04-08-25 47.96 48.97 47.37 6,394,000 48.85 22.89
04-08-24 48.55 49.00 47.78 8,374,200 48.24 22.61
04-08-23 47.84 49.13 47.70 5,833,600 48.47 22.71
04-08-20 47.49 48.39 47.43 9,269,400 48.04 22.51
04-08-19 46.24 48.50 46.06 15,216,800 47.76 22.38
04-08-18 45.24 46.88 45.10 8,087,200 46.70 21.88
Date Open High Low Vol Cls adjCls
04-08-17 45.30 45.89 45.02 5,837,800 45.26 21.21
04-08-16 45.19 45.63 45.01 5,818,000 45.26 21.21
04-08-13 45.53 45.84 44.99 5,863,600 45.22 21.19
04-08-12 46.00 46.35 45.16 6,743,600 45.71 21.42
04-08-11 45.80 46.45 45.70 9,826,000 46.15 21.63
04-08-10 44.79 46.51 44.71 10,869,000 46.28 21.69
04-08-09 45.45 45.78 44.69 7,245,000 45.57 21.36
04-08-06 45.54 45.76 44.64 9,695,400 45.51 21.33
04-08-05 46.31 46.33 45.26 5,985,600 45.41 21.28
Date Open High Low Vol Cls adjCls
04-08-04 45.20 46.42 45.18 5,776,400 46.00 21.56
04-08-03 46.70 46.83 45.33 5,564,800 45.43 21.29
04-08-02 45.55 46.63 45.42 6,314,600 46.44 21.76
04-07-30 45.77 47.29 45.61 7,295,200 46.76 21.91
04-07-29 45.04 46.97 44.99 12,147,800 46.31 21.70
04-07-28 44.10 45.70 44.08 10,156,000 44.96 21.07
04-07-27 42.81 45.13 42.73 11,490,200 44.91 21.05
04-07-26 42.75 43.14 42.41 10,371,200 43.03 20.16
04-07-23 42.58 43.52 42.03 9,859,200 43.02 20.16
Date Open High Low Vol Cls adjCls
04-07-22 44.03 44.21 40.88 19,088,200 42.91 20.11
04-07-21 43.18 44.00 40.82 20,814,000 43.05 20.17
04-07-20 40.73 43.10 40.70 11,879,400 43.10 20.20
04-07-19 40.65 41.65 40.16 7,262,600 40.76 19.10
04-07-16 42.05 42.34 40.44 7,687,000 40.56 19.01
04-07-15 40.62 41.97 40.29 11,000,600 41.69 19.54
04-07-14 40.15 41.19 40.00 7,357,200 40.51 18.98
04-07-13 41.18 41.20 40.35 5,584,600 40.60 19.03
04-07-12 40.80 41.21 40.40 6,800,000 41.14 19.28
Date Open High Low Vol Cls adjCls
04-07-09 41.10 41.90 40.75 7,480,600 41.09 19.26
04-07-08 41.91 42.24 40.76 10,254,400 41.09 19.26
04-07-07 41.58 42.65 41.40 6,741,600 42.24 19.79
04-07-06 42.56 42.56 41.39 8,604,000 41.61 19.50
04-07-02 43.02 43.21 42.50 4,866,000 42.94 20.12
04-07-01 43.98 44.10 42.43 10,772,000 42.92 20.11
04-06-30 43.50 44.00 43.12 11,182,000 43.78 20.52
04-06-29 43.15 43.49 42.94 6,569,400 43.40 20.34
04-06-28 42.95 43.30 42.55 12,804,600 43.05 20.17
Date Open High Low Vol Cls adjCls
04-06-25 42.38 42.86 41.91 12,016,400 42.14 19.75
04-06-24 41.44 42.50 41.40 10,920,000 41.74 19.56
04-06-23 40.12 41.52 40.03 12,406,200 41.30 19.35
04-06-22 40.07 40.56 39.42 20,261,800 40.16 18.82
04-06-21 40.14 41.45 40.01 11,373,800 40.72 19.08
04-06-18 40.63 41.22 39.99 12,485,600 40.01 18.75
04-06-17 40.44 41.55 39.76 19,656,600 40.89 19.16
04-06-16 42.07 42.25 40.52 16,129,200 40.77 19.11
04-06-15 41.25 42.74 40.40 32,398,000 42.42 19.88
Date Open High Low Vol Cls adjCls
04-06-14 44.10 44.13 42.80 9,075,400 43.00 20.15
04-06-10 44.06 44.86 44.02 10,337,000 44.23 20.73
04-06-09 45.81 45.82 43.81 11,364,400 43.85 20.55
04-06-08 46.23 46.29 45.34 8,840,000 46.00 21.56
04-06-07 46.29 46.68 45.57 10,838,200 46.31 21.70
04-06-04 46.24 46.93 46.13 7,633,000 46.38 21.73
04-06-03 45.24 46.19 44.91 11,214,200 45.86 21.49
04-06-02 44.74 45.60 44.19 10,936,600 45.11 21.14
04-06-01 44.94 45.57 43.70 10,758,400 44.33 20.77
Date Open High Low Vol Cls adjCls
04-05-28 46.09 46.15 44.95 6,039,200 45.70 21.42
04-05-27 45.04 45.75 44.59 14,211,800 45.65 21.39
04-05-26 45.90 46.00 44.41 14,779,800 45.01 21.09
04-05-25 46.27 46.32 44.20 16,540,600 46.32 21.71
04-05-24 47.05 47.20 46.00 8,534,200 46.18 21.64
04-05-21 47.22 47.49 46.49 5,333,600 46.80 21.93
04-05-20 46.90 47.53 46.32 9,166,400 46.60 21.84
04-05-19 47.19 48.31 46.87 7,436,600 47.08 22.06
04-05-18 47.73 47.85 46.18 9,164,400 46.63 21.85
Date Open High Low Vol Cls adjCls
04-05-17 47.40 48.18 47.18 5,977,200 47.23 22.13
04-05-14 47.90 48.72 47.45 8,117,200 48.00 22.49
04-05-13 46.60 48.05 46.50 8,118,600 47.89 22.44
04-05-12 47.27 47.82 45.86 10,267,200 47.09 22.07
04-05-11 47.50 47.79 46.92 6,391,200 47.57 22.29
04-05-10 47.35 47.55 46.55 9,193,400 46.91 21.98
04-05-07 48.58 49.77 48.10 7,933,600 48.25 22.61
04-05-06 48.31 49.21 47.93 7,546,000 48.95 22.94
04-05-05 49.31 49.65 48.30 7,444,800 49.04 22.98
Date Open High Low Vol Cls adjCls
04-05-04 47.02 49.64 47.02 10,137,400 49.15 23.03
04-05-03 45.41 47.50 45.40 12,477,400 47.03 22.04
04-04-30 47.16 47.41 44.79 11,344,800 45.05 21.11
04-04-29 45.72 48.40 45.55 17,180,600 47.23 22.13
04-04-28 48.70 48.74 46.52 14,401,000 47.11 22.08
04-04-27 49.47 50.88 48.75 14,402,200 48.84 22.89
04-04-26 48.80 49.85 48.61 8,093,000 48.91 22.92
04-04-23 48.60 49.18 48.08 7,172,800 48.72 22.83
04-04-22 47.10 49.88 47.10 8,904,000 49.35 23.13
Date Open High Low Vol Cls adjCls
04-04-21 47.12 47.90 46.64 8,528,000 47.29 22.16
04-04-20 47.80 49.13 47.02 12,412,600 47.19 22.11
04-04-19 45.75 47.63 45.58 9,047,400 47.50 22.26
04-04-16 47.32 47.36 45.54 11,829,400 45.67 21.40
04-04-15 47.83 48.01 46.70 7,990,600 47.07 22.06
04-04-14 48.31 49.02 47.63 6,817,800 48.07 22.53
04-04-13 49.22 49.78 47.70 8,251,000 48.34 22.65
04-04-12 48.23 49.41 48.10 6,001,600 48.79 22.86
04-04-08 47.71 48.20 47.55 6,848,000 47.85 22.42
Date Open High Low Vol Cls adjCls
04-04-07 47.91 48.12 47.00 6,922,400 47.50 22.26
04-04-06 48.12 48.74 47.61 9,980,600 47.80 22.40
04-04-05 47.10 48.78 47.09 8,569,800 48.65 22.80
04-04-02 47.29 47.30 46.56 9,472,400 46.96 22.01
04-04-01 46.59 47.24 46.12 6,890,200 46.63 21.85
04-03-31 46.50 47.21 45.82 11,398,200 46.30 21.70
04-03-30 47.01 47.42 46.53 5,827,600 47.26 22.15
04-03-29 47.47 48.09 46.63 11,211,000 47.12 22.08
04-03-26 45.17 46.69 45.03 10,769,000 46.26 21.68
Date Open High Low Vol Cls adjCls
04-03-25 43.65 45.60 43.46 14,493,600 45.26 21.21
04-03-24 42.10 43.96 42.10 15,201,800 43.02 20.16
04-03-23 41.63 42.63 41.45 9,495,000 42.00 19.68
04-03-22 42.49 42.49 40.61 15,482,800 41.14 19.28
04-03-19 43.67 43.82 42.68 7,858,600 42.80 20.06
04-03-18 43.45 43.98 42.69 9,731,200 43.79 20.52
04-03-17 43.72 43.94 43.04 12,496,600 43.72 20.49
04-03-16 44.02 44.11 42.32 10,714,600 43.01 20.16
04-03-15 44.20 44.82 43.40 9,701,000 43.59 20.43
Date Open High Low Vol Cls adjCls
04-03-12 42.93 44.66 42.60 10,655,400 44.64 20.92
04-03-11 41.11 43.13 40.88 12,570,000 42.74 20.03
04-03-10 43.16 43.50 41.57 13,093,400 41.63 19.51
04-03-09 43.73 43.96 42.61 11,445,800 43.24 20.26
04-03-08 44.25 45.00 43.55 12,154,200 43.76 20.51
04-03-05 43.14 44.50 42.89 8,854,600 44.10 20.67
04-03-04 42.47 43.77 42.36 7,931,800 43.63 20.45
04-03-03 42.24 43.34 41.87 8,489,600 42.99 20.15
04-03-02 41.89 42.60 41.67 10,892,400 41.87 19.62
Date Open High Low Vol Cls adjCls
04-03-01 41.36 42.23 40.80 9,937,400 41.99 19.68
04-02-27 41.35 41.73 40.66 9,932,800 40.95 19.19
04-02-26 40.18 41.59 38.90 9,782,000 41.05 19.24
04-02-25 39.90 40.30 39.50 6,412,000 39.70 18.60
04-02-24 39.00 40.37 39.00 7,034,400 39.82 18.66
04-02-23 40.40 40.87 39.05 8,276,200 39.34 18.44
04-02-20 41.32 41.54 40.17 8,236,200 40.49 18.97
04-02-19 42.11 42.30 40.76 6,116,800 40.84 19.14
04-02-18 41.80 42.28 40.90 10,490,400 41.91 19.64
Date Open High Low Vol Cls adjCls
04-02-17 41.05 41.14 40.61 3,968,400 40.66 19.05
04-02-13 41.27 41.27 40.32 7,714,000 40.64 19.04
04-02-12 41.56 42.28 40.63 7,766,800 40.66 19.05
04-02-11 40.34 41.92 40.24 7,725,800 41.78 19.58
04-02-10 40.36 40.72 40.07 7,502,800 40.38 18.92
04-02-09 40.50 41.19 40.25 8,359,800 40.44 18.95
04-02-06 39.62 40.14 39.43 6,730,000 39.96 18.73
04-02-05 39.30 40.21 39.21 6,616,600 39.75 18.63
04-02-04 39.42 40.05 38.63 8,153,800 38.85 18.21
Date Open High Low Vol Cls adjCls
04-02-03 38.80 40.08 38.63 6,888,000 39.65 18.58
04-02-02 39.19 39.50 38.75 6,928,800 38.94 18.25
04-01-30 39.50 39.85 38.38 7,674,800 38.78 18.17
04-01-29 39.28 39.60 38.87 10,183,800 39.45 18.49
04-01-28 40.41 40.97 39.04 9,576,400 39.04 18.29
04-01-27 40.19 41.40 39.54 14,375,400 39.69 18.60
04-01-26 38.19 40.00 38.10 12,486,200 39.85 18.67
04-01-23 38.26 39.42 38.05 9,168,200 38.66 18.12
04-01-22 40.21 41.06 38.02 25,654,800 38.13 17.87
Date Open High Low Vol Cls adjCls
04-01-21 36.91 38.21 36.80 11,887,400 37.85 17.74
04-01-20 37.40 37.87 37.00 9,141,600 37.54 17.59
04-01-16 36.30 37.23 36.23 10,062,200 37.00 17.34
04-01-15 36.11 36.24 35.61 9,256,000 35.85 16.80
04-01-14 35.78 36.10 35.25 8,915,000 35.90 16.82
04-01-13 36.35 36.45 35.00 10,578,800 35.41 16.59
04-01-12 36.06 36.68 35.73 6,628,200 36.61 17.16
04-01-09 36.04 36.61 35.70 6,837,000 35.99 16.87
04-01-08 36.30 36.50 35.50 11,503,200 36.02 16.88
Date Open High Low Vol Cls adjCls
04-01-07 35.60 36.26 35.45 6,232,400 36.17 16.95
04-01-06 35.69 36.00 35.00 6,237,400 35.86 16.80
04-01-05 35.25 35.61 35.08 7,941,200 35.46 16.62
04-01-02 34.96 35.03 34.54 6,656,200 34.74 16.28
03-12-31 34.55 35.00 34.31 6,433,400 34.50 16.17
03-12-30 34.63 34.87 34.25 4,232,000 34.74 16.28
03-12-29 34.20 34.95 34.05 4,127,400 34.49 16.16
03-12-26 33.72 34.48 33.72 1,388,800 34.24 16.05
03-12-24 33.78 34.35 33.38 1,982,200 33.88 15.88
Date Open High Low Vol Cls adjCls
03-12-23 33.64 34.96 33.62 8,346,800 34.10 15.98
03-12-22 33.52 33.90 33.27 3,779,400 33.90 15.89
03-12-19 33.48 33.89 33.16 7,711,600 33.59 15.74
03-12-18 32.82 33.51 32.58 5,887,400 33.36 15.63
03-12-17 32.01 32.78 31.55 5,211,400 32.50 15.23
03-12-16 31.85 32.67 31.68 5,475,400 32.05 15.02
03-12-15 33.80 33.87 31.95 6,959,800 32.14 15.06
03-12-12 32.60 33.24 32.25 7,702,400 33.21 15.56
03-12-11 32.08 33.25 31.71 6,277,800 33.00 15.46
Date Open High Low Vol Cls adjCls
03-12-10 31.80 32.07 31.25 8,593,800 32.05 15.02
03-12-09 32.94 33.50 32.18 10,831,200 32.18 15.08
03-12-08 32.26 32.78 32.05 4,874,800 32.70 15.32
03-12-05 32.62 33.04 32.26 6,512,600 32.42 15.19
03-12-04 32.44 33.37 32.42 9,416,000 33.04 15.48
03-12-03 33.53 33.66 32.32 7,911,800 32.54 15.25
03-12-02 33.94 34.00 32.91 13,037,200 32.98 15.46
03-12-01 33.75 34.05 33.30 11,028,000 33.81 15.84
03-11-28 32.57 33.03 32.56 2,940,600 32.83 15.38
Date Open High Low Vol Cls adjCls
03-11-26 33.38 33.42 31.87 9,401,600 32.54 15.25
03-11-25 32.65 33.10 31.87 16,313,800 32.79 15.37
03-11-24 30.52 32.10 29.80 16,431,800 31.92 14.96
03-11-21 30.08 30.40 28.55 17,426,000 29.71 13.92
03-11-20 30.30 31.32 29.96 15,193,000 30.04 14.08
03-11-19 62.18 62.58 59.38 34,816,400 60.35 14.14
03-11-18 65.10 65.50 61.23 48,568,400 61.35 14.37
03-11-17 64.85 66.76 64.83 13,310,800 66.06 15.48
03-11-14 66.37 67.20 64.78 7,544,000 65.30 15.30
Date Open High Low Vol Cls adjCls
03-11-13 66.37 67.27 66.22 11,451,600 66.40 15.56
03-11-12 66.00 67.12 65.76 11,192,400 66.72 15.63
03-11-11 66.80 67.49 66.05 8,850,800 66.35 15.55
03-11-10 67.39 68.20 66.53 9,386,000 66.73 15.64
03-11-07 69.10 69.21 67.46 9,406,400 67.53 15.82
03-11-06 68.80 68.99 67.82 8,804,800 68.82 16.13
03-11-05 68.49 68.99 67.20 10,318,400 68.79 16.12
03-11-04 68.62 69.15 67.61 11,639,600 68.15 15.97
03-11-03 66.79 68.77 66.79 10,807,600 68.33 16.01
Date Open High Low Vol Cls adjCls
03-10-31 66.76 67.25 65.95 8,994,800 66.65 15.62
03-10-30 67.88 68.10 66.23 8,646,400 66.42 15.56
03-10-29 67.51 68.08 66.63 8,950,800 67.25 15.76
03-10-28 65.77 67.48 65.40 10,528,000 67.41 15.79
03-10-27 66.07 66.28 64.74 9,250,400 65.45 15.34
03-10-24 65.21 65.67 63.66 12,459,600 65.59 15.37
03-10-23 64.09 65.91 64.00 20,205,200 65.31 15.30
03-10-22 67.04 67.35 63.75 23,804,400 64.49 15.11
03-10-21 66.34 68.28 65.77 15,209,200 67.37 15.79
Date Open High Low Vol Cls adjCls
03-10-20 65.00 65.59 64.14 6,487,200 65.45 15.34
03-10-17 65.83 66.25 64.60 9,546,400 64.95 15.22
03-10-16 66.03 66.60 65.55 9,576,400 66.19 15.51
03-10-15 65.95 66.58 65.55 7,769,600 66.48 15.58
03-10-14 65.60 66.42 65.14 12,056,400 65.57 15.36
03-10-13 65.13 66.43 65.13 7,302,400 65.70 15.39
03-10-10 63.90 64.96 62.75 12,538,800 64.93 15.21
03-10-09 65.37 67.22 64.78 13,732,800 65.14 15.26
03-10-08 65.79 66.48 64.40 10,845,200 64.90 15.21
Date Open High Low Vol Cls adjCls
03-10-07 65.28 65.90 64.21 10,486,000 65.48 15.34
03-10-06 65.79 66.95 65.45 11,623,200 65.61 15.37
03-10-03 66.44 66.68 65.00 13,112,400 65.44 15.33
03-10-02 65.75 66.00 64.02 13,424,000 65.32 15.31
03-10-01 63.73 66.23 63.50 17,139,200 65.97 15.46
03-09-30 63.74 64.20 62.80 11,990,800 63.19 14.81
03-09-29 62.70 63.89 62.10 14,939,600 63.73 14.93
03-09-26 63.07 63.94 61.41 14,013,600 62.00 14.53
03-09-25 64.00 64.54 62.64 14,538,800 63.39 14.85
Date Open High Low Vol Cls adjCls
03-09-24 65.15 65.28 63.52 19,810,000 63.76 14.94
03-09-23 62.23 66.00 62.19 22,720,000 65.79 15.42
03-09-22 62.40 62.91 62.03 11,321,200 62.78 14.71
03-09-19 63.75 64.32 62.22 16,515,600 63.46 14.87
03-09-18 61.44 64.18 61.19 16,351,200 63.91 14.97
03-09-17 60.88 62.03 60.72 10,786,000 61.34 14.37
03-09-16 59.26 61.19 59.10 12,396,400 61.06 14.31
03-09-15 59.40 60.00 58.90 10,533,200 59.26 13.89
03-09-12 58.07 59.50 57.81 9,660,400 59.48 13.94
Date Open High Low Vol Cls adjCls
03-09-11 57.59 59.57 57.48 11,501,600 58.90 13.80
03-09-10 59.00 59.48 57.30 19,587,600 57.55 13.48
03-09-09 59.91 60.00 58.77 12,676,800 59.51 13.94
03-09-08 59.40 60.35 59.33 11,818,400 60.21 14.11
03-09-05 59.79 60.46 58.92 18,205,200 59.45 13.93
03-09-04 58.75 59.99 58.50 21,495,200 59.95 14.05
03-09-03 58.25 58.99 58.01 26,027,600 58.48 13.70
03-09-02 58.00 58.15 57.25 20,096,000 57.60 13.50
03-08-29 57.00 58.36 56.31 13,077,200 57.42 13.45
Date Open High Low Vol Cls adjCls
03-08-28 56.70 56.77 55.87 15,278,800 56.50 13.24
03-08-27 54.18 56.75 53.83 20,959,200 56.30 13.19
03-08-26 53.82 54.84 52.72 12,443,600 54.20 12.70
03-08-25 54.33 54.62 53.43 13,849,200 54.30 12.72
03-08-22 54.10 54.87 53.58 22,337,600 54.74 12.83
03-08-21 51.03 53.74 50.60 29,188,000 53.22 12.47
03-08-20 49.75 50.56 49.62 11,881,600 50.34 11.80
03-08-19 49.07 50.28 48.65 14,177,200 50.25 11.77
03-08-18 48.75 49.20 48.37 9,384,000 49.14 11.51
Date Open High Low Vol Cls adjCls
03-08-15 48.45 49.50 48.05 3,700,400 48.71 11.41
03-08-14 48.09 48.39 47.75 11,775,600 48.36 11.33
03-08-13 47.45 48.05 47.45 11,568,000 47.98 11.24
03-08-12 47.60 47.78 46.90 10,088,400 47.66 11.17
03-08-11 46.75 47.79 46.44 7,612,800 47.36 11.10
03-08-08 46.92 47.50 46.39 8,336,400 46.75 10.95
03-08-07 46.24 47.00 45.95 10,792,000 46.79 10.96
03-08-06 45.62 47.01 45.57 10,918,800 46.23 10.83
03-08-05 47.25 47.84 46.11 9,162,800 46.18 10.82
Date Open High Low Vol Cls adjCls
03-08-04 46.50 47.70 46.09 10,041,200 47.12 11.04
03-08-01 46.73 47.41 45.94 10,006,400 46.59 10.92
03-07-31 47.64 48.12 46.75 12,724,400 46.77 10.96
03-07-30 47.01 47.37 46.63 18,531,600 46.76 10.96
03-07-29 46.90 47.60 46.82 9,900,400 47.16 11.05
03-07-28 46.82 47.80 46.76 12,228,000 46.96 11.00
03-07-25 46.04 47.74 45.84 24,927,600 46.82 10.97
03-07-24 46.75 49.09 46.25 56,730,400 46.58 10.91
03-07-23 43.24 44.03 42.43 27,837,200 42.60 9.98
Date Open High Low Vol Cls adjCls
03-07-22 43.51 43.73 42.32 17,034,400 43.00 10.08
03-07-21 43.15 43.71 42.27 12,835,200 43.21 10.12
03-07-18 44.69 44.85 43.71 11,472,400 43.81 10.27
03-07-17 44.00 45.15 43.77 14,086,000 43.87 10.28
03-07-16 45.89 45.99 44.82 13,078,800 44.96 10.53
03-07-15 46.55 47.40 46.03 14,165,200 46.33 10.86
03-07-14 45.95 47.50 45.94 12,364,400 46.84 10.98
03-07-11 45.57 46.12 45.25 9,238,800 45.65 10.70
03-07-10 45.95 45.99 44.72 13,863,200 44.86 10.51
Date Open High Low Vol Cls adjCls
03-07-09 45.97 46.68 44.75 15,649,600 45.91 10.76
03-07-08 44.60 45.71 44.50 15,654,400 45.65 10.70
03-07-07 44.20 45.90 44.20 14,154,800 45.41 10.64
03-07-03 43.65 44.77 43.60 8,432,800 43.82 10.27
03-07-02 43.42 44.74 43.10 16,336,400 44.19 10.35
03-07-01 43.54 44.47 43.00 16,856,400 44.27 10.37
03-06-30 44.85 45.50 43.75 11,842,000 43.91 10.29
03-06-27 44.71 45.27 44.10 10,908,400 44.74 10.48
03-06-26 45.39 45.59 43.53 26,679,200 44.26 10.37
Date Open High Low Vol Cls adjCls
03-06-25 44.69 46.50 44.52 11,968,800 45.63 10.69
03-06-24 45.69 45.69 44.42 11,754,400 44.99 10.54
03-06-23 46.06 46.35 44.63 12,797,200 45.50 10.66
03-06-20 47.35 47.50 45.75 13,187,600 46.15 10.81
03-06-19 47.67 48.61 46.68 9,568,000 46.91 10.99
03-06-18 46.86 49.42 46.51 16,790,000 48.22 11.30
03-06-17 47.25 47.81 46.24 12,372,000 47.09 11.03
03-06-16 45.50 47.50 44.00 20,136,000 46.91 10.99
03-06-13 46.14 46.70 44.94 10,508,000 45.22 10.60
Date Open High Low Vol Cls adjCls
03-06-12 47.00 47.35 45.76 16,128,000 46.07 10.79
03-06-11 47.57 47.78 45.90 21,754,000 46.53 10.90
03-06-10 47.56 48.12 46.54 27,004,800 47.81 11.20
03-06-09 48.36 49.66 48.00 12,828,400 48.55 11.38
03-06-06 48.14 51.53 47.88 35,907,600 48.81 11.44
03-06-05 47.00 47.82 46.05 15,219,200 47.61 11.16
03-06-04 45.20 47.98 45.00 18,517,200 47.87 11.22
03-06-03 44.35 45.35 44.05 12,562,400 45.25 10.60
03-06-02 45.71 46.03 44.28 18,324,400 44.36 10.39
Date Open High Low Vol Cls adjCls
03-05-30 44.75 45.60 44.25 21,725,600 45.36 10.63
03-05-29 47.00 47.05 44.30 47,964,400 44.46 10.42
03-05-28 46.05 47.69 45.69 33,324,000 47.41 11.11
03-05-27 44.55 46.93 44.11 14,664,800 46.72 10.95
03-05-23 44.47 45.00 43.97 7,012,800 44.46 10.42
03-05-22 43.36 44.99 43.30 11,222,000 44.67 10.47
03-05-21 43.19 43.46 42.57 9,294,000 43.31 10.15
03-05-20 44.17 44.55 43.00 11,322,000 43.44 10.18
03-05-19 44.75 45.23 43.58 12,996,400 43.65 10.23
Date Open High Low Vol Cls adjCls
03-05-16 45.39 45.67 44.28 16,908,800 45.02 10.55
03-05-15 45.64 45.96 45.07 11,670,800 45.70 10.71
03-05-14 46.15 46.19 44.98 8,782,400 45.33 10.62
03-05-13 45.75 47.00 45.68 12,090,000 46.05 10.79
03-05-12 45.29 46.25 44.85 10,765,200 46.12 10.81
03-05-09 45.30 45.65 44.70 15,476,000 45.23 10.60
03-05-08 45.67 46.00 44.48 26,946,400 45.15 10.58
03-05-07 46.16 47.50 46.00 20,141,200 46.94 11.00
03-05-06 45.49 47.00 45.20 17,969,200 46.97 11.01
Date Open High Low Vol Cls adjCls
03-05-05 45.59 45.96 44.82 13,460,400 45.44 10.65
03-05-02 43.55 45.84 43.37 20,965,600 45.49 10.66
03-05-01 43.86 44.01 42.65 14,398,000 43.41 10.17
03-04-30 43.84 44.42 43.58 17,709,600 43.95 10.30
03-04-29 43.98 44.81 43.65 13,441,600 44.28 10.38
03-04-28 43.26 44.21 42.90 16,343,600 43.99 10.31
03-04-25 43.18 43.50 42.72 12,179,600 42.94 10.06
03-04-24 41.14 43.59 40.99 50,825,200 43.47 10.19
03-04-23 43.33 43.34 40.70 21,636,400 42.85 10.04
Date Open High Low Vol Cls adjCls
03-04-22 41.45 43.25 41.30 18,696,000 43.19 10.12
03-04-21 41.98 42.14 41.10 10,096,000 41.36 9.69
03-04-17 40.55 42.01 40.16 14,188,000 41.96 9.83
03-04-16 40.33 40.95 40.00 13,266,000 40.39 9.46
03-04-15 40.13 40.65 39.80 13,092,800 40.10 9.40
03-04-14 39.51 40.24 39.50 10,965,200 40.01 9.37
03-04-11 38.35 40.00 38.20 32,546,800 39.75 9.31
03-04-10 37.64 38.30 36.36 42,350,400 37.65 8.82
03-04-09 40.30 40.47 39.08 13,036,800 39.22 9.19
Date Open High Low Vol Cls adjCls
03-04-08 39.58 40.31 38.89 12,350,800 39.92 9.35
03-04-07 41.00 41.48 39.59 15,276,800 39.80 9.33
03-04-04 40.25 40.50 39.12 21,204,800 39.63 9.29
03-04-03 40.32 40.90 40.19 22,170,000 40.24 9.43
03-04-02 39.68 40.56 39.64 23,752,800 40.11 9.40
03-04-01 39.43 39.45 38.57 24,668,000 38.82 9.10
03-03-31 39.30 39.49 38.68 44,226,800 39.18 9.18
03-03-28 41.62 41.85 39.86 126,822,000 40.25 9.43
03-03-27 42.53 42.62 40.68 27,660,000 41.98 9.84
Date Open High Low Vol Cls adjCls
03-03-26 41.00 42.90 40.65 29,242,000 42.20 9.89
03-03-25 41.00 41.05 39.56 48,790,000 40.75 9.55
03-03-24 40.30 41.20 39.03 39,649,600 39.09 9.16
03-03-21 44.15 44.15 41.76 27,957,600 42.56 9.97
03-03-20 42.86 44.64 42.47 26,466,800 44.05 10.32
03-03-19 46.36 46.43 43.13 31,530,000 43.48 10.19
03-03-18 46.52 47.44 45.09 29,405,600 46.27 10.84
03-03-17 44.70 47.44 44.42 20,510,400 46.99 11.01
03-03-14 44.79 45.50 44.04 17,060,000 44.99 10.54
Date Open High Low Vol Cls adjCls
03-03-13 43.30 44.80 42.90 20,046,800 44.49 10.42
03-03-12 42.22 42.84 41.38 18,936,400 42.66 10.00
03-03-11 43.85 43.87 42.30 23,580,400 42.30 9.91
03-03-10 43.22 44.11 42.90 17,838,800 43.83 10.27
03-03-07 42.18 43.70 42.10 21,334,800 43.54 10.20
03-03-06 41.42 42.96 41.20 21,158,400 42.92 10.06
03-03-05 41.65 41.98 40.85 15,523,600 41.45 9.71
03-03-04 41.84 42.47 41.50 20,358,400 41.57 9.74
03-03-03 42.52 42.52 41.74 49,236,400 41.95 9.83
Date Open High Low Vol Cls adjCls
03-02-28 47.45 48.00 40.06 180,090,000 40.47 9.48
03-02-27 47.67 48.00 46.95 10,208,000 47.36 11.10
03-02-26 47.05 48.06 46.56 14,060,400 47.44 11.12
03-02-25 47.25 48.03 46.65 14,676,000 47.92 11.23
03-02-24 47.15 48.22 47.07 14,985,200 47.80 11.20
03-02-21 46.64 48.00 46.42 18,643,600 47.81 11.20
03-02-20 46.06 47.00 45.70 11,626,800 46.81 10.97
03-02-19 45.95 46.20 45.36 14,608,400 45.90 10.75
03-02-18 44.99 46.52 44.93 10,926,800 46.37 10.86
Date Open High Low Vol Cls adjCls
03-02-14 44.49 45.15 44.03 13,874,400 44.80 10.50
03-02-13 45.26 45.30 43.75 11,049,200 44.72 10.48
03-02-12 45.40 45.83 44.83 9,972,400 45.24 10.60
03-02-11 44.90 45.81 44.66 17,802,800 45.21 10.59
03-02-10 45.97 46.15 43.47 27,279,200 44.41 10.41
03-02-07 46.51 46.82 45.59 10,684,000 46.09 10.80
03-02-06 46.55 46.99 45.95 9,882,000 46.53 10.90
03-02-05 47.30 48.27 46.80 18,586,400 46.88 10.98
03-02-04 46.39 47.29 46.34 10,670,800 46.91 10.99
Date Open High Low Vol Cls adjCls
03-02-03 46.63 47.55 46.47 15,851,600 47.31 11.09
03-01-31 45.80 47.00 45.09 15,673,200 46.68 10.94
03-01-30 46.70 47.00 46.20 13,783,600 46.38 10.87
03-01-29 45.71 47.00 44.85 15,880,400 46.78 10.96
03-01-28 44.67 46.75 44.55 21,674,800 46.10 10.80
03-01-27 43.99 44.30 43.54 17,346,800 44.20 10.36
03-01-24 45.40 45.44 43.55 19,831,600 43.91 10.29
03-01-23 46.26 46.48 45.36 19,446,800 45.99 10.78
03-01-22 45.50 46.37 45.22 14,234,000 45.55 10.67
Date Open High Low Vol Cls adjCls
03-01-21 45.26 46.00 45.12 15,132,000 45.84 10.74
03-01-17 47.21 47.21 45.04 20,448,400 45.05 10.56
03-01-16 48.14 48.30 47.01 31,134,400 47.65 11.16
03-01-15 47.50 47.55 45.09 24,500,000 46.05 10.79
03-01-14 46.69 47.36 45.85 12,473,200 47.34 11.09
03-01-13 46.40 47.41 46.34 14,654,000 46.66 10.93
03-01-10 45.25 46.92 45.12 21,773,600 46.12 10.81
03-01-09 43.66 45.12 43.16 12,789,600 45.07 10.56
03-01-08 44.59 44.89 43.06 10,802,000 43.36 10.16
Date Open High Low Vol Cls adjCls
03-01-07 44.81 45.13 44.14 11,416,400 44.61 10.45
03-01-06 43.71 45.49 43.70 14,360,400 44.91 10.52
03-01-03 42.73 44.08 42.55 14,467,200 43.85 10.27
03-01-02 40.91 42.82 40.30 12,020,000 42.68 10.00
02-12-31 41.00 41.02 40.35 9,324,800 40.51 9.49
02-12-30 41.75 41.90 40.68 6,690,400 40.92 9.59
02-12-27 42.56 42.98 41.86 5,308,800 41.86 9.81
02-12-26 42.81 43.62 42.55 3,602,000 42.69 10.00
02-12-24 42.91 43.10 42.50 2,430,400 42.76 10.02
Date Open High Low Vol Cls adjCls
02-12-23 42.02 43.36 41.92 6,091,600 43.18 10.12
02-12-20 41.53 42.30 41.06 10,924,400 42.11 9.87
02-12-19 43.95 44.50 40.65 25,970,800 41.40 9.70
02-12-18 42.91 44.10 42.39 14,646,400 44.10 10.33
02-12-17 42.82 44.05 42.53 11,381,600 43.21 10.12
02-12-16 41.71 43.32 41.45 8,685,200 43.32 10.15
02-12-13 42.22 42.24 41.10 7,581,600 41.26 9.67
02-12-12 42.73 43.48 42.11 9,852,800 42.52 9.96
02-12-11 40.60 42.90 40.43 15,876,000 42.55 9.97
Date Open High Low Vol Cls adjCls
02-12-10 39.59 41.60 39.52 10,669,600 40.87 9.58
02-12-09 40.75 41.21 39.51 16,872,800 39.58 9.27
02-12-06 40.64 41.71 40.27 14,860,000 41.21 9.66
02-12-05 43.18 43.50 41.31 15,998,000 41.40 9.70
02-12-04 43.15 43.64 42.18 14,452,400 42.42 9.94
02-12-03 43.92 44.00 42.96 11,196,400 43.64 10.23
02-12-02 43.62 45.13 43.48 14,315,200 44.10 10.33
02-11-29 44.14 44.47 43.62 2,861,600 43.73 10.25
02-11-27 43.04 44.50 43.04 11,222,400 44.01 10.31
Date Open High Low Vol Cls adjCls
02-11-26 44.50 44.50 42.75 13,766,000 42.98 10.07
02-11-25 45.51 45.86 44.34 14,102,800 44.83 10.50
02-11-22 44.95 46.19 44.90 12,453,600 45.53 10.67
02-11-21 43.60 46.00 43.60 18,150,400 45.81 10.73
02-11-20 41.07 43.93 41.07 17,117,600 43.69 10.24
02-11-19 41.85 41.88 40.56 9,967,600 40.97 9.60
02-11-18 43.37 43.69 42.09 11,342,000 42.13 9.87
02-11-15 41.97 43.50 41.26 13,296,800 43.40 10.17
02-11-14 41.11 42.48 41.10 14,582,800 42.34 9.92
Date Open High Low Vol Cls adjCls
02-11-13 39.85 41.14 39.49 14,778,400 40.99 9.60
02-11-12 39.01 40.90 38.81 19,829,200 40.06 9.39
02-11-11 39.55 39.60 38.50 9,454,400 38.80 9.09
02-11-08 40.90 41.25 39.25 10,729,200 39.61 9.28
02-11-07 41.22 41.22 39.75 13,935,600 40.50 9.49
02-11-06 41.88 41.91 40.62 11,744,400 41.87 9.81
02-11-05 41.33 42.07 41.21 14,723,200 41.98 9.84
02-11-04 40.99 42.20 40.98 22,034,800 41.99 9.84
02-11-01 39.69 41.00 39.31 14,270,400 40.95 9.60
Date Open High Low Vol Cls adjCls
02-10-31 39.85 40.82 39.47 12,198,000 40.00 9.37
02-10-30 38.83 40.25 38.28 12,844,000 39.99 9.37
02-10-29 39.45 39.77 38.00 13,614,400 39.03 9.15
02-10-28 39.75 40.00 39.00 10,496,000 39.85 9.34
02-10-25 38.65 39.85 38.50 10,403,200 39.75 9.31
02-10-24 40.01 40.19 38.75 12,464,400 38.92 9.12
02-10-23 38.56 40.29 38.30 15,715,200 40.25 9.43
02-10-22 38.35 39.75 38.33 16,632,400 38.78 9.09
02-10-21 37.87 39.69 37.25 21,567,200 39.18 9.18
Date Open High Low Vol Cls adjCls
02-10-18 38.70 39.22 37.64 17,873,600 39.00 9.14
02-10-17 38.35 39.26 37.51 40,103,200 39.25 9.20
02-10-16 36.19 36.69 35.35 24,300,000 35.56 8.33
02-10-15 36.13 38.13 36.13 36,613,200 37.04 8.68
02-10-14 34.10 35.67 33.78 14,802,800 35.54 8.33
02-10-11 33.69 35.17 33.50 18,782,000 34.40 8.06
02-10-10 32.01 33.60 32.00 17,462,000 33.29 7.80
02-10-09 31.00 33.00 30.79 17,314,000 31.95 7.49
02-10-08 30.70 31.75 30.00 19,269,600 31.37 7.35
Date Open High Low Vol Cls adjCls
02-10-07 30.01 30.97 29.59 13,960,800 30.08 7.05
02-10-04 29.80 30.44 29.15 21,790,000 30.05 7.04
02-10-03 31.95 32.19 29.05 29,298,000 29.60 6.94
02-10-02 32.36 32.67 31.42 22,166,800 31.67 7.42
02-10-01 33.75 33.90 31.87 17,610,000 33.10 7.76
02-09-30 33.89 34.34 33.26 11,704,800 33.67 7.89
02-09-27 33.97 34.98 33.80 13,330,000 34.30 8.04
02-09-26 33.75 34.58 33.60 19,690,400 34.21 8.02
02-09-25 32.21 33.91 32.05 16,155,200 33.47 7.84
Date Open High Low Vol Cls adjCls
02-09-24 30.75 32.26 30.57 18,661,600 32.04 7.51
02-09-23 32.69 32.70 30.60 15,992,000 31.00 7.26
02-09-20 32.69 32.96 31.96 14,532,400 32.82 7.69
02-09-19 32.39 33.29 31.94 13,341,600 32.10 7.52
02-09-18 32.43 33.32 32.04 15,920,400 33.08 7.75
02-09-17 34.00 34.24 32.30 11,072,400 32.50 7.62
02-09-16 33.70 34.06 33.38 9,818,000 33.55 7.86
02-09-13 33.11 34.00 32.84 12,416,000 33.98 7.96
02-09-12 33.10 33.52 32.77 9,930,000 33.42 7.83
Date Open High Low Vol Cls adjCls
02-09-11 33.90 34.34 31.80 11,245,200 33.49 7.85
02-09-10 33.03 33.74 32.90 12,522,400 33.52 7.85
02-09-09 31.85 33.40 31.82 15,383,600 32.88 7.70
02-09-06 30.61 32.82 30.60 19,986,000 32.63 7.65
02-09-05 30.04 30.66 29.57 23,680,800 29.84 6.99
02-09-04 27.95 31.07 27.86 42,264,800 30.76 7.21
02-09-03 28.29 28.50 27.21 24,795,600 27.67 6.48
02-08-30 30.33 30.40 28.51 18,722,400 28.60 6.70
02-08-29 29.82 30.63 29.65 19,679,600 30.55 7.16
Date Open High Low Vol Cls adjCls
02-08-28 30.48 30.60 29.59 16,523,200 29.98 7.02
02-08-27 31.73 31.90 30.37 14,572,800 30.64 7.18
02-08-26 31.95 32.12 31.00 10,198,000 31.72 7.43
02-08-23 33.69 33.90 31.42 15,022,000 31.57 7.40
02-08-22 34.31 34.40 33.54 10,868,800 34.18 8.01
02-08-21 34.11 34.67 33.25 13,184,400 34.35 8.05
02-08-20 33.86 34.05 33.30 10,428,000 33.56 7.86
02-08-19 32.99 34.34 32.41 12,402,800 34.33 8.04
02-08-16 32.21 33.18 31.44 13,195,200 32.93 7.72
Date Open High Low Vol Cls adjCls
02-08-15 32.65 33.45 31.75 19,439,600 32.59 7.64
02-08-14 30.29 33.28 30.09 19,890,400 33.15 7.77
02-08-13 30.49 31.54 30.38 16,401,200 30.46 7.14
02-08-12 30.64 30.94 30.24 8,402,800 30.65 7.18
02-08-09 31.20 31.56 30.14 10,786,000 30.83 7.22
02-08-08 31.60 31.63 29.69 27,484,000 31.61 7.41
02-08-07 32.96 33.55 30.55 18,155,600 31.79 7.45
02-08-06 31.70 33.21 30.50 20,984,400 32.56 7.63
02-08-05 31.15 31.54 30.39 14,937,200 30.97 7.26
Date Open High Low Vol Cls adjCls
02-08-02 31.65 32.50 30.84 19,874,400 31.14 7.30
02-08-01 33.61 34.67 31.59 18,682,000 31.62 7.41
02-07-31 35.31 36.57 33.39 33,090,000 33.54 7.86
02-07-30 33.65 36.67 33.50 19,005,600 36.11 8.46
02-07-29 32.81 34.15 32.57 18,393,200 33.95 7.95
02-07-26 31.86 32.57 31.32 10,728,800 32.49 7.61
02-07-25 33.00 33.31 31.66 14,587,200 31.92 7.48
02-07-24 30.53 34.08 30.52 25,899,200 34.01 7.97
02-07-23 31.52 31.80 30.73 16,813,600 30.74 7.20
Date Open High Low Vol Cls adjCls
02-07-22 30.75 32.43 30.39 16,251,200 31.53 7.39
02-07-19 31.64 32.50 31.10 14,880,800 31.53 7.39
02-07-18 32.67 32.85 30.34 38,087,600 31.57 7.40
02-07-17 33.36 35.00 32.25 35,721,200 33.10 7.76
02-07-16 31.34 33.25 30.95 17,539,600 32.77 7.68
02-07-15 31.40 31.87 30.01 16,164,800 31.50 7.38
02-07-12 33.01 33.48 31.04 15,759,600 31.07 7.28
02-07-11 31.31 33.05 30.50 32,396,000 32.86 7.70
02-07-10 34.15 35.00 33.40 15,993,200 33.95 7.95
Date Open High Low Vol Cls adjCls
02-07-09 34.59 35.40 33.96 14,568,400 33.99 7.96
02-07-08 34.33 35.32 34.02 14,970,800 34.47 8.08
02-07-05 33.30 34.62 33.15 6,773,200 34.48 8.08
02-07-03 30.88 33.58 30.75 11,896,400 33.56 7.86
02-07-02 30.76 32.56 30.35 9,838,400 31.46 7.37
02-07-01 32.35 33.05 30.90 12,803,600 31.01 7.27
02-06-28 32.50 33.75 31.80 11,568,400 32.85 7.70
02-06-27 31.70 33.23 31.45 17,068,000 32.19 7.54
02-06-26 29.65 31.40 29.03 12,986,800 30.94 7.25
Date Open High Low Vol Cls adjCls
02-06-25 31.16 32.33 30.58 9,314,000 30.75 7.21
02-06-24 30.31 32.00 30.23 11,927,200 31.20 7.31
02-06-21 32.02 32.86 30.42 11,658,000 30.47 7.14
02-06-20 32.56 33.52 31.80 14,404,000 32.20 7.54
02-06-19 32.51 33.98 32.50 10,273,600 32.54 7.62
02-06-18 32.29 34.10 32.04 20,106,400 33.70 7.90
02-06-17 31.10 32.48 30.53 11,110,000 32.14 7.53
02-06-14 31.10 31.10 29.19 14,588,800 30.75 7.21
02-06-13 31.23 31.97 30.55 13,184,800 31.50 7.38
Date Open High Low Vol Cls adjCls
02-06-12 30.30 31.48 30.20 29,021,600 31.15 7.30
02-06-11 31.90 32.85 30.34 14,756,400 30.34 7.11
02-06-10 31.83 32.88 31.32 12,906,800 31.92 7.48
02-06-07 29.45 32.53 29.10 19,367,600 31.72 7.43
02-06-06 31.25 31.61 29.65 30,900,800 30.40 7.12
02-06-05 33.85 34.10 31.65 18,722,000 33.04 7.74
02-06-04 33.10 34.49 33.00 13,024,800 33.90 7.94
02-06-03 34.60 34.97 33.04 10,388,400 33.11 7.76
02-05-31 33.82 35.04 33.27 12,563,600 34.37 8.05
Date Open High Low Vol Cls adjCls
02-05-30 33.38 33.99 32.51 13,469,600 33.81 7.92
02-05-29 33.26 34.30 33.25 11,879,600 33.66 7.89
02-05-28 34.25 34.25 32.94 14,099,600 34.00 7.97
02-05-24 34.64 34.65 33.58 6,429,600 33.66 7.89
02-05-23 33.61 34.96 33.36 12,906,000 34.95 8.19
02-05-22 35.29 35.50 32.54 33,384,800 33.51 7.85
02-05-21 37.79 38.16 35.76 7,954,400 36.41 8.53
02-05-20 37.92 38.34 36.75 11,128,400 37.33 8.75
02-05-17 38.70 39.95 37.97 18,153,200 39.17 9.18
Date Open High Low Vol Cls adjCls
02-05-16 38.07 39.25 37.41 7,860,400 38.07 8.92
02-05-15 36.84 39.40 36.84 14,214,400 38.15 8.94
02-05-14 35.95 38.00 35.86 18,216,800 37.91 8.88
02-05-13 34.10 35.33 33.59 14,352,400 35.05 8.21
02-05-10 35.73 36.40 33.60 18,102,400 33.75 7.91
02-05-09 36.55 37.73 35.24 11,217,200 35.52 8.32
02-05-08 34.84 37.64 34.55 18,002,800 37.50 8.79
02-05-07 32.82 34.24 31.01 22,119,200 33.63 7.88
02-05-06 33.55 34.78 32.17 14,105,600 32.40 7.59
Date Open High Low Vol Cls adjCls
02-05-03 33.55 34.56 33.50 12,892,000 33.88 7.94
02-05-02 34.79 36.11 33.54 15,213,200 33.73 7.90
02-05-01 35.20 36.25 34.00 14,078,800 35.51 8.32
02-04-30 33.56 36.64 33.39 18,386,000 35.41 8.30
02-04-29 34.30 34.66 32.67 13,964,800 33.78 7.92
02-04-26 36.23 36.41 33.96 18,107,600 34.15 8.00
02-04-25 35.63 36.25 33.34 46,623,600 35.93 8.42
02-04-24 35.60 36.30 34.51 23,156,000 34.75 8.14
02-04-23 37.50 37.50 35.20 17,560,400 35.23 8.25
Date Open High Low Vol Cls adjCls
02-04-22 37.38 37.85 36.86 8,984,800 37.49 8.78
02-04-19 37.30 37.71 37.05 10,226,400 37.51 8.79
02-04-18 37.31 37.70 36.42 11,358,800 37.40 8.76
02-04-17 37.50 37.73 36.90 9,934,000 37.30 8.74
02-04-16 36.60 37.63 36.07 14,090,800 37.36 8.75
02-04-15 36.20 36.76 35.60 8,463,200 35.98 8.43
02-04-12 34.59 36.09 33.64 16,042,000 35.87 8.40
02-04-11 35.78 35.78 33.99 19,112,800 34.08 7.99
02-04-10 35.48 36.28 34.60 21,716,400 36.05 8.45
Date Open High Low Vol Cls adjCls
02-04-09 37.15 37.27 34.77 12,802,400 35.33 8.28
02-04-08 34.90 37.48 33.35 20,395,200 37.00 8.67
02-04-05 37.06 37.65 35.12 20,055,200 35.28 8.27
02-04-04 35.75 37.46 35.36 30,035,200 36.94 8.66
02-04-03 40.59 40.98 38.60 13,248,400 39.37 9.22
02-04-02 40.79 40.90 39.50 12,675,200 39.95 9.36
02-04-01 40.86 41.99 40.25 7,754,800 41.55 9.74
02-03-28 40.94 42.13 40.80 7,828,000 41.21 9.66
02-03-27 39.76 40.84 39.50 9,211,600 40.58 9.51
Date Open High Low Vol Cls adjCls
02-03-26 39.32 40.68 38.62 18,502,800 39.83 9.33
02-03-25 41.98 42.01 39.62 8,569,200 40.14 9.41
02-03-22 41.29 42.45 40.38 10,076,400 41.76 9.78
02-03-21 41.50 41.56 40.31 13,332,800 40.82 9.56
02-03-20 41.21 42.20 41.20 8,496,400 41.65 9.76
02-03-19 42.06 43.10 41.95 10,926,000 42.40 9.93
02-03-18 41.50 42.50 41.38 13,694,000 42.03 9.85
02-03-15 41.40 41.75 40.00 12,995,200 41.46 9.71
02-03-14 42.17 42.69 40.80 12,615,200 40.95 9.60
Date Open High Low Vol Cls adjCls
02-03-13 41.11 42.72 40.85 16,192,000 42.24 9.90
02-03-12 41.06 42.40 40.35 13,788,000 41.73 9.78
02-03-11 41.65 42.62 40.80 15,191,600 41.80 9.79
02-03-08 40.84 42.00 40.50 13,474,000 41.95 9.83
02-03-07 40.99 41.50 39.51 15,535,600 39.69 9.30
02-03-06 39.18 40.99 38.59 11,026,800 40.81 9.56
02-03-05 40.78 42.11 39.04 25,982,400 39.93 9.36
02-03-04 37.37 42.00 36.95 26,564,800 41.68 9.77
02-03-01 36.09 37.88 35.03 20,982,400 37.81 8.86
Date Open High Low Vol Cls adjCls
02-02-28 36.21 36.60 35.48 17,087,200 36.06 8.45
02-02-27 35.75 36.82 35.63 14,372,800 36.18 8.48
02-02-26 34.72 36.12 34.25 18,181,600 35.30 8.27
02-02-25 33.17 35.00 32.98 14,136,400 34.91 8.18
02-02-22 32.15 33.48 31.53 14,870,000 32.81 7.69
02-02-21 32.30 33.58 31.75 27,280,000 32.09 7.52
02-02-20 35.00 35.11 31.75 38,385,200 31.83 7.46
02-02-19 35.01 35.87 33.67 14,855,200 34.03 7.97
02-02-15 36.90 37.09 34.84 15,562,000 34.95 8.19
Date Open High Low Vol Cls adjCls
02-02-14 36.85 37.99 36.71 15,341,200 37.07 8.69
02-02-13 35.81 37.37 35.45 16,227,200 36.69 8.60
02-02-12 34.73 35.85 34.05 14,848,800 35.10 8.22
02-02-11 33.96 35.48 33.05 17,990,800 35.02 8.21
02-02-08 34.01 34.52 33.20 15,948,400 34.52 8.09
02-02-07 35.50 35.89 30.00 59,002,000 33.22 7.78
02-02-06 36.90 37.37 35.03 11,199,600 35.64 8.35
02-02-05 36.67 37.99 35.24 19,324,400 36.09 8.46
02-02-04 38.09 38.64 35.90 15,104,800 36.48 8.55
Date Open High Low Vol Cls adjCls
02-02-01 39.11 40.10 37.59 17,774,000 37.68 8.83
02-01-31 76.88 79.34 76.80 24,611,200 78.66 9.22
02-01-30 76.14 76.97 74.75 16,810,400 76.90 9.01
02-01-29 78.00 78.10 74.30 18,715,200 75.75 8.87
02-01-28 77.00 78.20 76.75 17,390,400 77.20 9.04
02-01-25 76.20 77.49 75.91 22,133,600 76.23 8.93
02-01-24 74.50 77.20 74.29 28,850,400 77.00 9.02
02-01-23 76.22 76.41 73.37 32,379,200 74.19 8.69
02-01-22 75.25 77.02 74.85 31,035,200 76.04 8.91
Date Open High Low Vol Cls adjCls
02-01-18 74.19 76.76 73.30 37,244,800 75.82 8.88
02-01-17 71.69 75.74 71.55 75,314,400 75.35 8.83
02-01-16 69.96 70.00 65.76 49,929,600 66.95 7.84
02-01-15 69.30 70.95 68.05 33,907,200 70.40 8.25
02-01-14 70.84 71.27 69.15 30,626,400 70.38 8.25
02-01-11 71.94 72.40 70.50 16,284,800 70.75 8.29
02-01-10 73.44 74.70 71.32 20,901,600 72.00 8.44
02-01-09 70.15 74.12 69.79 32,056,000 73.25 8.58
02-01-08 68.81 70.00 68.31 13,434,400 69.99 8.20
Date Open High Low Vol Cls adjCls
02-01-07 69.22 70.40 67.40 17,548,800 69.16 8.10
02-01-04 69.25 69.90 66.40 23,798,400 68.89 8.07
02-01-03 66.89 70.35 66.64 19,604,800 69.36 8.13
02-01-02 66.51 67.43 64.17 11,032,000 67.11 7.86
01-12-31 67.24 68.86 66.20 10,343,200 66.33 7.77
01-12-28 65.03 67.72 64.92 8,587,200 67.42 7.90
01-12-27 65.28 66.94 64.60 7,057,600 65.01 7.62
01-12-26 64.48 66.31 64.14 5,927,200 65.31 7.65
01-12-24 66.05 66.10 63.23 6,720,800 64.35 7.54
Date Open High Low Vol Cls adjCls
01-12-21 64.80 66.10 64.60 45,912,800 65.91 7.72
01-12-20 68.88 69.40 63.63 25,757,600 64.12 7.51
01-12-19 68.95 70.45 68.30 15,113,600 68.80 8.06
01-12-18 67.25 70.00 67.00 12,955,200 69.77 8.17
01-12-17 68.15 68.46 66.60 19,238,400 67.25 7.88
01-12-14 66.10 67.64 65.25 10,601,600 67.16 7.87
01-12-13 66.26 67.60 65.62 11,458,400 65.70 7.70
01-12-12 68.10 68.63 65.19 14,381,600 66.84 7.83
01-12-11 67.10 68.40 67.10 11,304,000 67.60 7.92
Date Open High Low Vol Cls adjCls
01-12-10 66.64 67.90 66.35 7,661,600 66.90 7.84
01-12-07 68.05 68.06 66.60 12,688,000 66.81 7.83
01-12-06 68.95 70.15 68.25 19,353,600 69.24 8.11
01-12-05 65.73 71.00 65.73 43,904,800 69.22 8.11
01-12-04 64.89 65.79 61.75 32,190,400 65.70 7.70
01-12-03 64.85 65.70 62.65 17,332,800 64.69 7.58
01-11-30 66.25 66.39 63.83 25,773,600 64.97 7.61
01-11-29 64.39 66.70 64.39 25,431,200 66.69 7.81
01-11-28 64.75 66.40 64.21 9,363,200 64.22 7.52
Date Open High Low Vol Cls adjCls
01-11-27 65.50 65.94 64.20 13,145,600 65.12 7.63
01-11-26 63.29 66.35 63.29 24,613,600 65.63 7.69
01-11-23 62.84 63.56 62.84 4,556,000 63.17 7.40
01-11-21 61.45 63.14 61.39 14,203,200 62.85 7.36
01-11-20 63.75 64.00 61.59 12,172,000 62.28 7.30
01-11-19 61.07 64.58 60.75 21,965,600 64.04 7.50
01-11-16 61.22 61.50 60.55 7,972,000 61.07 7.15
01-11-15 61.24 62.00 60.22 7,880,000 61.07 7.15
01-11-14 61.95 62.78 60.54 14,137,600 61.39 7.19
Date Open High Low Vol Cls adjCls
01-11-13 60.09 61.54 60.01 13,640,800 61.34 7.19
01-11-12 57.60 59.60 56.44 8,250,400 59.35 6.95
01-11-09 59.03 59.48 56.56 16,916,800 57.68 6.76
01-11-08 61.30 62.00 58.50 21,478,400 59.23 6.94
01-11-07 61.63 62.64 60.21 20,354,400 61.19 7.17
01-11-06 59.47 62.04 59.46 21,985,600 62.00 7.26
01-11-05 57.86 60.54 57.86 12,274,400 59.46 6.97
01-11-02 57.80 58.81 56.37 14,491,200 57.35 6.72
01-11-01 55.06 58.26 55.06 19,586,400 58.06 6.80
Date Open High Low Vol Cls adjCls
01-10-31 55.13 56.20 53.70 20,186,400 54.99 6.44
01-10-30 55.48 56.60 53.10 21,514,400 54.55 6.39
01-10-29 57.30 59.06 54.74 18,688,800 55.35 6.48
01-10-26 58.64 60.15 57.32 24,022,400 57.49 6.74
01-10-25 57.09 60.03 56.13 24,444,800 59.25 6.94
01-10-24 56.60 58.24 55.28 12,585,600 57.71 6.76
01-10-23 54.37 57.14 54.18 33,278,400 56.44 6.61
01-10-22 54.25 55.30 53.16 26,780,000 54.23 6.35
01-10-19 51.05 55.17 50.50 79,551,200 53.88 6.31
Date Open High Low Vol Cls adjCls
01-10-18 51.24 54.20 51.00 91,991,200 52.58 6.16
01-10-17 51.34 52.80 47.02 36,640,800 47.77 5.60
01-10-16 50.75 53.09 49.27 31,886,400 50.49 5.92
01-10-15 48.07 52.00 47.87 23,779,200 51.04 5.98
01-10-12 46.35 48.73 46.25 26,080,000 48.13 5.64
01-10-11 47.18 49.35 45.77 29,314,400 46.35 5.43
01-10-10 46.00 48.24 45.52 15,549,600 46.84 5.49
01-10-09 47.61 47.62 45.35 17,538,400 46.00 5.39
01-10-08 43.33 48.80 43.15 39,639,200 47.95 5.62
Date Open High Low Vol Cls adjCls
01-10-05 42.44 44.65 41.00 12,939,200 43.84 5.14
01-10-04 42.98 45.75 42.37 21,244,800 42.50 4.98
01-10-03 37.44 43.20 37.43 31,175,200 42.19 4.94
01-10-02 35.10 38.63 35.09 33,836,800 38.07 4.46
01-10-01 34.19 36.29 33.64 19,000,800 34.78 4.07
01-09-28 35.55 36.25 33.85 20,560,800 34.67 4.06
01-09-27 33.80 35.50 31.54 25,136,800 34.79 4.08
01-09-26 38.38 38.50 33.70 22,347,200 34.69 4.06
01-09-25 37.79 39.10 37.10 16,084,800 38.50 4.51
Date Open High Low Vol Cls adjCls
01-09-24 37.05 37.72 36.49 16,144,000 37.50 4.39
01-09-21 35.39 37.00 34.50 14,683,200 36.96 4.33
01-09-20 36.49 37.76 35.38 20,567,200 36.18 4.24
01-09-19 35.95 37.29 34.00 22,193,600 36.85 4.32
01-09-18 38.08 38.24 34.88 24,164,000 35.52 4.16
01-09-17 41.00 41.00 36.75 30,400,800 37.89 4.44
01-09-10 41.19 42.44 40.40 9,976,800 41.50 4.86
01-09-07 41.83 42.60 40.86 19,681,600 41.60 4.87
01-09-06 42.18 43.00 40.11 23,976,800 42.29 4.95
Date Open High Low Vol Cls adjCls
01-09-05 41.45 43.38 41.45 20,750,400 42.85 5.02
01-09-04 42.62 44.18 41.45 14,140,000 41.60 4.87
01-08-31 42.23 43.50 42.10 8,502,400 42.99 5.04
01-08-30 41.73 42.77 40.90 21,204,000 42.59 4.99
01-08-29 43.20 43.49 41.85 14,594,400 42.48 4.98
01-08-28 43.51 44.08 41.57 16,196,000 42.96 5.03
01-08-27 41.75 44.76 41.68 12,826,400 43.56 5.10
01-08-24 40.00 43.20 39.85 11,028,000 41.90 4.91
01-08-23 41.53 42.50 39.16 21,316,800 39.56 4.63
Date Open High Low Vol Cls adjCls
01-08-22 40.92 42.08 38.92 21,463,200 41.71 4.89
01-08-21 41.01 42.00 40.20 18,848,800 40.67 4.76
01-08-20 42.93 42.93 41.12 18,741,600 42.28 4.95
01-08-17 45.15 45.16 41.84 13,606,400 42.99 5.04
01-08-16 44.85 45.75 44.07 7,669,600 45.33 5.31
01-08-15 47.51 47.78 43.75 24,487,200 45.22 5.30
01-08-14 47.14 48.07 46.92 6,138,400 47.44 5.56
01-08-13 47.54 48.09 45.10 11,880,800 47.10 5.52
01-08-10 47.87 48.97 45.58 14,782,400 47.71 5.59
Date Open High Low Vol Cls adjCls
01-08-09 46.04 48.49 45.55 10,575,200 48.01 5.62
01-08-08 46.02 47.78 45.80 11,280,800 46.26 5.42
01-08-07 48.28 48.35 45.76 13,686,400 46.25 5.42
01-08-06 49.35 49.97 48.22 9,624,000 48.37 5.67
01-08-03 49.85 50.20 48.55 2,236,000 49.70 5.82
01-08-02 49.62 50.85 49.25 6,012,000 50.35 5.90
01-08-01 48.77 50.41 48.45 8,803,200 48.92 5.73
01-07-31 48.40 50.84 48.11 10,658,400 48.21 5.65
01-07-30 49.50 50.19 47.70 6,085,600 48.40 5.67
Date Open High Low Vol Cls adjCls
01-07-27 49.01 50.83 48.86 8,476,800 49.22 5.77
01-07-26 47.51 49.43 46.93 9,964,800 48.94 5.73
01-07-25 46.96 48.41 45.70 12,485,600 47.45 5.56
01-07-24 48.30 49.25 46.25 18,500,800 46.90 5.49
01-07-23 46.26 49.25 46.25 20,314,400 48.31 5.66
01-07-20 43.00 46.90 42.85 16,183,200 45.93 5.38
01-07-19 38.82 45.46 38.80 43,376,800 44.13 5.17
01-07-18 39.09 40.42 37.10 17,631,200 37.42 4.38
01-07-17 39.54 39.97 38.07 9,301,600 39.58 4.64
Date Open High Low Vol Cls adjCls
01-07-16 40.44 40.49 38.88 9,720,000 39.54 4.63
01-07-13 40.57 40.84 39.57 15,074,400 40.48 4.74
01-07-12 40.27 42.07 40.25 9,474,400 41.81 4.90
01-07-11 40.25 40.25 37.25 14,299,200 39.39 4.61
01-07-10 43.75 43.75 40.25 10,937,600 40.56 4.75
01-07-09 40.17 43.30 39.73 10,731,200 42.50 4.98
01-07-06 43.45 43.48 39.62 11,620,000 40.11 4.70
01-07-05 43.87 43.90 42.54 10,749,600 43.22 5.06
01-07-03 42.74 43.89 42.43 6,996,000 43.47 5.09
Date Open High Low Vol Cls adjCls
01-07-02 42.51 44.31 42.51 10,465,600 43.71 5.12
01-06-29 42.60 44.00 41.54 14,193,600 43.69 5.12
01-06-28 41.69 43.51 40.82 19,098,400 41.97 4.92
01-06-27 41.09 41.66 40.11 13,886,400 41.44 4.85
01-06-26 40.10 41.37 39.45 20,217,600 40.95 4.80
01-06-25 39.02 41.65 36.36 39,576,800 40.70 4.77
01-06-22 44.41 45.50 38.40 142,934,400 38.90 4.56
01-06-21 57.94 63.67 45.00 39,365,600 61.31 7.18
01-06-20 53.75 58.80 53.75 16,442,400 58.07 6.80
Date Open High Low Vol Cls adjCls
01-06-19 54.00 55.75 53.00 16,534,400 54.35 6.37
01-06-18 51.57 54.35 51.50 12,981,600 51.79 6.07
01-06-15 55.13 55.42 51.65 39,009,600 52.06 6.10
01-06-14 59.37 59.37 54.20 35,288,800 56.25 6.59
01-06-13 65.22 65.80 59.64 10,073,600 60.26 7.06
01-06-12 64.57 65.18 62.07 6,659,200 65.18 7.64
01-06-11 65.68 65.68 63.60 3,356,800 64.64 7.57
01-06-08 66.46 66.47 64.70 4,056,800 65.63 7.69
01-06-07 66.59 67.75 64.80 5,825,600 66.62 7.80
Date Open High Low Vol Cls adjCls
01-06-06 67.04 67.04 65.61 8,446,400 66.66 7.81
01-06-05 64.14 67.53 64.10 10,279,200 67.10 7.86
01-06-04 66.99 67.00 63.75 16,986,400 64.00 7.50
01-06-01 70.76 71.00 66.50 15,141,600 67.21 7.87
01-05-31 68.07 71.00 67.65 9,652,800 70.64 8.28
01-05-30 69.12 69.85 67.71 10,553,600 67.81 7.94
01-05-29 69.90 70.62 68.90 9,807,200 69.81 8.18
01-05-25 70.10 70.90 69.85 8,284,000 70.51 8.26
01-05-24 67.62 70.12 67.62 7,680,800 69.96 8.20
Date Open High Low Vol Cls adjCls
01-05-23 70.40 70.41 67.18 9,796,800 67.65 7.93
01-05-22 72.52 72.60 70.96 9,352,800 71.43 8.37
01-05-21 68.55 73.50 68.19 17,068,800 73.41 8.60
01-05-18 67.30 69.49 67.10 5,140,800 68.37 8.01
01-05-17 67.55 69.00 66.95 8,158,400 68.00 7.97
01-05-16 64.71 68.00 63.48 7,728,000 67.75 7.94
01-05-15 64.16 66.00 64.15 5,187,200 65.02 7.62
01-05-14 64.40 65.00 62.45 5,536,000 64.56 7.56
01-05-11 65.39 66.15 62.96 9,600,800 65.78 7.71
Date Open High Low Vol Cls adjCls
01-05-10 67.63 68.45 65.76 7,997,600 66.10 7.74
01-05-09 64.86 67.85 64.86 10,845,600 67.17 7.87
01-05-08 65.28 67.06 64.64 5,843,200 66.61 7.80
01-05-07 66.70 67.53 64.82 8,973,600 65.15 7.63
01-05-04 62.77 67.35 62.00 7,988,000 67.05 7.86
01-05-03 65.54 66.15 63.75 9,520,800 64.10 7.51
01-05-02 64.29 67.55 64.00 14,448,000 66.77 7.82
01-05-01 64.40 65.55 63.51 8,689,600 63.78 7.47
01-04-30 62.39 65.16 62.29 17,416,000 64.81 7.59
Date Open High Low Vol Cls adjCls
01-04-27 64.98 64.99 62.00 9,607,200 63.75 7.47
01-04-26 61.21 66.45 61.19 43,913,600 64.94 7.61
01-04-25 57.50 58.88 56.39 11,165,600 57.27 6.71
01-04-24 58.75 62.25 57.00 18,574,400 57.58 6.75
01-04-23 59.31 61.75 56.40 15,656,800 59.95 7.02
01-04-20 61.86 63.48 57.89 17,497,600 59.50 6.97
01-04-19 56.23 63.75 55.80 29,969,600 63.39 7.43
01-04-18 53.39 59.14 53.35 30,177,600 55.38 6.49
01-04-17 50.89 52.89 50.86 6,727,200 52.13 6.11
Date Open High Low Vol Cls adjCls
01-04-16 51.70 52.38 50.63 5,739,200 51.29 6.01
01-04-12 51.99 52.96 49.90 10,042,400 52.05 6.10
01-04-11 50.52 52.50 50.52 15,416,800 52.23 6.12
01-04-10 48.11 50.34 48.10 12,738,400 49.80 5.83
01-04-09 47.15 48.04 46.78 7,691,200 47.90 5.61
01-04-06 44.12 46.31 42.81 7,097,600 45.56 5.34
01-04-05 42.28 46.00 42.25 11,289,600 44.31 5.19
01-04-04 39.00 41.75 38.94 10,388,000 40.44 4.74
01-04-03 39.94 40.00 38.25 13,787,200 39.23 4.60
Date Open High Low Vol Cls adjCls
01-04-02 41.94 43.56 40.38 8,198,400 41.12 4.82
01-03-30 40.06 42.50 39.88 14,651,200 41.81 4.90
01-03-29 40.62 41.97 38.81 14,436,000 40.25 4.72
01-03-28 44.38 44.38 41.25 12,069,600 41.50 4.86
01-03-27 43.41 45.25 42.88 4,451,200 44.56 5.22
01-03-26 44.00 45.62 43.06 8,273,600 43.38 5.08
01-03-23 44.00 45.62 42.94 7,755,200 44.12 5.17
01-03-22 42.19 44.12 41.08 6,816,000 43.69 5.12
01-03-21 42.31 44.28 41.50 12,304,800 42.12 4.94
Date Open High Low Vol Cls adjCls
01-03-20 43.25 44.88 42.12 10,560,000 42.50 4.98
01-03-19 41.44 43.12 39.69 10,441,600 43.12 5.05
01-03-16 42.50 43.12 40.00 11,730,400 41.44 4.85
01-03-15 45.12 46.19 42.12 7,099,200 42.75 5.01
01-03-14 43.75 47.12 43.75 9,729,600 44.56 5.22
01-03-13 43.62 46.00 43.62 7,578,400 45.56 5.34
01-03-12 43.56 46.69 42.50 14,685,600 43.69 5.12
01-03-09 47.25 47.25 43.75 15,665,600 44.56 5.22
01-03-08 50.81 50.81 46.62 33,031,200 48.06 5.63
Date Open High Low Vol Cls adjCls
01-03-07 48.69 51.50 48.62 10,318,400 51.02 5.98
01-03-06 48.06 50.62 48.06 10,495,200 48.69 5.70
01-03-05 47.88 48.75 47.31 7,832,800 47.62 5.58
01-03-02 48.31 49.50 46.50 11,302,400 48.00 5.62
01-03-01 45.50 49.88 44.25 18,353,600 49.50 5.80
01-02-28 49.94 50.06 44.19 20,782,400 45.56 5.34
01-02-27 49.62 50.50 49.31 12,001,600 49.75 5.83
01-02-26 49.16 50.75 49.12 11,486,400 50.25 5.89
01-02-23 47.75 49.75 47.50 17,703,200 49.62 5.81
Date Open High Low Vol Cls adjCls
01-02-22 48.69 49.00 46.31 15,250,400 48.81 5.72
01-02-21 49.56 50.06 48.62 13,132,800 49.00 5.74
01-02-20 50.25 51.25 49.50 7,919,200 49.94 5.85
01-02-16 50.06 51.00 49.25 9,208,800 50.69 5.94
01-02-15 50.12 53.88 50.06 15,435,200 51.25 6.00
01-02-14 49.81 50.56 49.38 11,474,400 50.31 5.89
01-02-13 50.56 51.56 49.69 5,954,400 49.75 5.83
01-02-12 48.75 50.38 48.62 11,797,600 49.81 5.84
01-02-09 49.00 50.81 48.50 9,837,600 49.19 5.76
Date Open High Low Vol Cls adjCls
01-02-08 47.19 51.00 47.19 10,638,400 48.88 5.73
01-02-07 47.38 48.62 46.00 13,948,800 47.44 5.56
01-02-06 45.00 49.38 44.88 9,528,000 48.00 5.62
01-02-05 48.06 48.23 43.12 32,964,800 45.12 5.29
01-02-02 51.62 52.00 47.06 14,496,000 48.19 5.65
01-02-01 51.31 52.50 50.06 4,648,000 52.44 6.14
01-01-31 51.69 54.00 51.25 9,209,600 51.38 6.02
01-01-30 49.81 52.12 49.75 6,981,600 51.69 6.06
01-01-29 49.31 52.23 49.25 9,718,400 50.00 5.86
Date Open High Low Vol Cls adjCls
01-01-26 50.50 50.62 49.50 17,852,000 49.69 5.82
01-01-25 52.12 52.56 50.44 13,040,000 50.62 5.93
01-01-24 49.81 53.62 49.69 19,114,400 52.69 6.17
01-01-23 49.75 50.12 49.00 8,585,600 49.38 5.78
01-01-22 48.75 50.38 48.25 14,746,400 49.38 5.78
01-01-19 50.19 51.31 49.38 14,916,800 49.38 5.78
01-01-18 49.44 50.50 48.50 38,350,400 50.00 5.86
01-01-17 43.94 44.88 42.77 10,568,000 44.00 5.15
01-01-16 42.19 42.75 40.50 6,483,200 42.44 4.97
Date Open High Low Vol Cls adjCls
01-01-12 40.88 43.19 39.50 9,753,600 42.56 4.99
01-01-11 39.50 41.81 38.81 7,479,200 41.31 4.84
01-01-10 36.81 40.00 36.25 7,817,600 39.50 4.63
01-01-09 36.25 38.81 36.25 4,650,400 37.88 4.44
01-01-08 35.12 36.62 33.88 5,708,800 36.19 4.24
01-01-05 37.41 37.94 35.44 6,689,600 35.56 4.17
01-01-04 38.38 40.56 36.69 9,962,400 36.81 4.31
01-01-03 33.12 40.00 32.50 15,505,600 39.31 4.61
01-01-02 34.12 34.31 31.20 10,648,000 33.56 3.93
Date Open High Low Vol Cls adjCls
00-12-29 35.38 35.50 33.19 14,977,600 33.38 3.91
00-12-28 31.88 35.81 31.88 13,752,000 35.25 4.13
00-12-27 29.12 31.06 27.38 29,808,000 30.94 3.62
00-12-26 32.75 34.44 31.62 6,576,800 32.12 3.76
00-12-22 29.00 35.12 29.00 16,294,400 32.75 3.84
00-12-21 30.25 32.12 29.75 13,042,400 29.81 3.49
00-12-20 32.62 32.81 30.62 13,231,200 31.56 3.70
00-12-19 34.75 36.75 33.00 10,364,800 33.06 3.87
00-12-18 34.62 37.00 34.00 19,448,800 35.64 4.18
Date Open High Low Vol Cls adjCls
00-12-15 35.50 35.62 33.31 9,516,000 34.56 4.05
00-12-14 38.19 38.44 36.25 5,627,200 37.00 4.33
00-12-13 42.75 42.75 37.56 13,468,800 38.19 4.47
00-12-12 40.12 41.75 39.12 10,867,200 41.12 4.82
00-12-11 38.62 40.94 38.56 13,041,600 40.19 4.71
00-12-08 38.81 39.00 37.31 9,625,600 38.12 4.47
00-12-07 37.00 38.50 36.56 14,788,000 37.11 4.35
00-12-06 37.19 38.62 37.00 13,668,000 37.50 4.39
00-12-05 36.75 37.94 36.25 6,912,000 37.12 4.35
Date Open High Low Vol Cls adjCls
00-12-04 36.00 36.50 35.00 8,012,800 36.12 4.23
00-12-01 35.50 38.00 34.50 6,778,400 36.25 4.25
00-11-30 33.50 36.06 31.81 13,679,200 36.00 4.22
00-11-29 35.19 35.62 34.25 7,804,000 34.50 4.04
00-11-28 36.44 36.44 35.00 7,285,600 35.12 4.12
00-11-27 38.31 38.50 36.44 7,568,000 36.44 4.27
00-11-24 36.50 38.25 36.44 4,280,800 38.06 4.46
00-11-22 35.06 36.38 34.50 7,124,000 35.94 4.21
00-11-21 36.41 36.69 34.38 5,040,800 35.44 4.15
Date Open High Low Vol Cls adjCls
00-11-20 37.06 37.06 35.50 5,664,000 36.44 4.27
00-11-17 37.19 37.81 36.00 4,228,800 37.00 4.33
00-11-16 38.75 38.75 36.94 5,484,000 36.94 4.33
00-11-15 37.00 39.62 36.00 10,067,200 39.00 4.57
00-11-14 36.94 38.38 36.94 9,200,800 37.12 4.35
00-11-13 33.81 36.75 32.12 9,745,600 35.75 4.19
00-11-10 34.88 35.06 33.62 8,404,800 33.75 3.95
00-11-09 36.94 36.94 34.38 6,276,800 35.56 4.17
00-11-08 37.12 37.81 36.75 4,020,000 37.06 4.34
Date Open High Low Vol Cls adjCls
00-11-07 37.25 37.62 36.25 4,182,400 37.38 4.38
00-11-06 38.50 38.50 36.69 8,320,800 36.75 4.31
00-11-03 38.03 38.56 37.31 7,231,200 37.75 4.42
00-11-02 37.94 38.88 37.19 7,462,400 38.25 4.48
00-11-01 38.44 39.25 36.81 6,719,200 37.00 4.33
00-10-31 38.12 39.88 37.31 7,076,800 39.06 4.58
00-10-30 39.25 39.50 36.31 12,044,800 37.12 4.35
00-10-27 39.75 39.75 37.50 13,775,200 38.00 4.45
00-10-26 35.69 38.25 35.50 13,136,000 38.25 4.48
Date Open High Low Vol Cls adjCls
00-10-25 35.12 36.62 34.50 7,680,800 35.50 4.16
00-10-24 38.98 39.00 35.25 11,301,600 35.75 4.19
00-10-23 37.50 38.12 36.88 10,768,800 37.81 4.43
00-10-20 33.62 36.12 33.38 16,751,200 36.06 4.22
00-10-19 37.94 38.00 31.44 63,527,200 33.94 3.98
00-10-18 40.62 41.88 39.12 16,378,400 39.56 4.63
00-10-17 42.88 42.88 40.94 15,515,200 41.12 4.82
00-10-16 44.06 44.50 42.62 12,997,600 43.06 5.04
00-10-13 41.25 44.44 41.00 10,659,200 43.75 5.13
Date Open High Low Vol Cls adjCls
00-10-12 45.25 45.50 41.31 9,574,400 41.75 4.89
00-10-11 43.62 46.19 42.50 7,854,400 45.25 5.30
00-10-10 44.44 46.00 43.94 8,013,600 45.00 5.27
00-10-09 45.25 45.75 44.00 6,812,000 45.00 5.27
00-10-06 44.44 45.50 44.00 17,651,200 44.44 5.21
00-10-05 42.62 47.50 42.50 16,811,200 43.94 5.15
00-10-04 42.69 44.00 41.75 8,589,600 43.06 5.04
00-10-03 42.00 43.12 41.50 16,746,400 41.75 4.89
00-10-02 45.00 46.12 41.00 18,212,800 41.00 4.80
Date Open High Low Vol Cls adjCls
00-09-29 46.38 46.50 43.75 11,530,400 44.00 5.15
00-09-28 43.50 47.69 42.88 10,429,600 47.50 5.56
00-09-27 43.62 44.94 42.38 6,582,400 43.69 5.12
00-09-26 45.00 45.62 42.12 7,560,800 42.62 4.99
00-09-25 44.50 46.31 43.00 11,408,000 43.06 5.04
00-09-22 39.97 43.12 38.75 19,534,400 43.06 5.04
00-09-21 42.88 42.88 40.88 10,128,800 41.38 4.85
00-09-20 45.12 45.25 40.88 19,901,600 41.88 4.91
00-09-19 44.00 46.38 43.56 17,999,200 44.19 5.18
Date Open High Low Vol Cls adjCls
00-09-18 46.19 46.19 43.00 10,626,400 43.56 5.10
00-09-15 46.69 47.56 45.62 11,328,800 45.75 5.36
00-09-14 47.88 48.56 46.12 13,702,400 47.12 5.52
00-09-13 46.31 47.75 46.19 17,892,800 47.50 5.56
00-09-12 47.56 47.75 45.81 11,321,600 46.50 5.45
00-09-11 47.81 48.75 46.00 6,981,600 47.38 5.55
00-09-08 49.44 49.44 45.75 20,242,400 48.00 5.62
00-09-07 48.44 49.25 48.19 12,140,800 49.12 5.76
00-09-06 49.75 49.94 47.94 9,730,400 48.06 5.63
Date Open High Low Vol Cls adjCls
00-09-05 52.41 52.94 49.00 9,332,800 49.75 5.83
00-09-01 49.75 52.25 49.38 12,787,200 52.12 6.11
00-08-31 49.00 49.62 48.62 7,705,600 48.81 5.72
00-08-30 48.00 48.62 47.56 6,048,800 48.44 5.67
00-08-29 49.38 49.38 47.62 6,199,200 48.38 5.67
00-08-28 49.25 49.75 48.00 7,023,200 49.50 5.80
00-08-25 49.81 50.00 48.12 4,956,000 49.25 5.77
00-08-24 49.44 50.12 48.81 6,847,200 49.75 5.83
00-08-23 51.19 51.31 48.12 9,794,400 48.81 5.72
Date Open High Low Vol Cls adjCls
00-08-22 52.94 53.44 51.75 5,759,200 51.88 6.08
00-08-21 54.03 54.25 50.75 9,449,600 51.06 5.98
00-08-18 47.69 50.80 47.38 9,806,400 50.44 5.91
00-08-17 48.50 48.50 46.31 12,026,400 46.94 5.50
00-08-16 43.75 49.12 43.25 17,010,400 48.31 5.66
00-08-15 45.19 45.19 42.75 20,768,000 43.94 5.15
00-08-14 48.06 48.69 44.94 12,604,800 45.25 5.30
00-08-11 48.78 49.50 47.88 7,015,200 48.38 5.67
00-08-10 51.69 52.25 48.81 11,378,400 49.38 5.78
Date Open High Low Vol Cls adjCls
00-08-09 54.31 54.44 51.44 5,062,400 52.00 6.09
00-08-08 53.81 54.25 52.62 4,220,000 53.44 6.26
00-08-07 55.06 55.06 53.25 6,441,600 53.88 6.31
00-08-04 55.78 57.62 54.88 13,859,200 55.06 6.45
00-08-03 50.75 55.88 50.19 9,987,200 55.81 6.54
00-08-02 49.81 53.94 48.25 11,245,600 52.62 6.17
00-08-01 50.12 51.88 49.38 10,269,600 49.69 5.82
00-07-31 49.88 51.38 46.88 15,932,000 51.25 6.00
00-07-28 49.50 51.06 48.50 11,786,400 49.06 5.75
Date Open High Low Vol Cls adjCls
00-07-27 57.25 57.44 49.12 30,843,200 50.25 5.89
00-07-26 59.34 65.00 59.25 6,459,200 63.69 7.46
00-07-25 60.12 60.81 59.50 6,013,600 60.00 7.03
00-07-24 59.88 62.12 57.88 5,332,800 60.00 7.03
00-07-21 58.94 64.50 57.50 11,597,600 60.50 7.09
00-07-20 51.81 61.50 51.69 25,139,200 60.38 7.07
00-07-19 51.06 51.19 46.25 8,640,800 47.25 5.54
00-07-18 53.25 53.25 50.25 6,197,600 50.75 5.95
00-07-17 54.31 54.50 52.00 6,418,400 52.75 6.18
Date Open High Low Vol Cls adjCls
00-07-14 52.00 53.50 50.06 8,127,200 52.38 6.14
00-07-13 51.12 52.00 49.31 11,045,600 50.00 5.86
00-07-12 50.19 50.69 49.50 10,446,400 49.75 5.83
00-07-11 50.50 51.50 49.56 6,932,000 50.00 5.86
00-07-10 50.47 52.00 48.50 7,588,800 50.44 5.91
00-07-07 51.88 52.31 49.56 16,140,800 50.81 5.95
00-07-06 49.06 52.06 47.50 14,459,200 51.50 6.03
00-07-05 53.62 53.62 48.00 11,044,000 48.06 5.63
00-07-03 53.62 55.00 52.50 2,783,200 54.19 6.35
Date Open High Low Vol Cls adjCls
00-06-30 56.69 57.25 52.00 9,589,600 53.94 6.32
00-06-29 53.88 57.88 53.88 6,806,400 57.00 6.68
00-06-28 53.94 56.00 53.50 9,665,600 54.94 6.44
00-06-27 54.44 55.81 52.50 10,784,000 52.75 6.18
00-06-26 58.53 59.50 52.50 9,172,000 53.75 6.30
00-06-23 57.81 60.75 56.50 10,220,800 58.62 6.87
00-06-22 60.47 60.50 55.62 12,482,400 56.75 6.65
00-06-21 63.00 64.00 58.00 7,778,400 59.62 6.99
00-06-20 63.75 64.06 62.44 10,376,800 62.50 7.32
Date Open High Low Vol Cls adjCls
00-06-19 68.75 69.12 61.38 13,390,400 62.62 7.34
00-06-16 72.06 72.75 68.62 6,318,400 69.19 8.11
00-06-15 68.88 73.00 68.62 6,732,000 71.12 8.33
00-06-14 71.38 71.69 68.50 4,892,800 68.94 8.08
00-06-13 68.62 71.38 68.00 3,530,400 71.06 8.33
00-06-12 72.00 72.75 69.00 3,366,400 69.06 8.09
00-06-09 69.94 73.12 69.38 6,325,600 71.50 8.38
00-06-08 70.44 71.31 68.50 5,634,400 69.50 8.14
00-06-07 68.53 70.25 68.50 4,895,200 70.00 8.20
Date Open High Low Vol Cls adjCls
00-06-06 71.00 71.50 68.62 4,073,600 68.88 8.07
00-06-05 70.03 70.50 68.50 3,910,400 69.94 8.19
00-06-02 71.06 72.06 69.06 6,306,400 69.94 8.19
00-06-01 66.62 70.25 66.62 9,565,600 70.00 8.20
00-05-31 67.56 67.75 64.38 4,246,400 65.75 7.70
00-05-30 63.50 68.06 62.50 5,825,600 68.06 7.97
00-05-26 63.12 63.50 62.00 1,272,800 62.50 7.32
00-05-25 63.75 67.75 62.50 7,055,200 63.00 7.38
00-05-24 58.25 64.19 57.50 6,028,800 64.19 7.52
Date Open High Low Vol Cls adjCls
00-05-23 61.50 63.81 58.00 3,637,600 58.25 6.82
00-05-22 61.88 62.75 57.50 3,828,000 62.00 7.26
00-05-19 62.88 64.94 62.00 4,989,600 62.31 7.30
00-05-18 64.56 66.94 62.50 6,935,200 62.94 7.37
00-05-17 59.94 65.88 59.25 10,359,200 65.50 7.67
00-05-16 59.25 61.25 59.19 5,498,400 60.50 7.09
00-05-15 57.50 58.62 56.00 4,304,000 58.44 6.85
00-05-12 58.00 60.38 56.50 3,802,400 56.56 6.63
00-05-11 58.50 58.50 54.38 8,564,800 57.12 6.69
Date Open High Low Vol Cls adjCls
00-05-10 60.12 60.12 55.25 5,454,400 56.81 6.66
00-05-09 59.88 60.62 57.75 5,348,000 60.50 7.09
00-05-08 60.31 61.00 58.56 7,119,200 59.69 6.99
00-05-05 62.50 64.00 60.38 7,707,200 60.50 7.09
00-05-04 59.59 62.00 58.75 9,112,000 61.06 7.15
00-05-03 60.78 61.12 56.00 5,497,600 58.50 6.85
00-05-02 62.00 63.00 61.50 5,887,200 61.56 7.21
00-05-01 62.44 63.75 61.25 3,780,800 61.81 7.24
00-04-28 60.00 62.56 58.50 3,033,600 62.44 7.31
Date Open High Low Vol Cls adjCls
00-04-27 54.50 61.00 53.38 7,299,200 59.38 6.96
00-04-26 60.25 61.62 54.88 4,660,000 55.19 6.47
00-04-25 57.00 59.88 56.94 6,702,400 59.00 6.91
00-04-24 57.75 58.00 52.25 7,550,400 55.25 6.47
00-04-20 64.38 64.38 56.12 12,801,600 59.50 6.97
00-04-19 64.06 67.38 63.12 8,485,600 67.06 7.86
00-04-18 60.38 64.50 58.75 5,761,600 63.50 7.44
00-04-17 51.62 59.56 50.50 7,915,200 59.50 6.97
00-04-14 56.06 56.12 49.12 10,435,200 52.56 6.16
Date Open High Low Vol Cls adjCls
00-04-13 59.69 60.00 56.50 4,160,000 57.12 6.69
00-04-12 61.00 61.50 57.00 5,705,600 58.06 6.80
00-04-11 60.06 64.00 58.00 5,964,000 59.47 6.97
00-04-10 67.88 67.88 61.00 6,331,200 61.38 7.19
00-04-07 64.62 67.00 64.06 4,152,800 66.62 7.81
00-04-06 65.56 66.31 63.00 4,962,400 65.00 7.62
00-04-05 58.88 65.50 57.94 13,575,200 64.00 7.50
00-04-04 63.94 65.50 52.38 16,571,200 58.12 6.81
00-04-03 75.38 76.38 61.25 13,176,000 61.69 7.23
Date Open High Low Vol Cls adjCls
00-03-31 74.00 76.12 72.25 11,280,000 75.12 8.80
00-03-30 70.25 73.50 68.62 9,133,600 72.00 8.44
00-03-29 73.19 73.19 67.00 7,219,200 71.81 8.41
00-03-28 71.50 73.88 71.06 5,792,800 73.12 8.57
00-03-27 74.00 75.38 69.31 3,605,600 71.06 8.33
00-03-24 72.62 76.00 72.00 2,595,200 73.31 8.59
00-03-23 73.12 75.12 71.81 3,748,800 72.50 8.49
00-03-22 70.00 73.50 68.38 3,897,600 72.50 8.49
00-03-21 70.38 71.31 66.00 6,002,400 69.75 8.17
Date Open High Low Vol Cls adjCls
00-03-20 71.50 74.00 70.00 4,995,200 70.31 8.24
00-03-17 67.88 72.75 67.50 3,692,000 71.38 8.36
00-03-16 68.31 71.75 63.12 8,513,600 70.00 8.20
00-03-15 72.12 72.12 65.88 9,296,800 68.88 8.07
00-03-14 77.25 78.75 65.75 12,992,000 71.94 8.43
00-03-13 79.69 80.25 75.00 3,676,800 76.56 8.97
00-03-10 80.50 81.50 79.25 8,627,200 80.81 9.47
00-03-09 79.38 81.62 78.88 9,001,600 80.38 9.42
00-03-08 78.62 79.00 77.38 10,022,400 78.75 9.23
Date Open High Low Vol Cls adjCls
00-03-07 77.25 79.50 75.56 9,005,600 77.12 9.04
00-03-06 74.19 77.62 74.06 7,325,600 75.75 8.87
00-03-03 70.50 74.75 70.50 5,336,800 72.50 8.49
00-03-02 71.94 73.00 68.00 6,732,800 68.88 8.07
00-03-01 71.75 74.50 71.00 9,414,400 71.75 8.41
00-02-29 71.50 74.50 69.75 7,821,600 71.44 8.37
00-02-28 72.31 73.88 68.50 8,664,000 70.00 8.20
00-02-25 67.62 72.00 67.19 10,382,400 71.75 8.41
00-02-24 68.00 69.00 65.88 7,815,200 66.38 7.78
Date Open High Low Vol Cls adjCls
00-02-23 64.25 68.50 63.50 7,748,800 67.50 7.91
00-02-22 65.19 66.12 61.12 6,072,000 64.31 7.53
00-02-18 64.50 65.62 62.88 3,620,000 64.00 7.50
00-02-17 66.75 66.75 63.75 6,163,200 63.91 7.49
00-02-16 63.94 67.56 63.88 4,661,600 66.44 7.78
00-02-15 64.25 64.38 61.88 3,693,600 64.00 7.50
00-02-14 66.50 66.88 63.19 4,259,200 64.00 7.50
00-02-11 68.88 69.00 64.38 10,166,400 65.75 7.70
00-02-10 62.88 69.38 62.88 14,156,800 69.12 8.10
Date Open High Low Vol Cls adjCls
00-02-09 62.25 63.75 61.00 5,768,800 62.88 7.37
00-02-08 64.50 65.25 60.75 13,778,400 61.06 7.15
00-02-07 59.75 65.00 58.50 20,037,600 63.44 7.43
00-02-04 57.88 59.00 57.00 7,151,200 58.62 6.87
00-02-03 56.38 58.91 54.75 8,777,600 57.81 6.77
00-02-02 52.00 55.00 51.00 7,731,200 53.62 6.28
00-02-01 50.88 51.00 48.25 5,226,400 50.81 5.95
00-01-31 50.25 51.25 46.50 10,579,200 50.06 5.87
00-01-28 52.62 53.94 49.62 10,860,000 50.06 5.87
Date Open High Low Vol Cls adjCls
00-01-27 59.00 59.00 51.00 8,400,800 53.12 6.22
00-01-26 58.00 60.75 57.38 7,943,200 57.81 6.77
00-01-25 59.00 59.12 56.00 5,762,400 58.00 6.80
00-01-24 58.00 61.69 58.00 10,001,600 58.44 6.85
00-01-21 60.50 60.88 57.38 8,452,800 58.28 6.83
00-01-20 59.12 61.25 58.00 19,503,200 60.44 7.08
00-01-19 55.50 57.62 55.00 6,753,600 56.50 6.62
00-01-18 53.97 56.75 53.69 5,034,400 54.75 6.41
00-01-14 55.12 56.75 52.88 4,434,400 52.88 6.19
Date Open High Low Vol Cls adjCls
00-01-13 53.72 55.88 53.00 4,000,800 54.69 6.41
00-01-12 52.75 53.38 51.12 6,470,400 53.38 6.25
00-01-11 56.75 56.75 51.12 6,324,800 52.12 6.11
00-01-10 53.50 57.00 53.00 7,756,800 56.75 6.65
00-01-07 48.00 52.88 47.88 16,177,600 51.88 6.08
00-01-06 50.25 51.00 47.12 11,642,400 48.06 5.63
00-01-05 53.50 54.25 48.25 12,973,600 51.00 5.97
00-01-04 56.69 58.75 54.06 8,544,000 54.25 6.36
00-01-03 59.75 59.81 55.62 11,653,600 56.88 6.66
Date Open High Low Vol Cls adjCls
99-12-31 57.31 60.25 56.81 4,872,000 58.62 6.87
99-12-30 61.00 62.00 57.12 5,052,800 57.44 6.73
99-12-29 57.75 61.50 57.75 7,268,000 60.75 7.12
99-12-28 61.38 61.38 57.06 6,718,400 57.25 6.71
99-12-27 64.50 65.25 59.56 6,735,200 61.25 7.18
99-12-23 67.00 68.12 63.56 9,124,000 63.75 7.47
99-12-22 65.88 68.06 61.00 13,782,400 66.44 7.78
99-12-21 61.25 66.00 59.50 9,160,000 64.75 7.59
99-12-20 56.00 63.38 55.88 13,606,400 61.00 7.15
Date Open High Low Vol Cls adjCls
99-12-17 55.88 61.12 55.50 10,210,400 55.62 6.52
99-12-16 58.50 59.25 55.25 4,096,800 55.31 6.48
99-12-15 53.62 57.88 52.50 6,515,200 57.75 6.77
99-12-14 58.62 59.06 53.12 6,546,400 54.00 6.33
99-12-13 58.38 60.38 57.00 6,389,600 58.31 6.83
99-12-10 60.88 61.12 56.38 8,612,000 58.31 6.83
99-12-09 65.25 69.31 57.62 22,916,800 59.94 7.02
99-12-08 56.12 64.00 55.88 19,110,400 63.69 7.46
99-12-07 54.00 56.50 52.62 17,477,600 54.38 6.37
Date Open High Low Vol Cls adjCls
99-12-06 50.12 52.38 49.50 7,573,600 52.06 6.10
99-12-03 51.50 52.50 49.94 7,911,200 51.06 5.98
99-12-02 44.50 52.25 44.25 18,748,800 49.75 5.83
99-12-01 46.44 46.44 43.38 6,816,000 44.19 5.18
99-11-30 46.94 46.94 46.00 5,156,800 46.69 5.47
99-11-29 46.06 47.00 46.00 5,390,400 46.62 5.46
99-11-26 46.81 48.06 46.50 1,420,000 46.75 5.48
99-11-24 47.25 47.38 46.25 3,787,200 47.00 5.51
99-11-23 47.62 48.12 45.62 7,528,800 47.38 5.55
Date Open High Low Vol Cls adjCls
99-11-22 45.00 48.69 43.12 14,043,200 47.38 5.55
99-11-19 46.38 47.50 45.38 9,837,600 45.88 5.37
99-11-18 49.44 49.50 44.94 8,253,600 46.44 5.44
99-11-17 48.50 49.41 47.50 6,196,800 48.69 5.70
99-11-16 47.75 48.94 47.50 10,256,000 48.31 5.66
99-11-15 48.19 48.25 45.81 3,889,600 47.38 5.55
99-11-12 47.75 48.50 44.75 8,233,600 48.31 5.66
99-11-11 47.88 50.00 47.25 6,597,600 47.75 5.59
99-11-10 49.50 50.12 47.00 7,449,600 48.12 5.64
Date Open High Low Vol Cls adjCls
99-11-09 50.12 50.12 49.38 6,560,000 49.50 5.80
99-11-08 51.00 51.31 49.50 7,388,800 49.69 5.82
99-11-05 50.62 50.75 48.75 6,930,400 49.88 5.84
99-11-04 48.44 50.12 47.00 10,483,200 50.12 5.87
99-11-03 47.44 48.38 46.62 6,141,600 48.38 5.67
99-11-02 48.00 50.25 46.75 16,014,400 47.00 5.51
99-11-01 47.69 48.12 46.56 9,443,200 47.88 5.61
99-10-29 46.19 48.50 45.88 10,419,200 47.75 5.59
99-10-28 45.06 46.00 44.88 4,788,000 45.44 5.32
Date Open High Low Vol Cls adjCls
99-10-27 44.69 45.31 43.75 9,151,200 44.56 5.22
99-10-26 41.94 44.44 41.81 19,109,600 44.00 5.15
99-10-25 43.56 43.62 40.69 7,850,400 41.75 4.89
99-10-22 40.50 43.44 40.44 8,511,200 43.31 5.07
99-10-21 40.81 41.75 39.38 10,316,800 40.50 4.74
99-10-20 38.75 41.75 38.62 13,646,400 41.44 4.85
99-10-19 38.12 39.50 38.12 5,319,200 38.81 4.55
99-10-18 39.94 39.94 37.25 7,694,400 38.00 4.45
99-10-15 39.06 40.25 38.25 6,564,800 39.50 4.63
Date Open High Low Vol Cls adjCls
99-10-14 38.62 40.00 38.50 7,883,200 40.00 4.69
99-10-13 38.25 39.00 38.12 3,882,400 38.69 4.53
99-10-12 39.75 39.75 37.50 8,208,800 38.94 4.56
99-10-11 37.69 40.12 37.62 10,030,400 39.97 4.68
99-10-08 37.94 38.00 36.12 6,875,200 37.47 4.39
99-10-07 38.88 39.00 36.50 6,260,800 37.75 4.42
99-10-06 37.00 38.50 36.75 6,600,800 38.50 4.51
99-10-05 37.94 38.00 36.50 4,276,800 36.75 4.31
99-10-04 36.25 38.25 36.25 13,049,600 37.88 4.44
Date Open High Low Vol Cls adjCls
99-10-01 35.75 36.50 35.50 7,306,400 35.59 4.17
99-09-30 35.44 36.38 35.12 13,484,000 35.97 4.21
99-09-29 33.00 36.00 32.94 17,850,400 35.12 4.12
99-09-28 33.62 33.62 32.12 10,082,400 32.75 3.84
99-09-27 32.62 34.06 32.56 7,745,600 33.62 3.94
99-09-24 32.88 33.12 31.38 8,783,200 32.06 3.76
99-09-23 34.50 35.00 32.50 7,919,200 33.38 3.91
99-09-22 32.94 34.62 32.38 9,023,200 34.50 4.04
99-09-21 34.00 34.50 31.94 7,380,000 32.31 3.79
Date Open High Low Vol Cls adjCls
99-09-20 35.62 36.31 34.00 6,388,000 34.06 3.99
99-09-17 34.56 36.12 34.25 9,363,200 35.50 4.16
99-09-16 35.50 35.62 33.25 5,788,800 34.12 4.00
99-09-15 35.94 36.06 35.12 2,505,600 35.38 4.14
99-09-14 35.44 35.88 35.12 3,040,000 35.81 4.20
99-09-13 36.88 36.88 35.00 5,908,000 35.12 4.12
99-09-10 35.38 37.06 35.12 14,509,600 35.75 4.19
99-09-09 36.25 36.25 34.62 6,081,600 34.94 4.09
99-09-08 35.00 36.25 34.75 18,641,600 35.94 4.21
Date Open High Low Vol Cls adjCls
99-09-07 33.00 34.94 32.81 14,470,400 34.94 4.09
99-09-03 34.06 34.12 32.12 9,900,000 32.19 3.77
99-09-02 32.62 34.38 32.25 24,102,400 33.31 3.90
99-09-01 30.44 33.00 30.44 16,956,000 32.88 3.85
99-08-31 29.25 30.25 29.12 5,891,200 30.00 3.51
99-08-30 28.81 29.69 28.62 4,497,600 29.00 3.40
99-08-27 28.81 28.94 28.50 2,773,600 28.75 3.37
99-08-26 27.94 28.75 27.94 2,331,200 28.75 3.37
99-08-25 27.88 28.25 27.25 2,975,200 28.25 3.31
Date Open High Low Vol Cls adjCls
99-08-24 27.94 28.00 27.25 3,108,800 27.75 3.25
99-08-23 28.75 28.81 28.00 2,475,200 28.00 3.28
99-08-20 29.06 29.06 27.62 7,768,800 28.00 3.28
99-08-19 28.38 29.19 28.06 3,708,000 28.81 3.38
99-08-18 28.62 28.69 28.00 2,370,400 28.38 3.32
99-08-17 28.44 28.75 28.44 2,628,800 28.69 3.36
99-08-16 29.12 29.31 28.06 2,131,200 28.38 3.32
99-08-13 28.25 29.12 28.06 3,388,000 29.00 3.40
99-08-12 28.06 28.12 27.56 2,430,400 28.12 3.29
Date Open High Low Vol Cls adjCls
99-08-11 27.38 28.69 27.25 2,705,600 28.00 3.28
99-08-10 27.19 27.75 26.88 2,133,600 27.44 3.21
99-08-09 27.50 28.00 27.25 1,713,600 27.50 3.22
99-08-06 27.88 28.75 27.38 2,595,200 27.38 3.21
99-08-05 27.88 28.25 25.38 7,718,400 27.88 3.27
99-08-04 28.75 29.12 27.69 2,749,600 27.88 3.27
99-08-03 29.00 29.50 28.75 2,786,400 28.81 3.38
99-08-02 30.25 31.00 28.88 4,628,000 28.94 3.39
99-07-30 29.56 31.00 29.56 7,850,400 30.25 3.54
Date Open High Low Vol Cls adjCls
99-07-29 28.75 29.69 28.75 7,204,800 29.44 3.45
99-07-28 29.00 29.25 28.38 6,694,400 29.06 3.40
99-07-27 29.00 29.88 28.56 5,879,200 29.00 3.40
99-07-26 29.62 29.62 28.50 4,571,200 28.50 3.34
99-07-23 28.88 29.88 28.88 5,041,600 29.56 3.46
99-07-22 31.00 31.00 28.38 7,958,400 28.44 3.33
99-07-21 30.50 30.88 30.12 5,622,400 30.75 3.60
99-07-20 32.00 32.00 30.25 6,907,200 30.50 3.57
99-07-19 31.00 32.25 30.25 15,352,800 32.25 3.78
Date Open High Low Vol Cls adjCls
99-07-16 28.62 30.12 28.50 9,292,800 29.75 3.49
99-07-15 28.62 28.69 28.25 3,429,600 28.62 3.35
99-07-14 28.62 28.88 28.00 3,918,400 28.56 3.35
99-07-13 28.50 29.00 27.88 12,735,200 28.38 3.32
99-07-12 27.38 29.12 27.25 12,392,000 29.00 3.40
99-07-09 27.12 27.75 26.81 5,148,000 27.38 3.21
99-07-08 25.81 27.19 25.75 6,947,200 27.19 3.19
99-07-07 26.25 26.50 25.75 4,244,800 25.75 3.02
99-07-06 27.69 27.75 26.25 5,603,200 26.31 3.08
Date Open High Low Vol Cls adjCls
99-07-02 27.03 28.06 26.88 7,114,400 27.75 3.25
99-07-01 25.69 27.12 25.50 5,487,200 27.06 3.17
99-06-30 26.62 26.62 25.50 6,906,400 25.50 2.99
99-06-29 26.44 27.00 26.00 4,415,200 26.62 3.12
99-06-28 26.69 26.69 25.88 3,540,000 26.44 3.10
99-06-25 26.50 27.28 26.50 3,742,400 26.69 3.13
99-06-24 27.69 27.88 26.25 5,732,800 26.62 3.12
99-06-23 27.75 27.94 27.38 7,724,800 27.88 3.27
99-06-22 27.31 28.50 27.12 11,983,200 28.00 3.28
Date Open High Low Vol Cls adjCls
99-06-21 25.44 27.50 25.44 12,197,600 27.44 3.21
99-06-18 25.44 25.75 25.12 8,318,400 25.19 2.95
99-06-17 25.81 25.88 24.75 2,913,600 25.38 2.97
99-06-16 25.19 26.00 24.62 6,544,000 26.00 3.05
99-06-15 24.69 24.94 24.31 7,939,200 24.81 2.91
99-06-14 24.62 25.00 23.88 4,624,800 24.62 2.88
99-06-11 23.88 24.88 23.62 4,732,000 24.69 2.89
99-06-10 24.25 24.75 23.56 6,120,800 23.56 2.76
99-06-09 24.06 24.25 23.12 5,821,600 23.44 2.75
Date Open High Low Vol Cls adjCls
99-06-08 24.75 24.88 23.50 5,008,000 23.50 2.75
99-06-07 24.38 25.00 24.19 4,048,800 24.94 2.92
99-06-04 23.12 24.25 23.12 2,775,200 24.25 2.84
99-06-03 23.25 23.50 22.75 2,180,800 22.75 2.67
99-06-02 23.50 23.56 22.69 3,952,000 23.12 2.71
99-06-01 24.50 24.50 22.62 5,657,600 23.44 2.75
99-05-28 23.56 24.56 23.19 4,850,400 24.50 2.87
99-05-27 25.00 25.12 23.50 4,310,400 23.50 2.75
99-05-26 24.75 25.12 23.94 13,501,600 25.12 2.94
Date Open High Low Vol Cls adjCls
99-05-25 23.12 24.94 23.00 11,773,600 24.50 2.87
99-05-24 24.25 24.81 23.00 7,259,200 23.38 2.74
99-05-21 23.12 25.00 22.50 10,093,600 24.78 2.90
99-05-20 22.81 23.75 22.50 10,379,200 22.75 2.67
99-05-19 20.69 23.12 20.62 23,896,800 22.50 2.64
99-05-18 20.19 20.94 20.00 5,201,600 20.56 2.41
99-05-17 20.06 20.12 19.62 3,953,600 20.06 2.35
99-05-14 20.00 20.50 19.62 3,798,400 20.19 2.37
99-05-13 20.44 20.62 19.94 4,161,600 20.50 2.40
Date Open High Low Vol Cls adjCls
99-05-12 20.06 20.25 19.75 7,454,400 20.19 2.37
99-05-11 18.19 20.62 18.06 14,431,200 19.88 2.33
99-05-10 18.94 19.12 17.75 4,554,400 18.00 2.11
99-05-07 19.25 19.69 18.88 7,104,000 19.00 2.23
99-05-06 19.44 19.62 19.25 6,440,800 19.31 2.26
99-05-05 19.94 20.00 19.12 6,133,600 19.50 2.28
99-05-04 19.88 19.88 19.62 1,735,200 19.69 2.31
99-05-03 20.00 20.06 19.62 1,837,600 19.75 2.31
99-04-30 20.12 21.25 19.75 4,655,200 19.88 2.33
Date Open High Low Vol Cls adjCls
99-04-29 20.38 20.38 19.50 2,466,400 20.06 2.35
99-04-28 21.38 21.75 20.12 6,393,600 20.38 2.39
99-04-27 20.62 21.94 20.56 13,316,800 21.25 2.49
99-04-26 20.38 20.50 19.44 10,827,200 20.00 2.34
99-04-23 18.19 19.75 18.00 10,470,400 19.00 2.23
99-04-22 17.81 18.38 17.75 12,955,200 18.25 2.14
99-04-21 18.06 18.06 17.25 7,820,800 17.75 2.08
99-04-20 17.19 18.25 17.19 8,692,000 18.00 2.11
99-04-19 17.62 19.06 17.00 11,298,400 17.25 2.02
Date Open High Low Vol Cls adjCls
99-04-16 18.25 18.25 17.19 13,263,200 17.56 2.06
99-04-15 15.00 17.75 14.25 26,064,800 17.06 2.00
99-04-14 13.88 14.88 13.81 19,136,800 14.12 1.65
99-04-13 14.19 14.19 12.50 11,022,400 13.00 1.52
99-04-12 13.50 14.50 13.38 9,485,600 14.06 1.65
99-04-09 14.38 14.81 13.25 13,152,800 13.56 1.59
99-04-08 15.00 15.12 14.38 8,253,600 14.75 1.73
99-04-07 14.88 15.50 14.62 7,516,000 14.81 1.74
99-04-06 15.50 15.62 14.75 12,644,000 14.81 1.74
Date Open High Low Vol Cls adjCls
99-04-05 16.38 16.62 15.12 4,939,200 15.50 1.82
99-04-01 17.31 17.38 16.00 3,321,600 16.12 1.89
99-03-31 16.62 17.00 16.38 8,177,600 16.94 1.98
99-03-30 17.25 17.44 16.25 4,756,800 16.50 1.93
99-03-29 16.12 17.69 16.00 12,720,000 17.00 1.99
99-03-26 16.69 16.75 15.69 3,168,000 15.81 1.85
99-03-25 16.00 16.75 16.00 4,719,200 16.62 1.95
99-03-24 15.94 16.50 15.88 5,690,400 15.94 1.87
99-03-23 16.12 16.50 15.50 8,754,400 16.06 1.88
Date Open High Low Vol Cls adjCls
99-03-22 15.69 16.12 15.12 4,394,400 15.31 1.79
99-03-19 16.31 16.38 15.38 6,922,400 15.56 1.82
99-03-18 16.38 16.62 15.50 12,832,000 16.25 1.90
99-03-17 15.88 16.38 15.75 7,626,400 16.25 1.90
99-03-16 14.56 16.38 14.50 18,372,000 15.75 1.85
99-03-15 15.00 15.31 14.25 8,417,600 14.47 1.70
99-03-12 16.62 16.75 15.00 10,812,800 15.06 1.76
99-03-11 17.38 17.38 16.38 3,034,400 16.75 1.96
99-03-10 17.50 17.75 16.81 3,272,800 17.38 2.04
Date Open High Low Vol Cls adjCls
99-03-09 17.69 17.98 17.25 3,171,200 17.59 2.06
99-03-08 17.50 17.69 17.06 3,963,200 17.56 2.06
99-03-05 16.88 17.94 16.62 5,223,200 17.50 2.05
99-03-04 16.81 17.44 16.50 5,920,000 16.75 1.96
99-03-03 17.50 17.81 16.62 7,380,800 16.88 1.98
99-03-02 18.19 18.38 17.50 8,540,800 17.75 2.08
99-03-01 18.06 18.31 18.00 4,548,800 18.19 2.13
99-02-26 18.38 18.50 17.75 6,496,800 18.06 2.12
99-02-25 19.00 19.12 18.00 10,060,800 18.38 2.15
Date Open High Low Vol Cls adjCls
99-02-24 19.62 20.31 19.50 8,944,800 19.69 2.31
99-02-23 19.50 20.00 19.50 5,230,400 19.81 2.32
99-02-22 19.25 19.81 18.50 5,284,000 19.62 2.30
99-02-19 18.75 19.75 18.50 6,888,800 19.19 2.25
99-02-18 18.19 18.62 18.12 2,926,400 18.50 2.17
99-02-17 18.25 18.50 17.88 7,249,600 18.19 2.13
99-02-16 18.81 18.94 18.00 5,124,800 18.31 2.15
99-02-12 19.12 19.25 18.38 4,752,800 18.53 2.17
99-02-11 18.38 19.12 18.12 2,921,600 19.12 2.24
Date Open High Low Vol Cls adjCls
99-02-10 18.06 18.75 17.88 5,860,000 18.25 2.14
99-02-09 19.38 19.38 17.50 15,924,800 18.19 2.13
99-02-08 19.50 20.00 18.88 5,512,000 19.00 2.23
99-02-05 20.12 20.12 19.25 5,974,400 19.38 2.27
99-02-04 19.75 20.12 19.62 4,499,200 19.88 2.33
99-02-03 19.50 20.38 19.50 4,561,600 19.81 2.32
99-02-02 20.12 20.75 19.50 5,783,200 19.62 2.30
99-02-01 21.00 21.12 20.00 3,571,200 20.22 2.37
99-01-29 21.25 21.38 20.25 3,384,800 20.44 2.39
Date Open High Low Vol Cls adjCls
99-01-28 20.75 21.56 20.38 9,919,200 21.25 2.49
99-01-27 22.12 22.25 20.00 9,539,200 20.25 2.37
99-01-26 22.75 23.00 21.88 7,536,800 21.94 2.57
99-01-25 23.00 23.00 21.88 8,724,800 22.69 2.66
99-01-22 22.00 23.09 21.12 16,499,200 22.75 2.67
99-01-21 22.62 22.75 21.75 7,567,200 22.00 2.58
99-01-20 22.75 23.44 22.00 8,927,200 22.88 2.68
99-01-19 23.38 24.25 22.00 15,672,000 22.38 2.62
99-01-15 21.12 23.38 21.12 38,407,200 22.88 2.68
Date Open High Low Vol Cls adjCls
99-01-14 20.50 21.88 19.44 29,525,600 20.25 2.37
99-01-13 18.50 21.31 17.62 15,354,400 20.50 2.40
99-01-12 20.12 20.38 19.38 10,736,000 19.38 2.27
99-01-11 20.50 20.62 19.88 7,040,000 20.00 2.34
99-01-08 21.06 21.44 20.25 8,672,000 20.38 2.39
99-01-07 20.88 21.25 20.75 5,829,600 21.06 2.47
99-01-06 21.25 21.88 20.75 10,781,600 21.00 2.46
99-01-05 21.06 21.25 20.69 6,836,800 20.88 2.45
99-01-04 21.50 21.56 20.50 11,368,800 21.12 2.47
Date Open High Low Vol Cls adjCls
98-12-31 21.25 21.81 20.88 3,788,000 21.75 2.55
98-12-30 21.50 21.62 21.06 4,312,800 21.38 2.50
98-12-29 21.75 22.00 20.88 7,900,000 21.81 2.56
98-12-28 21.50 21.94 21.00 5,569,600 21.81 2.56
98-12-24 21.38 22.12 21.19 5,939,200 21.44 2.51
98-12-23 20.25 21.50 19.75 8,077,600 21.31 2.50
98-12-22 20.38 20.81 19.75 9,092,800 20.25 2.37
98-12-21 19.38 20.50 19.00 13,656,800 20.50 2.40
98-12-18 18.75 19.38 18.69 5,905,600 19.00 2.23
Date Open High Low Vol Cls adjCls
98-12-17 19.00 19.25 18.50 4,520,800 18.75 2.20
98-12-16 19.25 19.38 17.62 12,071,200 18.88 2.21
98-12-15 19.50 19.62 18.88 9,548,800 18.94 2.22
98-12-14 19.81 20.00 19.38 8,160,800 19.38 2.27
98-12-11 20.00 20.19 19.75 3,270,400 19.88 2.33
98-12-10 20.50 20.75 20.06 5,399,200 20.12 2.36
98-12-09 20.06 21.06 20.00 8,784,000 20.75