Symantec Corporation (SYMC)

30.47
0.00 (0.00%)
Exchange
NMS

Symantec Corporation (SYMC) Historicals

Date Open High Low Vol Cls adjCls
17-03-24 30.74 30.95 30.38 4,604,000 30.47 30.47
17-03-23 30.63 30.90 30.63 3,425,700 30.70 30.70
17-03-22 30.18 30.77 30.15 4,892,200 30.66 30.66
17-03-21 30.91 30.95 29.95 6,191,200 30.00 30.00
17-03-20 30.72 31.02 30.64 4,103,000 30.78 30.78
17-03-17 30.81 30.98 30.63 7,361,400 30.70 30.70
17-03-16 30.76 30.93 30.58 4,502,000 30.73 30.73
17-03-15 30.79 30.81 30.43 5,699,200 30.72 30.72
17-03-14 30.70 30.79 30.28 4,070,900 30.65 30.65
Date Open High Low Vol Cls adjCls
17-03-13 30.11 31.10 30.04 9,579,500 30.75 30.75
17-03-10 29.84 30.06 29.58 8,407,000 30.03 30.03
17-03-09 29.60 29.75 29.39 8,589,000 29.60 29.60
17-03-08 29.25 29.70 29.22 5,740,700 29.63 29.63
17-03-07 29.13 29.38 29.00 4,045,600 29.29 29.29
17-03-06 28.33 29.18 28.22 5,779,900 29.12 29.12
17-03-03 29.11 29.30 28.90 6,370,900 29.22 29.22
17-03-02 28.96 29.47 28.71 9,702,600 29.20 29.20
17-03-01 28.75 29.19 28.67 4,353,500 29.09 29.09
Date Open High Low Vol Cls adjCls
17-02-28 28.62 28.72 28.42 3,859,800 28.57 28.57
17-02-27 28.80 28.84 28.49 2,732,600 28.68 28.68
17-02-24 28.64 28.84 28.40 3,728,600 28.84 28.84
17-02-23 28.64 28.76 28.50 4,022,700 28.58 28.58
17-02-22 28.80 28.92 28.56 7,240,500 28.60 28.60
17-02-21 28.77 29.19 28.70 7,437,600 28.81 28.81
17-02-17 28.46 28.83 28.33 5,580,200 28.80 28.80
17-02-16 28.29 28.63 27.97 9,734,600 28.47 28.47
17-02-15 28.55 28.63 28.20 8,039,000 28.52 28.52
Date Open High Low Vol Cls adjCls
17-02-14 29.02 29.11 28.54 11,324,200 28.68 28.61
17-02-13 29.10 29.35 29.01 3,748,500 29.06 28.98
17-02-10 29.08 29.26 28.94 4,720,300 29.02 28.94
17-02-09 28.62 29.14 28.52 6,465,400 28.99 28.91
17-02-08 28.40 28.71 28.28 5,696,300 28.61 28.54
17-02-07 28.34 28.60 28.16 5,406,800 28.44 28.37
17-02-06 28.37 28.46 28.12 7,386,200 28.26 28.19
17-02-03 27.87 28.52 27.67 6,990,600 28.41 28.34
17-02-02 26.62 27.84 26.44 15,998,200 27.76 27.69
Date Open High Low Vol Cls adjCls
17-02-01 27.65 27.70 26.96 12,311,300 27.25 27.18
17-01-31 27.12 27.56 27.00 9,917,700 27.55 27.48
17-01-30 27.34 27.40 27.05 5,014,900 27.27 27.20
17-01-27 27.29 27.41 27.13 6,373,100 27.35 27.28
17-01-26 27.31 27.43 27.05 8,121,400 27.21 27.14
17-01-25 27.43 27.63 27.19 16,575,300 27.26 27.19
17-01-24 26.75 27.46 26.75 6,056,800 27.35 27.28
17-01-23 26.65 26.83 26.56 5,430,400 26.76 26.69
17-01-20 26.70 26.83 26.57 5,620,100 26.65 26.58
Date Open High Low Vol Cls adjCls
17-01-19 26.45 26.68 26.38 7,631,600 26.56 26.49
17-01-18 26.25 26.69 26.21 9,641,700 26.41 26.34
17-01-17 26.07 26.23 25.79 6,600,700 26.20 26.13
17-01-13 25.71 26.18 25.64 5,102,700 26.14 26.07
17-01-12 25.38 25.73 25.20 4,598,000 25.70 25.63
17-01-11 25.10 25.50 25.05 3,968,100 25.47 25.40
17-01-10 25.04 25.25 24.93 3,859,900 25.13 25.06
17-01-09 25.07 25.10 24.96 4,309,000 24.99 24.92
17-01-06 24.65 25.06 24.55 6,615,400 25.01 24.94
Date Open High Low Vol Cls adjCls
17-01-05 24.20 24.72 24.14 7,982,800 24.65 24.59
17-01-04 24.08 24.40 23.94 5,506,700 24.22 24.16
17-01-03 23.94 24.06 23.77 6,176,100 24.01 23.95
16-12-30 24.23 24.37 23.82 3,747,100 23.89 23.83
16-12-29 24.09 24.33 24.06 3,071,300 24.23 24.17
16-12-28 24.47 24.47 24.09 2,739,700 24.15 24.09
16-12-27 24.20 24.51 24.09 4,184,100 24.36 24.30
16-12-23 24.10 24.24 24.00 3,387,400 24.14 24.08
16-12-22 24.24 24.26 24.01 3,664,200 24.11 24.05
Date Open High Low Vol Cls adjCls
16-12-21 24.18 24.36 24.05 2,456,900 24.25 24.19
16-12-20 24.21 24.46 24.10 4,320,900 24.15 24.09
16-12-19 24.07 24.25 23.95 4,632,600 24.22 24.16
16-12-16 24.87 24.89 23.95 10,620,900 24.08 24.02
16-12-15 24.64 24.94 24.45 7,206,400 24.80 24.74
16-12-14 24.95 25.05 24.75 7,303,300 24.84 24.78
16-12-13 24.82 25.11 24.76 4,856,900 24.91 24.84
16-12-12 24.82 24.93 24.68 6,064,600 24.70 24.64
16-12-09 24.59 24.87 24.48 9,532,800 24.82 24.76
Date Open High Low Vol Cls adjCls
16-12-08 24.47 24.72 24.29 6,483,100 24.56 24.50
16-12-07 24.13 24.61 23.87 9,827,300 24.44 24.38
16-12-06 24.27 24.36 23.96 11,043,200 24.20 24.14
16-12-05 23.71 24.36 23.59 9,095,100 24.35 24.29
16-12-02 23.70 23.89 23.34 9,205,000 23.51 23.45
16-12-01 24.36 24.39 23.50 10,150,800 23.76 23.70
16-11-30 24.36 24.71 24.25 9,629,200 24.39 24.33
16-11-29 24.43 24.64 24.24 7,357,100 24.32 24.26
16-11-28 24.78 24.83 24.23 8,095,500 24.40 24.34
Date Open High Low Vol Cls adjCls
16-11-25 24.80 24.98 24.54 3,645,600 24.82 24.76
16-11-23 25.06 25.55 24.72 10,960,300 24.85 24.79
16-11-22 24.50 25.16 24.44 13,273,300 25.11 25.04
16-11-21 23.85 24.99 23.20 25,801,000 24.52 24.46
16-11-18 23.93 23.98 23.56 6,648,600 23.75 23.69
16-11-17 23.89 23.94 23.60 9,184,100 23.83 23.77
16-11-16 24.22 24.26 23.68 12,912,500 23.90 23.76
16-11-15 24.72 24.72 24.22 9,144,700 24.22 24.08
16-11-14 25.05 25.07 24.61 10,882,800 24.63 24.49
Date Open High Low Vol Cls adjCls
16-11-11 24.89 25.11 24.84 12,334,600 25.00 24.86
16-11-10 24.92 25.36 24.90 11,951,800 25.05 24.91
16-11-09 23.27 25.14 23.25 9,624,200 24.84 24.70
16-11-08 24.40 24.71 24.19 8,529,400 24.71 24.57
16-11-07 24.13 24.48 23.89 11,674,000 24.40 24.26
16-11-04 23.26 25.07 22.76 24,774,900 23.49 23.36
16-11-03 25.25 25.47 25.12 12,643,500 25.45 25.30
16-11-02 25.23 25.38 25.12 12,137,900 25.23 25.09
16-11-01 25.13 25.33 24.94 8,693,100 25.22 25.08
Date Open High Low Vol Cls adjCls
16-10-31 25.03 25.18 24.97 6,056,100 25.03 24.89
16-10-28 24.63 25.02 24.63 6,069,200 24.88 24.74
16-10-27 25.14 25.19 24.90 7,365,300 24.93 24.79
16-10-26 24.85 25.17 24.82 8,319,600 25.03 24.89
16-10-25 24.79 25.03 24.79 8,325,600 24.99 24.85
16-10-24 24.18 24.95 24.18 8,597,500 24.90 24.76
16-10-21 24.22 24.24 24.02 5,837,300 24.08 23.94
16-10-20 24.15 24.36 24.07 4,182,800 24.20 24.06
16-10-19 24.23 24.26 24.01 5,390,000 24.23 24.09
Date Open High Low Vol Cls adjCls
16-10-18 24.43 24.55 24.06 8,454,900 24.22 24.08
16-10-17 24.11 24.39 24.10 5,654,600 24.19 24.05
16-10-14 24.41 24.57 24.02 7,901,300 24.09 23.95
16-10-13 24.88 24.88 24.03 11,881,800 24.28 24.14
16-10-12 24.74 25.12 24.67 7,724,900 24.94 24.80
16-10-11 25.26 25.26 24.83 8,884,500 25.06 24.92
16-10-10 25.24 25.37 25.17 6,630,800 25.25 25.10
16-10-07 25.35 25.37 25.14 4,135,300 25.21 25.07
16-10-06 25.30 25.39 25.20 5,872,400 25.30 25.15
Date Open High Low Vol Cls adjCls
16-10-05 25.72 25.72 25.24 7,580,700 25.39 25.24
16-10-04 25.08 25.28 24.96 7,202,000 25.25 25.10
16-10-03 25.08 25.18 25.04 5,224,000 25.11 24.97
16-09-30 25.09 25.20 24.98 10,888,100 25.10 24.96
16-09-29 25.32 25.32 24.86 10,029,700 25.01 24.87
16-09-28 25.21 25.31 25.06 6,164,500 25.27 25.12
16-09-27 24.88 25.17 24.81 6,917,400 25.16 25.02
16-09-26 24.95 25.05 24.77 5,737,900 24.96 24.82
16-09-23 25.14 25.25 24.91 6,764,300 25.04 24.90
Date Open High Low Vol Cls adjCls
16-09-22 25.27 25.34 24.96 4,599,800 25.08 24.94
16-09-21 24.89 25.11 24.75 7,489,900 25.08 24.94
16-09-20 24.97 25.08 24.52 12,872,600 24.71 24.57
16-09-19 25.21 25.37 24.83 9,480,800 24.84 24.70
16-09-16 24.88 25.35 24.88 15,881,500 25.21 25.07
16-09-15 24.74 25.03 24.61 12,576,400 24.87 24.73
16-09-14 24.77 25.36 24.48 5,861,800 24.58 24.44
16-09-13 25.10 25.10 24.54 8,780,400 24.69 24.55
16-09-12 24.27 24.85 24.12 9,883,400 24.85 24.71
Date Open High Low Vol Cls adjCls
16-09-09 24.75 24.86 24.37 7,107,400 24.49 24.35
16-09-08 24.83 25.19 24.75 9,480,800 24.95 24.81
16-09-07 24.71 24.92 24.71 8,123,100 24.92 24.78
16-09-06 24.30 24.90 24.28 11,780,500 24.81 24.67
16-09-02 24.16 24.42 24.15 4,337,900 24.28 24.14
16-09-01 24.14 24.17 23.89 6,159,500 24.15 24.01
16-08-31 23.90 24.17 23.77 9,406,300 24.13 23.99
16-08-30 24.08 24.15 23.85 5,266,700 23.98 23.84
16-08-29 24.00 24.22 23.91 8,469,200 24.13 23.99
Date Open High Low Vol Cls adjCls
16-08-26 23.80 23.95 23.62 6,717,700 23.72 23.58
16-08-25 23.79 23.85 23.68 4,449,400 23.73 23.59
16-08-24 23.83 23.87 23.56 8,966,700 23.76 23.62
16-08-23 23.69 23.99 23.62 13,292,100 23.87 23.73
16-08-22 23.59 23.87 23.59 10,343,200 23.74 23.60
16-08-19 23.42 23.86 23.11 12,978,800 23.72 23.58
16-08-18 22.86 23.17 22.69 8,750,000 23.11 22.98
16-08-17 23.06 23.13 22.82 10,893,900 22.92 22.71
16-08-16 22.75 23.06 22.64 9,882,500 22.98 22.77
Date Open High Low Vol Cls adjCls
16-08-15 22.76 22.97 22.65 12,762,200 22.88 22.67
16-08-12 22.00 22.57 21.98 11,946,800 22.54 22.34
16-08-11 21.70 22.27 21.67 9,891,300 22.11 21.91
16-08-10 21.64 21.76 21.50 5,184,300 21.73 21.53
16-08-09 21.67 21.87 21.60 8,522,500 21.66 21.47
16-08-08 21.75 22.14 21.67 9,762,700 21.78 21.58
16-08-05 22.05 22.58 21.80 28,066,000 21.89 21.69
16-08-04 20.95 21.22 20.80 12,307,300 21.03 20.84
16-08-03 20.65 20.91 20.47 9,366,900 20.90 20.71
Date Open High Low Vol Cls adjCls
16-08-02 20.50 20.74 20.38 10,778,600 20.68 20.49
16-08-01 20.49 20.71 20.45 10,240,800 20.55 20.37
16-07-29 20.47 20.51 20.29 6,418,800 20.43 20.25
16-07-28 20.27 20.54 20.22 7,087,600 20.45 20.27
16-07-27 20.30 20.41 20.20 4,163,000 20.29 20.11
16-07-26 20.37 20.48 20.25 7,726,200 20.37 20.19
16-07-25 20.42 20.48 20.29 5,047,800 20.35 20.17
16-07-22 20.37 20.51 20.06 9,801,900 20.49 20.31
16-07-21 20.79 20.95 20.24 11,298,900 20.28 20.10
Date Open High Low Vol Cls adjCls
16-07-20 20.76 20.80 20.46 18,257,100 20.70 20.51
16-07-19 20.79 20.93 20.58 15,263,200 20.69 20.50
16-07-18 21.07 21.20 20.77 6,581,500 20.80 20.61
16-07-15 21.11 21.11 20.88 4,635,100 20.94 20.75
16-07-14 21.22 21.30 20.93 5,181,600 20.94 20.75
16-07-13 21.05 21.17 21.00 5,216,500 21.10 20.91
16-07-12 20.80 21.03 20.76 5,748,500 21.02 20.83
16-07-11 20.85 20.92 20.76 3,970,500 20.80 20.61
16-07-08 20.61 20.88 20.44 7,467,200 20.70 20.51
Date Open High Low Vol Cls adjCls
16-07-07 20.37 20.59 20.37 4,971,500 20.44 20.26
16-07-06 20.22 20.44 20.04 6,038,900 20.38 20.20
16-07-05 20.39 20.54 20.16 7,191,500 20.35 20.17
16-07-01 20.45 20.65 20.34 7,711,200 20.46 20.28
16-06-30 20.29 20.64 20.29 7,784,700 20.54 20.36
16-06-29 20.29 20.46 20.20 12,874,700 20.35 20.17
16-06-28 20.07 20.26 19.97 8,893,300 20.13 19.95
16-06-27 20.23 20.31 19.87 16,393,600 19.95 19.77
16-06-24 20.41 20.92 20.34 15,979,400 20.43 20.25
Date Open High Low Vol Cls adjCls
16-06-23 20.87 21.28 20.87 10,549,500 21.24 21.05
16-06-22 20.87 21.01 20.77 15,851,700 20.78 20.59
16-06-21 20.50 21.08 20.49 12,586,400 20.92 20.73
16-06-20 20.60 20.96 20.42 24,091,100 20.47 20.29
16-06-17 19.86 20.62 19.79 39,377,200 19.97 19.79
16-06-16 19.01 19.86 19.01 24,561,200 19.78 19.60
16-06-15 18.75 19.10 18.70 17,875,500 18.99 18.82
16-06-14 18.14 18.83 18.14 21,376,600 18.77 18.60
16-06-13 17.54 18.58 17.35 34,030,200 18.21 18.05
Date Open High Low Vol Cls adjCls
16-06-10 17.17 17.37 17.13 5,234,900 17.30 17.14
16-06-09 17.31 17.46 17.30 4,960,200 17.39 17.23
16-06-08 17.28 17.46 17.27 4,953,800 17.43 17.27
16-06-07 17.23 17.41 17.21 5,895,700 17.27 17.11
16-06-06 17.24 17.29 17.13 6,036,400 17.18 17.03
16-06-03 17.22 17.26 16.98 6,358,400 17.26 17.03
16-06-02 17.16 17.42 17.04 7,582,000 17.37 17.14
16-06-01 17.32 17.40 17.21 6,833,700 17.31 17.08
16-05-31 17.22 17.44 17.10 14,158,500 17.36 17.13
Date Open High Low Vol Cls adjCls
16-05-27 17.22 17.26 17.02 9,728,800 17.15 16.92
16-05-26 17.14 17.37 17.06 7,726,500 17.19 16.96
16-05-25 17.10 17.28 17.08 10,105,800 17.25 17.02
16-05-24 17.02 17.14 16.98 7,010,200 17.07 16.84
16-05-23 16.91 17.14 16.83 6,673,500 16.92 16.69
16-05-20 16.95 17.08 16.89 5,567,100 16.92 16.69
16-05-19 16.88 17.07 16.77 5,968,100 16.89 16.67
16-05-18 16.97 17.19 16.82 6,904,000 17.00 16.77
16-05-17 16.85 17.15 16.79 9,280,200 16.94 16.71
Date Open High Low Vol Cls adjCls
16-05-16 16.88 17.17 16.75 13,116,900 16.91 16.69
16-05-13 16.29 17.21 16.25 15,918,800 16.79 16.57
16-05-12 16.79 16.93 16.63 11,890,200 16.90 16.68
16-05-11 16.71 16.92 16.62 4,586,500 16.71 16.49
16-05-10 16.69 16.80 16.58 4,703,100 16.78 16.56
16-05-09 16.65 16.80 16.58 5,098,600 16.64 16.42
16-05-06 16.58 16.76 16.48 5,151,500 16.61 16.39
16-05-05 16.69 16.75 16.51 7,311,300 16.60 16.38
16-05-04 16.53 16.71 16.52 5,568,900 16.67 16.45
Date Open High Low Vol Cls adjCls
16-05-03 16.59 16.72 16.51 8,468,000 16.63 16.41
16-05-02 17.10 17.20 16.54 14,748,700 16.75 16.53
16-04-29 16.68 16.80 16.56 18,406,900 16.65 16.43
16-04-28 16.89 17.32 16.59 23,284,000 16.86 16.64
16-04-27 18.04 18.16 17.96 5,224,600 18.11 17.87
16-04-26 18.11 18.21 17.99 7,387,900 18.04 17.80
16-04-25 17.98 18.11 17.90 6,058,300 18.10 17.86
16-04-22 18.02 18.07 17.87 7,281,900 18.01 17.77
16-04-21 18.23 18.28 18.04 5,301,100 18.10 17.86
Date Open High Low Vol Cls adjCls
16-04-20 18.14 18.27 18.03 4,415,700 18.07 17.83
16-04-19 18.20 18.31 18.03 5,999,500 18.13 17.89
16-04-18 17.99 18.20 17.94 4,318,000 18.11 17.87
16-04-15 17.92 18.17 17.85 6,310,300 18.04 17.80
16-04-14 17.99 18.06 17.80 7,038,700 17.89 17.65
16-04-13 18.04 18.17 17.99 5,811,400 18.16 17.92
16-04-12 17.94 18.02 17.83 8,293,100 17.97 17.73
16-04-11 18.27 18.39 17.95 7,540,000 17.97 17.73
16-04-08 18.28 18.39 18.04 8,609,400 18.15 17.91
Date Open High Low Vol Cls adjCls
16-04-07 18.37 18.49 18.05 5,616,500 18.18 17.94
16-04-06 18.35 18.51 18.16 5,318,700 18.50 18.25
16-04-05 18.47 18.50 18.31 8,742,900 18.37 18.13
16-04-04 18.46 18.64 18.38 7,388,400 18.60 18.35
16-04-01 18.22 18.46 18.09 8,804,600 18.41 18.17
16-03-31 18.34 18.42 18.22 6,392,900 18.38 18.14
16-03-30 18.51 18.53 18.23 5,871,700 18.38 18.14
16-03-29 18.36 18.48 18.18 8,465,100 18.39 18.15
16-03-28 18.74 18.75 18.27 10,516,200 18.47 18.22
Date Open High Low Vol Cls adjCls
16-03-24 18.55 18.72 18.47 7,798,000 18.71 18.46
16-03-23 18.81 18.94 18.45 7,587,400 18.64 18.39
16-03-22 18.99 19.14 18.75 11,014,500 18.82 18.57
16-03-21 19.11 19.14 18.67 9,844,600 18.85 18.60
16-03-18 18.84 18.84 18.58 18,272,700 18.60 18.35
16-03-17 18.66 18.83 18.57 8,797,600 18.73 18.48
16-03-16 18.34 18.66 18.32 5,334,800 18.58 18.33
16-03-15 18.29 18.54 18.25 7,045,300 18.46 18.21
16-03-14 18.30 18.64 18.27 15,701,300 18.54 18.29
Date Open High Low Vol Cls adjCls
16-03-11 18.23 18.50 18.15 11,741,400 18.39 18.15
16-03-10 17.76 17.82 17.44 8,269,200 17.70 17.46
16-03-09 16.99 17.67 16.74 11,231,700 17.59 17.36
16-03-08 17.04 17.12 16.87 11,165,800 16.95 16.72
16-03-07 16.81 17.18 16.54 11,848,600 17.09 16.86
16-03-04 16.73 16.91 16.14 16,278,500 16.62 16.40
16-03-03 20.47 20.59 19.85 9,730,600 20.52 16.30
16-03-02 20.34 20.58 20.09 11,373,600 20.41 16.21
16-03-01 19.47 20.34 19.40 11,197,000 20.28 16.11
Date Open High Low Vol Cls adjCls
16-02-29 19.38 19.48 19.18 6,734,600 19.31 15.34
16-02-26 19.84 19.90 19.32 5,784,800 19.44 15.44
16-02-25 19.38 19.69 19.19 5,894,400 19.67 15.63
16-02-24 19.41 19.50 19.02 7,440,100 19.29 15.32
16-02-23 20.01 20.09 19.52 5,712,600 19.56 15.54
16-02-22 20.10 20.35 20.04 5,504,200 20.13 15.99
16-02-19 19.80 19.98 19.58 4,577,900 19.93 15.83
16-02-18 19.85 19.97 19.74 4,697,100 19.81 15.74
16-02-17 19.71 20.05 19.64 7,147,700 19.97 15.74
Date Open High Low Vol Cls adjCls
16-02-16 19.40 19.65 19.12 11,493,600 19.55 15.41
16-02-12 18.81 19.25 18.57 6,552,500 19.15 15.10
16-02-11 18.61 18.90 18.48 8,295,100 18.77 14.80
16-02-10 18.95 19.20 18.76 6,859,300 18.90 14.90
16-02-09 19.06 19.19 18.56 8,129,200 18.72 14.76
16-02-08 19.44 19.57 18.90 9,719,900 19.24 15.17
16-02-05 20.74 21.07 19.65 23,911,700 19.76 15.58
16-02-04 19.19 19.31 18.93 9,831,000 19.18 15.12
16-02-03 19.44 19.49 18.96 6,545,500 19.28 15.20
Date Open High Low Vol Cls adjCls
16-02-02 19.60 19.61 19.21 4,218,800 19.27 15.19
16-02-01 19.68 19.84 19.46 9,774,200 19.75 15.57
16-01-29 19.68 19.87 19.56 15,071,300 19.84 15.64
16-01-28 19.44 19.66 19.24 6,069,600 19.50 15.37
16-01-27 19.22 19.55 19.09 5,626,200 19.22 15.15
16-01-26 18.90 19.26 18.90 4,752,400 19.23 15.16
16-01-25 19.44 19.44 18.81 6,465,600 18.82 14.84
16-01-22 19.26 19.47 19.16 5,319,900 19.47 15.35
16-01-21 18.93 19.12 18.79 5,699,300 18.98 14.96
Date Open High Low Vol Cls adjCls
16-01-20 18.60 18.91 18.31 11,773,500 18.82 14.84
16-01-19 20.10 20.14 18.85 14,227,400 19.03 15.00
16-01-15 21.04 21.04 19.63 14,541,900 19.73 15.55
16-01-14 20.30 20.55 20.19 7,983,700 20.48 16.15
16-01-13 20.76 20.92 20.18 7,016,100 20.25 15.96
16-01-12 20.51 20.77 20.34 5,953,100 20.65 16.28
16-01-11 20.54 20.62 20.17 8,073,400 20.36 16.05
16-01-08 20.52 20.67 20.37 7,120,900 20.49 16.15
16-01-07 20.48 20.91 20.34 8,246,900 20.50 16.16
Date Open High Low Vol Cls adjCls
16-01-06 20.65 20.88 20.53 6,014,800 20.85 16.44
16-01-05 20.84 20.99 20.62 7,229,700 20.88 16.46
16-01-04 20.55 20.85 20.36 5,265,200 20.84 16.43
15-12-31 21.18 21.23 21.00 4,188,300 21.00 16.56
15-12-30 21.22 21.48 21.21 3,135,600 21.29 16.78
15-12-29 21.23 21.45 21.12 5,163,300 21.37 16.85
15-12-28 20.86 21.14 20.80 5,814,600 21.13 16.66
15-12-24 20.93 20.98 20.83 2,808,900 20.86 16.45
15-12-23 20.57 20.88 20.50 5,229,700 20.86 16.45
Date Open High Low Vol Cls adjCls
15-12-22 20.49 20.59 20.35 6,079,400 20.53 16.19
15-12-21 20.20 20.42 20.20 6,543,600 20.41 16.09
15-12-18 20.07 20.36 20.05 9,658,400 20.21 15.93
15-12-17 20.53 20.58 20.15 7,107,800 20.16 15.89
15-12-16 20.34 20.54 20.17 6,731,000 20.47 16.14
15-12-15 20.25 20.37 19.96 13,758,000 20.18 15.91
15-12-14 19.65 19.78 19.45 7,945,100 19.54 15.41
15-12-11 19.71 19.81 19.52 6,956,600 19.65 15.49
15-12-10 19.98 20.12 19.91 5,820,400 19.94 15.72
Date Open High Low Vol Cls adjCls
15-12-09 20.00 20.22 19.98 7,623,300 20.01 15.78
15-12-08 19.93 20.24 19.90 6,017,000 20.20 15.93
15-12-07 20.06 20.17 19.96 5,970,800 20.14 15.88
15-12-04 19.42 20.14 19.42 8,758,500 20.04 15.80
15-12-03 19.42 19.91 19.41 9,997,000 19.71 15.54
15-12-02 19.57 19.95 19.57 6,666,700 19.66 15.50
15-12-01 19.56 19.76 19.56 9,558,600 19.74 15.56
15-11-30 19.54 19.74 19.54 5,731,100 19.58 15.44
15-11-27 19.80 19.88 19.50 3,682,200 19.50 15.37
Date Open High Low Vol Cls adjCls
15-11-25 19.80 20.01 19.74 3,690,400 19.86 15.66
15-11-24 19.81 20.01 19.58 5,778,600 19.81 15.62
15-11-23 20.00 20.08 19.86 3,671,600 19.89 15.68
15-11-20 20.12 20.12 19.90 4,672,300 19.94 15.72
15-11-19 19.82 20.27 19.82 4,240,600 20.00 15.77
15-11-18 19.86 20.10 19.84 4,872,900 20.02 15.67
15-11-17 19.91 20.02 19.39 12,357,900 19.98 15.63
15-11-16 19.72 19.99 19.60 4,880,600 19.96 15.62
15-11-13 20.57 20.57 19.57 5,025,100 19.71 15.42
Date Open High Low Vol Cls adjCls
15-11-12 19.84 20.00 19.77 4,891,000 19.84 15.52
15-11-11 20.07 20.09 19.76 3,400,800 19.93 15.59
15-11-10 20.40 20.41 19.90 5,449,600 19.97 15.63
15-11-09 20.44 20.50 19.96 5,421,700 20.12 15.74
15-11-06 20.76 20.80 19.88 10,231,000 20.57 16.10
15-11-05 21.00 21.36 20.83 5,959,300 20.88 16.34
15-11-04 20.94 20.97 20.74 5,520,000 20.90 16.35
15-11-03 20.69 20.86 20.63 5,597,300 20.85 16.31
15-11-02 20.65 20.80 20.61 5,479,800 20.70 16.20
Date Open High Low Vol Cls adjCls
15-10-30 20.57 20.70 20.50 5,057,600 20.60 16.12
15-10-29 20.54 20.65 20.42 3,912,300 20.49 16.03
15-10-28 20.51 20.66 20.42 5,109,200 20.60 16.12
15-10-27 20.46 20.57 20.37 2,720,600 20.44 15.99
15-10-26 20.70 20.77 20.51 3,340,900 20.56 16.09
15-10-23 20.88 20.92 20.37 4,185,100 20.64 16.15
15-10-22 20.53 20.92 20.53 5,859,600 20.64 16.15
15-10-21 20.80 20.86 20.41 3,062,100 20.43 15.99
15-10-20 20.70 20.88 20.66 4,334,300 20.71 16.21
Date Open High Low Vol Cls adjCls
15-10-19 20.70 20.82 20.58 5,424,100 20.76 16.24
15-10-16 20.69 20.72 20.36 6,032,300 20.71 16.21
15-10-15 20.70 21.00 20.50 5,773,800 20.64 16.15
15-10-14 20.63 20.87 20.57 4,427,600 20.60 16.12
15-10-13 20.87 20.99 20.59 3,198,500 20.63 16.14
15-10-12 21.00 21.06 20.78 3,242,200 20.88 16.34
15-10-09 21.03 21.13 20.81 3,092,600 21.00 16.43
15-10-08 20.88 21.14 20.82 5,063,000 21.04 16.46
15-10-07 21.14 21.33 20.72 5,655,800 20.85 16.31
Date Open High Low Vol Cls adjCls
15-10-06 20.36 21.05 20.12 10,130,100 21.00 16.43
15-10-05 19.81 20.45 19.70 6,525,200 20.43 15.99
15-10-02 19.14 19.68 19.07 5,404,700 19.65 15.38
15-10-01 19.54 19.56 19.15 7,894,200 19.33 15.13
15-09-30 19.52 19.65 19.29 6,672,300 19.47 15.23
15-09-29 19.95 20.03 19.24 7,219,300 19.35 15.14
15-09-28 19.82 20.07 19.82 7,426,600 20.00 15.65
15-09-25 19.96 20.08 19.79 3,673,000 19.94 15.60
15-09-24 19.81 19.97 19.67 3,618,000 19.85 15.53
Date Open High Low Vol Cls adjCls
15-09-23 19.79 19.99 19.69 3,057,400 19.95 15.61
15-09-22 20.01 20.33 19.68 6,616,500 19.85 15.53
15-09-21 20.23 20.37 20.12 5,842,000 20.26 15.85
15-09-18 19.87 20.46 19.76 8,683,800 20.17 15.78
15-09-17 19.93 20.35 19.84 4,633,600 20.08 15.71
15-09-16 19.93 20.10 19.88 3,389,400 19.95 15.61
15-09-15 19.92 20.04 19.82 4,645,300 19.91 15.58
15-09-14 20.00 20.00 19.74 2,730,700 19.81 15.50
15-09-11 19.86 20.00 19.80 3,425,200 19.99 15.64
Date Open High Low Vol Cls adjCls
15-09-10 19.70 20.08 19.61 6,923,700 20.01 15.66
15-09-09 20.22 20.25 19.57 5,777,800 19.64 15.37
15-09-08 19.99 20.17 19.86 4,045,500 20.09 15.72
15-09-04 19.64 19.82 19.59 5,111,000 19.65 15.38
15-09-03 20.00 20.25 19.89 7,104,800 19.95 15.61
15-09-02 20.17 20.20 19.63 5,509,500 19.94 15.60
15-09-01 19.99 20.27 19.87 5,293,800 19.93 15.59
15-08-31 20.77 20.77 20.43 4,688,500 20.49 16.03
15-08-28 20.77 20.98 20.68 3,583,100 20.84 16.31
Date Open High Low Vol Cls adjCls
15-08-27 20.88 21.00 20.58 5,447,200 20.92 16.37
15-08-26 20.35 20.67 20.05 7,383,600 20.63 16.14
15-08-25 20.48 20.79 19.87 10,216,100 19.89 15.56
15-08-24 19.80 20.56 19.35 8,809,400 20.01 15.66
15-08-21 21.32 21.60 20.95 9,204,900 20.97 16.29
15-08-20 21.54 21.65 21.33 5,895,400 21.35 16.59
15-08-19 21.56 22.00 21.56 6,455,300 21.86 16.98
15-08-18 21.77 21.92 21.54 3,334,200 21.65 16.82
15-08-17 21.31 21.89 21.21 3,890,600 21.86 16.98
Date Open High Low Vol Cls adjCls
15-08-14 21.22 21.68 21.06 4,567,600 21.60 16.78
15-08-13 21.48 21.62 21.21 4,044,700 21.24 16.50
15-08-12 20.38 21.77 20.33 10,094,700 21.64 16.81
15-08-11 22.70 22.87 21.25 14,904,300 21.34 16.58
15-08-10 22.87 23.25 22.79 3,579,400 22.91 17.80
15-08-07 22.32 22.71 22.31 3,760,200 22.71 17.64
15-08-06 22.86 22.89 22.34 2,980,300 22.35 17.36
15-08-05 22.71 23.05 22.51 2,645,200 22.90 17.79
15-08-04 22.38 22.58 22.25 3,784,000 22.42 17.42
Date Open High Low Vol Cls adjCls
15-08-03 22.79 22.84 22.31 3,187,100 22.48 17.46
15-07-31 22.89 22.93 22.71 3,119,200 22.74 17.67
15-07-30 22.78 22.84 22.59 2,810,400 22.79 17.71
15-07-29 22.82 22.91 22.61 2,902,400 22.84 17.74
15-07-28 22.80 22.99 22.47 2,854,300 22.77 17.69
15-07-27 22.86 23.02 22.67 1,952,800 22.72 17.65
15-07-24 23.28 23.31 22.93 1,701,600 23.05 17.91
15-07-23 23.03 23.42 23.02 2,764,500 23.22 18.04
15-07-22 22.92 23.21 22.89 2,429,800 22.96 17.84
Date Open High Low Vol Cls adjCls
15-07-21 23.66 23.66 23.02 3,426,700 23.04 17.90
15-07-20 23.35 23.45 23.14 2,866,100 23.32 18.12
15-07-17 23.43 23.49 23.17 3,552,400 23.47 18.23
15-07-16 23.52 23.54 23.28 2,337,300 23.41 18.19
15-07-15 23.99 23.99 23.27 2,485,400 23.31 18.11
15-07-14 23.39 23.48 23.30 2,219,900 23.44 18.21
15-07-13 23.35 23.55 23.33 2,105,100 23.42 18.19
15-07-10 23.28 23.45 23.07 3,364,900 23.32 18.12
15-07-09 22.92 23.19 22.78 5,489,800 22.99 17.86
Date Open High Low Vol Cls adjCls
15-07-08 22.94 23.16 22.68 6,087,400 22.82 17.73
15-07-07 22.66 22.84 22.26 3,687,500 22.79 17.71
15-07-06 22.82 22.95 22.57 3,209,600 22.68 17.62
15-07-02 23.23 23.29 22.83 3,665,200 23.03 17.89
15-07-01 23.43 24.21 23.14 3,555,300 23.21 18.03
15-06-30 23.48 23.65 23.09 4,220,900 23.25 18.06
15-06-29 23.55 23.69 23.22 4,464,700 23.26 18.07
15-06-26 24.25 24.25 23.63 7,553,100 23.75 18.45
15-06-25 24.26 24.29 24.12 3,393,700 24.16 18.77
Date Open High Low Vol Cls adjCls
15-06-24 24.18 24.39 24.00 6,578,300 24.24 18.83
15-06-23 23.96 24.29 23.91 5,197,800 24.25 18.84
15-06-22 23.87 23.99 23.66 4,545,000 23.82 18.51
15-06-19 24.40 24.49 24.01 5,513,100 24.07 18.70
15-06-18 24.18 24.59 24.17 4,134,000 24.46 19.00
15-06-17 23.76 24.13 23.76 4,355,200 24.10 18.72
15-06-16 23.39 23.69 23.28 2,445,900 23.66 18.38
15-06-15 23.52 23.56 23.31 4,415,200 23.45 18.22
15-06-12 23.64 23.79 23.53 3,375,200 23.75 18.45
Date Open High Low Vol Cls adjCls
15-06-11 23.85 23.94 23.68 3,497,000 23.80 18.49
15-06-10 23.58 23.85 23.55 3,920,100 23.78 18.47
15-06-09 23.40 23.51 23.19 5,355,500 23.44 18.21
15-06-08 23.90 23.96 23.41 4,940,500 23.43 18.20
15-06-05 24.06 24.10 23.80 4,105,000 24.00 18.53
15-06-04 24.13 24.33 23.84 4,323,300 24.04 18.56
15-06-03 24.36 24.63 24.22 5,549,400 24.32 18.78
15-06-02 24.57 24.70 24.35 3,324,900 24.36 18.81
15-06-01 24.74 25.03 24.51 3,856,200 24.70 19.07
Date Open High Low Vol Cls adjCls
15-05-29 24.75 24.81 24.50 3,315,000 24.63 19.02
15-05-28 24.67 24.84 24.61 1,619,700 24.81 19.15
15-05-27 24.41 24.80 24.28 2,625,500 24.74 19.10
15-05-26 24.79 24.86 24.21 3,574,200 24.34 18.79
15-05-22 25.06 25.10 24.86 1,921,900 24.87 19.20
15-05-21 25.00 25.15 24.91 1,706,300 25.07 19.35
15-05-20 25.16 25.25 24.95 2,569,100 25.03 19.32
15-05-19 25.14 25.23 25.03 3,843,700 25.10 19.38
15-05-18 24.49 26.16 24.49 6,535,200 25.19 19.45
Date Open High Low Vol Cls adjCls
15-05-15 25.61 25.89 24.25 10,950,700 24.48 18.90
15-05-14 25.54 25.92 25.54 4,263,300 25.90 20.00
15-05-13 25.22 25.38 25.09 2,784,200 25.32 19.55
15-05-12 25.30 25.36 24.94 3,163,600 25.14 19.41
15-05-11 25.41 25.67 25.15 3,638,900 25.44 19.64
15-05-08 25.30 25.58 24.73 3,577,900 25.53 19.71
15-05-07 24.88 25.07 24.71 2,545,000 24.98 19.29
15-05-06 24.97 25.05 24.66 3,691,200 24.94 19.25
15-05-05 25.20 25.25 24.88 3,679,100 24.90 19.22
Date Open High Low Vol Cls adjCls
15-05-04 25.03 25.41 24.96 3,063,700 25.32 19.55
15-05-01 24.99 25.23 24.88 2,956,800 25.14 19.41
15-04-30 24.75 25.00 24.65 4,438,500 24.93 19.25
15-04-29 24.76 25.00 24.69 3,273,300 24.90 19.22
15-04-28 24.76 24.99 24.68 3,649,000 24.95 19.26
15-04-27 24.71 24.93 24.56 3,461,400 24.83 19.17
15-04-24 24.79 24.80 24.48 2,575,900 24.67 19.05
15-04-23 24.32 24.78 24.26 3,035,600 24.64 19.02
15-04-22 24.23 24.43 24.08 3,253,900 24.36 18.81
Date Open High Low Vol Cls adjCls
15-04-21 24.37 24.60 24.05 4,501,300 24.10 18.61
15-04-20 24.50 24.56 24.13 5,144,200 24.19 18.68
15-04-17 24.00 25.10 23.85 9,829,800 24.24 18.71
15-04-16 23.75 24.35 23.71 5,685,300 24.30 18.76
15-04-15 23.95 24.04 23.74 4,606,200 23.79 18.37
15-04-14 24.12 24.28 23.71 4,855,400 23.81 18.38
15-04-13 24.75 24.99 24.05 11,057,000 24.14 18.64
15-04-10 24.32 26.15 24.19 12,753,100 25.58 19.75
15-04-09 24.01 24.34 23.86 3,564,700 24.23 18.71
Date Open High Low Vol Cls adjCls
15-04-08 23.64 24.20 23.52 4,840,600 24.01 18.54
15-04-07 23.89 23.93 23.73 3,860,300 23.80 18.37
15-04-06 23.35 23.96 23.24 3,707,100 23.83 18.40
15-04-02 23.38 23.63 23.27 3,130,300 23.55 18.18
15-04-01 22.94 23.38 22.94 3,651,200 23.33 18.01
15-03-31 23.44 23.68 23.28 4,245,700 23.37 18.04
15-03-30 23.49 23.70 23.37 3,223,500 23.55 18.18
15-03-27 23.39 23.42 23.10 4,052,600 23.36 18.03
15-03-26 23.18 23.47 23.02 5,679,200 23.28 17.97
Date Open High Low Vol Cls adjCls
15-03-25 24.16 24.21 23.31 5,406,400 23.31 18.00
15-03-24 24.37 24.48 24.11 5,534,100 24.12 18.62
15-03-23 24.33 24.55 24.26 4,014,000 24.41 18.85
15-03-20 24.17 24.52 24.14 7,102,200 24.38 18.82
15-03-19 24.27 24.35 23.95 4,368,600 24.01 18.54
15-03-18 23.77 24.50 23.57 6,650,200 24.27 18.74
15-03-17 23.71 23.90 23.58 4,368,300 23.77 18.35
15-03-16 23.53 23.75 23.47 4,589,100 23.69 18.29
15-03-13 23.60 23.72 23.20 7,742,000 23.36 18.03
Date Open High Low Vol Cls adjCls
15-03-12 23.52 23.74 23.45 3,943,000 23.72 18.31
15-03-11 23.89 23.93 23.41 3,769,200 23.46 18.11
15-03-10 24.20 24.42 23.83 4,771,200 23.85 18.41
15-03-09 24.14 24.54 24.10 2,933,300 24.48 18.90
15-03-06 24.54 24.54 24.07 4,356,900 24.17 18.66
15-03-05 24.49 24.65 24.30 2,067,500 24.64 19.02
15-03-04 24.54 24.70 24.44 3,679,300 24.48 18.90
15-03-03 25.05 25.15 24.63 4,076,700 24.76 19.12
15-03-02 25.20 25.34 25.10 2,902,400 25.26 19.50
Date Open High Low Vol Cls adjCls
15-02-27 25.08 25.32 24.95 3,787,800 25.16 19.42
15-02-26 25.55 25.61 25.04 3,825,200 25.05 19.34
15-02-25 25.29 25.55 25.22 3,129,100 25.49 19.68
15-02-24 25.22 25.30 25.06 2,845,500 25.21 19.46
15-02-23 25.76 25.79 25.31 2,470,900 25.43 19.52
15-02-20 25.61 25.77 25.42 3,672,300 25.69 19.72
15-02-19 25.59 25.64 25.38 3,520,000 25.60 19.65
15-02-18 25.97 25.98 25.50 4,780,400 25.69 19.72
15-02-17 26.00 26.26 25.80 3,658,900 26.00 19.95
Date Open High Low Vol Cls adjCls
15-02-13 26.22 26.36 26.07 2,851,600 26.33 20.21
15-02-12 25.89 26.19 25.81 2,678,400 26.15 20.07
15-02-11 25.19 25.78 25.19 4,637,000 25.74 19.75
15-02-10 24.89 25.33 24.76 3,133,800 25.24 19.37
15-02-09 24.64 24.86 24.51 3,335,900 24.75 19.00
15-02-06 25.70 25.94 24.57 6,443,100 24.78 19.02
15-02-05 25.66 26.02 25.47 3,567,500 25.97 19.93
15-02-04 25.44 25.79 25.23 3,041,700 25.60 19.65
15-02-03 25.02 25.50 25.01 2,900,100 25.47 19.55
Date Open High Low Vol Cls adjCls
15-02-02 24.93 25.00 24.36 3,948,100 24.94 19.14
15-01-30 25.38 25.44 24.74 4,128,600 24.77 19.01
15-01-29 25.32 25.62 25.08 3,199,800 25.60 19.65
15-01-28 25.88 26.05 25.36 3,796,900 25.38 19.48
15-01-27 26.14 26.34 25.68 4,133,400 25.94 19.91
15-01-26 26.62 26.66 26.23 2,473,400 26.59 20.41
15-01-23 26.70 27.32 26.56 5,154,600 26.65 20.45
15-01-22 25.75 26.69 25.45 6,008,000 26.69 20.48
15-01-21 25.63 25.79 25.48 3,256,700 25.62 19.66
Date Open High Low Vol Cls adjCls
15-01-20 25.72 25.94 25.45 3,941,500 25.68 19.71
15-01-16 24.91 25.67 24.80 4,486,500 25.63 19.67
15-01-15 25.22 25.36 24.84 2,904,000 24.91 19.12
15-01-14 25.12 25.35 24.94 2,878,500 25.21 19.35
15-01-13 25.59 26.05 25.13 3,892,300 25.34 19.45
15-01-12 25.36 25.44 24.97 3,525,500 25.29 19.41
15-01-09 25.53 25.73 25.07 5,470,800 25.36 19.46
15-01-08 25.21 25.66 25.19 3,527,800 25.53 19.59
15-01-07 24.90 25.21 24.74 3,040,200 25.07 19.24
Date Open High Low Vol Cls adjCls
15-01-06 25.45 25.45 24.77 5,307,700 24.84 19.06
15-01-05 25.56 25.77 25.19 4,177,000 25.23 19.36
15-01-02 25.79 26.11 25.47 2,508,900 25.59 19.64
14-12-31 26.08 26.29 25.61 2,536,400 25.66 19.69
14-12-30 26.14 26.38 25.97 1,431,600 26.02 19.97
14-12-29 26.52 26.60 26.24 1,521,300 26.24 20.14
14-12-26 26.69 26.69 26.50 957,900 26.54 20.37
14-12-24 26.59 26.69 26.53 1,171,200 26.58 20.40
14-12-23 26.20 26.64 26.02 2,921,900 26.45 20.30
Date Open High Low Vol Cls adjCls
14-12-22 25.92 26.14 25.85 2,872,000 26.01 19.96
14-12-19 25.74 26.30 25.74 6,521,200 25.83 19.82
14-12-18 25.54 25.74 25.32 5,544,000 25.74 19.75
14-12-17 25.01 25.31 24.79 4,341,800 25.19 19.33
14-12-16 24.90 25.40 24.68 5,449,900 25.07 19.24
14-12-15 25.33 25.60 24.87 6,561,200 25.44 19.52
14-12-12 25.59 25.76 25.17 3,425,700 25.26 19.39
14-12-11 25.69 26.04 25.61 3,645,700 25.84 19.83
14-12-10 25.95 26.03 25.43 4,015,400 25.52 19.59
Date Open High Low Vol Cls adjCls
14-12-09 25.96 26.21 25.81 2,963,700 26.02 19.97
14-12-08 26.46 26.58 26.17 2,791,000 26.22 20.12
14-12-05 26.31 26.45 26.18 2,758,400 26.45 20.30
14-12-04 26.35 26.43 26.07 3,141,800 26.31 20.19
14-12-03 26.24 26.51 26.19 3,200,400 26.45 20.30
14-12-02 26.37 26.46 26.15 4,495,100 26.30 20.18
14-12-01 26.04 26.39 25.94 3,602,100 26.35 20.22
14-11-28 26.02 26.20 25.93 1,577,700 26.09 20.02
14-11-26 25.97 26.03 25.74 2,818,500 25.94 19.91
Date Open High Low Vol Cls adjCls
14-11-25 25.89 26.10 25.71 4,126,600 25.91 19.89
14-11-24 25.33 25.85 25.25 6,911,700 25.80 19.80
14-11-21 25.65 25.65 25.29 4,490,500 25.33 19.44
14-11-20 25.08 25.45 25.04 2,331,000 25.40 19.49
14-11-19 25.45 25.45 25.22 2,398,600 25.31 19.31
14-11-18 25.22 25.66 25.18 3,380,400 25.46 19.42
14-11-17 25.33 25.58 25.27 3,144,500 25.48 19.44
14-11-14 25.59 25.60 25.23 3,346,900 25.34 19.33
14-11-13 25.23 25.75 25.17 6,661,800 25.55 19.49
Date Open High Low Vol Cls adjCls
14-11-12 25.08 25.21 25.07 3,444,700 25.12 19.16
14-11-11 25.10 25.27 25.03 4,369,300 25.19 19.22
14-11-10 25.00 25.15 24.98 4,175,600 25.05 19.11
14-11-07 25.18 25.22 24.96 6,129,500 24.97 19.05
14-11-06 25.09 25.26 24.69 6,364,600 25.07 19.13
14-11-05 25.06 25.27 24.95 5,265,800 25.18 19.21
14-11-04 25.19 25.21 24.94 7,142,600 24.99 19.07
14-11-03 24.85 25.35 24.82 5,338,100 25.20 19.23
14-10-31 25.13 25.15 24.82 6,577,300 24.82 18.94
Date Open High Low Vol Cls adjCls
14-10-30 24.54 24.93 24.42 3,694,000 24.85 18.96
14-10-29 24.59 24.64 24.33 3,744,900 24.56 18.74
14-10-28 24.37 24.61 24.21 4,153,200 24.61 18.78
14-10-27 23.98 24.29 23.79 4,776,100 24.25 18.50
14-10-24 23.97 24.08 23.84 5,000,200 23.98 18.30
14-10-23 23.60 23.88 23.52 5,298,900 23.87 18.21
14-10-22 23.64 23.68 23.48 6,355,900 23.51 17.94
14-10-21 22.56 23.68 22.52 9,300,400 23.68 18.07
14-10-20 22.17 22.52 22.08 4,275,700 22.50 17.17
Date Open High Low Vol Cls adjCls
14-10-17 22.18 22.57 21.99 5,017,300 22.32 17.03
14-10-16 21.79 22.14 21.75 6,170,300 22.03 16.81
14-10-15 22.16 22.40 21.76 7,612,700 22.15 16.90
14-10-14 22.41 23.31 22.27 6,883,500 22.47 17.14
14-10-13 21.68 22.60 21.66 7,799,300 22.25 16.98
14-10-10 23.45 23.56 21.91 10,443,900 21.94 16.74
14-10-09 23.94 23.98 23.40 3,547,000 23.44 17.88
14-10-08 23.91 24.04 23.23 9,161,700 24.01 18.32
14-10-07 23.39 23.55 23.19 3,043,200 23.19 17.69
Date Open High Low Vol Cls adjCls
14-10-06 23.43 23.60 23.41 3,169,900 23.51 17.94
14-10-03 23.36 23.51 23.26 4,623,200 23.39 17.84
14-10-02 23.10 23.41 22.98 3,842,500 23.35 17.81
14-10-01 23.51 23.55 22.93 5,884,200 23.05 17.59
14-09-30 23.41 23.68 23.32 3,882,100 23.51 17.94
14-09-29 23.35 23.50 23.29 5,568,200 23.42 17.87
14-09-26 23.75 23.80 23.39 4,458,900 23.58 17.99
14-09-25 24.15 24.22 23.66 4,707,500 23.73 18.10
14-09-24 24.16 24.16 23.87 3,659,600 24.15 18.42
Date Open High Low Vol Cls adjCls
14-09-23 24.26 24.35 24.06 3,845,000 24.10 18.39
14-09-22 24.31 24.50 24.22 3,422,900 24.26 18.51
14-09-19 24.76 24.76 24.32 5,187,000 24.39 18.61
14-09-18 24.54 24.60 24.44 3,046,300 24.59 18.76
14-09-17 24.30 24.64 24.22 4,451,400 24.50 18.69
14-09-16 24.26 24.42 24.17 8,198,600 24.21 18.47
14-09-15 24.04 24.32 23.82 7,377,500 24.19 18.46
14-09-12 24.73 24.74 24.43 4,971,000 24.53 18.71
14-09-11 24.70 24.86 24.54 5,037,700 24.77 18.90
Date Open High Low Vol Cls adjCls
14-09-10 24.47 24.75 24.39 4,593,700 24.70 18.84
14-09-09 24.33 24.69 24.28 4,846,400 24.55 18.73
14-09-08 24.42 24.54 24.29 3,007,900 24.35 18.58
14-09-05 24.27 24.40 24.20 3,156,500 24.39 18.61
14-09-04 24.31 24.46 24.24 3,025,900 24.30 18.54
14-09-03 24.28 24.47 24.21 5,163,100 24.29 18.53
14-09-02 24.32 24.39 24.20 6,533,100 24.28 18.52
14-08-29 24.29 24.32 24.13 2,488,800 24.28 18.52
14-08-28 24.19 24.21 23.99 3,701,300 24.16 18.43
Date Open High Low Vol Cls adjCls
14-08-27 24.28 24.41 24.17 3,845,200 24.21 18.47
14-08-26 24.13 24.34 24.05 4,884,300 24.32 18.55
14-08-25 24.14 24.16 23.84 3,480,900 24.05 18.35
14-08-22 24.35 24.38 24.06 4,989,900 24.19 18.34
14-08-21 24.35 24.49 24.24 3,646,600 24.29 18.42
14-08-20 24.28 24.39 24.14 5,866,900 24.28 18.41
14-08-19 24.48 24.67 23.99 7,325,300 24.24 18.38
14-08-18 24.16 24.43 24.09 4,056,800 24.38 18.48
14-08-15 24.47 24.48 24.00 5,112,200 24.24 18.38
Date Open High Low Vol Cls adjCls
14-08-14 24.30 24.47 24.16 3,268,600 24.34 18.45
14-08-13 24.26 24.41 24.05 5,709,800 24.26 18.39
14-08-12 24.20 24.35 23.91 3,865,200 24.12 18.29
14-08-11 23.90 24.40 23.89 5,709,100 24.29 18.42
14-08-08 23.94 24.02 23.77 4,669,800 23.94 18.15
14-08-07 24.50 25.35 23.78 9,252,800 23.97 18.17
14-08-06 23.87 23.88 23.47 6,899,800 23.73 17.99
14-08-05 23.56 23.98 23.48 7,525,500 23.92 18.14
14-08-04 23.11 23.65 23.01 4,388,800 23.56 17.86
Date Open High Low Vol Cls adjCls
14-08-01 23.64 23.70 23.06 6,846,800 23.17 17.57
14-07-31 23.83 23.89 23.61 5,717,000 23.66 17.94
14-07-30 23.80 24.08 23.70 4,408,100 24.00 18.20
14-07-29 23.89 23.98 23.70 3,077,200 23.78 18.03
14-07-28 23.88 24.00 23.76 3,944,800 23.93 18.14
14-07-25 23.82 23.84 23.59 3,054,100 23.83 18.07
14-07-24 23.58 23.90 23.51 4,259,500 23.87 18.10
14-07-23 23.44 23.51 23.20 3,665,800 23.47 17.79
14-07-22 23.36 23.48 23.28 3,565,100 23.43 17.76
Date Open High Low Vol Cls adjCls
14-07-21 23.20 23.45 23.09 3,918,300 23.36 17.71
14-07-18 23.17 23.26 23.04 4,517,400 23.20 17.59
14-07-17 22.88 23.27 22.81 5,106,700 23.07 17.49
14-07-16 22.99 23.13 22.86 4,352,500 22.91 17.37
14-07-15 22.52 22.94 22.52 4,480,800 22.89 17.36
14-07-14 22.65 22.85 22.43 5,447,800 22.50 17.06
14-07-11 22.83 22.87 22.51 3,825,900 22.59 17.13
14-07-10 22.40 23.03 22.38 9,934,300 22.83 17.31
14-07-09 22.48 22.67 22.46 5,131,700 22.63 17.16
Date Open High Low Vol Cls adjCls
14-07-08 22.91 22.95 22.41 7,043,400 22.42 17.00
14-07-07 22.95 23.02 22.77 3,373,900 22.86 17.33
14-07-03 22.78 23.06 22.69 3,301,500 23.04 17.47
14-07-02 22.79 22.86 22.66 4,590,100 22.73 17.23
14-07-01 22.59 22.99 22.57 5,194,700 22.88 17.35
14-06-30 22.74 22.94 22.59 4,798,000 22.90 17.36
14-06-27 22.52 22.77 22.43 13,960,400 22.77 17.26
14-06-26 22.39 22.64 22.33 5,734,300 22.54 17.09
14-06-25 22.30 22.49 22.23 5,157,900 22.42 17.00
Date Open High Low Vol Cls adjCls
14-06-24 22.12 22.50 22.11 11,439,400 22.39 16.98
14-06-23 22.13 22.31 21.96 3,607,500 22.20 16.83
14-06-20 22.22 22.23 21.85 8,171,400 22.23 16.85
14-06-19 22.01 22.38 21.98 5,826,800 22.14 16.79
14-06-18 21.76 21.97 21.67 4,925,300 21.95 16.64
14-06-17 21.56 21.77 21.45 3,935,700 21.70 16.45
14-06-16 21.61 21.70 21.52 4,524,500 21.57 16.35
14-06-13 21.45 21.71 21.32 6,135,000 21.70 16.45
14-06-12 21.27 21.55 21.24 7,312,900 21.30 16.15
Date Open High Low Vol Cls adjCls
14-06-11 21.28 21.71 21.07 6,133,300 21.28 16.13
14-06-10 21.32 21.39 21.18 6,071,700 21.29 16.14
14-06-09 21.44 21.49 21.26 4,651,300 21.39 16.22
14-06-06 21.49 21.57 21.36 7,351,500 21.38 16.21
14-06-05 21.62 21.74 21.45 6,123,400 21.47 16.16
14-06-04 21.49 21.75 21.45 5,346,000 21.62 16.28
14-06-03 21.73 21.83 21.46 8,601,800 21.63 16.29
14-06-02 22.10 22.14 21.81 10,506,600 21.86 16.46
14-05-30 22.27 22.27 21.89 6,743,500 21.99 16.56
Date Open High Low Vol Cls adjCls
14-05-29 21.98 22.30 21.95 6,037,400 22.17 16.69
14-05-28 22.39 22.51 22.00 6,030,000 22.06 16.61
14-05-27 22.35 22.86 22.29 8,526,500 22.48 16.93
14-05-23 22.25 22.31 22.05 7,261,700 22.27 16.77
14-05-22 22.14 22.25 22.00 5,485,500 22.22 16.73
14-05-21 22.22 22.26 22.09 6,821,200 22.17 16.69
14-05-20 22.44 22.45 21.79 10,134,900 22.09 16.63
14-05-19 22.25 22.51 22.16 4,839,200 22.40 16.86
14-05-16 22.11 22.62 22.01 11,711,600 22.44 16.90
Date Open High Low Vol Cls adjCls
14-05-15 21.63 22.35 21.50 15,418,700 22.31 16.80
14-05-14 21.29 21.47 21.20 3,737,600 21.41 16.12
14-05-13 21.16 21.27 20.99 5,210,600 21.25 16.00
14-05-12 20.80 21.40 20.80 5,541,400 21.26 16.01
14-05-09 20.95 21.17 20.58 12,396,500 20.79 15.65
14-05-08 20.22 20.60 20.04 6,740,300 20.13 15.16
14-05-07 20.11 20.24 20.00 5,471,400 20.22 15.22
14-05-06 20.05 20.31 20.05 4,070,200 20.09 15.13
14-05-05 20.23 20.25 20.05 4,161,300 20.10 15.13
Date Open High Low Vol Cls adjCls
14-05-02 20.26 20.42 20.13 4,904,200 20.37 15.34
14-05-01 20.32 20.38 20.08 4,110,300 20.16 15.18
14-04-30 20.13 20.32 20.00 6,351,700 20.28 15.27
14-04-29 20.08 20.47 20.01 5,141,600 20.16 15.18
14-04-28 20.36 20.39 19.99 6,715,300 20.07 15.11
14-04-25 20.50 20.53 20.24 5,479,700 20.28 15.27
14-04-24 20.73 20.80 20.46 5,016,900 20.57 15.49
14-04-23 20.49 20.69 20.22 4,560,000 20.64 15.54
14-04-22 20.74 20.85 20.59 6,735,900 20.60 15.51
Date Open High Low Vol Cls adjCls
14-04-21 20.73 20.89 20.68 4,387,000 20.81 15.67
14-04-17 20.60 20.75 20.53 6,510,500 20.71 15.59
14-04-16 20.89 20.90 20.56 5,303,100 20.68 15.57
14-04-15 20.58 20.87 20.15 15,211,700 20.76 15.63
14-04-14 20.21 20.66 20.16 7,913,900 20.60 15.51
14-04-11 20.01 20.27 19.99 9,219,600 20.01 15.07
14-04-10 20.57 20.70 20.28 11,193,400 20.40 15.36
14-04-09 20.56 20.77 20.52 8,629,100 20.64 15.54
14-04-08 20.41 20.77 20.40 11,252,900 20.64 15.54
Date Open High Low Vol Cls adjCls
14-04-07 20.15 20.54 20.00 13,909,700 20.41 15.37
14-04-04 20.15 20.70 19.99 20,170,600 20.25 15.25
14-04-03 20.09 20.12 19.91 8,315,500 20.03 15.08
14-04-02 20.44 20.44 19.90 10,723,000 20.01 15.07
14-04-01 19.91 20.20 19.80 8,309,800 20.18 15.19
14-03-31 19.75 20.02 19.57 15,665,300 19.97 15.04
14-03-28 19.46 19.96 19.43 12,994,700 19.79 14.90
14-03-27 18.82 19.74 18.75 17,629,800 19.27 14.51
14-03-26 19.18 19.40 18.72 12,925,400 18.79 14.15
Date Open High Low Vol Cls adjCls
14-03-25 19.18 19.64 18.95 13,451,900 19.06 14.35
14-03-24 18.50 19.13 18.41 22,654,800 19.09 14.37
14-03-21 18.71 18.73 17.95 60,887,200 18.20 13.70
14-03-20 20.47 21.00 20.41 8,372,600 20.91 15.74
14-03-19 20.48 20.73 20.34 5,233,600 20.58 15.49
14-03-18 20.38 20.74 20.30 8,823,000 20.51 15.44
14-03-17 20.37 20.40 20.17 7,433,500 20.30 15.28
14-03-14 20.05 20.40 20.01 7,875,600 20.16 15.18
14-03-13 20.67 20.67 20.01 13,193,500 20.05 15.10
Date Open High Low Vol Cls adjCls
14-03-12 20.35 20.56 20.35 7,616,100 20.49 15.43
14-03-11 20.48 20.59 20.33 6,778,100 20.46 15.40
14-03-10 20.66 20.71 20.45 6,041,200 20.56 15.48
14-03-07 20.90 20.96 20.47 7,878,600 20.59 15.50
14-03-06 21.07 21.14 20.78 6,477,600 20.80 15.66
14-03-05 21.00 21.05 20.74 6,463,900 20.96 15.78
14-03-04 21.37 21.61 20.96 8,847,200 21.00 15.81
14-03-03 21.28 21.42 21.12 5,960,900 21.39 16.10
14-02-28 21.41 21.84 21.32 4,889,800 21.48 16.17
Date Open High Low Vol Cls adjCls
14-02-27 21.31 21.50 21.17 4,969,300 21.50 16.19
14-02-26 20.95 21.35 20.93 7,850,200 21.26 16.01
14-02-25 20.86 21.05 20.72 7,481,200 20.78 15.65
14-02-24 20.58 20.99 20.50 6,568,200 20.84 15.69
14-02-21 20.60 20.61 20.32 8,250,500 20.53 15.46
14-02-20 20.60 20.62 20.35 6,842,400 20.51 15.44
14-02-19 20.78 20.78 20.50 7,846,400 20.54 15.35
14-02-18 21.11 21.29 20.67 8,374,200 20.69 15.46
14-02-14 21.33 21.42 21.20 5,288,700 21.35 15.96
Date Open High Low Vol Cls adjCls
14-02-13 21.07 21.42 21.03 6,851,500 21.36 15.96
14-02-12 21.26 21.44 21.01 5,567,200 21.22 15.86
14-02-11 20.91 21.31 20.90 8,004,700 21.23 15.87
14-02-10 20.77 21.00 20.75 5,622,000 20.89 15.61
14-02-07 20.64 20.94 20.53 7,653,700 20.90 15.62
14-02-06 20.49 20.68 20.31 7,224,800 20.47 15.30
14-02-05 20.38 20.64 20.35 9,493,700 20.54 15.35
14-02-04 20.93 20.98 20.39 12,517,800 20.42 15.26
14-02-03 21.33 21.40 20.68 12,443,200 20.75 15.51
Date Open High Low Vol Cls adjCls
14-01-31 22.06 22.19 21.41 15,113,500 21.41 16.00
14-01-30 22.65 23.00 21.67 22,821,000 22.38 16.73
14-01-29 23.05 24.27 23.05 15,834,600 24.15 18.05
14-01-28 23.09 23.54 22.91 7,896,100 23.30 17.41
14-01-27 23.31 23.43 22.88 7,857,100 22.89 17.11
14-01-24 23.59 23.59 23.28 6,633,300 23.30 17.41
14-01-23 23.45 23.69 23.43 7,558,800 23.62 17.65
14-01-22 23.28 23.68 23.20 6,172,100 23.62 17.65
14-01-21 23.32 23.43 23.13 5,662,900 23.30 17.41
Date Open High Low Vol Cls adjCls
14-01-17 23.09 23.39 22.95 6,837,900 23.27 17.39
14-01-16 22.99 23.42 22.91 7,477,500 23.09 17.26
14-01-15 22.25 22.98 22.22 9,010,300 22.93 17.14
14-01-14 22.27 22.47 22.06 8,223,300 22.21 16.60
14-01-13 22.83 23.05 22.15 13,507,900 22.20 16.59
14-01-10 23.59 23.70 23.39 7,752,800 23.47 17.54
14-01-09 23.34 23.52 23.27 4,450,400 23.51 17.57
14-01-08 23.36 23.49 23.14 5,383,000 23.34 17.44
14-01-07 23.22 23.47 23.12 4,345,000 23.39 17.48
Date Open High Low Vol Cls adjCls
14-01-06 23.18 23.21 22.98 5,080,300 23.14 17.29
14-01-03 23.42 23.47 23.10 4,815,900 23.11 17.27
14-01-02 23.44 23.50 23.30 4,439,500 23.46 17.53
13-12-31 23.46 23.62 23.30 4,572,200 23.58 17.62
13-12-30 23.05 23.54 23.00 5,479,900 23.47 17.54
13-12-27 23.02 23.14 22.88 2,943,000 23.05 17.23
13-12-26 23.00 23.12 22.89 2,507,800 22.95 17.15
13-12-24 22.94 22.99 22.83 2,033,900 22.92 17.13
13-12-23 22.49 22.93 22.46 5,701,000 22.89 17.11
Date Open High Low Vol Cls adjCls
13-12-20 22.99 23.06 22.34 14,386,600 22.51 16.82
13-12-19 23.10 23.30 22.92 6,157,800 22.99 17.18
13-12-18 22.95 23.22 22.70 7,736,600 23.20 17.34
13-12-17 22.63 23.04 22.48 6,687,000 23.00 17.19
13-12-16 22.18 22.56 22.18 5,158,000 22.55 16.85
13-12-13 22.43 22.46 22.02 5,376,600 22.11 16.53
13-12-12 22.16 22.41 22.10 4,869,000 22.31 16.67
13-12-11 22.43 22.60 22.20 4,701,800 22.22 16.61
13-12-10 22.64 22.68 22.39 4,625,900 22.44 16.77
Date Open High Low Vol Cls adjCls
13-12-09 22.71 22.85 22.51 6,052,700 22.58 16.88
13-12-06 23.09 23.64 22.60 9,075,100 22.78 17.03
13-12-05 22.47 22.69 22.39 9,762,600 22.48 16.80
13-12-04 22.33 22.59 22.28 10,266,100 22.46 16.79
13-12-03 22.41 22.59 22.18 8,505,500 22.54 16.85
13-12-02 22.47 22.79 22.43 6,778,700 22.48 16.80
13-11-29 22.64 22.81 22.48 3,796,600 22.49 16.81
13-11-27 22.36 22.85 22.36 5,998,300 22.68 16.95
13-11-26 23.08 23.26 22.67 10,093,600 22.72 16.98
Date Open High Low Vol Cls adjCls
13-11-25 23.40 23.48 23.08 5,222,700 23.10 17.26
13-11-22 23.56 23.68 23.25 5,770,900 23.34 17.44
13-11-21 23.28 23.75 23.25 4,672,200 23.55 17.60
13-11-20 23.54 23.75 23.36 6,120,500 23.38 17.36
13-11-19 23.65 23.89 23.52 6,265,000 23.56 17.50
13-11-18 23.63 23.96 23.53 8,106,900 23.65 17.56
13-11-15 23.44 23.69 23.43 9,284,300 23.58 17.51
13-11-14 23.00 23.50 23.00 8,316,600 23.49 17.44
13-11-13 22.95 23.31 22.82 13,569,200 23.17 17.21
Date Open High Low Vol Cls adjCls
13-11-12 22.35 23.10 22.24 24,231,500 23.05 17.12
13-11-11 23.11 23.30 23.03 3,845,300 23.21 17.24
13-11-08 22.90 23.17 22.76 7,725,500 23.16 17.20
13-11-07 23.17 23.24 22.79 6,877,100 22.83 16.95
13-11-06 22.69 23.14 22.67 5,793,700 23.13 17.18
13-11-05 22.79 22.88 22.57 8,810,300 22.68 16.84
13-11-04 22.81 23.00 22.75 4,875,200 22.91 17.01
13-11-01 22.89 22.95 22.67 9,327,200 22.77 16.91
13-10-31 22.67 22.87 22.54 9,865,500 22.76 16.90
Date Open High Low Vol Cls adjCls
13-10-30 22.75 22.75 22.43 11,109,500 22.67 16.83
13-10-29 22.05 22.36 21.99 8,027,400 22.13 16.43
13-10-28 22.08 22.17 21.96 9,772,600 22.04 16.37
13-10-25 21.79 22.08 21.57 20,009,800 22.03 16.36
13-10-24 21.30 22.28 20.89 44,749,600 21.49 15.96
13-10-23 24.97 25.11 24.57 8,906,800 24.62 18.28
13-10-22 25.52 25.52 25.11 5,263,800 25.21 18.72
13-10-21 25.49 25.60 25.32 3,486,800 25.41 18.87
13-10-18 25.19 25.41 25.04 6,629,100 25.39 18.85
Date Open High Low Vol Cls adjCls
13-10-17 25.03 25.25 24.93 6,733,300 25.09 18.63
13-10-16 25.14 25.30 25.01 4,974,900 25.13 18.66
13-10-15 25.15 25.18 24.93 5,465,700 24.96 18.54
13-10-14 24.90 25.25 24.87 4,677,600 25.18 18.70
13-10-11 24.75 25.16 24.67 6,235,800 25.08 18.62
13-10-10 24.70 24.93 24.55 6,572,100 24.74 18.37
13-10-09 24.83 25.01 24.46 8,126,900 24.67 18.32
13-10-08 24.51 24.99 24.41 8,380,500 24.74 18.37
13-10-07 24.56 25.10 24.42 5,417,200 24.82 18.43
Date Open High Low Vol Cls adjCls
13-10-04 24.37 24.92 24.30 5,881,400 24.84 18.45
13-10-03 24.40 24.54 24.16 3,793,300 24.27 18.02
13-10-02 24.52 24.70 24.38 4,818,300 24.52 18.21
13-10-01 24.27 24.79 24.25 7,715,700 24.65 18.31
13-09-30 24.53 24.79 24.41 5,487,600 24.75 18.38
13-09-27 24.47 25.00 24.40 5,974,400 24.73 18.36
13-09-26 24.83 25.20 24.80 4,350,500 25.06 18.61
13-09-25 24.77 24.86 24.46 6,244,300 24.85 18.45
13-09-24 24.74 24.87 24.39 4,762,700 24.69 18.33
Date Open High Low Vol Cls adjCls
13-09-23 25.09 25.13 24.70 4,454,700 24.74 18.37
13-09-20 25.35 25.40 25.09 5,364,900 25.14 18.67
13-09-19 25.40 25.67 25.13 6,647,400 25.21 18.72
13-09-18 25.26 25.43 25.19 6,332,900 25.36 18.83
13-09-17 25.41 25.57 25.25 3,733,700 25.30 18.79
13-09-16 25.24 25.58 25.24 4,345,900 25.38 18.85
13-09-13 25.09 25.22 24.75 6,344,000 25.07 18.62
13-09-12 24.47 25.18 24.36 8,530,700 24.97 18.54
13-09-11 25.26 25.48 25.14 6,763,500 25.26 18.76
Date Open High Low Vol Cls adjCls
13-09-10 25.61 25.70 25.21 7,081,300 25.23 18.74
13-09-09 25.50 25.63 25.38 4,030,700 25.39 18.85
13-09-06 25.46 25.58 24.98 4,082,700 25.35 18.83
13-09-05 25.26 25.61 25.26 4,600,600 25.45 18.90
13-09-04 25.92 25.99 25.24 9,326,600 25.32 18.80
13-09-03 25.93 26.34 25.81 4,674,200 26.08 19.37
13-08-30 26.00 26.14 25.53 4,174,400 25.61 19.02
13-08-29 25.59 26.14 25.49 3,413,800 26.05 19.34
13-08-28 25.50 25.81 25.28 5,225,200 25.69 19.08
Date Open High Low Vol Cls adjCls
13-08-27 25.74 25.90 25.40 4,709,300 25.46 18.91
13-08-26 26.28 26.40 26.02 3,289,300 26.03 19.33
13-08-23 26.30 26.48 26.18 3,568,200 26.33 19.55
13-08-22 26.01 26.46 25.86 2,755,300 26.34 19.56
13-08-21 26.09 26.29 25.95 4,067,800 26.04 19.23
13-08-20 26.13 26.38 26.04 3,596,700 26.26 19.39
13-08-19 26.11 26.57 26.11 4,138,300 26.19 19.34
13-08-16 26.30 26.47 26.17 5,682,900 26.24 19.37
13-08-15 26.53 26.73 26.34 5,462,000 26.44 19.52
Date Open High Low Vol Cls adjCls
13-08-14 27.01 27.03 26.75 4,462,500 26.78 19.77
13-08-13 26.89 27.05 26.63 4,536,500 26.96 19.91
13-08-12 26.68 27.00 26.60 3,616,000 26.93 19.88
13-08-09 26.66 27.01 26.53 4,083,600 26.82 19.80
13-08-08 26.87 27.10 26.67 7,252,300 26.82 19.80
13-08-07 26.67 26.85 26.41 5,317,900 26.74 19.74
13-08-06 26.61 26.70 26.44 6,101,400 26.66 19.68
13-08-05 26.50 26.67 26.26 5,379,600 26.66 19.68
13-08-02 26.61 26.70 26.38 5,569,500 26.52 19.58
Date Open High Low Vol Cls adjCls
13-08-01 26.68 26.89 26.61 7,482,500 26.70 19.71
13-07-31 25.61 26.89 25.60 18,885,100 26.68 19.70
13-07-30 24.26 24.54 24.11 9,061,100 24.35 17.98
13-07-29 24.07 24.29 23.98 5,525,700 24.07 17.77
13-07-26 24.06 24.34 23.86 4,626,800 24.27 17.92
13-07-25 24.07 24.26 23.95 3,613,200 24.25 17.90
13-07-24 23.95 24.21 23.94 4,472,200 24.12 17.81
13-07-23 24.44 24.44 23.88 5,117,800 23.92 17.66
13-07-22 24.10 24.11 23.94 5,377,500 24.02 17.73
Date Open High Low Vol Cls adjCls
13-07-19 24.29 24.29 23.90 8,428,800 24.00 17.72
13-07-18 24.34 24.42 24.14 6,473,100 24.29 17.93
13-07-17 24.13 24.34 24.02 5,697,200 24.23 17.89
13-07-16 23.98 24.22 23.87 8,340,200 23.97 17.70
13-07-15 23.85 23.94 23.74 5,336,900 23.92 17.66
13-07-12 23.69 23.85 23.43 5,371,300 23.83 17.59
13-07-11 23.41 23.66 23.26 5,317,000 23.65 17.46
13-07-10 22.84 23.13 22.81 3,653,800 23.10 17.06
13-07-09 22.93 22.99 22.56 4,753,100 22.85 16.87
Date Open High Low Vol Cls adjCls
13-07-08 23.07 23.12 22.65 4,985,200 22.79 16.83
13-07-05 22.58 23.02 22.46 5,639,700 23.02 17.00
13-07-03 22.27 22.59 22.22 3,547,900 22.36 16.51
13-07-02 22.54 22.80 22.39 5,667,800 22.44 16.57
13-07-01 22.54 22.74 22.46 5,915,100 22.48 16.60
13-06-28 22.42 22.53 22.21 13,769,100 22.48 16.60
13-06-27 22.61 22.73 22.41 9,281,400 22.50 16.61
13-06-26 22.33 22.56 22.28 7,549,300 22.52 16.63
13-06-25 22.27 22.35 21.95 5,679,900 22.10 16.32
Date Open High Low Vol Cls adjCls
13-06-24 22.17 22.42 21.91 8,386,800 22.01 16.25
13-06-21 22.54 22.55 21.99 13,174,300 22.23 16.41
13-06-20 22.50 22.63 22.29 9,023,600 22.39 16.53
13-06-19 22.72 22.99 22.65 8,798,000 22.70 16.76
13-06-18 22.32 22.81 22.32 11,890,700 22.73 16.78
13-06-17 22.37 22.46 22.20 7,110,500 22.33 16.49
13-06-14 22.55 22.66 22.32 7,893,200 22.36 16.40
13-06-13 22.10 22.54 21.98 9,999,700 22.49 16.49
13-06-12 22.23 22.51 22.12 11,250,300 22.18 16.27
Date Open High Low Vol Cls adjCls
13-06-11 22.13 22.44 21.85 12,724,200 22.01 16.14
13-06-10 22.17 22.35 21.91 9,544,000 22.25 16.32
13-06-07 22.06 22.33 21.92 9,648,700 22.19 16.27
13-06-06 21.59 21.88 21.41 9,890,900 21.85 16.02
13-06-05 21.73 22.00 21.60 9,620,700 21.62 15.86
13-06-04 22.29 22.41 21.90 12,670,300 21.90 16.06
13-06-03 22.41 22.56 22.11 11,005,800 22.40 16.43
13-05-31 22.80 22.83 22.39 11,305,600 22.39 16.42
13-05-30 22.80 23.06 22.71 7,356,900 22.95 16.83
Date Open High Low Vol Cls adjCls
13-05-29 22.69 23.00 22.47 12,459,400 22.88 16.78
13-05-28 23.01 23.15 22.77 8,651,000 22.90 16.79
13-05-24 22.94 23.01 22.30 9,596,000 22.85 16.76
13-05-23 23.48 23.54 22.99 13,556,500 23.06 16.91
13-05-22 24.06 24.15 23.49 10,649,100 23.62 17.32
13-05-21 24.33 24.39 24.02 7,951,000 24.03 17.62
13-05-20 24.22 24.32 24.06 8,210,500 24.15 17.71
13-05-17 24.37 24.50 24.18 7,196,700 24.30 17.82
13-05-16 24.61 24.69 24.25 31,033,700 24.30 17.82
Date Open High Low Vol Cls adjCls
13-05-15 24.33 24.69 24.33 9,034,800 24.66 18.09
13-05-14 24.22 24.55 24.22 10,082,600 24.52 17.98
13-05-13 24.33 24.33 23.95 11,321,200 24.22 17.76
13-05-10 24.41 24.50 24.21 7,012,500 24.35 17.86
13-05-09 24.50 24.53 24.18 7,349,500 24.37 17.87
13-05-08 23.86 24.55 23.54 21,491,300 24.49 17.96
13-05-07 25.00 25.26 24.89 10,302,000 25.10 18.41
13-05-06 24.81 25.00 24.64 7,334,100 24.95 18.30
13-05-03 24.74 25.00 24.58 7,049,500 24.84 18.22
Date Open High Low Vol Cls adjCls
13-05-02 24.36 24.69 24.12 5,622,800 24.56 18.01
13-05-01 24.24 24.60 24.24 4,147,000 24.35 17.86
13-04-30 24.48 24.54 21.93 10,019,600 24.30 17.82
13-04-29 24.45 24.74 24.42 6,972,300 24.59 18.03
13-04-26 24.45 24.54 24.30 3,994,700 24.42 17.91
13-04-25 24.50 24.62 24.19 8,204,400 24.45 17.93
13-04-24 24.15 24.49 24.15 5,624,700 24.37 17.87
13-04-23 23.89 24.29 23.71 6,834,300 24.16 17.72
13-04-22 23.70 23.77 23.41 6,876,400 23.67 17.36
Date Open High Low Vol Cls adjCls
13-04-19 23.52 23.72 23.34 6,877,100 23.55 17.27
13-04-18 23.85 23.85 23.41 6,307,200 23.56 17.28
13-04-17 24.00 24.02 23.40 8,357,300 23.78 17.44
13-04-16 24.07 24.24 23.92 5,994,500 24.15 17.71
13-04-15 23.98 24.32 23.93 7,727,900 23.95 17.56
13-04-12 24.27 24.28 23.96 6,464,200 24.25 17.78
13-04-11 24.18 24.52 24.13 5,191,000 24.30 17.82
13-04-10 24.21 24.55 24.20 6,008,900 24.45 17.93
13-04-09 24.25 24.34 23.98 5,265,700 24.21 17.76
Date Open High Low Vol Cls adjCls
13-04-08 24.24 24.28 23.98 6,081,700 24.25 17.78
13-04-05 24.15 24.35 23.86 6,283,600 24.29 17.81
13-04-04 24.41 24.52 24.25 3,987,100 24.50 17.97
13-04-03 24.73 24.76 24.40 6,057,700 24.45 17.93
13-04-02 24.65 24.79 24.56 5,932,100 24.66 18.09
13-04-01 24.78 24.79 24.35 6,502,000 24.46 17.94
13-03-28 24.49 24.75 24.40 6,748,700 24.68 18.10
13-03-27 24.48 24.60 24.35 5,918,200 24.53 17.99
13-03-26 24.75 24.80 24.44 6,653,900 24.57 18.02
Date Open High Low Vol Cls adjCls
13-03-25 24.64 24.73 24.33 4,964,200 24.56 18.01
13-03-22 24.50 24.66 24.39 6,911,500 24.63 18.06
13-03-21 24.37 24.51 24.29 6,227,400 24.40 17.89
13-03-20 24.07 24.65 24.05 7,837,200 24.52 17.98
13-03-19 24.55 24.67 24.09 8,217,100 24.22 17.76
13-03-18 24.26 24.66 24.15 4,898,200 24.51 17.98
13-03-15 24.64 24.77 24.36 6,867,900 24.55 18.00
13-03-14 24.68 24.83 24.63 5,901,800 24.73 18.14
13-03-13 24.54 24.58 24.28 7,717,900 24.54 18.00
Date Open High Low Vol Cls adjCls
13-03-12 24.62 24.70 24.25 7,281,600 24.45 17.93
13-03-11 24.55 24.70 24.37 10,075,600 24.48 17.95
13-03-08 24.81 24.91 24.49 8,264,400 24.57 18.02
13-03-07 24.65 24.72 24.41 8,719,300 24.67 18.09
13-03-06 24.36 24.57 24.15 9,179,200 24.52 17.98
13-03-05 24.00 24.41 24.00 11,072,700 24.20 17.75
13-03-04 23.52 24.03 23.52 10,145,500 23.96 17.57
13-03-01 23.40 23.76 23.21 8,640,200 23.68 17.37
13-02-28 23.08 23.75 23.07 11,280,000 23.44 17.19
Date Open High Low Vol Cls adjCls
13-02-27 22.45 23.27 22.44 11,171,600 23.23 17.04
13-02-26 22.47 22.66 22.19 6,511,700 22.46 16.47
13-02-25 22.93 23.06 22.43 10,316,800 22.43 16.45
13-02-22 22.45 22.95 22.33 12,015,200 22.93 16.82
13-02-21 22.50 22.60 22.18 13,205,200 22.31 16.36
13-02-20 22.72 22.89 22.55 11,734,600 22.56 16.54
13-02-19 22.48 22.72 22.41 9,363,100 22.60 16.57
13-02-15 22.73 22.91 22.46 7,994,600 22.53 16.52
13-02-14 22.51 22.73 22.41 5,716,700 22.67 16.63
Date Open High Low Vol Cls adjCls
13-02-13 22.69 22.80 22.47 6,774,200 22.62 16.59
13-02-12 22.62 22.91 22.59 6,079,800 22.70 16.65
13-02-11 22.60 22.73 22.50 5,827,400 22.64 16.60
13-02-08 22.25 22.69 22.22 9,044,400 22.59 16.57
13-02-07 22.28 22.30 22.08 9,192,500 22.24 16.31
13-02-06 21.99 22.32 21.89 8,434,900 22.28 16.34
13-02-05 21.87 22.21 21.76 8,168,100 22.16 16.25
13-02-04 22.02 22.07 21.63 6,011,200 21.65 15.88
13-02-01 21.86 22.21 21.80 8,193,700 22.12 16.22
Date Open High Low Vol Cls adjCls
13-01-31 22.01 22.11 21.74 7,575,200 21.77 15.97
13-01-30 21.82 22.04 21.81 8,758,900 21.98 16.12
13-01-29 21.95 21.96 21.66 9,150,900 21.91 16.07
13-01-28 22.13 22.26 21.87 8,692,100 21.89 16.05
13-01-25 21.68 22.14 21.67 11,192,900 22.13 16.23
13-01-24 21.20 21.85 21.09 19,022,900 21.71 15.92
13-01-23 21.75 21.82 21.09 19,759,900 21.46 15.74
13-01-22 20.66 20.86 20.51 11,371,200 20.86 15.30
13-01-18 20.84 20.92 20.46 10,838,800 20.68 15.17
Date Open High Low Vol Cls adjCls
13-01-17 20.76 21.14 20.57 12,157,700 20.85 15.29
13-01-16 20.74 20.90 20.58 9,526,500 20.71 15.19
13-01-15 20.23 20.89 20.13 16,400,900 20.85 15.29
13-01-14 19.89 20.04 19.79 5,988,100 19.91 14.60
13-01-11 19.99 20.03 19.85 5,157,200 19.94 14.62
13-01-10 19.59 20.00 19.50 8,516,300 19.94 14.62
13-01-09 19.42 19.62 19.39 4,168,100 19.52 14.32
13-01-08 19.65 19.70 19.25 6,793,200 19.42 14.24
13-01-07 19.71 19.75 19.38 6,350,600 19.65 14.41
Date Open High Low Vol Cls adjCls
13-01-04 19.41 19.70 19.37 5,677,000 19.62 14.39
13-01-03 19.43 19.72 19.28 8,920,400 19.41 14.23
13-01-02 19.19 19.50 19.10 8,729,700 19.50 14.30
12-12-31 18.08 18.83 18.01 6,955,700 18.82 13.80
12-12-28 18.13 18.33 17.98 3,966,100 18.16 13.32
12-12-27 18.29 18.40 17.90 5,699,400 18.22 13.36
12-12-26 18.42 18.61 18.22 2,764,300 18.31 13.43
12-12-24 18.56 18.70 18.40 1,454,900 18.42 13.51
12-12-21 18.47 18.66 18.25 8,342,000 18.54 13.60
Date Open High Low Vol Cls adjCls
12-12-20 18.60 18.66 18.38 6,491,500 18.64 13.67
12-12-19 18.89 19.00 18.60 5,613,800 18.61 13.65
12-12-18 18.65 18.92 18.56 6,606,800 18.79 13.78
12-12-17 18.73 18.89 18.39 7,973,700 18.52 13.58
12-12-14 18.45 18.75 18.45 6,958,700 18.68 13.70
12-12-13 18.82 18.99 18.43 7,249,700 18.54 13.60
12-12-12 19.15 19.24 18.71 5,149,700 18.75 13.75
12-12-11 18.84 19.11 18.80 4,766,900 19.09 14.00
12-12-10 18.82 18.98 18.72 6,224,500 18.72 13.73
Date Open High Low Vol Cls adjCls
12-12-07 18.90 19.02 18.71 6,313,400 18.95 13.90
12-12-06 18.76 18.89 18.68 6,291,800 18.85 13.82
12-12-05 18.65 18.90 18.54 9,217,600 18.87 13.84
12-12-04 18.66 18.70 18.44 4,390,100 18.66 13.68
12-12-03 18.94 19.08 18.52 7,582,500 18.60 13.64
12-11-30 18.65 18.83 18.55 6,193,100 18.76 13.76
12-11-29 18.39 18.78 18.35 7,341,000 18.62 13.66
12-11-28 18.01 18.25 17.71 8,241,600 18.23 13.37
12-11-27 18.31 18.52 18.01 6,384,700 18.02 13.22
Date Open High Low Vol Cls adjCls
12-11-26 18.40 18.43 18.19 4,161,900 18.30 13.42
12-11-23 18.35 18.49 18.25 2,011,200 18.47 13.55
12-11-21 18.05 18.34 17.98 3,030,500 18.21 13.35
12-11-20 18.11 18.18 17.86 4,804,000 18.02 13.22
12-11-19 18.18 18.38 18.05 6,376,400 18.19 13.34
12-11-16 17.53 18.06 17.41 12,086,000 17.97 13.18
12-11-15 17.53 17.64 17.38 5,747,400 17.56 12.88
12-11-14 17.91 18.00 17.49 6,489,900 17.53 12.86
12-11-13 17.68 18.04 17.68 7,497,500 17.79 13.05
Date Open High Low Vol Cls adjCls
12-11-12 18.01 18.06 17.92 4,974,900 17.96 13.17
12-11-09 18.00 18.22 17.93 8,216,600 17.97 13.18
12-11-08 18.19 18.27 17.94 5,676,500 17.95 13.16
12-11-07 18.67 18.67 18.10 11,106,200 18.21 13.35
12-11-06 18.71 19.04 18.70 7,573,100 18.85 13.82
12-11-05 18.70 18.89 18.64 8,600,900 18.71 13.72
12-11-02 18.85 18.89 18.73 9,059,500 18.80 13.79
12-11-01 18.19 18.72 18.15 9,615,100 18.71 13.72
12-10-31 18.40 18.41 18.11 9,858,700 18.19 13.34
Date Open High Low Vol Cls adjCls
12-10-26 18.34 18.66 18.15 9,316,800 18.39 13.49
12-10-25 18.77 19.09 17.84 28,339,800 18.54 13.60
12-10-24 17.51 17.57 17.35 11,507,200 17.38 12.75
12-10-23 17.19 17.44 17.02 7,025,800 17.37 12.74
12-10-22 17.50 17.50 17.14 6,213,800 17.33 12.71
12-10-19 17.78 17.83 17.40 7,616,100 17.43 12.78
12-10-18 17.86 18.00 17.62 7,977,700 17.77 13.03
12-10-17 18.20 18.27 17.80 6,509,200 17.86 13.10
12-10-16 18.09 18.36 17.90 5,715,500 18.32 13.44
Date Open High Low Vol Cls adjCls
12-10-15 17.87 18.02 17.78 6,781,700 17.96 13.17
12-10-12 17.93 18.07 17.75 8,121,800 17.88 13.11
12-10-11 17.79 18.10 17.69 6,925,700 17.95 13.16
12-10-10 17.65 17.78 17.55 8,500,000 17.68 12.97
12-10-09 17.70 17.75 17.50 7,114,900 17.67 12.96
12-10-08 17.97 18.03 17.72 6,329,300 17.76 13.02
12-10-05 18.16 18.39 17.99 6,243,000 18.03 13.22
12-10-04 17.88 18.02 17.75 5,076,500 18.01 13.21
12-10-03 17.97 18.13 17.79 9,273,100 17.91 13.13
Date Open High Low Vol Cls adjCls
12-10-02 17.86 18.07 17.80 7,504,800 17.94 13.16
12-10-01 18.05 18.19 17.74 8,319,500 17.78 13.04
12-09-28 18.08 18.12 17.96 6,630,000 17.98 13.19
12-09-27 18.05 18.32 18.02 7,498,300 18.21 13.35
12-09-26 18.03 18.11 17.61 9,736,500 18.07 13.25
12-09-25 18.39 18.56 18.05 8,447,900 18.08 13.26
12-09-24 18.39 18.59 18.21 11,083,200 18.24 13.38
12-09-21 18.95 19.08 18.52 15,220,600 18.53 13.59
12-09-20 18.90 18.95 18.69 10,423,700 18.90 13.86
Date Open High Low Vol Cls adjCls
12-09-19 18.97 19.08 18.88 5,198,000 18.94 13.89
12-09-18 19.07 19.10 18.91 6,205,900 19.00 13.93
12-09-17 19.07 19.11 18.90 7,217,800 19.11 14.01
12-09-14 19.25 19.54 19.12 12,855,300 19.14 14.04
12-09-13 19.11 19.32 18.84 8,378,500 19.20 14.08
12-09-12 19.03 19.23 18.96 10,683,100 19.06 13.98
12-09-11 18.92 19.09 18.85 9,366,700 19.00 13.93
12-09-10 18.91 19.08 18.80 7,951,000 18.96 13.90
12-09-07 18.91 19.00 18.77 9,783,200 18.92 13.88
Date Open High Low Vol Cls adjCls
12-09-06 18.00 19.16 17.95 19,522,100 18.95 13.90
12-09-05 17.80 17.99 17.71 9,589,600 17.93 13.15
12-09-04 17.74 18.00 17.70 8,054,900 17.88 13.11
12-08-31 17.74 17.88 17.59 8,413,000 17.83 13.08
12-08-30 17.68 17.78 17.49 5,255,700 17.67 12.96
12-08-29 17.72 17.89 17.67 4,863,500 17.83 13.08
12-08-28 17.63 17.90 17.61 7,353,500 17.75 13.02
12-08-27 17.78 17.83 17.61 6,694,300 17.63 12.93
12-08-24 17.65 17.84 17.57 7,489,800 17.73 13.00
Date Open High Low Vol Cls adjCls
12-08-23 17.80 17.90 17.62 9,037,100 17.76 13.02
12-08-22 17.96 18.07 17.77 7,988,700 17.83 13.08
12-08-21 17.91 18.04 17.85 12,937,700 17.99 13.19
12-08-20 17.91 17.96 17.60 9,159,300 17.87 13.11
12-08-17 18.00 18.07 17.78 11,372,300 18.01 13.21
12-08-16 17.38 18.09 17.36 21,293,500 17.99 13.19
12-08-15 17.12 17.70 17.02 10,755,700 17.67 12.96
12-08-14 17.32 17.39 17.09 7,241,200 17.18 12.60
12-08-13 17.51 17.80 17.16 9,883,800 17.22 12.63
Date Open High Low Vol Cls adjCls
12-08-10 17.04 17.30 16.88 16,996,600 17.28 12.67
12-08-09 17.15 17.30 16.99 9,909,300 17.00 12.47
12-08-08 17.15 17.25 16.99 7,409,100 17.10 12.54
12-08-07 16.91 17.44 16.88 8,591,900 17.16 12.58
12-08-06 16.83 16.96 16.81 11,702,100 16.87 12.37
12-08-03 16.54 16.89 16.42 13,395,900 16.80 12.32
12-08-02 15.76 16.33 15.71 20,996,700 16.31 11.96
12-08-01 15.81 16.16 15.76 14,257,200 16.01 11.74
12-07-31 15.50 15.94 15.49 13,315,900 15.75 11.55
Date Open High Low Vol Cls adjCls
12-07-30 15.86 15.89 15.32 10,856,900 15.47 11.35
12-07-27 15.50 16.06 15.38 16,572,200 15.93 11.68
12-07-26 14.99 15.45 14.96 16,218,400 15.36 11.26
12-07-25 14.61 15.48 14.50 39,876,800 14.96 10.97
12-07-24 13.47 13.53 13.06 5,993,600 13.18 9.67
12-07-23 13.30 13.47 13.08 7,119,900 13.41 9.83
12-07-20 13.84 13.86 13.56 7,011,400 13.58 9.96
12-07-19 13.66 13.88 13.63 6,923,400 13.84 10.15
12-07-18 13.43 13.78 13.40 8,130,000 13.58 9.96
Date Open High Low Vol Cls adjCls
12-07-17 13.46 13.50 13.16 4,395,700 13.45 9.86
12-07-16 13.41 13.43 13.25 7,572,300 13.32 9.77
12-07-13 13.34 13.50 13.31 9,963,100 13.46 9.87
12-07-12 13.64 13.65 13.26 11,411,200 13.28 9.74
12-07-11 13.79 13.93 13.64 8,150,600 13.72 10.06
12-07-10 14.02 14.13 13.75 7,263,600 13.82 10.14
12-07-09 14.15 14.16 13.86 7,772,800 13.92 10.21
12-07-06 14.58 14.60 14.02 7,792,100 14.12 10.36
12-07-05 14.72 14.80 14.49 5,059,200 14.72 10.80
Date Open High Low Vol Cls adjCls
12-07-03 14.57 14.81 14.52 4,662,500 14.80 10.85
12-07-02 14.56 14.57 14.32 7,124,900 14.50 10.63
12-06-29 14.11 14.61 14.11 7,514,000 14.61 10.71
12-06-28 14.16 14.16 13.71 6,763,200 13.89 10.19
12-06-27 14.16 14.27 14.08 5,488,000 14.17 10.39
12-06-26 14.06 14.15 13.95 6,513,900 14.07 10.32
12-06-25 14.36 14.40 14.00 9,302,300 14.03 10.29
12-06-22 14.52 14.62 14.41 29,696,300 14.45 10.60
12-06-21 15.09 15.09 14.40 10,652,400 14.44 10.59
Date Open High Low Vol Cls adjCls
12-06-20 14.94 15.12 14.87 6,980,500 15.03 11.02
12-06-19 14.86 15.03 14.82 8,290,700 14.93 10.95
12-06-18 14.70 14.83 14.45 5,390,000 14.78 10.84
12-06-15 14.60 14.78 14.50 9,310,400 14.76 10.82
12-06-14 14.36 14.60 14.20 6,827,700 14.56 10.68
12-06-13 14.47 14.53 14.23 7,791,900 14.30 10.49
12-06-12 14.43 14.59 14.33 6,723,700 14.57 10.69
12-06-11 14.74 14.82 14.30 8,636,500 14.32 10.50
12-06-08 14.50 14.62 14.35 7,275,900 14.57 10.69
Date Open High Low Vol Cls adjCls
12-06-07 14.86 14.94 14.42 11,647,800 14.47 10.61
12-06-06 14.46 14.80 14.36 8,411,300 14.77 10.83
12-06-05 14.33 14.60 14.32 5,452,500 14.56 10.68
12-06-04 14.39 14.56 14.26 7,860,900 14.43 10.58
12-06-01 14.52 14.75 14.37 9,238,100 14.37 10.54
12-05-31 14.81 14.94 14.63 7,070,000 14.84 10.88
12-05-30 14.97 15.01 14.79 8,573,500 14.81 10.86
12-05-29 15.23 15.34 15.03 5,195,800 15.16 11.12
12-05-25 14.94 15.15 14.92 5,589,200 15.08 11.06
Date Open High Low Vol Cls adjCls
12-05-24 15.10 15.10 14.77 8,837,900 14.95 10.96
12-05-23 14.88 15.07 14.79 8,961,000 15.04 11.03
12-05-22 15.00 15.11 14.91 7,166,500 15.00 11.00
12-05-21 14.74 15.09 14.63 6,114,100 15.01 11.01
12-05-18 14.91 15.01 14.68 8,387,800 14.74 10.81
12-05-17 15.01 15.15 14.84 6,281,300 14.84 10.88
12-05-16 15.42 15.42 15.01 8,470,400 15.03 11.02
12-05-15 15.30 15.63 15.14 8,455,800 15.35 11.26
12-05-14 14.74 15.42 14.74 11,105,700 15.24 11.18
Date Open High Low Vol Cls adjCls
12-05-11 15.48 15.68 15.44 7,686,200 15.45 11.33
12-05-10 15.89 15.90 15.47 6,917,100 15.53 11.39
12-05-09 15.66 15.94 15.59 6,636,100 15.82 11.60
12-05-08 15.80 15.92 15.63 10,288,100 15.81 11.59
12-05-07 15.72 16.00 15.69 7,946,800 15.94 11.69
12-05-04 16.14 16.14 15.80 8,786,900 15.82 11.60
12-05-03 16.41 16.47 16.12 11,386,300 16.23 11.90
12-05-02 16.31 16.51 16.10 9,692,900 16.43 12.05
12-05-01 16.51 16.68 16.41 7,564,600 16.45 12.06
Date Open High Low Vol Cls adjCls
12-04-30 16.50 16.66 16.43 6,141,000 16.54 12.13
12-04-27 16.57 16.59 16.33 5,494,300 16.48 12.09
12-04-26 16.28 16.63 16.18 9,746,300 16.47 12.08
12-04-25 16.14 16.31 15.99 11,509,100 16.29 11.95
12-04-24 16.44 16.69 15.95 27,378,800 16.01 11.74
12-04-23 18.00 18.12 17.56 13,938,100 18.07 13.25
12-04-20 18.21 18.38 18.13 5,348,300 18.14 13.30
12-04-19 18.07 18.41 18.03 6,766,900 18.10 13.27
12-04-18 18.24 18.33 18.12 5,614,600 18.16 13.32
Date Open High Low Vol Cls adjCls
12-04-17 18.23 18.49 18.20 5,897,700 18.41 13.50
12-04-16 18.15 18.30 18.01 8,584,100 18.18 13.33
12-04-13 18.19 18.39 18.07 6,797,900 18.08 13.26
12-04-12 18.00 18.36 17.98 6,298,000 18.29 13.41
12-04-11 17.72 18.04 17.60 8,535,700 17.97 13.18
12-04-10 17.85 18.00 17.55 7,161,200 17.56 12.88
12-04-09 18.02 18.11 17.93 3,999,200 17.97 13.18
12-04-05 18.11 18.33 18.06 4,293,800 18.31 13.43
12-04-04 18.36 18.44 18.06 5,632,900 18.20 13.35
Date Open High Low Vol Cls adjCls
12-04-03 18.70 18.76 18.35 7,214,200 18.51 13.57
12-04-02 18.61 18.85 18.50 6,396,200 18.80 13.79
12-03-30 18.55 18.73 18.30 7,269,600 18.70 13.71
12-03-29 18.22 18.47 18.22 6,625,400 18.40 13.49
12-03-28 18.50 18.57 18.28 5,698,100 18.35 13.46
12-03-27 18.61 18.74 18.53 5,605,100 18.58 13.63
12-03-26 18.39 18.67 18.32 5,044,500 18.67 13.69
12-03-23 18.21 18.31 18.10 5,317,600 18.20 13.35
12-03-22 18.02 18.23 17.95 5,485,300 18.20 13.35
Date Open High Low Vol Cls adjCls
12-03-21 18.25 18.38 18.13 6,593,300 18.17 13.33
12-03-20 18.00 18.36 17.98 4,757,400 18.30 13.42
12-03-19 18.10 18.47 18.10 6,214,200 18.32 13.44
12-03-16 18.14 18.30 18.08 7,386,700 18.17 13.33
12-03-15 17.87 18.21 17.80 6,391,600 18.19 13.34
12-03-14 18.13 18.20 17.83 7,706,400 17.86 13.10
12-03-13 17.90 18.20 17.65 6,417,200 18.18 13.33
12-03-12 17.68 17.88 17.67 4,140,900 17.80 13.05
12-03-09 17.58 17.80 17.51 5,428,200 17.73 13.00
Date Open High Low Vol Cls adjCls
12-03-08 17.41 17.58 17.32 4,934,200 17.57 12.89
12-03-07 17.16 17.33 17.07 6,380,100 17.27 12.67
12-03-06 17.29 17.34 17.08 7,732,200 17.10 12.54
12-03-05 17.66 17.74 17.44 5,631,300 17.51 12.84
12-03-02 17.86 17.90 17.62 4,983,700 17.74 13.01
12-03-01 17.91 18.02 17.79 5,517,500 17.89 13.12
12-02-29 17.87 18.04 17.82 6,031,400 17.84 13.08
12-02-28 17.89 18.00 17.81 4,181,600 17.92 13.14
12-02-27 17.76 18.00 17.59 5,468,300 17.90 13.13
Date Open High Low Vol Cls adjCls
12-02-24 17.87 18.11 17.84 4,997,000 17.88 13.11
12-02-23 17.94 18.00 17.66 5,749,600 17.91 13.13
12-02-22 17.89 18.08 17.83 4,568,500 17.88 13.11
12-02-21 17.94 18.21 17.87 6,143,900 17.94 13.16
12-02-17 18.06 18.10 17.92 5,518,300 17.95 13.16
12-02-16 17.88 18.20 17.85 5,475,600 18.15 13.31
12-02-15 17.94 18.09 17.85 6,033,300 17.94 13.16
12-02-14 17.86 17.97 17.73 4,949,100 17.92 13.14
12-02-13 17.88 17.99 17.71 4,881,100 17.93 13.15
Date Open High Low Vol Cls adjCls
12-02-10 17.80 17.86 17.61 5,764,300 17.78 13.04
12-02-09 17.75 18.06 17.62 7,438,000 18.02 13.22
12-02-08 17.58 17.75 17.50 5,080,900 17.75 13.02
12-02-07 17.42 17.68 17.32 6,790,300 17.62 12.92
12-02-06 17.58 17.60 17.41 3,403,100 17.53 12.86
12-02-03 17.58 17.73 17.49 5,492,400 17.62 12.92
12-02-02 17.39 17.66 17.37 4,665,600 17.43 12.78
12-02-01 17.33 17.50 17.22 7,325,900 17.45 12.80
12-01-31 17.00 17.23 16.87 8,794,700 17.19 12.61
Date Open High Low Vol Cls adjCls
12-01-30 17.02 17.11 16.78 7,516,200 17.03 12.49
12-01-27 16.83 17.21 16.75 9,105,900 17.08 12.53
12-01-26 17.12 17.20 16.36 12,646,600 16.88 12.38
12-01-25 17.07 17.18 16.90 7,796,200 17.07 12.52
12-01-24 16.80 16.92 16.67 4,596,500 16.87 12.37
12-01-23 16.87 16.99 16.72 5,634,700 16.79 12.31
12-01-20 16.57 16.90 16.52 6,460,100 16.79 12.31
12-01-19 16.63 16.81 16.37 7,743,500 16.59 12.17
12-01-18 16.36 16.58 16.16 6,696,500 16.55 12.14
Date Open High Low Vol Cls adjCls
12-01-17 16.11 16.48 16.06 6,489,300 16.28 11.94
12-01-13 16.02 16.10 15.79 6,995,400 15.88 11.65
12-01-12 16.26 16.42 16.05 6,781,100 16.08 11.79
12-01-11 15.86 16.28 15.86 5,261,200 16.24 11.91
12-01-10 15.82 15.95 15.65 5,597,300 15.91 11.67
12-01-09 15.76 15.83 15.55 5,296,700 15.67 11.49
12-01-06 15.77 15.95 15.58 5,583,000 15.78 11.57
12-01-05 15.68 15.82 15.58 6,105,900 15.80 11.59
12-01-04 15.80 15.89 15.66 3,640,400 15.75 11.55
Date Open High Low Vol Cls adjCls
12-01-03 15.99 16.19 15.74 5,839,100 15.78 11.57
11-12-30 15.68 15.72 15.64 2,781,100 15.65 11.48
11-12-29 15.67 15.78 15.64 3,611,200 15.70 11.51
11-12-28 15.82 15.90 15.58 5,021,800 15.62 11.46
11-12-27 15.78 15.91 15.65 4,966,700 15.85 11.62
11-12-23 15.55 15.79 15.45 4,593,700 15.79 11.58
11-12-22 15.23 15.57 15.17 6,125,800 15.56 11.41
11-12-21 15.53 15.58 14.94 9,460,000 15.15 11.11
11-12-20 15.51 15.82 15.51 7,583,400 15.63 11.46
Date Open High Low Vol Cls adjCls
11-12-19 15.53 15.64 15.23 6,072,000 15.29 11.21
11-12-16 15.49 15.74 15.32 9,277,000 15.46 11.34
11-12-15 15.57 15.61 15.23 6,104,100 15.36 11.26
11-12-14 15.65 15.68 15.29 5,950,100 15.39 11.29
11-12-13 15.98 16.11 15.58 6,098,900 15.66 11.48
11-12-12 16.05 16.05 15.70 5,742,000 15.84 11.62
11-12-09 15.72 16.26 15.66 5,575,000 16.19 11.87
11-12-08 16.09 16.24 15.64 5,757,900 15.69 11.51
11-12-07 16.09 16.29 15.86 6,552,100 16.22 11.90
Date Open High Low Vol Cls adjCls
11-12-06 16.51 16.67 16.12 6,831,100 16.19 11.87
11-12-05 16.37 16.73 16.28 7,282,200 16.52 12.12
11-12-02 16.38 16.43 16.07 5,196,400 16.10 11.81
11-12-01 16.25 16.42 16.13 6,258,900 16.24 11.91
11-11-30 16.02 16.38 16.02 7,420,500 16.35 11.99
11-11-29 16.05 16.11 15.58 8,039,200 15.60 11.44
11-11-28 15.74 16.08 15.73 7,790,800 16.07 11.79
11-11-25 15.44 15.70 15.31 3,423,300 15.33 11.24
11-11-23 15.69 15.77 15.51 8,339,200 15.54 11.40
Date Open High Low Vol Cls adjCls
11-11-22 15.76 15.99 15.65 6,216,100 15.84 11.62
11-11-21 16.00 16.05 15.69 6,400,800 15.82 11.60
11-11-18 16.16 16.30 16.01 6,439,000 16.19 11.87
11-11-17 16.60 16.67 16.08 8,234,000 16.17 11.86
11-11-16 16.99 17.35 16.65 9,624,300 16.67 12.23
11-11-15 16.93 17.30 16.77 8,397,200 17.19 12.61
11-11-14 17.10 17.20 16.84 4,243,500 16.94 12.42
11-11-11 16.92 17.17 16.88 5,806,100 17.12 12.56
11-11-10 16.75 16.86 16.50 6,883,500 16.70 12.25
Date Open High Low Vol Cls adjCls
11-11-09 17.07 17.14 16.52 9,307,800 16.57 12.15
11-11-08 17.24 17.55 17.12 8,394,300 17.52 12.85
11-11-07 16.97 17.13 16.69 6,529,900 17.12 12.56
11-11-04 16.91 17.05 16.69 6,904,500 16.98 12.45
11-11-03 16.70 17.09 16.61 9,448,900 17.03 12.49
11-11-02 16.57 16.75 16.41 9,718,300 16.50 12.10
11-11-01 16.66 16.88 16.39 12,312,000 16.43 12.05
11-10-31 17.82 17.82 16.99 14,126,500 17.01 12.47
11-10-28 17.73 18.01 17.60 7,865,500 17.99 13.19
Date Open High Low Vol Cls adjCls
11-10-27 18.27 18.81 16.91 20,937,600 17.74 13.01
11-10-26 18.88 18.88 18.02 11,040,800 18.49 13.56
11-10-25 18.62 18.80 18.42 7,975,000 18.55 13.60
11-10-24 18.50 18.82 18.44 7,638,700 18.63 13.66
11-10-21 18.17 18.48 18.00 7,400,200 18.42 13.51
11-10-20 18.11 18.17 17.65 7,810,500 17.94 13.16
11-10-19 18.07 18.24 17.91 7,780,800 17.99 13.19
11-10-18 17.63 18.24 17.34 10,035,300 18.14 13.30
11-10-17 17.86 17.92 17.47 6,448,200 17.62 12.92
Date Open High Low Vol Cls adjCls
11-10-14 17.93 18.00 17.75 6,398,000 17.99 13.19
11-10-13 17.58 17.88 17.49 7,882,700 17.78 13.04
11-10-12 17.96 17.97 17.57 8,945,200 17.60 12.91
11-10-11 17.55 17.83 17.49 7,353,900 17.79 13.05
11-10-10 17.30 17.62 17.30 5,334,300 17.62 12.92
11-10-07 17.14 17.38 17.01 8,649,600 17.10 12.54
11-10-06 16.59 17.14 16.39 8,122,000 17.12 12.56
11-10-05 16.14 16.61 15.89 10,270,100 16.57 12.15
11-10-04 15.51 16.16 15.36 15,474,200 16.16 11.85
Date Open High Low Vol Cls adjCls
11-10-03 16.11 16.53 15.73 11,288,800 15.74 11.54
11-09-30 16.66 16.85 16.30 8,349,200 16.30 11.95
11-09-29 17.20 17.37 16.54 8,299,400 16.89 12.39
11-09-28 17.25 17.53 16.83 7,758,200 16.86 12.36
11-09-27 17.08 17.42 17.04 8,248,400 17.15 12.58
11-09-26 16.44 16.88 16.04 10,561,500 16.85 12.36
11-09-23 15.89 16.49 15.80 7,671,000 16.37 12.01
11-09-22 16.39 16.56 15.82 12,057,300 16.05 11.77
11-09-21 17.50 17.60 17.02 8,649,300 17.03 12.49
Date Open High Low Vol Cls adjCls
11-09-20 17.48 17.66 17.24 7,127,000 17.35 12.72
11-09-19 17.30 17.48 17.02 7,092,200 17.40 12.76
11-09-16 17.42 17.66 17.38 9,386,600 17.54 12.86
11-09-15 17.04 17.37 16.93 7,387,900 17.36 12.73
11-09-14 16.39 17.06 16.26 8,512,300 16.84 12.35
11-09-13 16.31 16.39 16.09 7,974,000 16.33 11.98
11-09-12 15.81 16.27 15.81 7,426,500 16.25 11.92
11-09-09 16.34 16.44 15.93 7,224,300 16.05 11.77
11-09-08 16.55 16.68 16.38 6,632,300 16.48 12.09
Date Open High Low Vol Cls adjCls
11-09-07 16.25 16.72 16.22 9,832,100 16.71 12.25
11-09-06 15.87 16.14 15.69 7,326,000 16.08 11.79
11-09-02 16.60 16.71 16.23 8,010,500 16.36 12.00
11-09-01 17.23 17.35 16.90 7,740,400 16.94 12.42
11-08-31 16.96 17.32 16.84 7,714,100 17.15 12.58
11-08-30 16.76 17.06 16.62 8,452,400 16.97 12.45
11-08-29 16.60 16.85 16.58 4,781,600 16.84 12.35
11-08-26 15.93 16.48 15.71 7,405,700 16.38 12.01
11-08-25 16.42 16.52 15.89 7,347,900 15.95 11.70
Date Open High Low Vol Cls adjCls
11-08-24 16.15 16.40 16.04 7,275,900 16.38 12.01
11-08-23 15.68 16.21 15.51 9,845,700 16.20 11.88
11-08-22 15.75 15.82 15.50 8,270,000 15.65 11.48
11-08-19 15.63 16.12 15.39 12,079,400 15.42 11.31
11-08-18 16.38 16.47 15.57 14,677,400 15.81 11.59
11-08-17 16.95 17.09 16.59 9,095,500 16.78 12.31
11-08-16 16.62 17.02 16.61 10,925,500 16.94 12.42
11-08-15 16.86 17.01 16.69 7,149,100 17.00 12.47
11-08-12 16.80 17.06 16.59 11,730,100 16.79 12.31
Date Open High Low Vol Cls adjCls
11-08-11 16.11 16.89 15.96 16,069,000 16.69 12.24
11-08-10 16.56 16.70 15.93 17,765,000 15.99 11.73
11-08-09 16.12 16.94 15.78 21,582,100 16.91 12.40
11-08-08 16.67 16.94 15.58 19,829,300 16.00 11.73
11-08-05 17.61 17.74 16.60 22,731,600 17.10 12.54
11-08-04 17.92 18.01 17.11 21,485,000 17.12 12.56
11-08-03 18.54 18.66 18.16 15,028,200 18.27 13.40
11-08-02 18.84 19.11 18.50 8,794,300 18.51 13.57
11-08-01 19.26 19.30 18.75 10,422,800 19.04 13.96
Date Open High Low Vol Cls adjCls
11-07-29 19.28 19.54 19.05 10,414,400 19.06 13.98
11-07-28 19.33 19.81 19.01 22,713,000 19.49 14.29
11-07-27 18.98 19.02 18.37 10,824,600 18.42 13.51
11-07-26 19.16 19.20 18.92 5,516,500 19.07 13.99
11-07-25 19.04 19.25 18.84 8,749,700 19.09 14.00
11-07-22 19.08 19.12 18.85 6,805,600 19.06 13.98
11-07-21 19.01 19.18 18.76 8,001,300 19.03 13.96
11-07-20 19.41 19.41 18.86 8,366,500 18.89 13.85
11-07-19 19.11 19.55 18.99 7,431,800 19.46 14.27
Date Open High Low Vol Cls adjCls
11-07-18 18.87 18.94 18.60 8,475,800 18.87 13.84
11-07-15 19.03 19.11 18.87 8,141,300 18.97 13.91
11-07-14 19.28 19.42 18.87 7,736,000 18.97 13.91
11-07-13 19.33 19.59 19.23 7,395,100 19.27 14.13
11-07-12 19.40 19.50 19.19 7,132,900 19.23 14.10
11-07-11 19.52 19.63 19.24 6,307,800 19.36 14.20
11-07-08 19.67 19.80 19.44 9,130,400 19.73 14.47
11-07-07 19.90 20.00 19.73 9,144,600 19.86 14.56
11-07-06 19.74 19.82 19.61 9,005,300 19.79 14.51
Date Open High Low Vol Cls adjCls
11-07-05 19.80 19.84 19.66 5,670,600 19.76 14.49
11-07-01 19.82 19.89 19.71 6,839,700 19.83 14.54
11-06-30 19.57 19.77 19.55 7,574,800 19.72 14.46
11-06-29 19.62 19.63 19.39 6,652,000 19.53 14.32
11-06-28 19.08 19.62 19.02 10,232,200 19.50 14.30
11-06-27 18.68 19.18 18.64 7,399,900 19.04 13.96
11-06-24 18.96 19.04 18.64 19,734,800 18.75 13.75
11-06-23 18.67 18.97 18.54 7,230,500 18.93 13.88
11-06-22 18.95 19.05 18.85 8,052,600 18.86 13.83
Date Open High Low Vol Cls adjCls
11-06-21 18.83 19.14 18.68 9,871,600 19.09 14.00
11-06-20 18.55 18.82 18.43 6,523,300 18.80 13.79
11-06-17 18.82 18.91 18.50 8,941,600 18.55 13.60
11-06-16 18.61 18.73 18.43 8,996,500 18.62 13.66
11-06-15 18.47 18.67 18.47 10,622,200 18.53 13.59
11-06-14 18.59 18.73 18.53 7,518,500 18.66 13.68
11-06-13 18.48 18.61 18.37 7,098,400 18.45 13.53
11-06-10 18.76 18.80 18.47 10,033,400 18.50 13.57
11-06-09 18.88 18.99 18.71 11,591,200 18.85 13.82
Date Open High Low Vol Cls adjCls
11-06-08 18.63 18.94 18.63 12,285,300 18.86 13.83
11-06-07 18.74 18.82 18.44 14,494,400 18.73 13.74
11-06-06 18.46 18.62 18.40 9,643,600 18.44 13.52
11-06-03 18.60 18.74 18.43 7,483,700 18.51 13.57
11-06-02 19.01 19.16 18.74 9,479,100 18.80 13.79
11-06-01 19.54 19.65 19.00 12,505,200 19.02 13.95
11-05-31 19.35 19.62 19.34 12,042,300 19.55 14.34
11-05-27 19.31 19.44 19.18 8,281,800 19.22 14.10
11-05-26 18.90 19.46 18.86 15,142,500 19.31 14.16
Date Open High Low Vol Cls adjCls
11-05-25 18.89 19.19 18.89 9,280,700 18.93 13.88
11-05-24 19.00 19.09 18.83 7,952,500 18.91 13.87
11-05-23 19.18 19.24 18.95 7,000,000 19.00 13.93
11-05-20 19.56 19.68 19.25 9,626,100 19.43 14.25
11-05-19 19.78 19.80 19.47 9,254,000 19.57 14.35
11-05-18 19.61 19.90 19.50 13,098,000 19.68 14.43
11-05-17 19.65 19.74 19.47 7,970,000 19.67 14.43
11-05-16 19.99 20.08 19.65 9,238,300 19.70 14.45
11-05-13 20.29 20.30 19.99 10,430,700 20.06 14.71
Date Open High Low Vol Cls adjCls
11-05-12 19.78 20.50 19.65 35,000,000 20.42 14.98
11-05-11 19.50 19.57 19.17 9,400,000 19.41 14.23
11-05-10 19.42 19.65 19.36 9,807,600 19.56 14.34
11-05-09 19.44 19.56 19.25 7,252,800 19.40 14.23
11-05-06 19.50 19.70 19.26 6,940,500 19.42 14.24
11-05-05 19.50 19.73 19.21 7,300,000 19.25 14.12
11-05-04 19.59 19.72 19.30 5,449,100 19.54 14.33
11-05-03 19.47 19.67 19.40 6,295,800 19.60 14.37
11-05-02 19.76 19.80 19.54 4,167,000 19.55 14.34
Date Open High Low Vol Cls adjCls
11-04-29 19.71 19.79 19.59 9,745,400 19.65 14.41
11-04-28 19.75 19.82 19.53 5,700,000 19.68 14.43
11-04-27 19.33 19.76 19.32 7,704,500 19.73 14.47
11-04-26 19.22 19.51 19.13 9,300,000 19.34 14.18
11-04-25 18.90 19.24 18.89 7,395,900 19.17 14.06
11-04-21 18.95 19.05 18.83 6,739,700 19.03 13.96
11-04-20 18.46 18.97 18.37 8,042,500 18.94 13.89
11-04-19 18.26 18.35 18.02 5,221,100 18.13 13.30
11-04-18 18.25 18.31 17.97 6,322,100 18.20 13.35
Date Open High Low Vol Cls adjCls
11-04-15 18.44 18.56 18.29 5,628,500 18.52 13.58
11-04-14 18.18 18.52 18.04 6,783,000 18.44 13.52
11-04-13 18.30 18.44 18.16 6,295,300 18.33 13.44
11-04-12 18.31 18.37 18.14 7,936,400 18.25 13.38
11-04-11 18.66 18.69 18.39 13,581,500 18.42 13.51
11-04-08 18.34 18.39 18.09 4,773,600 18.21 13.35
11-04-07 18.32 18.48 18.15 7,452,500 18.26 13.39
11-04-06 18.38 18.50 18.17 14,390,300 18.38 13.48
11-04-05 18.33 18.41 18.12 5,535,800 18.34 13.45
Date Open High Low Vol Cls adjCls
11-04-04 18.46 18.49 18.18 5,709,500 18.36 13.46
11-04-01 18.65 18.75 18.36 8,024,200 18.46 13.54
11-03-31 18.05 18.55 18.05 9,274,500 18.54 13.60
11-03-30 18.27 18.27 17.99 7,948,100 18.05 13.24
11-03-29 17.90 18.23 17.80 4,204,400 18.21 13.35
11-03-28 18.11 18.21 17.95 4,332,600 17.97 13.18
11-03-25 18.18 18.27 18.06 5,901,400 18.11 13.28
11-03-24 17.80 18.11 17.68 6,104,700 18.09 13.27
11-03-23 17.59 17.76 17.33 4,490,400 17.71 12.99
Date Open High Low Vol Cls adjCls
11-03-22 17.65 17.79 17.49 3,747,600 17.63 12.93
11-03-21 17.45 17.79 17.38 7,232,700 17.67 12.96
11-03-18 17.47 17.50 17.14 11,516,600 17.27 12.67
11-03-17 17.33 17.40 17.11 7,665,200 17.24 12.64
11-03-16 17.41 17.52 16.99 13,250,500 17.06 12.51
11-03-15 17.55 17.70 17.36 11,936,300 17.56 12.88
11-03-14 17.95 18.20 17.90 8,979,400 18.06 13.24
11-03-11 17.95 18.13 17.85 8,309,300 18.12 13.29
11-03-10 18.25 18.35 17.99 13,634,200 18.02 13.22
Date Open High Low Vol Cls adjCls
11-03-09 17.79 18.48 17.79 9,538,300 18.46 13.54
11-03-08 17.87 18.37 17.81 8,971,000 18.03 13.22
11-03-07 17.81 17.97 17.41 9,251,900 17.88 13.11
11-03-04 17.96 17.99 17.59 13,808,300 17.72 13.00
11-03-03 17.59 18.00 17.58 7,431,000 17.96 13.17
11-03-02 17.39 17.60 17.27 6,496,600 17.46 12.80
11-03-01 18.10 18.12 17.40 9,692,900 17.42 12.78
11-02-28 18.11 18.17 17.85 6,420,700 18.03 13.22
11-02-25 17.90 18.21 17.89 6,576,900 18.15 13.31
Date Open High Low Vol Cls adjCls
11-02-24 17.69 17.94 17.62 7,972,200 17.82 13.07
11-02-23 17.92 17.99 17.56 8,946,600 17.70 12.98
11-02-22 18.38 18.54 17.91 7,870,400 17.93 13.15
11-02-18 18.56 18.80 18.44 6,114,200 18.58 13.63
11-02-17 18.37 18.72 18.32 5,568,400 18.63 13.66
11-02-16 18.41 18.51 18.27 6,459,800 18.33 13.44
11-02-15 18.41 18.55 18.31 5,779,500 18.53 13.59
11-02-14 18.40 18.68 18.34 5,923,300 18.42 13.51
11-02-11 18.40 18.49 18.27 6,782,600 18.44 13.52
Date Open High Low Vol Cls adjCls
11-02-10 18.37 18.51 18.19 9,414,800 18.50 13.57
11-02-09 18.45 18.48 18.27 5,738,400 18.37 13.47
11-02-08 18.21 18.49 18.21 6,283,100 18.49 13.56
11-02-07 18.09 18.32 18.09 5,126,200 18.26 13.39
11-02-04 17.95 18.19 17.87 8,187,800 18.16 13.32
11-02-03 17.81 18.04 17.64 8,999,300 17.95 13.16
11-02-02 17.97 18.01 17.75 7,095,800 17.91 13.13
11-02-01 17.64 18.02 17.63 10,465,300 17.99 13.19
11-01-31 17.48 17.61 17.28 6,713,000 17.61 12.91
Date Open High Low Vol Cls adjCls
11-01-28 17.97 18.04 17.21 18,833,900 17.46 12.80
11-01-27 18.25 18.79 17.81 37,873,800 17.91 13.13
11-01-26 17.89 17.90 17.61 10,913,400 17.80 13.05
11-01-25 17.90 17.95 17.62 7,397,000 17.83 13.08
11-01-24 17.82 17.95 17.71 7,235,800 17.91 13.13
11-01-21 17.85 17.95 17.75 6,423,700 17.85 13.09
11-01-20 18.06 18.12 17.58 8,224,500 17.81 13.06
11-01-19 18.09 18.12 17.76 10,668,200 17.97 13.18
11-01-18 17.84 18.26 17.65 15,801,200 18.22 13.36
Date Open High Low Vol Cls adjCls
11-01-14 17.33 17.52 17.32 8,489,600 17.52 12.85
11-01-13 17.57 17.67 17.34 11,092,300 17.39 12.75
11-01-12 17.72 17.98 17.52 20,652,100 17.63 12.93
11-01-11 17.24 17.32 17.01 6,780,600 17.09 12.53
11-01-10 17.28 17.39 16.92 14,989,200 17.05 12.50
11-01-07 17.75 17.77 17.38 6,586,500 17.55 12.87
11-01-06 17.64 17.72 17.46 7,948,200 17.69 12.97
11-01-05 17.15 17.65 17.11 8,502,600 17.62 12.92
11-01-04 17.15 17.28 17.02 5,603,800 17.16 12.58
Date Open High Low Vol Cls adjCls
11-01-03 16.88 17.31 16.84 8,276,900 17.16 12.58
10-12-31 16.77 16.79 16.57 3,838,800 16.74 12.28
10-12-30 16.78 16.85 16.61 2,950,000 16.77 12.30
10-12-29 16.76 16.89 16.76 2,592,500 16.81 12.33
10-12-28 16.80 16.86 16.63 3,295,300 16.78 12.31
10-12-27 16.48 16.82 16.32 4,305,000 16.77 12.30
10-12-23 16.69 16.74 16.48 4,711,000 16.52 12.12
10-12-22 16.67 16.78 16.67 5,691,500 16.71 12.25
10-12-21 16.70 16.90 16.61 6,645,100 16.70 12.25
Date Open High Low Vol Cls adjCls
10-12-20 16.95 17.00 16.67 8,968,600 16.70 12.25
10-12-17 17.25 17.26 16.90 12,820,800 16.94 12.42
10-12-16 17.21 17.42 17.09 6,173,700 17.27 12.67
10-12-15 17.19 17.35 17.08 6,514,800 17.15 12.58
10-12-14 17.14 17.37 17.11 8,677,100 17.26 12.66
10-12-13 17.21 17.37 17.09 7,114,600 17.13 12.56
10-12-10 17.01 17.24 16.86 7,350,000 17.20 12.61
10-12-09 17.08 17.20 16.89 7,682,700 16.96 12.44
10-12-08 17.03 17.05 16.82 8,017,900 17.02 12.48
Date Open High Low Vol Cls adjCls
10-12-07 17.20 17.20 16.92 7,874,200 16.94 12.42
10-12-06 17.03 17.14 16.94 8,686,800 17.01 12.47
10-12-03 17.17 17.32 17.00 7,428,000 17.09 12.53
10-12-02 17.16 17.35 17.06 9,952,100 17.25 12.65
10-12-01 17.06 17.29 16.98 8,796,900 17.14 12.57
10-11-30 16.50 16.91 16.48 14,524,700 16.80 12.32
10-11-29 16.82 16.90 16.46 11,002,800 16.68 12.23
10-11-26 17.03 17.13 16.97 3,135,800 16.99 12.46
10-11-24 16.96 17.37 16.86 7,407,800 17.20 12.61
Date Open High Low Vol Cls adjCls
10-11-23 16.79 17.04 16.57 9,937,900 16.73 12.27
10-11-22 17.15 17.23 16.94 10,079,400 17.05 12.50
10-11-19 17.14 17.31 17.12 6,276,100 17.23 12.64
10-11-18 17.12 17.40 17.04 7,739,600 17.14 12.57
10-11-17 16.67 17.06 16.67 8,449,100 16.93 12.42
10-11-16 16.87 17.03 16.70 11,773,600 16.71 12.25
10-11-15 17.25 17.42 17.02 9,655,900 17.08 12.53
10-11-12 16.90 17.32 16.89 15,995,300 17.23 12.64
10-11-11 17.45 17.49 16.81 19,847,300 17.07 12.52
Date Open High Low Vol Cls adjCls
10-11-10 17.49 17.68 17.27 12,727,400 17.67 12.96
10-11-09 17.90 18.24 17.47 16,354,900 17.56 12.88
10-11-08 17.18 17.58 16.96 20,219,600 17.56 12.88
10-11-05 17.30 17.64 16.99 16,357,800 17.21 12.62
10-11-04 16.51 16.60 16.40 7,009,100 16.57 12.15
10-11-03 16.69 16.73 16.20 13,999,100 16.36 12.00
10-11-02 16.53 16.87 16.49 11,124,000 16.69 12.24
10-11-01 16.28 16.66 16.27 7,040,700 16.38 12.01
10-10-29 16.36 16.48 16.18 9,516,500 16.19 11.87
Date Open High Low Vol Cls adjCls
10-10-28 16.55 16.69 16.32 24,884,500 16.45 12.06
10-10-27 15.71 15.88 15.61 11,734,400 15.80 11.59
10-10-26 15.66 15.95 15.54 6,989,500 15.89 11.65
10-10-25 15.80 15.90 15.67 6,570,000 15.78 11.57
10-10-22 15.66 15.81 15.45 8,482,900 15.70 11.51
10-10-21 15.68 15.94 15.45 9,810,800 15.56 11.41
10-10-20 15.54 15.72 15.52 7,111,800 15.59 11.43
10-10-19 15.48 15.58 15.27 8,095,800 15.51 11.37
10-10-18 15.69 15.75 15.54 6,294,300 15.61 11.45
Date Open High Low Vol Cls adjCls
10-10-15 15.61 15.80 15.48 9,742,200 15.73 11.54
10-10-14 15.60 15.71 15.40 8,250,700 15.56 11.41
10-10-13 15.50 15.76 15.44 9,964,900 15.60 11.44
10-10-12 15.11 15.44 14.98 9,664,300 15.39 11.29
10-10-11 14.99 15.25 14.98 7,230,000 15.17 11.13
10-10-08 15.01 15.17 14.97 7,958,800 15.01 11.01
10-10-07 14.96 15.19 14.90 8,795,600 15.03 11.02
10-10-06 15.25 15.31 14.76 12,439,300 14.93 10.95
10-10-05 15.22 15.34 15.03 11,402,100 15.28 11.21
Date Open High Low Vol Cls adjCls
10-10-04 15.39 15.40 14.88 10,611,900 15.02 11.02
10-10-01 15.35 15.54 15.25 13,780,800 15.40 11.29
10-09-30 15.72 15.72 15.09 20,876,400 15.13 11.10
10-09-29 15.45 15.75 15.44 9,941,300 15.61 11.45
10-09-28 15.46 15.72 15.15 11,260,100 15.55 11.40
10-09-27 15.19 15.55 15.15 12,677,000 15.42 11.31
10-09-24 15.02 15.18 14.99 9,280,900 15.14 11.10
10-09-23 14.87 15.02 14.76 9,175,000 14.91 10.93
10-09-22 15.09 15.18 14.89 16,752,900 14.91 10.93
Date Open High Low Vol Cls adjCls
10-09-21 15.17 15.19 14.99 8,406,400 15.06 11.04
10-09-20 15.02 15.23 15.00 7,779,400 15.09 11.07
10-09-17 15.01 15.07 14.93 11,661,800 14.98 10.99
10-09-16 14.96 15.01 14.85 8,081,800 14.94 10.96
10-09-15 14.91 15.07 14.85 12,332,600 14.99 10.99
10-09-14 15.02 15.13 14.95 15,443,600 15.00 11.00
10-09-13 15.00 15.14 14.89 13,601,100 15.01 11.01
10-09-10 14.71 14.97 14.60 13,360,900 14.86 10.90
10-09-09 14.74 14.81 14.51 11,797,300 14.62 10.72
Date Open High Low Vol Cls adjCls
10-09-08 14.05 14.98 13.96 38,916,200 14.58 10.69
10-09-07 13.92 14.11 13.92 11,011,500 13.97 10.25
10-09-03 14.21 14.24 13.94 12,236,900 13.98 10.25
10-09-02 14.03 14.12 13.89 11,378,500 13.97 10.25
10-09-01 13.84 14.09 13.75 16,228,800 14.08 10.33
10-08-31 13.66 13.74 13.57 21,330,700 13.63 10.00
10-08-30 13.87 13.98 13.68 18,462,000 13.69 10.04
10-08-27 13.74 14.05 13.68 17,420,600 13.97 10.25
10-08-26 13.82 13.84 13.60 14,793,000 13.66 10.02
Date Open High Low Vol Cls adjCls
10-08-25 13.59 13.87 13.50 12,557,900 13.82 10.14
10-08-24 13.35 13.74 13.33 15,370,800 13.66 10.02
10-08-23 13.80 13.90 13.50 15,111,300 13.53 9.92
10-08-20 13.57 13.83 13.44 31,649,900 13.80 10.12
10-08-19 13.97 13.97 13.00 62,095,700 13.37 9.81
10-08-18 12.64 12.73 12.53 11,321,900 12.59 9.23
10-08-17 12.44 12.82 12.44 13,249,800 12.73 9.34
10-08-16 12.06 12.45 12.04 10,825,000 12.39 9.09
10-08-13 12.34 12.42 12.27 8,626,800 12.34 9.05
Date Open High Low Vol Cls adjCls
10-08-12 12.43 12.49 12.31 13,305,600 12.41 9.10
10-08-11 12.66 12.74 12.50 14,834,500 12.55 9.20
10-08-10 12.93 13.01 12.71 10,278,800 12.90 9.46
10-08-09 13.09 13.09 12.93 9,319,400 13.04 9.56
10-08-06 13.00 13.14 12.83 10,364,000 13.04 9.56
10-08-05 13.07 13.27 12.97 18,725,500 13.09 9.60
10-08-04 13.00 13.22 12.98 7,724,700 13.08 9.59
10-08-03 13.13 13.19 12.92 13,028,200 12.96 9.50
10-08-02 13.11 13.28 13.05 14,490,000 13.17 9.66
Date Open High Low Vol Cls adjCls
10-07-30 12.98 13.08 12.82 19,397,100 12.97 9.51
10-07-29 13.22 13.76 12.90 62,450,800 13.03 9.56
10-07-28 15.00 15.08 14.64 13,054,200 14.67 10.76
10-07-27 15.12 15.17 14.93 9,307,100 14.99 10.99
10-07-26 15.11 15.15 14.83 9,593,400 15.09 11.07
10-07-23 15.10 15.19 14.96 6,587,300 15.19 11.14
10-07-22 14.69 15.50 14.67 9,824,500 15.19 11.14
10-07-21 15.03 15.05 14.52 9,448,700 14.59 10.70
10-07-20 14.65 15.02 14.55 8,368,500 15.02 11.02
Date Open High Low Vol Cls adjCls
10-07-19 14.69 14.95 14.61 8,640,100 14.90 10.93
10-07-16 14.94 14.99 14.56 10,602,400 14.59 10.70
10-07-15 14.81 14.97 14.59 11,796,100 14.92 10.94
10-07-14 15.07 15.08 14.86 11,043,100 14.96 10.97
10-07-13 14.84 15.00 14.81 11,315,100 14.98 10.99
10-07-12 14.49 14.83 14.45 6,447,000 14.72 10.80
10-07-09 14.46 14.65 14.39 7,058,500 14.40 10.56
10-07-08 14.46 14.55 14.30 10,993,300 14.50 10.63
10-07-07 14.02 14.48 13.94 16,211,800 14.46 10.60
Date Open High Low Vol Cls adjCls
10-07-06 14.19 14.28 13.92 10,245,100 14.03 10.29
10-07-02 13.84 14.06 13.78 9,018,100 13.98 10.25
10-07-01 13.82 13.95 13.58 13,422,000 13.87 10.17
10-06-30 13.96 14.21 13.85 19,326,900 13.88 10.18
10-06-29 14.25 14.28 13.82 12,348,200 13.93 10.22
10-06-28 14.46 14.59 14.33 7,261,000 14.41 10.57
10-06-25 14.44 14.57 14.16 29,397,700 14.42 10.58
10-06-24 14.67 14.81 14.39 10,421,100 14.42 10.58
10-06-23 14.70 14.89 14.58 9,476,300 14.75 10.82
Date Open High Low Vol Cls adjCls
10-06-22 14.93 15.11 14.65 8,118,500 14.68 10.77
10-06-21 15.35 15.40 14.84 9,649,200 14.96 10.97
10-06-18 15.10 15.30 15.00 13,158,100 15.16 11.12
10-06-17 15.19 15.19 14.89 20,636,400 15.04 11.03
10-06-16 14.88 15.16 14.79 10,664,300 15.07 11.05
10-06-15 14.66 15.03 14.60 10,487,100 15.01 11.01
10-06-14 14.88 14.88 14.41 13,108,400 14.43 10.58
10-06-11 14.22 14.72 14.22 12,807,400 14.67 10.76
10-06-10 14.41 14.50 14.22 22,433,100 14.43 10.58
Date Open High Low Vol Cls adjCls
10-06-09 14.09 14.20 13.88 17,833,900 13.92 10.21
10-06-08 13.91 14.11 13.78 18,220,100 14.05 10.30
10-06-07 14.09 14.35 13.88 14,092,900 13.90 10.19
10-06-04 14.34 14.50 13.90 16,911,400 13.92 10.21
10-06-03 14.23 14.62 14.09 15,377,400 14.60 10.71
10-06-02 13.86 14.28 13.84 15,013,800 14.28 10.47
10-06-01 14.07 14.21 13.84 18,895,900 13.84 10.15
10-05-28 14.50 14.55 14.09 18,153,500 14.17 10.39
10-05-27 14.31 14.62 14.31 12,783,600 14.62 10.72
Date Open High Low Vol Cls adjCls
10-05-26 14.36 14.67 14.10 27,239,400 14.14 10.37
10-05-25 14.23 14.43 14.03 17,098,000 14.33 10.51
10-05-24 14.60 14.73 14.41 18,521,700 14.43 10.58
10-05-21 14.61 16.35 14.38 29,541,500 14.71 10.79
10-05-20 15.26 15.36 14.75 25,421,500 14.76 10.82
10-05-19 16.01 16.13 15.54 19,568,500 15.63 11.46
10-05-18 16.43 16.46 15.91 18,049,900 15.95 11.70
10-05-17 16.08 16.32 15.95 17,185,900 16.28 11.94
10-05-14 16.29 16.35 15.98 10,824,900 16.12 11.82
Date Open High Low Vol Cls adjCls
10-05-13 16.45 16.73 16.36 8,307,900 16.37 12.01
10-05-12 16.40 16.61 16.23 13,127,500 16.58 12.16
10-05-11 16.15 16.54 16.06 12,232,500 16.29 11.95
10-05-10 16.15 16.40 16.04 22,183,600 16.21 11.89
10-05-07 16.44 16.54 15.53 33,011,900 15.62 11.46
10-05-06 16.97 17.25 15.95 39,133,800 16.53 12.12
10-05-05 16.21 16.40 16.13 22,445,900 16.25 11.92
10-05-04 16.52 16.55 16.13 19,176,800 16.22 11.90
10-05-03 16.82 16.87 16.58 25,038,600 16.64 12.20
Date Open High Low Vol Cls adjCls
10-04-30 16.73 16.95 16.69 17,453,400 16.77 12.30
10-04-29 17.20 17.36 17.06 14,734,100 17.14 12.57
10-04-28 17.05 17.44 17.01 18,855,900 17.36 12.73
10-04-27 17.09 17.23 16.90 13,470,500 16.95 12.43
10-04-26 17.40 17.47 17.07 11,863,900 17.08 12.53
10-04-23 17.14 17.41 16.99 10,445,700 17.41 12.77
10-04-22 17.05 17.27 16.85 15,665,800 17.22 12.63
10-04-21 16.99 17.13 16.86 8,590,300 17.11 12.55
10-04-20 16.95 17.13 16.87 12,541,200 17.07 12.52
Date Open High Low Vol Cls adjCls
10-04-19 16.71 16.87 16.56 10,603,600 16.81 12.33
10-04-16 16.97 17.04 16.67 17,463,500 16.68 12.23
10-04-15 16.85 17.17 16.74 17,760,800 16.98 12.45
10-04-14 16.75 17.13 16.67 19,852,100 17.09 12.53
10-04-13 17.12 17.16 16.66 20,761,200 16.71 12.25
10-04-12 17.03 17.23 17.03 9,189,100 17.16 12.58
10-04-09 16.65 17.10 16.58 13,996,700 17.08 12.53
10-04-08 16.77 16.79 16.55 9,664,400 16.68 12.23
10-04-07 16.72 16.86 16.64 11,047,700 16.69 12.24
Date Open High Low Vol Cls adjCls
10-04-06 16.70 16.76 16.53 12,861,900 16.73 12.27
10-04-05 16.78 16.88 16.72 11,390,300 16.83 12.34
10-04-01 16.97 17.09 16.71 9,827,500 16.77 12.30
10-03-31 17.01 17.05 16.80 7,016,800 16.93 12.42
10-03-30 16.97 17.09 16.91 9,888,100 17.05 12.50
10-03-29 16.89 16.99 16.84 9,323,000 16.95 12.43
10-03-26 17.10 17.10 16.76 10,019,800 16.84 12.35
10-03-25 17.24 17.24 16.91 16,333,300 17.03 12.49
10-03-24 16.99 17.05 16.83 23,934,400 16.97 12.45
Date Open High Low Vol Cls adjCls
10-03-23 17.15 17.17 16.92 14,694,800 17.05 12.50
10-03-22 17.15 17.25 17.10 20,268,400 17.17 12.59
10-03-19 17.43 17.57 17.11 34,974,800 17.19 12.61
10-03-18 17.16 17.50 17.12 18,478,900 17.46 12.80
10-03-17 17.34 17.34 17.02 14,225,800 17.12 12.56
10-03-16 17.37 17.48 17.17 8,323,100 17.28 12.67
10-03-15 17.48 17.50 17.20 6,733,700 17.38 12.75
10-03-12 17.37 17.52 17.27 7,423,300 17.47 12.81
10-03-11 17.36 17.45 17.24 8,798,300 17.38 12.75
Date Open High Low Vol Cls adjCls
10-03-10 17.05 17.49 17.00 16,531,800 17.45 12.80
10-03-09 16.92 17.30 16.76 11,990,700 17.20 12.61
10-03-08 16.92 16.99 16.82 6,986,300 16.90 12.39
10-03-05 16.89 17.00 16.77 10,332,000 16.97 12.45
10-03-04 16.86 16.86 16.51 9,526,600 16.73 12.27
10-03-03 16.58 16.79 16.58 9,501,100 16.66 12.22
10-03-02 16.80 16.85 16.56 12,286,600 16.57 12.15
10-03-01 16.55 16.76 16.48 13,100,000 16.68 12.23
10-02-26 16.60 16.66 16.34 14,737,700 16.55 12.14
Date Open High Low Vol Cls adjCls
10-02-25 16.31 16.59 16.13 20,631,600 16.54 12.13
10-02-24 16.75 16.87 16.45 23,826,800 16.52 12.12
10-02-23 16.94 16.94 16.61 15,557,100 16.64 12.20
10-02-22 17.27 17.27 16.82 18,500,900 16.88 12.38
10-02-19 16.92 17.25 16.92 6,340,600 17.17 12.59
10-02-18 17.12 17.14 16.80 7,889,500 17.12 12.56
10-02-17 17.07 17.20 16.83 9,752,400 16.94 12.42
10-02-16 16.60 17.12 16.58 7,827,800 17.09 12.53
10-02-12 16.77 16.86 16.60 17,203,300 16.83 12.34
Date Open High Low Vol Cls adjCls
10-02-11 17.07 17.40 16.92 11,169,000 17.23 12.64
10-02-10 17.00 17.15 16.88 7,281,100 17.09 12.53
10-02-09 17.21 17.21 16.85 13,685,300 17.06 12.51
10-02-08 16.95 17.13 16.87 9,241,900 17.01 12.47
10-02-05 16.87 17.20 16.83 13,726,800 17.14 12.57
10-02-04 17.15 17.19 16.85 13,881,000 16.93 12.42
10-02-03 17.18 17.39 17.14 11,434,600 17.26 12.66
10-02-02 17.31 17.43 17.09 12,981,800 17.33 12.71
10-02-01 17.11 17.37 16.99 13,670,000 17.33 12.71
Date Open High Low Vol Cls adjCls
10-01-29 17.51 17.56 16.90 16,538,800 16.95 12.43
10-01-28 18.04 18.10 17.15 35,318,900 17.41 12.77
10-01-27 18.39 18.66 18.23 14,282,600 18.61 13.65
10-01-26 18.30 18.63 18.28 10,200,100 18.46 13.54
10-01-25 18.36 18.63 18.24 11,209,500 18.47 13.55
10-01-22 18.63 18.84 18.28 14,710,000 18.29 13.41
10-01-21 18.90 19.04 18.49 17,268,700 18.63 13.66
10-01-20 19.08 19.08 18.36 14,625,800 18.71 13.72
10-01-19 18.79 19.16 18.79 10,053,200 19.14 14.04
Date Open High Low Vol Cls adjCls
10-01-15 18.99 19.14 18.57 17,047,700 18.85 13.82
10-01-14 18.79 18.89 18.61 7,193,900 18.78 13.77
10-01-13 18.74 18.86 18.53 9,715,100 18.69 13.71
10-01-12 18.33 18.62 18.25 12,956,400 18.47 13.55
10-01-11 18.46 18.50 18.23 6,345,500 18.36 13.46
10-01-08 18.25 18.50 18.21 6,030,900 18.37 13.47
10-01-07 18.47 18.47 18.13 8,085,300 18.32 13.44
10-01-06 18.22 18.46 18.14 6,043,600 18.36 13.46
10-01-05 18.40 18.44 18.14 6,621,200 18.30 13.42
Date Open High Low Vol Cls adjCls
10-01-04 18.04 18.53 18.01 8,322,300 18.40 13.49
09-12-31 18.01 18.27 17.89 6,404,500 17.89 13.12
09-12-30 17.97 18.17 17.97 4,598,700 18.15 13.31
09-12-29 18.05 18.14 17.98 3,757,500 18.03 13.22
09-12-28 18.01 18.16 17.97 4,898,300 18.08 13.26
09-12-24 17.77 18.05 17.76 2,442,800 18.03 13.22
09-12-23 17.70 17.80 17.65 4,223,200 17.76 13.02
09-12-22 17.85 17.95 17.68 5,459,800 17.71 12.99
09-12-21 17.67 17.84 17.57 5,266,300 17.83 13.08
Date Open High Low Vol Cls adjCls
09-12-18 17.70 17.70 17.41 10,921,500 17.61 12.91
09-12-17 17.70 17.80 17.38 8,601,300 17.43 12.78
09-12-16 17.77 17.96 17.68 5,853,100 17.72 13.00
09-12-15 17.74 17.85 17.61 5,706,500 17.65 12.94
09-12-14 17.87 17.88 17.69 5,494,500 17.73 13.00
09-12-11 17.87 17.89 17.46 7,269,800 17.61 12.91
09-12-10 17.66 17.88 17.64 6,569,500 17.67 12.96
09-12-09 17.33 17.72 17.25 10,650,900 17.65 12.94
09-12-08 17.32 17.54 17.22 12,743,200 17.36 12.73
Date Open High Low Vol Cls adjCls
09-12-07 17.88 17.89 17.60 7,781,500 17.66 12.95
09-12-04 18.10 18.28 17.83 8,836,900 17.88 13.11
09-12-03 17.98 18.19 17.92 7,848,200 17.96 13.17
09-12-02 18.15 18.16 17.79 7,923,400 18.00 13.20
09-12-01 17.82 18.15 17.76 9,100,700 18.01 13.21
09-11-30 17.60 17.82 17.50 10,271,400 17.75 13.02
09-11-27 17.70 17.92 17.55 3,933,300 17.69 12.97
09-11-25 17.96 18.07 17.88 5,155,500 18.02 13.22
09-11-24 17.95 18.01 17.75 8,202,900 17.94 13.16
Date Open High Low Vol Cls adjCls
09-11-23 17.76 18.19 17.73 8,484,900 18.01 13.21
09-11-20 17.77 18.00 17.61 8,123,500 17.72 13.00
09-11-19 17.76 17.92 17.59 18,435,900 17.87 13.11
09-11-18 17.76 17.97 17.65 8,014,300 17.97 13.18
09-11-17 17.60 17.86 17.60 6,330,800 17.82 13.07
09-11-16 17.47 17.92 17.46 10,279,800 17.80 13.05
09-11-13 17.45 17.56 17.33 6,920,600 17.45 12.80
09-11-12 17.64 17.75 17.29 7,306,300 17.34 12.72
09-11-11 17.72 17.80 17.45 5,591,600 17.59 12.90
Date Open High Low Vol Cls adjCls
09-11-10 17.75 17.81 17.55 5,381,200 17.65 12.94
09-11-09 17.46 17.75 17.41 5,775,600 17.71 12.99
09-11-06 17.38 17.60 17.29 5,656,300 17.42 12.78
09-11-05 17.47 17.66 17.34 8,385,000 17.45 12.80
09-11-04 17.20 17.46 17.09 8,977,900 17.23 12.64
09-11-03 17.35 17.45 17.02 12,038,000 17.25 12.65
09-11-02 17.30 17.52 17.12 17,578,600 17.38 12.75
09-10-30 17.66 18.00 17.52 24,022,000 17.58 12.89
09-10-29 16.96 17.83 16.92 39,381,300 17.74 13.01
Date Open High Low Vol Cls adjCls
09-10-28 16.13 16.21 15.68 14,573,000 15.73 11.54
09-10-27 16.48 16.60 16.11 11,833,700 16.16 11.85
09-10-26 16.60 16.99 16.38 11,335,300 16.44 12.06
09-10-23 16.83 17.10 16.60 9,544,700 16.66 12.22
09-10-22 16.91 16.95 16.56 8,430,400 16.90 12.39
09-10-21 16.32 17.02 16.27 15,531,100 16.79 12.31
09-10-20 16.83 16.83 16.27 11,119,400 16.43 12.05
09-10-19 16.71 16.84 16.46 7,393,600 16.79 12.31
09-10-16 16.86 16.86 16.42 13,382,900 16.63 12.20
Date Open High Low Vol Cls adjCls
09-10-15 16.80 16.92 16.64 9,526,500 16.71 12.25
09-10-14 17.02 17.15 16.74 16,260,400 16.86 12.36
09-10-13 16.37 16.96 16.36 19,547,500 16.90 12.39
09-10-12 16.77 16.77 16.08 18,094,300 16.43 12.05
09-10-09 16.46 16.66 16.33 10,423,700 16.63 12.20
09-10-08 16.61 16.79 16.37 14,326,800 16.44 12.06
09-10-07 16.36 16.57 16.30 10,040,400 16.56 12.14
09-10-06 16.26 16.58 16.18 13,556,600 16.40 12.03
09-10-05 16.18 16.30 15.99 12,797,900 16.23 11.90
Date Open High Low Vol Cls adjCls
09-10-02 15.78 16.06 15.75 12,241,000 15.98 11.72
09-10-01 16.39 16.43 15.84 16,600,700 15.88 11.65
09-09-30 16.20 16.68 16.03 22,637,400 16.47 12.08
09-09-29 15.87 16.25 15.87 13,287,300 16.02 11.75
09-09-28 15.63 16.16 15.62 13,900,500 15.97 11.71
09-09-25 15.26 15.71 15.25 11,996,000 15.63 11.46
09-09-24 15.58 15.64 15.16 18,480,700 15.29 11.21
09-09-23 15.57 15.82 15.43 9,839,000 15.50 11.37
09-09-22 15.75 15.85 15.53 7,536,600 15.54 11.40
Date Open High Low Vol Cls adjCls
09-09-21 15.59 15.78 15.44 10,323,100 15.73 11.54
09-09-18 15.96 16.11 15.61 24,540,000 15.65 11.48
09-09-17 15.98 16.17 15.84 8,452,000 16.03 11.76
09-09-16 15.84 16.04 15.73 10,707,400 16.01 11.74
09-09-15 15.71 15.87 15.61 9,822,300 15.67 11.49
09-09-14 15.92 16.00 15.62 11,654,700 15.83 11.61
09-09-11 15.91 16.02 15.73 11,633,000 15.97 11.71
09-09-10 15.79 15.97 15.72 9,590,400 15.93 11.68
09-09-09 15.70 15.80 15.57 11,714,100 15.76 11.56
Date Open High Low Vol Cls adjCls
09-09-08 15.46 15.76 15.40 13,674,000 15.69 11.51
09-09-04 15.31 15.69 15.20 9,653,100 15.65 11.48
09-09-03 15.00 15.27 14.90 7,608,100 15.24 11.18
09-09-02 14.82 15.09 14.81 14,754,800 15.00 11.00
09-09-01 15.02 15.35 14.82 13,955,100 14.92 10.94
09-08-31 15.11 15.33 14.98 14,797,200 15.12 11.09
09-08-28 15.49 15.79 15.09 10,818,800 15.24 11.18
09-08-27 15.27 15.50 15.08 6,421,800 15.47 11.35
09-08-26 15.49 15.51 15.25 7,825,400 15.43 11.32
Date Open High Low Vol Cls adjCls
09-08-25 15.43 15.53 15.22 8,620,000 15.44 11.32
09-08-24 15.44 15.62 15.36 5,881,000 15.44 11.32
09-08-21 15.48 15.64 15.22 9,913,900 15.54 11.40
09-08-20 15.12 15.43 15.08 8,351,500 15.35 11.26
09-08-19 14.90 15.31 14.87 8,658,800 15.22 11.16
09-08-18 14.84 15.14 14.84 8,663,400 15.09 11.07
09-08-17 14.79 14.98 14.73 14,454,200 14.78 10.84
09-08-14 15.45 15.45 14.97 12,490,200 15.25 11.18
09-08-13 15.42 15.60 15.28 10,385,400 15.55 11.40
Date Open High Low Vol Cls adjCls
09-08-12 15.06 15.53 15.06 13,603,300 15.33 11.24
09-08-11 15.24 15.42 14.97 18,589,500 15.02 11.02
09-08-10 15.27 15.59 15.21 8,869,500 15.37 11.27
09-08-07 15.49 15.71 15.47 11,950,800 15.51 11.37
09-08-06 15.19 15.30 15.13 19,740,100 15.27 11.20
09-08-05 15.54 15.59 15.13 28,658,400 15.17 11.13
09-08-04 15.18 15.62 14.88 28,747,200 15.57 11.42
09-08-03 15.09 15.26 14.94 21,034,200 15.25 11.18
09-07-31 14.83 15.19 14.65 33,824,300 14.93 10.95
Date Open High Low Vol Cls adjCls
09-07-30 15.45 15.60 14.73 85,052,000 14.78 10.84
09-07-29 17.08 17.31 16.89 13,407,100 17.24 12.64
09-07-28 17.17 17.31 17.02 11,376,000 17.20 12.61
09-07-27 17.30 17.37 16.98 8,026,400 17.24 12.64
09-07-24 17.21 17.38 16.98 8,857,800 17.37 12.74
09-07-23 16.72 17.71 16.71 15,432,200 17.46 12.80
09-07-22 16.58 16.99 16.50 11,792,300 16.86 12.36
09-07-21 16.67 16.78 16.40 8,633,200 16.71 12.25
09-07-20 16.39 16.69 16.32 7,438,000 16.68 12.23
Date Open High Low Vol Cls adjCls
09-07-17 16.52 16.52 16.24 9,531,600 16.41 12.03
09-07-16 16.53 16.58 16.25 20,023,100 16.39 12.02
09-07-15 16.15 16.68 16.05 17,674,400 16.62 12.19
09-07-14 15.51 15.97 15.43 11,480,800 15.90 11.66
09-07-13 15.52 15.58 15.12 14,730,000 15.56 11.41
09-07-10 15.34 15.62 15.32 8,544,800 15.59 11.43
09-07-09 15.15 15.49 15.07 13,139,800 15.34 11.25
09-07-08 15.42 15.74 14.97 21,051,900 15.20 11.15
09-07-07 15.46 15.59 15.36 20,423,200 15.43 11.32
Date Open High Low Vol Cls adjCls
09-07-06 15.94 15.97 15.35 20,126,000 15.53 11.39
09-07-02 15.61 15.89 15.42 16,745,900 15.70 11.51
09-07-01 15.65 16.04 15.52 14,521,000 15.63 11.46
09-06-30 15.75 15.90 15.41 12,406,200 15.58 11.43
09-06-29 15.74 16.03 15.62 10,311,000 15.67 11.49
09-06-26 15.75 16.00 15.66 24,133,400 15.91 11.67
09-06-25 15.30 15.88 15.11 10,716,700 15.84 11.62
09-06-24 15.20 15.65 15.19 10,882,700 15.47 11.35
09-06-23 15.15 15.19 14.97 9,012,600 15.13 11.10
Date Open High Low Vol Cls adjCls
09-06-22 15.60 15.60 15.02 15,099,200 15.07 11.05
09-06-19 15.90 16.00 15.70 14,279,400 15.88 11.65
09-06-18 15.90 15.95 15.62 11,316,200 15.69 11.51
09-06-17 15.80 16.11 15.61 14,576,600 15.94 11.69
09-06-16 16.04 16.16 15.67 13,076,800 15.73 11.54
09-06-15 16.18 16.37 15.96 11,325,600 16.12 11.82
09-06-12 15.97 16.57 15.90 15,090,200 16.49 12.09
09-06-11 16.42 16.59 15.83 21,022,800 15.88 11.65
09-06-10 16.59 16.79 16.22 17,213,600 16.45 12.06
Date Open High Low Vol Cls adjCls
09-06-09 16.20 16.79 16.20 17,281,500 16.53 12.12
09-06-08 15.83 16.31 15.83 9,336,600 16.15 11.84
09-06-05 16.06 16.18 15.68 12,239,900 16.05 11.77
09-06-04 15.88 16.01 15.70 9,718,600 15.97 11.71
09-06-03 15.93 16.07 15.52 11,415,500 15.77 11.57
09-06-02 15.53 16.12 15.50 15,906,500 16.01 11.74
09-06-01 15.74 15.95 15.61 16,703,200 15.68 11.50
09-05-29 15.26 15.63 15.17 19,555,000 15.63 11.46
09-05-28 14.85 15.32 14.77 18,918,700 15.19 11.14
Date Open High Low Vol Cls adjCls
09-05-27 14.69 15.14 14.58 26,183,700 14.80 10.85
09-05-26 14.01 14.66 13.97 28,463,000 14.43 10.58
09-05-22 14.82 14.87 14.18 20,655,800 14.19 10.41
09-05-21 14.95 15.02 14.71 13,735,800 14.87 10.91
09-05-20 15.53 15.61 15.05 15,187,900 15.09 11.07
09-05-19 15.01 15.65 14.80 18,501,600 15.44 11.32
09-05-18 14.82 15.11 14.61 20,132,400 15.05 11.04
09-05-15 14.85 14.90 14.76 10,712,100 14.82 10.87
09-05-14 14.87 15.04 14.75 9,322,800 14.90 10.93
Date Open High Low Vol Cls adjCls
09-05-13 15.04 15.08 14.73 13,994,700 14.93 10.95
09-05-12 15.73 15.74 15.00 15,341,700 15.14 11.10
09-05-11 14.63 15.64 14.60 16,883,800 15.32 11.24
09-05-08 15.16 15.23 14.57 28,519,600 14.88 10.91
09-05-07 16.04 16.09 14.48 68,103,700 14.99 10.99
09-05-06 17.71 17.78 17.00 18,805,800 17.59 12.90
09-05-05 17.37 17.67 17.15 17,411,800 17.64 12.94
09-05-04 18.04 18.17 17.58 14,558,900 17.74 13.01
09-05-01 17.44 17.90 17.21 17,086,900 17.81 13.06
Date Open High Low Vol Cls adjCls
09-04-30 17.28 17.49 16.99 11,494,700 17.25 12.65
09-04-29 17.01 17.57 16.88 11,024,000 17.30 12.69
09-04-28 16.88 17.09 16.46 17,344,900 16.97 12.45
09-04-27 17.58 17.58 16.86 22,929,900 16.87 12.37
09-04-24 17.14 17.70 17.08 15,295,000 17.70 12.98
09-04-23 17.04 17.21 16.78 13,189,300 17.12 12.56
09-04-22 16.88 17.62 16.75 16,383,200 17.35 12.72
09-04-21 16.75 17.21 16.66 12,861,000 17.05 12.50
09-04-20 16.99 17.06 16.67 13,062,700 16.77 12.30
Date Open High Low Vol Cls adjCls
09-04-17 16.99 17.47 16.85 18,304,100 17.27 12.67
09-04-16 16.72 17.16 16.27 15,508,000 17.06 12.51
09-04-15 15.88 16.48 15.88 13,602,800 16.47 12.08
09-04-14 16.25 16.37 16.00 20,627,400 16.03 11.76
09-04-13 17.05 17.11 16.20 22,701,000 16.36 12.00
09-04-09 16.99 17.39 16.82 15,461,200 17.13 12.56
09-04-08 16.00 16.98 15.77 17,656,700 16.62 12.19
09-04-07 15.90 16.21 15.86 13,892,200 16.07 11.79
09-04-06 15.87 16.14 15.71 14,551,300 16.08 11.79
Date Open High Low Vol Cls adjCls
09-04-03 16.23 16.35 15.91 14,877,100 16.23 11.90
09-04-02 15.50 16.30 15.50 25,374,500 16.02 11.75
09-04-01 14.78 15.47 14.74 15,247,900 15.29 11.21
09-03-31 14.68 15.11 14.60 12,685,100 14.94 10.96
09-03-30 14.89 14.89 14.25 15,336,900 14.56 10.68
09-03-27 15.65 15.68 14.93 11,206,600 14.95 10.96
09-03-26 14.93 15.75 14.88 17,943,100 15.69 11.51
09-03-25 14.67 15.08 14.47 21,356,300 14.82 10.87
09-03-24 14.35 14.50 14.13 15,368,500 14.31 10.49
Date Open High Low Vol Cls adjCls
09-03-23 14.49 14.49 13.73 22,174,000 14.33 10.51
09-03-20 14.38 14.40 13.88 16,386,500 14.01 10.27
09-03-19 14.33 14.49 13.98 12,858,800 14.18 10.40
09-03-18 13.76 14.43 13.73 19,575,700 14.20 10.41
09-03-17 13.24 13.83 13.18 21,435,100 13.83 10.14
09-03-16 13.87 13.89 13.09 17,851,200 13.14 9.64
09-03-13 13.76 13.84 13.44 10,379,600 13.77 10.10
09-03-12 13.30 13.76 13.17 18,475,400 13.76 10.09
09-03-11 13.60 13.60 13.22 16,756,000 13.43 9.85
Date Open High Low Vol Cls adjCls
09-03-10 12.74 13.44 12.73 18,892,100 13.43 9.85
09-03-09 12.76 13.11 12.54 13,623,200 12.62 9.26
09-03-06 13.55 13.56 12.71 20,961,200 12.93 9.48
09-03-05 13.17 13.50 13.09 14,793,400 13.12 9.62
09-03-04 13.32 13.60 13.15 17,938,300 13.49 9.89
09-03-03 13.45 13.73 13.04 20,864,200 13.06 9.58
09-03-02 13.48 13.91 13.46 17,016,000 13.50 9.90
09-02-27 13.25 14.04 13.21 15,666,700 13.83 10.14
09-02-26 14.22 14.22 13.47 14,349,600 13.47 9.88
Date Open High Low Vol Cls adjCls
09-02-25 14.10 14.15 13.56 23,826,400 13.92 10.21
09-02-24 13.40 14.33 13.39 18,200,300 14.24 10.44
09-02-23 14.24 14.28 13.43 13,787,900 13.49 9.89
09-02-20 13.73 14.17 13.73 16,561,200 13.98 10.25
09-02-19 14.25 14.50 14.00 16,936,900 14.00 10.27
09-02-18 14.18 14.59 13.98 12,874,200 14.25 10.45
09-02-17 13.41 14.46 13.39 15,701,500 14.19 10.41
09-02-13 15.03 15.15 14.76 12,179,100 14.80 10.85
09-02-12 14.88 14.99 14.47 13,360,800 14.99 10.99
Date Open High Low Vol Cls adjCls
09-02-11 15.03 15.25 14.70 14,380,200 15.00 11.00
09-02-10 15.64 15.85 14.74 19,619,000 14.83 10.88
09-02-09 16.01 16.06 15.43 14,249,800 15.64 11.47
09-02-06 15.79 16.12 15.57 14,215,200 16.06 11.78
09-02-05 15.10 15.82 14.98 13,580,100 15.68 11.50
09-02-04 15.14 15.87 15.00 17,057,200 15.24 11.18
09-02-03 14.86 15.32 14.64 17,888,700 15.21 11.15
09-02-02 15.21 15.48 14.51 17,922,000 14.69 10.77
09-01-30 15.29 15.64 15.10 20,633,200 15.33 11.24
Date Open High Low Vol Cls adjCls
09-01-29 15.50 15.95 15.36 27,343,000 15.46 11.34
09-01-28 14.25 14.78 14.08 16,848,000 14.63 10.73
09-01-27 13.62 14.18 13.54 12,625,900 13.99 10.26
09-01-26 13.63 13.97 13.37 12,337,400 13.67 10.03
09-01-23 13.01 13.74 12.88 13,810,500 13.57 9.95
09-01-22 12.99 13.46 12.79 18,567,200 13.09 9.60
09-01-21 12.86 13.78 12.86 13,693,300 13.72 10.06
09-01-20 13.41 13.74 12.76 10,335,400 12.76 9.36
09-01-16 13.68 13.92 13.12 10,168,700 13.49 9.89
Date Open High Low Vol Cls adjCls
09-01-15 12.70 13.61 12.63 15,233,100 13.50 9.90
09-01-14 13.35 13.35 12.69 10,180,600 12.74 9.34
09-01-13 13.60 13.84 13.31 9,964,300 13.54 9.93
09-01-12 13.63 13.74 13.37 9,301,700 13.58 9.96
09-01-09 14.09 14.10 13.52 10,040,700 13.60 9.97
09-01-08 13.97 14.12 13.90 12,245,800 14.10 10.34
09-01-07 14.41 14.50 13.81 10,897,000 13.97 10.25
09-01-06 14.47 14.94 14.36 12,796,000 14.66 10.75
09-01-05 14.63 14.67 14.22 13,436,700 14.30 10.49
Date Open High Low Vol Cls adjCls
09-01-02 13.59 14.87 13.48 12,527,000 14.80 10.85
08-12-31 12.97 13.65 12.88 7,946,200 13.52 9.92
08-12-30 12.64 12.99 12.57 5,189,000 12.99 9.53
08-12-29 12.86 12.86 12.40 4,877,800 12.63 9.26
08-12-26 12.83 12.93 12.71 1,962,400 12.88 9.45
08-12-24 12.63 12.88 12.63 1,424,800 12.82 9.40
08-12-23 12.80 12.87 12.58 6,277,300 12.76 9.36
08-12-22 13.28 13.40 12.47 9,460,600 12.71 9.32
08-12-19 13.24 13.61 13.01 13,714,600 13.45 9.86
Date Open High Low Vol Cls adjCls
08-12-18 13.40 13.65 12.96 10,674,000 13.16 9.65
08-12-17 13.25 13.61 13.14 12,976,800 13.39 9.82
08-12-16 12.44 13.45 12.43 14,564,100 13.41 9.83
08-12-15 12.40 12.66 12.18 7,675,900 12.33 9.04
08-12-12 12.39 12.56 12.07 8,658,000 12.49 9.16
08-12-11 12.69 12.80 12.20 9,855,100 12.27 9.00
08-12-10 12.68 12.98 12.45 9,459,100 12.75 9.35
08-12-09 12.44 12.97 12.36 11,901,000 12.57 9.22
08-12-08 12.08 12.74 12.08 12,955,500 12.59 9.23
Date Open High Low Vol Cls adjCls
08-12-05 11.15 12.04 10.94 14,693,600 12.04 8.83
08-12-04 11.74 11.91 10.94 14,393,400 11.10 8.14
08-12-03 11.38 11.92 11.31 13,692,000 11.92 8.74
08-12-02 11.27 11.73 11.11 16,088,600 11.59 8.50
08-12-01 11.80 11.93 11.08 12,513,600 11.09 8.13
08-11-28 12.12 12.17 11.88 4,287,100 12.03 8.82
08-11-26 11.37 12.20 11.35 10,286,900 12.17 8.93
08-11-25 12.15 12.22 11.24 15,476,200 11.58 8.49
08-11-24 11.21 12.12 11.06 16,534,000 12.04 8.83
Date Open High Low Vol Cls adjCls
08-11-21 10.21 10.95 10.06 22,284,500 10.95 8.03
08-11-20 11.03 11.19 10.05 25,577,200 10.05 7.37
08-11-19 11.80 12.28 11.15 26,651,000 11.24 8.24
08-11-18 12.35 12.57 11.94 15,408,800 12.40 9.09
08-11-17 11.73 12.58 11.73 13,853,700 12.16 8.92
08-11-14 12.49 12.88 12.16 16,792,300 12.21 8.95
08-11-13 12.34 12.69 11.25 26,302,100 12.69 9.31
08-11-12 12.42 12.60 12.29 14,075,000 12.29 9.01
08-11-11 12.75 12.98 12.51 9,273,000 12.63 9.26
Date Open High Low Vol Cls adjCls
08-11-10 13.73 13.73 12.80 9,021,100 12.90 9.46
08-11-07 12.97 13.35 12.88 8,594,600 13.20 9.68
08-11-06 12.82 13.14 12.72 17,552,300 12.83 9.41
08-11-05 13.63 13.72 13.17 22,910,400 13.20 9.68
08-11-04 13.55 13.85 13.20 18,773,400 13.65 10.01
08-11-03 12.62 13.55 12.50 20,251,700 13.30 9.75
08-10-31 12.05 13.12 11.98 29,528,000 12.58 9.23
08-10-30 14.06 14.08 11.85 50,705,700 12.20 8.95
08-10-29 15.10 15.14 14.37 23,598,200 14.82 10.87
Date Open High Low Vol Cls adjCls
08-10-28 14.00 14.86 13.64 23,149,100 14.82 10.87
08-10-27 13.53 14.26 13.23 16,033,600 13.65 10.01
08-10-24 13.25 14.19 13.25 14,875,400 13.68 10.03
08-10-23 14.18 14.57 13.35 18,619,400 14.30 10.49
08-10-22 14.92 15.01 13.81 14,651,800 14.28 10.47
08-10-21 15.55 15.76 14.97 11,688,100 15.02 11.02
08-10-20 15.68 15.80 15.04 16,533,500 15.76 11.56
08-10-17 14.52 16.25 14.39 27,924,600 15.28 11.21
08-10-16 13.50 14.69 13.29 23,413,100 14.68 10.77
Date Open High Low Vol Cls adjCls
08-10-15 14.86 14.98 14.00 17,638,400 14.04 10.30
08-10-14 15.68 15.90 14.68 25,283,200 14.79 10.85
08-10-13 14.20 15.43 14.03 19,598,700 15.28 11.21
08-10-10 13.36 14.67 12.87 28,505,500 13.67 10.03
08-10-09 14.70 15.05 13.52 22,537,100 13.90 10.19
08-10-08 14.99 15.77 14.63 28,898,100 14.69 10.77
08-10-07 16.51 16.67 14.91 24,596,800 15.00 11.00
08-10-06 16.90 17.27 15.70 29,424,400 16.41 12.03
08-10-03 17.55 18.02 16.88 24,908,500 16.95 12.43
Date Open High Low Vol Cls adjCls
08-10-02 18.97 19.03 17.77 18,443,500 17.83 13.08
08-10-01 19.38 19.53 18.66 15,291,900 18.94 13.89
08-09-30 18.96 19.60 18.55 23,012,200 19.58 14.36
08-09-29 19.68 19.85 18.62 21,009,700 18.62 13.66
08-09-26 19.48 19.86 19.31 9,032,400 19.80 14.52
08-09-25 19.74 20.05 19.57 9,805,000 19.66 14.42
08-09-24 19.56 19.95 19.46 12,210,100 19.63 14.40
08-09-23 19.87 20.00 19.45 16,396,700 19.50 14.30
08-09-22 20.03 20.27 19.07 12,109,300 19.40 14.23
Date Open High Low Vol Cls adjCls
08-09-19 19.81 20.95 18.46 18,318,800 19.88 14.58
08-09-18 20.50 20.56 18.66 22,181,100 19.40 14.23
08-09-17 19.77 20.15 19.51 17,192,600 19.52 14.32
08-09-16 20.40 21.04 19.89 19,061,600 20.12 14.76
08-09-15 20.01 20.63 20.01 13,411,400 20.08 14.73
08-09-12 20.64 20.89 20.37 12,363,100 20.57 15.09
08-09-11 20.37 20.89 20.13 19,653,500 20.82 15.27
08-09-10 21.33 21.33 20.33 24,404,200 20.50 15.03
08-09-09 21.83 21.87 21.02 21,052,000 21.06 15.44
Date Open High Low Vol Cls adjCls
08-09-08 21.81 22.00 21.37 17,523,100 21.71 15.92
08-09-05 21.55 21.64 21.24 9,322,800 21.48 15.75
08-09-04 21.80 21.99 21.57 14,101,200 21.57 15.82
08-09-03 22.13 22.18 21.73 17,393,200 21.95 16.10
08-09-02 22.56 22.75 22.20 11,354,400 22.25 16.32
08-08-29 22.44 22.53 22.20 9,690,700 22.31 16.36
08-08-28 22.12 22.80 22.05 17,808,300 22.65 16.61
08-08-27 21.74 22.25 21.67 9,868,700 22.00 16.13
08-08-26 21.59 21.95 21.54 6,757,200 21.64 15.87
Date Open High Low Vol Cls adjCls
08-08-25 21.80 21.95 21.63 7,176,700 21.74 15.94
08-08-22 21.80 22.11 21.77 8,433,600 22.06 16.18
08-08-21 21.72 22.00 21.55 11,872,500 21.88 16.05
08-08-20 21.75 22.00 21.58 12,610,600 21.70 15.91
08-08-19 21.87 21.88 21.43 9,260,800 21.53 15.79
08-08-18 21.39 21.97 21.33 12,770,700 21.64 15.87
08-08-15 22.52 22.55 22.08 9,450,000 22.27 16.33
08-08-14 22.01 22.50 21.82 12,039,700 22.50 16.50
08-08-13 21.90 22.24 21.70 9,744,000 22.05 16.17
Date Open High Low Vol Cls adjCls
08-08-12 22.05 22.27 21.79 12,521,200 21.89 16.05
08-08-11 21.92 22.48 21.75 12,618,400 22.17 16.26
08-08-08 21.58 22.04 21.57 12,295,800 21.98 16.12
08-08-07 22.04 22.22 21.50 13,489,300 21.65 15.88
08-08-06 22.01 22.30 21.82 11,865,500 22.25 16.32
08-08-05 21.62 22.13 21.54 15,116,000 22.13 16.23
08-08-04 21.39 21.71 21.27 13,447,400 21.50 15.77
08-08-01 21.33 21.86 21.08 19,043,600 21.70 15.91
08-07-31 20.50 21.65 20.50 29,339,200 21.07 15.45
Date Open High Low Vol Cls adjCls
08-07-30 19.80 19.84 19.24 12,356,300 19.69 14.44
08-07-29 19.23 19.83 19.18 10,799,400 19.67 14.43
08-07-28 19.27 19.39 18.96 10,325,500 19.03 13.96
08-07-25 19.48 19.66 19.25 7,320,000 19.45 14.26
08-07-24 19.54 19.62 19.21 9,974,800 19.38 14.21
08-07-23 19.35 19.70 19.04 14,896,000 19.65 14.41
08-07-22 19.06 19.30 18.58 14,740,800 19.29 14.15
08-07-21 19.15 19.24 18.80 7,135,900 18.98 13.92
08-07-18 19.09 19.29 19.00 13,002,500 19.14 14.04
Date Open High Low Vol Cls adjCls
08-07-17 19.07 19.18 18.84 13,394,200 19.10 14.01
08-07-16 18.56 19.00 18.51 18,727,600 18.98 13.92
08-07-15 18.54 18.91 18.52 18,826,800 18.59 13.63
08-07-14 19.13 19.35 18.63 12,403,200 18.65 13.68
08-07-11 18.66 19.12 18.60 15,138,600 18.82 13.80
08-07-10 18.94 19.24 18.59 12,961,900 18.96 13.90
08-07-09 19.46 19.56 18.84 13,403,300 18.85 13.82
08-07-08 19.10 19.53 19.01 14,458,200 19.53 14.32
08-07-07 19.25 19.36 18.90 13,181,700 19.13 14.03
Date Open High Low Vol Cls adjCls
08-07-03 19.61 19.72 19.07 7,315,800 19.12 14.02
08-07-02 20.10 20.12 19.50 16,558,600 19.54 14.33
08-07-01 19.26 19.83 19.03 14,556,200 19.74 14.48
08-06-30 19.39 19.82 19.33 10,936,800 19.35 14.19
08-06-27 19.67 19.79 19.23 11,814,600 19.48 14.29
08-06-26 19.80 19.86 19.46 12,709,900 19.59 14.37
08-06-25 19.61 20.20 19.50 13,130,100 19.98 14.65
08-06-24 19.51 19.97 19.35 15,071,700 19.47 14.28
08-06-23 19.56 19.70 19.43 10,517,500 19.48 14.29
Date Open High Low Vol Cls adjCls
08-06-20 19.69 19.80 19.28 20,797,000 19.37 14.21
08-06-19 19.64 20.32 19.47 15,353,700 20.20 14.81
08-06-18 19.98 20.03 19.61 10,688,000 19.71 14.45
08-06-17 20.34 20.48 19.94 12,301,700 19.98 14.65
08-06-16 19.89 20.31 19.79 13,448,000 20.25 14.85
08-06-13 20.19 20.25 19.94 14,562,000 20.21 14.82
08-06-12 20.03 20.28 19.70 17,194,400 19.94 14.62
08-06-11 20.25 20.35 19.76 15,297,600 19.80 14.52
08-06-10 20.17 20.45 20.17 14,606,800 20.30 14.89
Date Open High Low Vol Cls adjCls
08-06-09 20.20 20.60 19.98 12,148,700 20.46 15.00
08-06-06 20.84 20.84 20.21 14,606,400 20.21 14.82
08-06-05 21.11 21.16 20.79 11,927,800 20.95 15.36
08-06-04 20.57 21.24 20.48 15,617,700 21.11 15.48
08-06-03 21.00 21.22 20.50 15,877,800 20.76 15.22
08-06-02 21.30 21.49 20.77 17,314,200 20.96 15.37
08-05-30 21.70 21.95 21.45 25,340,800 21.73 15.94
08-05-29 21.42 21.64 21.31 17,987,900 21.52 15.78
08-05-28 21.30 21.38 20.94 13,945,400 21.38 15.68
Date Open High Low Vol Cls adjCls
08-05-27 20.51 21.21 20.40 14,573,400 21.20 15.55
08-05-23 20.54 20.78 20.52 11,100,100 20.66 15.15
08-05-22 20.61 20.97 20.52 10,128,100 20.82 15.27
08-05-21 20.54 20.87 20.49 11,586,300 20.53 15.06
08-05-20 20.70 20.88 20.53 12,842,300 20.59 15.10
08-05-19 20.79 21.13 20.52 18,749,000 20.87 15.31
08-05-16 20.77 20.83 20.29 12,657,700 20.76 15.22
08-05-15 20.25 20.96 20.20 11,765,200 20.79 15.25
08-05-14 20.67 20.97 20.40 16,751,800 20.59 15.10
Date Open High Low Vol Cls adjCls
08-05-13 20.05 20.73 20.03 16,805,000 20.63 15.13
08-05-12 19.86 20.24 19.74 11,211,200 20.10 14.74
08-05-09 19.51 20.02 19.51 8,327,300 19.99 14.66
08-05-08 19.73 19.94 19.53 12,579,500 19.83 14.54
08-05-07 19.57 19.98 19.46 22,308,600 19.71 14.45
08-05-06 19.03 20.00 19.00 20,444,500 19.91 14.60
08-05-05 19.26 19.50 19.16 8,973,100 19.24 14.11
08-05-02 19.25 19.45 19.05 12,215,400 19.45 14.26
08-05-01 18.32 19.38 18.11 31,533,900 19.34 14.18
Date Open High Low Vol Cls adjCls
08-04-30 17.50 17.54 17.11 10,974,200 17.22 12.63
08-04-29 17.08 17.53 16.97 11,361,100 17.44 12.79
08-04-28 17.53 17.60 17.30 7,348,200 17.30 12.69
08-04-25 17.33 17.51 17.10 8,676,400 17.47 12.81
08-04-24 17.40 17.46 17.06 12,246,800 17.27 12.67
08-04-23 17.53 17.60 17.26 10,565,400 17.40 12.76
08-04-22 17.41 17.64 17.27 8,703,900 17.36 12.73
08-04-21 17.62 17.78 17.33 8,785,500 17.57 12.89
08-04-18 17.87 17.93 17.61 8,826,300 17.69 12.97
Date Open High Low Vol Cls adjCls
08-04-17 17.28 17.63 17.27 11,841,700 17.59 12.90
08-04-16 16.97 17.17 16.77 8,214,600 17.12 12.56
08-04-15 17.00 17.00 16.75 5,181,900 16.93 12.42
08-04-14 16.90 17.11 16.84 8,532,400 16.88 12.38
08-04-11 17.40 17.42 16.85 7,520,800 16.87 12.37
08-04-10 17.25 17.58 17.16 11,208,100 17.45 12.80
08-04-09 17.31 17.46 17.15 6,984,400 17.28 12.67
08-04-08 17.35 17.70 17.22 10,525,500 17.53 12.86
08-04-07 17.35 17.61 17.28 7,035,800 17.43 12.78
Date Open High Low Vol Cls adjCls
08-04-04 17.27 17.50 17.09 7,556,900 17.34 12.72
08-04-03 17.55 17.59 17.05 9,048,900 17.17 12.59
08-04-02 17.42 17.64 17.35 9,710,800 17.51 12.84
08-04-01 16.94 17.42 16.81 11,480,000 17.42 12.78
08-03-31 16.72 16.92 16.53 10,350,200 16.62 12.19
08-03-28 17.18 17.34 16.80 9,823,400 16.82 12.34
08-03-27 16.97 17.26 16.85 15,831,800 17.02 12.48
08-03-26 16.93 17.14 16.66 10,287,500 17.04 12.50
08-03-25 17.25 17.50 17.01 9,688,800 17.09 12.53
Date Open High Low Vol Cls adjCls
08-03-24 17.01 17.25 16.88 8,618,500 17.14 12.57
08-03-20 16.68 17.11 16.42 16,521,700 17.09 12.53
08-03-19 16.68 17.23 16.49 13,077,900 16.49 12.09
08-03-18 16.60 16.87 16.54 14,098,500 16.87 12.37
08-03-17 16.90 16.90 16.24 15,118,000 16.50 12.10
08-03-14 16.76 17.26 16.32 18,068,000 16.46 12.07
08-03-13 17.09 17.39 16.97 14,399,800 17.26 12.66
08-03-12 17.08 17.62 17.08 10,726,900 17.20 12.61
08-03-11 16.94 17.23 16.77 16,516,600 17.23 12.64
Date Open High Low Vol Cls adjCls
08-03-10 17.09 17.11 16.70 12,550,500 16.76 12.29
08-03-07 16.96 17.35 16.80 11,293,100 16.94 12.42
08-03-06 16.95 17.17 16.88 10,128,300 17.05 12.50
08-03-05 17.05 17.38 16.82 11,439,200 17.02 12.48
08-03-04 16.77 17.14 16.65 14,054,100 17.12 12.56
08-03-03 16.79 17.11 16.69 11,950,600 16.85 12.36
08-02-29 17.09 17.17 16.74 13,291,100 16.84 12.35
08-02-28 17.37 17.51 17.12 11,022,400 17.29 12.68
08-02-27 17.41 17.69 17.35 6,923,000 17.50 12.83
Date Open High Low Vol Cls adjCls
08-02-26 17.75 17.84 17.37 9,522,000 17.57 12.89
08-02-25 17.59 17.91 17.42 14,837,900 17.86 13.10
08-02-22 17.57 17.61 17.11 8,647,400 17.48 12.82
08-02-21 17.88 17.95 17.39 10,699,500 17.44 12.79
08-02-20 17.30 17.91 17.25 12,578,200 17.88 13.11
08-02-19 17.61 17.65 17.25 13,041,500 17.33 12.71
08-02-15 17.39 17.61 17.31 8,987,100 17.54 12.86
08-02-14 18.20 18.20 17.36 11,800,900 17.48 12.82
08-02-13 17.96 18.19 17.73 11,871,100 18.13 13.30
Date Open High Low Vol Cls adjCls
08-02-12 17.86 18.01 17.70 15,232,900 17.76 13.02
08-02-11 17.90 18.00 17.68 10,232,000 17.72 13.00
08-02-08 17.96 18.26 17.69 9,917,400 17.90 13.13
08-02-07 17.80 18.21 17.70 17,057,800 18.08 13.26
08-02-06 17.91 18.25 17.77 16,551,300 17.78 13.04
08-02-05 18.21 18.51 17.79 20,796,200 17.85 13.09
08-02-04 18.56 18.72 18.46 17,120,600 18.51 13.57
08-02-01 17.97 18.67 17.80 22,176,300 18.66 13.68
08-01-31 17.12 18.07 17.01 27,885,500 17.93 13.15
Date Open High Low Vol Cls adjCls
08-01-30 16.88 17.49 16.85 18,888,100 17.05 12.50
08-01-29 16.97 17.15 16.78 19,735,400 16.87 12.37
08-01-28 16.40 16.90 16.23 17,105,400 16.86 12.36
08-01-25 17.10 17.10 16.31 14,758,500 16.38 12.01
08-01-24 16.51 16.96 16.00 33,093,800 16.93 12.42
08-01-23 14.54 15.40 14.54 19,797,700 15.26 11.19
08-01-22 14.71 15.22 14.67 18,351,100 15.02 11.02
08-01-18 15.01 15.42 15.00 18,142,600 15.18 11.13
08-01-17 15.93 15.96 15.23 19,229,100 15.27 11.20
Date Open High Low Vol Cls adjCls
08-01-16 15.73 16.40 15.57 19,998,800 15.99 11.73
08-01-15 15.38 15.62 15.36 9,436,500 15.40 11.29
08-01-14 15.35 15.69 15.21 9,261,700 15.67 11.49
08-01-11 15.38 15.62 15.17 10,327,400 15.27 11.20
08-01-10 15.42 15.61 15.20 12,756,300 15.57 11.42
08-01-09 15.67 15.92 15.42 15,052,400 15.59 11.43
08-01-08 15.51 16.03 15.15 22,429,800 15.67 11.49
08-01-07 15.76 15.79 15.32 11,953,800 15.44 11.32
08-01-04 15.85 16.06 15.67 15,318,900 15.72 11.53
Date Open High Low Vol Cls adjCls
08-01-03 16.08 16.33 16.05 6,773,300 16.09 11.80
08-01-02 16.11 16.30 15.88 18,084,900 16.06 11.78
07-12-31 16.20 16.26 16.06 6,585,200 16.14 11.84
07-12-28 16.31 16.44 16.22 5,705,800 16.26 11.92
07-12-27 16.74 16.74 16.36 6,275,900 16.38 12.01
07-12-26 16.52 16.79 16.52 4,548,300 16.71 12.25
07-12-24 16.60 16.85 16.52 3,022,800 16.64 12.20
07-12-21 16.46 16.93 16.40 18,320,500 16.85 12.36
07-12-20 16.23 16.41 16.02 10,734,100 16.28 11.94
Date Open High Low Vol Cls adjCls
07-12-19 16.35 16.55 15.97 11,739,400 16.13 11.83
07-12-18 16.73 16.86 16.38 13,648,300 16.46 12.07
07-12-17 16.61 16.77 16.38 15,523,500 16.51 12.11
07-12-14 16.75 17.10 16.75 10,463,400 16.94 12.42
07-12-13 17.55 17.61 16.87 17,503,100 16.96 12.44
07-12-12 17.28 17.50 17.12 16,249,500 17.41 12.77
07-12-11 17.62 17.82 17.12 13,307,300 17.12 12.56
07-12-10 17.69 17.81 17.57 6,843,900 17.69 12.97
07-12-07 17.82 17.96 17.61 11,654,000 17.71 12.99
Date Open High Low Vol Cls adjCls
07-12-06 17.89 18.05 17.75 10,452,500 18.01 13.21
07-12-05 18.09 18.15 17.75 11,329,800 17.90 13.13
07-12-04 17.39 18.02 17.34 8,835,700 17.84 13.08
07-12-03 17.62 17.66 17.40 9,942,300 17.52 12.85
07-11-30 18.11 18.22 17.51 24,038,900 17.80 13.05
07-11-29 18.19 18.35 18.00 10,967,200 18.10 13.27
07-11-28 17.93 18.48 17.79 17,090,000 18.22 13.36
07-11-27 17.28 17.80 17.25 13,660,500 17.68 12.97
07-11-26 17.55 17.57 17.16 12,513,900 17.16 12.58
Date Open High Low Vol Cls adjCls
07-11-23 17.31 17.57 17.31 4,246,900 17.55 12.87
07-11-21 17.29 17.89 17.18 12,126,100 17.52 12.85
07-11-20 17.32 17.46 16.84 18,779,700 17.29 12.68
07-11-19 17.55 17.65 17.25 10,459,600 17.41 12.77
07-11-16 17.46 17.84 17.21 13,961,400 17.68 12.97
07-11-15 17.01 17.59 16.97 12,098,800 17.46 12.80
07-11-14 17.35 17.42 17.02 13,624,900 17.22 12.63
07-11-13 17.12 17.53 17.06 14,099,200 17.53 12.86
07-11-12 16.90 17.46 16.85 17,398,400 17.12 12.56
Date Open High Low Vol Cls adjCls
07-11-09 17.09 17.20 16.52 19,128,800 16.90 12.39
07-11-08 17.44 17.53 16.99 16,511,600 17.27 12.67
07-11-07 17.32 17.69 17.25 18,690,700 17.29 12.68
07-11-06 18.06 18.14 17.40 24,498,900 17.50 12.83
07-11-05 18.46 18.62 18.24 13,671,300 18.36 13.46
07-11-02 18.66 18.84 18.32 16,638,000 18.51 13.57
07-11-01 18.65 18.87 18.47 10,620,800 18.49 13.56
07-10-31 18.49 18.90 18.26 11,965,900 18.78 13.77
07-10-30 18.60 18.80 18.42 9,241,300 18.49 13.56
Date Open High Low Vol Cls adjCls
07-10-29 18.40 18.90 18.40 12,501,300 18.74 13.74
07-10-26 18.78 18.78 17.98 15,558,100 18.37 13.47
07-10-25 18.66 18.95 17.93 40,480,800 18.50 13.57
07-10-24 20.85 21.06 20.41 23,349,300 21.02 15.42
07-10-23 20.55 21.03 20.46 16,809,800 20.96 15.37
07-10-22 20.00 20.39 19.95 11,607,900 20.36 14.93
07-10-19 20.49 20.63 19.94 15,706,600 19.99 14.66
07-10-18 20.57 20.63 20.26 12,749,300 20.47 15.01
07-10-17 20.81 20.90 20.28 10,825,300 20.58 15.09
Date Open High Low Vol Cls adjCls
07-10-16 20.57 20.80 20.46 11,117,300 20.70 15.18
07-10-15 20.98 21.10 20.40 16,210,600 20.59 15.10
07-10-12 20.80 21.32 20.80 9,585,900 21.13 15.50
07-10-11 21.06 21.24 20.83 11,358,100 20.88 15.31
07-10-10 21.00 21.27 20.89 12,218,300 21.00 15.40
07-10-09 20.98 21.24 20.83 14,387,400 21.16 15.52
07-10-08 20.55 21.07 20.43 21,704,300 21.00 15.40
07-10-05 20.38 20.50 20.21 10,984,500 20.39 14.95
07-10-04 20.11 20.46 19.97 13,766,800 20.35 14.92
Date Open High Low Vol Cls adjCls
07-10-03 20.22 20.41 19.96 12,926,900 20.15 14.78
07-10-02 20.20 20.47 20.20 16,019,800 20.39 14.95
07-10-01 19.59 20.00 19.49 12,403,200 19.89 14.59
07-09-28 19.30 19.53 19.15 11,124,300 19.38 14.21
07-09-27 19.50 19.61 19.07 10,190,800 19.22 14.10
07-09-26 19.48 19.58 19.33 8,669,300 19.42 14.24
07-09-25 18.99 19.30 18.95 8,356,600 19.30 14.15
07-09-24 19.13 19.28 18.86 8,831,900 19.01 13.94
07-09-21 19.31 19.39 19.03 14,679,800 19.28 14.14
Date Open High Low Vol Cls adjCls
07-09-20 19.57 19.79 19.16 12,932,800 19.24 14.11
07-09-19 19.73 19.86 19.43 10,880,100 19.58 14.36
07-09-18 19.50 19.73 19.30 11,986,000 19.66 14.42
07-09-17 19.48 19.48 19.25 6,462,900 19.42 14.24
07-09-14 19.58 19.77 19.47 14,606,500 19.51 14.31
07-09-13 19.96 19.99 19.68 9,380,500 19.74 14.48
07-09-12 19.36 20.00 19.34 17,258,100 19.84 14.55
07-09-11 18.87 19.43 18.80 18,592,400 19.40 14.23
07-09-10 18.89 18.92 18.37 14,759,600 18.74 13.74
Date Open High Low Vol Cls adjCls
07-09-07 18.77 19.04 18.55 19,470,900 18.80 13.79
07-09-06 18.85 19.07 18.81 12,759,100 18.91 13.87
07-09-05 18.96 19.15 18.71 14,762,800 18.80 13.79
07-09-04 18.73 19.20 18.71 9,867,400 19.10 14.01
07-08-31 18.82 18.90 18.70 7,858,100 18.81 13.79
07-08-30 18.53 18.85 18.47 10,859,200 18.66 13.68
07-08-29 18.30 18.68 18.06 10,683,800 18.66 13.68
07-08-28 18.53 18.72 18.25 11,060,700 18.26 13.39
07-08-27 18.88 18.92 18.63 6,167,900 18.72 13.73
Date Open High Low Vol Cls adjCls
07-08-24 18.68 18.91 18.53 8,523,700 18.91 13.87
07-08-23 18.70 18.75 18.41 7,783,800 18.68 13.70
07-08-22 18.71 18.76 18.51 10,995,900 18.70 13.71
07-08-21 18.13 18.77 18.03 13,250,000 18.55 13.60
07-08-20 18.03 18.26 17.75 12,561,400 18.26 13.39
07-08-17 18.00 18.38 17.78 18,832,100 18.10 13.27
07-08-16 17.59 18.09 17.54 22,985,000 17.87 13.11
07-08-15 17.76 18.37 17.76 18,646,900 17.87 13.11
07-08-14 18.00 18.27 17.77 13,571,300 17.81 13.06
Date Open High Low Vol Cls adjCls
07-08-13 18.14 18.22 17.84 18,427,600 17.88 13.11
07-08-10 17.24 18.01 17.23 25,550,600 17.87 13.11
07-08-09 17.55 17.94 17.44 30,990,400 17.49 12.83
07-08-08 18.17 18.36 17.55 26,785,300 17.97 13.18
07-08-07 18.27 18.27 17.77 20,122,600 18.12 13.29
07-08-06 18.68 18.70 17.85 27,776,100 18.42 13.51
07-08-03 18.96 19.07 18.52 21,440,200 18.55 13.60
07-08-02 19.37 19.47 18.90 20,164,000 18.96 13.90
07-08-01 19.14 19.41 18.72 19,597,900 19.04 13.96
Date Open High Low Vol Cls adjCls
07-07-31 19.37 19.60 19.12 14,630,900 19.20 14.08
07-07-30 19.41 19.67 19.19 20,032,200 19.31 14.16
07-07-27 20.22 20.22 19.44 19,676,900 19.44 14.26
07-07-26 20.90 21.03 19.66 38,313,500 20.15 14.78
07-07-25 19.59 20.01 19.51 29,531,800 19.96 14.64
07-07-24 19.79 19.89 19.34 12,782,900 19.54 14.33
07-07-23 19.80 20.09 19.76 10,160,100 19.80 14.52
07-07-20 19.56 19.93 19.50 11,865,500 19.76 14.49
07-07-19 19.55 19.85 19.31 12,445,100 19.78 14.51
Date Open High Low Vol Cls adjCls
07-07-18 19.62 19.68 19.22 12,441,600 19.50 14.30
07-07-17 19.78 19.87 19.66 8,688,500 19.66 14.42
07-07-16 19.68 19.84 19.65 6,754,100 19.74 14.48
07-07-13 19.73 19.95 19.62 14,880,500 19.80 14.52
07-07-12 19.58 19.88 19.53 11,104,800 19.83 14.54
07-07-11 19.03 19.56 18.93 19,077,300 19.53 14.32
07-07-10 19.50 19.71 18.83 25,405,300 18.87 13.84
07-07-09 19.79 19.80 19.44 14,473,900 19.62 14.39
07-07-06 19.83 19.88 19.72 5,476,100 19.83 14.54
Date Open High Low Vol Cls adjCls
07-07-05 19.93 19.99 19.73 6,864,100 19.88 14.58
07-07-03 19.93 20.00 19.84 3,264,500 19.88 14.58
07-07-02 20.15 20.20 19.83 10,268,600 19.94 14.62
07-06-29 20.49 20.55 19.91 14,483,300 20.20 14.81
07-06-28 20.25 20.70 20.21 15,682,000 20.43 14.98
07-06-27 19.78 20.59 19.69 23,315,000 20.51 15.04
07-06-26 19.87 20.11 19.80 13,379,500 19.90 14.59
07-06-25 19.90 20.13 19.64 10,170,200 19.71 14.45
07-06-22 19.96 20.15 19.83 19,463,200 19.91 14.60
Date Open High Low Vol Cls adjCls
07-06-21 19.69 20.11 19.60 21,715,900 20.06 14.71
07-06-20 19.91 19.97 19.38 14,213,700 19.44 14.26
07-06-19 20.14 20.25 19.82 13,072,000 19.87 14.57
07-06-18 20.18 20.27 20.01 15,912,800 20.17 14.79
07-06-15 19.71 19.75 19.59 22,137,500 19.70 14.45
07-06-14 20.09 20.10 19.34 23,513,100 19.47 14.28
07-06-13 19.65 20.35 19.63 14,734,500 20.01 14.67
07-06-12 19.54 19.92 19.40 15,003,500 19.62 14.39
07-06-11 19.56 19.76 19.54 8,995,400 19.61 14.38
Date Open High Low Vol Cls adjCls
07-06-08 19.43 19.74 19.40 8,010,900 19.70 14.45
07-06-07 19.80 20.02 19.55 10,431,300 19.55 14.34
07-06-06 19.98 20.11 19.80 11,025,400 19.98 14.65
07-06-05 20.05 20.32 19.83 10,921,500 20.02 14.68
07-06-04 19.80 20.25 19.80 10,102,900 20.16 14.78
07-06-01 19.97 20.10 19.77 7,533,800 19.97 14.65
07-05-31 19.76 20.04 19.71 13,480,300 19.99 14.66
07-05-30 19.43 19.77 19.29 11,637,600 19.77 14.50
07-05-29 19.66 19.71 19.44 11,674,900 19.63 14.40
Date Open High Low Vol Cls adjCls
07-05-25 19.36 19.85 19.35 13,415,700 19.79 14.51
07-05-24 19.58 19.71 19.21 14,843,400 19.27 14.13
07-05-23 19.60 19.80 19.40 11,282,200 19.60 14.37
07-05-22 19.76 19.77 19.51 10,151,800 19.63 14.40
07-05-21 19.76 19.87 19.63 10,330,200 19.79 14.51
07-05-18 19.86 19.98 19.66 11,081,100 19.86 14.56
07-05-17 19.88 19.98 19.79 9,021,800 19.89 14.59
07-05-16 19.49 19.90 19.42 13,729,500 19.88 14.58
07-05-15 19.68 20.00 19.49 15,242,900 19.52 14.32
Date Open High Low Vol Cls adjCls
07-05-14 19.66 19.75 19.43 11,766,700 19.65 14.41
07-05-11 19.44 19.79 19.42 12,103,000 19.65 14.41
07-05-10 19.65 19.79 19.38 13,344,700 19.48 14.29
07-05-09 19.67 19.82 19.62 13,226,600 19.77 14.50
07-05-08 19.42 19.78 19.40 15,945,600 19.73 14.47
07-05-07 19.47 19.72 19.33 15,939,200 19.51 14.31
07-05-04 19.10 19.51 19.09 12,667,000 19.40 14.23
07-05-03 19.29 19.75 18.97 40,898,400 19.05 13.97
07-05-02 17.89 18.33 17.51 16,944,400 18.17 13.33
Date Open High Low Vol Cls adjCls
07-05-01 17.61 17.88 17.51 10,791,500 17.83 13.08
07-04-30 17.75 18.00 17.58 11,542,300 17.60 12.91
07-04-27 17.65 17.93 17.60 12,551,400 17.71 12.99
07-04-26 17.40 17.93 17.26 9,961,800 17.71 12.99
07-04-25 17.59 17.70 17.35 10,921,600 17.61 12.91
07-04-24 17.95 17.98 17.44 17,069,100 17.47 12.81
07-04-23 17.75 17.95 17.56 17,469,500 17.76 13.02
07-04-20 17.35 17.70 17.29 16,282,200 17.63 12.93
07-04-19 17.17 17.34 17.15 6,333,500 17.26 12.66
Date Open High Low Vol Cls adjCls
07-04-18 17.38 17.46 17.28 7,786,500 17.39 12.75
07-04-17 17.57 17.72 17.47 9,774,800 17.50 12.83
07-04-16 17.49 17.59 17.22 11,093,300 17.53 12.86
07-04-13 17.34 17.71 17.32 15,411,700 17.40 12.76
07-04-12 17.11 17.47 17.03 11,013,100 17.37 12.74
07-04-11 17.06 17.20 16.92 10,005,700 17.06 12.51
07-04-10 16.89 17.10 16.77 9,898,500 17.10 12.54
07-04-09 16.98 17.11 16.92 11,480,900 16.95 12.43
07-04-05 16.85 16.96 16.79 6,747,900 16.92 12.41
Date Open High Low Vol Cls adjCls
07-04-04 16.93 17.02 16.81 12,689,800 16.85 12.36
07-04-03 17.06 17.10 16.82 17,202,900 16.99 12.46
07-04-02 17.22 17.37 16.96 15,789,300 17.04 12.50
07-03-30 17.42 17.58 17.14 8,454,500 17.30 12.69
07-03-29 17.57 17.67 17.18 9,294,500 17.45 12.80
07-03-28 17.71 17.84 17.45 9,426,700 17.45 12.80
07-03-27 17.66 17.95 17.59 21,571,300 17.85 13.09
07-03-26 17.49 17.74 17.45 17,605,500 17.61 12.91
07-03-23 17.15 17.63 17.15 16,400,500 17.54 12.86
Date Open High Low Vol Cls adjCls
07-03-22 17.07 17.25 16.95 20,316,400 17.17 12.59
07-03-21 17.00 17.16 16.80 17,437,800 17.07 12.52
07-03-20 16.91 17.06 16.75 12,108,400 16.96 12.44
07-03-19 16.92 16.95 16.61 10,240,300 16.84 12.35
07-03-16 17.04 17.18 16.73 20,070,700 16.90 12.39
07-03-15 16.56 16.64 16.37 8,751,600 16.62 12.19
07-03-14 16.43 16.59 16.20 12,252,400 16.55 12.14
07-03-13 16.81 16.91 16.41 13,370,100 16.41 12.03
07-03-12 16.84 17.05 16.70 10,204,000 17.01 12.47
Date Open High Low Vol Cls adjCls
07-03-09 16.66 16.96 16.57 16,226,000 16.84 12.35
07-03-08 16.89 16.90 16.48 19,391,600 16.57 12.15
07-03-07 16.62 16.76 16.41 27,190,900 16.65 12.21
07-03-06 16.89 16.95 16.59 16,352,700 16.84 12.35
07-03-05 16.80 17.05 16.69 12,158,300 16.69 12.24
07-03-02 16.80 17.17 16.80 14,184,300 16.90 12.39
07-03-01 16.95 17.25 16.80 16,339,200 16.96 12.44
07-02-28 16.84 17.35 16.65 23,195,100 17.10 12.54
07-02-27 17.07 17.30 16.74 19,549,200 16.74 12.28
Date Open High Low Vol Cls adjCls
07-02-26 17.40 17.40 17.11 15,902,300 17.21 12.62
07-02-23 17.59 17.59 17.27 9,771,200 17.36 12.73
07-02-22 17.55 17.62 17.33 12,402,800 17.53 12.86
07-02-21 17.77 17.83 17.40 19,585,000 17.47 12.81
07-02-20 17.91 17.95 17.53 15,826,000 17.85 13.09
07-02-16 18.21 18.30 17.87 12,194,400 17.95 13.16
07-02-15 18.29 18.30 18.05 10,355,200 18.24 13.38
07-02-14 18.00 18.37 17.86 18,274,900 18.33 13.44
07-02-13 17.90 18.04 17.76 15,665,900 17.91 13.13
Date Open High Low Vol Cls adjCls
07-02-12 17.94 17.95 17.66 7,541,100 17.82 13.07
07-02-09 18.00 18.11 17.75 13,861,400 17.87 13.11
07-02-08 18.05 18.17 17.95 9,459,900 18.00 13.20
07-02-07 17.71 18.20 17.70 20,272,600 18.10 13.27
07-02-06 17.85 17.95 17.49 17,169,200 17.62 12.92
07-02-05 18.00 18.09 17.77 13,157,700 17.78 13.04
07-02-02 17.90 18.21 17.84 12,866,300 18.06 13.24
07-02-01 17.68 18.04 17.56 16,894,400 17.92 13.14
07-01-31 17.68 17.84 17.46 10,843,500 17.71 12.99
Date Open High Low Vol Cls adjCls
07-01-30 17.55 17.71 17.44 10,620,500 17.62 12.92
07-01-29 17.72 17.73 17.27 16,851,400 17.52 12.85
07-01-26 17.94 18.15 17.53 19,826,300 17.77 13.03
07-01-25 17.59 19.02 17.57 39,354,000 17.97 13.18
07-01-24 17.41 17.80 17.30 11,057,500 17.48 12.82
07-01-23 17.57 17.75 17.35 10,082,800 17.41 12.77
07-01-22 17.58 17.74 17.33 14,873,700 17.50 12.83
07-01-19 17.62 17.85 17.47 18,084,900 17.54 12.86
07-01-18 17.98 18.15 17.70 21,043,900 17.75 13.02
Date Open High Low Vol Cls adjCls
07-01-17 17.81 18.19 17.26 45,726,600 17.85 13.09
07-01-16 18.71 19.25 17.65 121,704,800 17.79 13.05
07-01-12 21.75 21.75 20.35 36,673,200 20.48 15.02
07-01-11 21.51 21.86 21.20 14,797,000 21.33 15.64
07-01-10 21.44 21.57 21.20 8,692,900 21.46 15.74
07-01-09 21.38 21.80 21.33 9,016,200 21.57 15.82
07-01-08 21.20 21.53 21.20 14,239,900 21.38 15.68
07-01-05 21.58 21.60 21.27 11,815,700 21.34 15.65
07-01-04 21.38 21.83 21.27 17,884,500 21.66 15.88
Date Open High Low Vol Cls adjCls
07-01-03 20.98 21.86 20.86 17,988,400 21.34 15.65
06-12-29 21.19 21.40 20.75 7,391,900 20.85 15.29
06-12-28 21.08 21.36 20.93 7,584,300 21.28 15.61
06-12-27 21.01 21.20 20.94 4,917,300 20.95 15.36
06-12-26 20.72 21.08 20.72 3,127,800 20.94 15.36
06-12-22 21.16 21.22 20.70 8,703,500 20.83 15.28
06-12-21 21.25 21.40 20.93 20,178,500 21.03 15.42
06-12-20 21.71 21.90 21.30 13,048,100 21.39 15.69
06-12-19 20.85 21.47 20.80 12,185,600 21.39 15.69
Date Open High Low Vol Cls adjCls
06-12-18 21.14 21.57 20.84 13,115,500 21.06 15.44
06-12-15 21.08 21.38 20.92 17,804,900 21.17 15.53
06-12-14 20.75 21.21 20.67 16,016,300 20.94 15.36
06-12-13 20.68 20.92 20.42 12,743,000 20.68 15.17
06-12-12 20.47 20.83 20.21 12,571,700 20.55 15.07
06-12-11 19.85 21.00 19.85 30,654,400 20.41 14.97
06-12-08 19.70 20.12 19.69 12,015,000 19.93 14.62
06-12-07 20.12 20.25 19.64 17,221,300 19.76 14.49
06-12-06 20.50 21.15 20.08 22,386,800 20.11 14.75
Date Open High Low Vol Cls adjCls
06-12-05 21.23 21.25 20.35 17,770,000 20.62 15.12
06-12-04 20.59 21.30 20.51 10,243,200 21.15 15.51
06-12-01 21.06 21.11 20.43 13,483,400 20.64 15.14
06-11-30 21.14 21.42 21.00 11,303,500 21.22 15.56
06-11-29 21.02 21.35 20.88 11,463,400 21.14 15.50
06-11-28 20.59 21.14 20.33 13,429,300 20.97 15.38
06-11-27 20.85 20.95 20.60 14,711,800 20.67 15.16
06-11-24 20.56 21.17 20.56 2,645,200 20.93 15.35
06-11-22 20.79 21.16 20.55 8,758,400 20.94 15.36
Date Open High Low Vol Cls adjCls
06-11-21 20.39 20.78 20.38 10,831,500 20.77 15.23
06-11-20 20.42 20.74 20.32 8,481,700 20.62 15.12
06-11-17 20.56 20.75 20.23 11,271,200 20.66 15.15
06-11-16 20.77 20.98 20.62 12,128,900 20.75 15.22
06-11-15 20.33 20.90 20.31 11,320,400 20.72 15.20
06-11-14 20.48 20.61 20.15 12,368,800 20.42 14.98
06-11-13 20.06 20.82 20.00 14,697,200 20.53 15.06
06-11-10 19.99 20.19 19.80 8,351,700 20.11 14.75
06-11-09 20.24 20.45 19.78 11,037,700 19.85 14.56
Date Open High Low Vol Cls adjCls
06-11-08 20.20 20.54 20.13 9,001,100 20.25 14.85
06-11-07 20.46 20.69 20.25 10,528,500 20.34 14.92
06-11-06 19.95 20.49 19.86 12,120,200 20.42 14.98
06-11-03 20.12 20.16 19.64 9,766,400 19.91 14.60
06-11-02 19.75 20.12 19.67 12,728,700 20.07 14.72
06-11-01 19.88 20.07 19.74 19,520,700 19.91 14.60
06-10-31 19.59 19.89 19.51 15,973,100 19.84 14.55
06-10-30 18.75 19.75 18.59 21,058,600 19.66 14.42
06-10-27 19.45 19.55 18.75 28,275,500 18.82 13.80
Date Open High Low Vol Cls adjCls
06-10-26 19.60 19.76 19.22 45,557,200 19.49 14.29
06-10-25 20.93 20.93 20.34 20,829,100 20.78 15.24
06-10-24 20.98 20.99 20.61 22,154,400 20.79 15.25
06-10-23 20.86 21.39 20.79 9,144,100 21.00 15.40
06-10-20 21.41 21.44 20.86 14,775,000 20.93 15.35
06-10-19 21.74 21.75 21.01 15,974,200 21.33 15.64
06-10-18 22.05 22.19 21.36 10,295,000 21.81 15.99
06-10-17 21.45 22.19 21.44 25,990,100 21.91 16.07
06-10-16 21.50 21.79 21.47 5,910,600 21.63 15.86
Date Open High Low Vol Cls adjCls
06-10-13 21.63 21.78 21.51 7,702,400 21.63 15.86
06-10-12 21.42 21.75 21.25 14,647,900 21.69 15.91
06-10-11 20.65 21.46 20.64 15,602,600 21.25 15.58
06-10-10 20.90 20.96 20.58 20,555,900 20.79 15.25
06-10-09 20.76 20.90 20.35 11,918,700 20.40 14.96
06-10-06 20.71 20.90 20.59 11,256,200 20.82 15.27
06-10-05 21.04 21.19 20.82 9,949,300 20.86 15.30
06-10-04 20.80 21.25 20.72 18,064,900 21.19 15.54
06-10-03 20.72 21.21 20.40 16,339,400 21.14 15.50
Date Open High Low Vol Cls adjCls
06-10-02 21.37 21.40 20.66 15,089,000 20.72 15.20
06-09-29 21.25 21.42 20.85 17,836,100 21.28 15.61
06-09-28 20.80 21.40 20.60 15,243,700 21.33 15.64
06-09-27 20.94 20.96 20.29 23,205,500 20.82 15.27
06-09-26 20.98 21.06 20.66 18,507,800 20.87 15.31
06-09-25 21.06 21.20 20.68 18,033,700 20.97 15.38
06-09-22 21.02 21.20 21.00 22,662,900 21.08 15.46
06-09-21 21.15 21.20 20.84 31,316,600 21.12 15.49
06-09-20 20.24 21.08 20.13 36,114,200 20.95 15.36
Date Open High Low Vol Cls adjCls
06-09-19 20.00 20.18 19.93 16,176,800 20.07 14.72
06-09-18 20.03 20.13 19.75 18,540,300 19.88 14.58
06-09-15 19.82 20.00 19.72 22,245,100 19.77 14.50
06-09-14 19.71 19.87 19.65 13,534,500 19.75 14.48
06-09-13 19.31 19.73 19.24 17,157,300 19.60 14.37
06-09-12 19.12 19.34 18.96 8,761,400 19.30 14.15
06-09-11 19.10 19.14 18.78 12,285,800 19.06 13.98
06-09-08 18.55 18.84 18.52 8,691,100 18.78 13.77
06-09-07 18.63 18.75 18.50 7,247,400 18.51 13.57
Date Open High Low Vol Cls adjCls
06-09-06 18.57 18.88 18.49 8,223,500 18.72 13.73
06-09-05 18.62 18.74 18.31 6,722,800 18.70 13.71
06-09-01 18.61 18.85 18.61 6,629,000 18.74 13.74
06-08-31 18.80 18.94 18.47 9,800,100 18.62 13.66
06-08-30 19.08 19.15 18.47 12,205,700 18.90 13.86
06-08-29 19.20 19.29 18.68 12,813,400 19.06 13.98
06-08-28 18.74 19.30 18.72 10,931,100 19.19 14.07
06-08-25 18.77 19.08 18.71 10,657,600 18.90 13.86
06-08-24 18.83 18.91 18.58 9,374,900 18.75 13.75
Date Open High Low Vol Cls adjCls
06-08-23 18.71 19.08 18.60 13,505,200 18.72 13.73
06-08-22 18.16 18.68 18.02 16,349,800 18.50 13.57
06-08-21 18.13 18.41 17.94 12,567,500 18.21 13.35
06-08-18 18.18 18.50 18.10 11,204,200 18.34 13.45
06-08-17 18.22 18.35 18.10 15,465,600 18.20 13.35
06-08-16 17.89 18.38 17.80 16,181,700 18.37 13.47
06-08-15 17.98 18.15 17.80 19,324,400 17.92 13.14
06-08-14 17.67 17.99 17.66 15,389,400 17.74 13.01
06-08-11 17.35 17.62 17.25 10,725,200 17.58 12.89
Date Open High Low Vol Cls adjCls
06-08-10 17.15 17.45 17.09 9,705,300 17.42 12.78
06-08-09 17.29 17.50 17.17 10,291,400 17.23 12.64
06-08-08 17.18 17.40 17.12 13,974,300 17.19 12.61
06-08-07 17.30 17.31 17.05 10,199,100 17.11 12.55
06-08-04 17.30 17.39 16.98 12,137,600 17.21 12.62
06-08-03 17.23 17.43 17.11 18,833,600 17.20 12.61
06-08-02 17.02 17.60 17.01 14,215,200 17.34 12.72
06-08-01 17.21 17.40 16.97 14,859,100 17.08 12.53
06-07-31 17.35 17.50 17.20 21,571,500 17.35 12.72
Date Open High Low Vol Cls adjCls
06-07-28 17.23 17.59 17.04 22,479,500 17.42 12.78
06-07-27 17.20 17.78 17.15 52,473,800 17.24 12.64
06-07-26 15.30 16.15 15.25 34,231,600 15.80 11.59
06-07-25 15.10 15.56 15.08 16,748,800 15.44 11.32
06-07-24 15.24 15.63 15.16 9,886,400 15.60 11.44
06-07-21 15.19 15.40 15.10 12,440,000 15.32 11.24
06-07-20 15.30 15.45 15.25 7,444,100 15.29 11.21
06-07-19 15.27 15.73 15.10 16,538,000 15.49 11.36
06-07-18 15.15 15.29 14.97 14,294,800 15.17 11.13
Date Open High Low Vol Cls adjCls
06-07-17 15.12 15.25 15.02 10,157,100 15.22 11.16
06-07-14 15.07 15.22 15.06 10,060,300 15.17 11.13
06-07-13 14.88 15.32 14.78 26,574,000 15.20 11.15
06-07-12 14.93 15.21 14.82 18,253,000 14.89 10.92
06-07-11 14.93 15.10 14.87 15,260,200 14.99 10.99
06-07-10 15.18 15.21 14.97 12,678,600 15.03 11.02
06-07-07 14.90 15.26 14.90 8,729,700 15.14 11.10
06-07-06 15.25 15.30 14.81 18,744,700 14.97 10.98
06-07-05 15.32 15.45 15.08 7,446,100 15.20 11.15
Date Open High Low Vol Cls adjCls
06-07-03 15.55 15.68 15.38 3,211,600 15.43 11.32
06-06-30 15.61 15.89 15.47 13,755,700 15.54 11.40
06-06-29 15.40 15.66 15.23 8,326,900 15.64 11.47
06-06-28 15.20 15.30 15.09 6,578,000 15.23 11.17
06-06-27 15.67 15.83 15.14 14,609,400 15.16 11.12
06-06-26 15.62 15.79 15.54 11,121,900 15.71 11.52
06-06-23 15.80 15.91 15.57 12,125,700 15.62 11.46
06-06-22 16.00 16.10 15.64 12,971,800 15.93 11.68
06-06-21 15.80 16.27 15.80 12,729,200 16.00 11.73
Date Open High Low Vol Cls adjCls
06-06-20 15.75 16.09 15.71 9,694,100 15.90 11.66
06-06-19 15.70 16.05 15.50 12,647,600 15.81 11.59
06-06-16 15.83 15.83 15.50 11,226,000 15.68 11.50
06-06-15 15.48 15.92 15.36 16,477,500 15.87 11.64
06-06-14 15.61 15.69 15.12 17,601,800 15.38 11.28
06-06-13 15.63 15.81 15.45 39,098,500 15.62 11.46
06-06-12 15.63 15.95 15.54 9,474,400 15.63 11.46
06-06-09 15.38 15.67 15.30 10,263,700 15.40 11.29
06-06-08 15.46 15.47 14.98 22,105,400 15.35 11.26
Date Open High Low Vol Cls adjCls
06-06-07 15.50 15.84 15.38 16,052,300 15.58 11.43
06-06-06 15.53 15.72 15.15 14,397,500 15.37 11.27
06-06-05 15.69 15.92 15.60 7,457,200 15.65 11.48
06-06-02 15.93 16.12 15.75 7,489,800 15.89 11.65
06-06-01 15.60 15.87 15.49 8,080,200 15.86 11.63
06-05-31 15.41 16.08 15.40 16,627,900 15.60 11.44
06-05-30 15.86 15.86 15.45 12,406,900 15.55 11.40
06-05-26 16.04 16.09 15.80 5,664,300 15.99 11.73
06-05-25 16.07 16.10 15.81 7,221,100 16.09 11.80
Date Open High Low Vol Cls adjCls
06-05-24 15.82 16.13 15.73 10,714,500 16.03 11.76
06-05-23 16.10 16.24 15.82 13,544,800 15.82 11.60
06-05-22 16.07 16.41 16.05 9,964,600 16.09 11.80
06-05-19 16.09 16.38 16.01 13,330,300 16.30 11.95
06-05-18 16.24 16.56 16.08 17,237,400 16.24 11.91
06-05-17 16.54 16.59 16.12 18,178,500 16.32 11.97
06-05-16 16.89 16.89 16.48 12,488,500 16.55 12.14
06-05-15 16.79 16.97 16.75 16,082,400 16.92 12.41
06-05-12 17.08 17.10 16.78 32,498,700 17.02 12.48
Date Open High Low Vol Cls adjCls
06-05-11 17.39 17.63 16.97 18,827,100 17.10 12.54
06-05-10 17.29 17.90 17.19 30,185,800 17.44 12.79
06-05-09 17.25 17.34 16.80 28,543,600 17.09 12.53
06-05-08 17.71 17.79 17.18 14,215,400 17.38 12.75
06-05-05 17.81 17.90 17.50 14,099,100 17.76 13.02
06-05-04 17.45 17.85 17.40 10,365,700 17.81 13.06
06-05-03 17.30 17.57 17.27 11,834,000 17.47 12.81
06-05-02 16.91 17.49 16.81 14,929,300 17.36 12.73
06-05-01 16.83 17.00 16.70 12,046,400 16.76 12.29
Date Open High Low Vol Cls adjCls
06-04-28 16.38 16.89 16.26 10,599,800 16.38 12.01
06-04-27 15.77 16.60 15.74 14,837,600 16.28 11.94
06-04-26 16.03 16.20 15.70 14,653,100 15.87 11.64
06-04-25 16.30 16.46 15.97 10,958,800 16.04 11.76
06-04-24 16.13 16.50 15.76 14,581,400 16.34 11.98
06-04-21 16.24 16.50 16.10 9,731,000 16.15 11.84
06-04-20 16.60 16.60 16.21 7,327,200 16.27 11.93
06-04-19 16.16 16.54 16.16 7,980,100 16.54 12.13
06-04-18 15.91 16.65 15.90 18,526,300 16.32 11.97
Date Open High Low Vol Cls adjCls
06-04-17 16.76 17.08 16.34 11,605,800 16.39 12.02
06-04-13 16.84 17.00 16.63 6,488,900 16.90 12.39
06-04-12 17.25 17.25 16.60 9,210,800 16.83 12.34
06-04-11 16.77 16.99 16.57 13,325,100 16.85 12.36
06-04-10 16.43 16.93 16.43 12,951,800 16.78 12.31
06-04-07 16.83 16.97 16.47 10,617,000 16.53 12.12
06-04-06 17.14 17.15 16.77 12,450,400 16.89 12.39
06-04-05 17.44 17.60 17.06 10,288,000 17.18 12.60
06-04-04 17.00 17.58 16.92 18,392,300 17.44 12.79
Date Open High Low Vol Cls adjCls
06-04-03 16.95 17.18 16.81 12,046,200 16.99 12.46
06-03-31 17.00 17.23 16.65 14,506,900 16.83 12.34
06-03-30 16.02 17.14 15.99 35,154,600 17.05 12.50
06-03-29 16.12 16.12 15.95 22,992,300 16.00 11.73
06-03-28 16.01 16.16 15.94 11,506,100 16.08 11.79
06-03-27 15.80 16.15 15.76 8,021,400 16.03 11.76
06-03-24 15.84 16.29 15.81 14,258,100 16.01 11.74
06-03-23 15.70 15.88 15.57 9,588,900 15.85 11.62
06-03-22 15.72 15.84 15.56 10,933,400 15.78 11.57
Date Open High Low Vol Cls adjCls
06-03-21 15.61 15.93 15.55 16,248,100 15.61 11.45
06-03-20 15.51 15.76 15.37 12,927,800 15.61 11.45
06-03-17 15.53 15.68 15.30 31,642,400 15.53 11.39
06-03-16 15.81 15.85 15.48 20,399,100 15.49 11.36
06-03-15 16.01 16.09 15.47 29,198,700 15.79 11.58
06-03-14 15.74 16.10 15.69 8,209,900 16.07 11.79
06-03-13 16.03 16.14 15.69 10,737,200 15.78 11.57
06-03-10 15.93 16.12 15.88 8,938,000 16.04 11.76
06-03-09 15.84 16.15 15.84 14,949,100 16.00 11.73
Date Open High Low Vol Cls adjCls
06-03-08 15.72 15.94 15.66 26,654,200 15.77 11.57
06-03-07 16.30 16.44 15.70 38,213,300 15.86 11.63
06-03-06 16.87 16.99 16.34 16,054,600 16.53 12.12
06-03-03 16.87 17.25 16.80 7,908,600 16.94 12.42
06-03-02 16.89 17.11 16.70 11,318,200 16.98 12.45
06-03-01 16.89 17.15 16.87 14,412,000 16.94 12.42
06-02-28 17.06 17.13 16.83 13,441,500 16.89 12.39
06-02-27 17.47 17.47 17.15 10,131,200 17.16 12.58
06-02-24 17.45 17.60 17.27 7,972,900 17.39 12.75
Date Open High Low Vol Cls adjCls
06-02-23 17.53 17.67 17.47 7,978,700 17.54 12.86
06-02-22 17.35 17.67 17.29 12,616,900 17.63 12.93
06-02-21 17.46 17.65 17.15 13,806,100 17.26 12.66
06-02-17 17.48 17.65 17.35 16,113,600 17.52 12.85
06-02-16 17.23 17.61 17.20 14,020,200 17.51 12.84
06-02-15 17.00 17.55 16.98 15,537,200 17.38 12.75
06-02-14 17.03 17.12 16.84 9,405,700 17.01 12.47
06-02-13 17.01 17.24 16.85 11,759,700 17.06 12.51
06-02-10 17.08 17.30 16.97 16,866,300 17.14 12.57
Date Open High Low Vol Cls adjCls
06-02-09 17.07 17.11 16.84 9,796,400 16.95 12.43
06-02-08 17.15 17.18 16.95 15,148,400 17.07 12.52
06-02-07 16.95 17.23 16.83 16,964,000 16.95 12.43
06-02-06 16.62 16.97 16.57 11,392,800 16.74 12.28
06-02-03 16.80 16.98 16.64 19,284,400 16.72 12.26
06-02-02 17.30 17.32 16.89 17,217,300 16.90 12.39
06-02-01 17.22 17.44 16.71 54,450,700 17.13 12.56
06-01-31 18.36 18.60 18.04 17,057,000 18.38 13.48
06-01-30 18.20 18.35 18.02 13,607,700 18.19 13.34
Date Open High Low Vol Cls adjCls
06-01-27 17.85 18.19 17.74 14,000,600 17.97 13.18
06-01-26 17.50 17.99 17.36 13,675,000 17.73 13.00
06-01-25 17.58 17.67 17.24 20,950,500 17.33 12.71
06-01-24 17.88 18.15 17.32 34,989,800 17.56 12.88
06-01-23 18.50 18.82 18.43 9,745,600 18.60 13.64
06-01-20 19.11 19.25 18.59 13,567,300 18.61 13.65
06-01-19 19.30 19.43 19.12 9,812,200 19.24 14.11
06-01-18 18.96 19.39 18.92 11,822,300 19.29 14.15
06-01-17 19.25 19.61 19.15 10,485,300 19.36 14.20
Date Open High Low Vol Cls adjCls
06-01-13 19.33 19.56 19.20 10,063,400 19.45 14.26
06-01-12 19.43 19.80 19.32 11,331,300 19.46 14.27
06-01-11 19.12 19.94 19.07 23,174,400 19.67 14.43
06-01-10 19.18 19.46 18.92 15,514,700 19.11 14.01
06-01-09 19.22 19.49 19.06 25,917,400 19.40 14.23
06-01-06 18.36 19.06 18.36 23,328,200 19.01 13.94
06-01-05 17.93 18.43 17.90 14,735,600 18.29 13.41
06-01-04 17.34 18.05 17.25 19,903,600 18.02 13.22
06-01-03 17.66 17.73 17.24 17,091,600 17.49 12.83
Date Open High Low Vol Cls adjCls
05-12-30 17.16 17.69 17.08 15,568,700 17.50 12.83
05-12-29 17.35 17.40 17.20 8,019,600 17.29 12.68
05-12-28 17.30 17.40 17.23 7,288,300 17.31 12.69
05-12-27 17.25 17.60 17.17 10,052,600 17.33 12.71
05-12-23 17.34 17.39 17.20 9,910,200 17.26 12.66
05-12-22 16.86 17.36 16.73 15,359,400 17.30 12.69
05-12-21 16.77 17.00 16.62 11,947,600 16.78 12.31
05-12-20 16.45 16.86 16.32 14,451,900 16.79 12.31
05-12-19 17.12 17.23 16.60 19,881,100 16.61 12.18
Date Open High Low Vol Cls adjCls
05-12-16 17.36 17.43 17.06 25,087,200 17.10 12.54
05-12-15 17.68 17.72 17.12 20,621,300 17.38 12.75
05-12-14 17.32 17.91 17.32 18,484,400 17.74 13.01
05-12-13 17.27 17.53 17.20 16,808,300 17.35 12.72
05-12-12 17.64 17.84 17.43 18,928,900 17.45 12.80
05-12-09 17.98 18.04 17.50 14,814,200 17.69 12.97
05-12-08 17.88 18.19 17.00 25,807,800 17.94 13.16
05-12-07 17.65 17.97 17.64 22,880,600 17.93 13.15
05-12-06 18.11 18.23 17.50 21,769,800 17.56 12.88
Date Open High Low Vol Cls adjCls
05-12-05 18.01 18.32 17.90 21,687,600 17.97 13.18
05-12-02 17.71 18.08 17.71 18,489,800 18.05 13.24
05-12-01 17.69 18.12 17.68 13,636,600 17.82 13.07
05-11-30 17.83 18.24 17.51 22,218,000 17.61 12.91
05-11-29 17.97 18.30 17.92 18,852,000 17.99 13.19
05-11-28 17.66 18.10 17.55 15,731,700 17.97 13.18
05-11-25 17.74 17.75 17.46 5,029,000 17.64 12.94
05-11-23 17.62 18.13 17.60 13,200,100 17.70 12.98
05-11-22 17.75 17.94 17.37 28,404,500 17.71 12.99
Date Open High Low Vol Cls adjCls
05-11-21 18.30 18.40 17.59 22,557,500 17.96 13.17
05-11-18 18.82 18.88 18.40 13,414,000 18.43 13.52
05-11-17 18.78 18.90 18.26 28,213,200 18.66 13.68
05-11-16 19.12 19.16 18.75 35,371,400 18.78 13.77
05-11-15 19.54 19.72 18.98 21,318,500 19.15 14.04
05-11-14 19.66 19.75 19.36 10,227,400 19.64 14.40
05-11-11 19.57 19.69 19.40 9,732,300 19.61 14.38
05-11-10 19.01 19.56 18.97 12,818,300 19.51 14.31
05-11-09 19.15 19.30 18.98 10,735,700 19.11 14.01
Date Open High Low Vol Cls adjCls
05-11-08 18.86 19.44 18.84 16,507,300 19.18 14.07
05-11-07 18.67 18.97 18.64 19,682,600 18.91 13.87
05-11-04 18.61 19.07 18.51 30,797,800 18.63 13.66
05-11-03 19.44 19.58 18.35 54,595,200 18.52 13.58
05-11-02 19.94 20.14 19.14 99,599,900 19.37 14.21
05-11-01 23.65 24.01 23.61 23,617,900 24.00 17.60
05-10-31 22.95 23.96 22.87 23,663,600 23.85 17.49
05-10-28 22.78 23.23 22.72 9,950,700 23.02 16.88
05-10-27 22.79 22.97 22.55 10,627,900 22.56 16.54
Date Open High Low Vol Cls adjCls
05-10-26 23.47 23.78 23.15 12,934,800 23.18 17.00
05-10-25 23.24 23.71 23.23 12,498,300 23.67 17.36
05-10-24 22.51 23.40 22.42 11,311,800 23.39 17.15
05-10-21 22.81 22.91 22.42 13,594,800 22.60 16.57
05-10-20 22.57 22.88 22.47 12,775,200 22.66 16.62
05-10-19 22.10 22.68 22.02 10,200,700 22.68 16.63
05-10-18 22.22 22.49 22.10 9,184,900 22.19 16.27
05-10-17 22.00 22.37 21.95 7,999,300 22.25 16.32
05-10-14 21.85 22.27 21.62 9,920,100 22.09 16.20
Date Open High Low Vol Cls adjCls
05-10-13 22.01 22.21 21.53 14,332,100 21.67 15.89
05-10-12 21.96 22.49 21.96 14,757,000 21.98 16.12
05-10-11 22.17 22.30 21.86 12,322,000 22.06 16.18
05-10-10 22.12 22.40 22.05 11,292,700 22.15 16.24
05-10-07 21.62 22.04 21.42 12,415,800 21.92 16.08
05-10-06 22.43 22.47 21.49 19,202,500 21.56 15.81
05-10-05 22.42 22.77 22.13 14,696,900 22.59 16.57
05-10-04 22.61 23.05 22.55 8,273,100 22.56 16.54
05-10-03 22.50 23.12 22.25 12,478,500 22.82 16.74
Date Open High Low Vol Cls adjCls
05-09-30 22.08 22.76 22.00 12,933,300 22.66 16.62
05-09-29 21.45 22.20 21.29 12,909,300 22.13 16.23
05-09-28 21.29 21.71 21.26 11,951,500 21.47 15.75
05-09-27 20.94 21.52 20.86 12,433,200 21.26 15.59
05-09-26 20.83 20.99 20.53 13,843,000 20.86 15.30
05-09-23 21.09 21.29 20.98 14,178,600 21.20 15.55
05-09-22 21.04 21.39 20.97 11,701,900 21.19 15.54
05-09-21 21.62 21.80 21.29 11,458,100 21.32 15.64
05-09-20 21.71 22.01 21.70 18,572,800 21.75 15.95
Date Open High Low Vol Cls adjCls
05-09-19 21.83 21.97 21.50 15,266,100 21.79 15.98
05-09-16 21.75 22.01 21.70 18,057,000 21.93 16.08
05-09-15 21.83 22.08 21.65 11,648,400 21.74 15.94
05-09-14 22.22 22.29 21.72 11,980,900 21.92 16.08
05-09-13 22.03 22.33 21.99 9,716,200 22.22 16.30
05-09-12 22.10 22.52 22.02 11,819,300 22.18 16.27
05-09-09 22.25 22.61 22.06 11,609,800 22.55 16.54
05-09-08 22.00 22.39 21.95 13,647,700 22.25 16.32
05-09-07 21.65 21.90 21.51 12,187,000 21.90 16.06
Date Open High Low Vol Cls adjCls
05-09-06 21.11 21.74 21.00 14,035,000 21.72 15.93
05-09-02 20.94 21.25 20.87 10,178,800 21.16 15.52
05-09-01 20.86 21.01 20.74 11,260,400 20.85 15.29
05-08-31 20.54 21.01 20.54 16,864,900 20.97 15.38
05-08-30 20.21 20.48 20.10 12,219,200 20.47 15.01
05-08-29 20.15 20.47 20.09 14,068,400 20.27 14.87
05-08-26 19.97 20.50 19.63 17,275,500 20.33 14.91
05-08-25 20.20 20.25 19.89 16,628,600 20.01 14.67
05-08-24 20.49 20.49 20.07 19,490,700 20.15 14.78
Date Open High Low Vol Cls adjCls
05-08-23 20.99 21.01 20.13 21,549,900 20.53 15.06
05-08-22 21.20 21.40 20.85 10,698,400 20.98 15.39
05-08-19 21.08 21.33 21.07 13,132,200 21.20 15.55
05-08-18 21.50 21.63 21.22 16,416,700 21.27 15.60
05-08-17 21.42 21.91 21.37 12,587,900 21.60 15.84
05-08-16 21.63 21.71 21.27 10,615,400 21.39 15.69
05-08-15 21.65 21.86 21.26 10,217,600 21.61 15.85
05-08-12 21.81 21.84 21.44 15,766,200 21.76 15.96
05-08-11 21.90 22.30 21.80 12,608,200 21.95 16.10
Date Open High Low Vol Cls adjCls
05-08-10 22.35 22.47 21.85 19,935,000 21.98 16.12
05-08-09 22.14 22.36 22.00 13,788,900 22.27 16.33
05-08-08 22.06 22.21 21.76 12,362,500 21.98 16.12
05-08-05 21.92 22.13 21.85 11,427,000 22.05 16.17
05-08-04 21.91 22.17 21.71 14,709,900 21.81 15.99
05-08-03 21.68 22.18 21.62 18,779,900 22.08 16.19
05-08-02 21.46 21.77 21.44 18,725,100 21.69 15.91
05-08-01 21.80 22.18 21.42 19,844,900 21.45 15.73
05-07-29 22.54 22.56 21.21 50,622,100 21.95 16.10
Date Open High Low Vol Cls adjCls
05-07-28 23.48 23.96 23.18 14,605,600 23.79 17.45
05-07-27 23.29 23.61 23.10 9,605,500 23.30 17.09
05-07-26 23.71 23.82 23.10 10,949,100 23.10 16.94
05-07-25 23.62 24.01 23.41 9,468,900 23.57 17.29
05-07-22 23.86 23.93 23.45 7,802,600 23.61 17.32
05-07-21 24.15 24.19 23.50 11,742,700 23.90 17.53
05-07-20 23.87 24.38 22.74 10,474,700 24.34 17.85
05-07-19 23.76 24.18 23.45 12,813,000 23.94 17.56
05-07-18 23.85 23.85 23.39 9,474,600 23.56 17.28
Date Open High Low Vol Cls adjCls
05-07-15 23.96 24.05 23.70 12,864,100 23.85 17.49
05-07-14 24.19 24.23 23.52 20,121,600 23.80 17.45
05-07-13 23.70 24.20 23.60 27,465,900 24.10 17.67
05-07-12 22.73 23.53 22.58 22,944,200 23.45 17.20
05-07-11 22.09 22.62 21.98 16,375,100 22.61 16.58
05-07-08 21.55 22.05 21.51 15,927,100 21.97 16.11
05-07-07 21.25 21.40 20.96 15,709,200 21.34 15.65
05-07-06 21.82 21.83 21.44 13,170,000 21.49 15.76
05-07-05 21.19 21.96 21.10 12,440,100 21.88 16.05
Date Open High Low Vol Cls adjCls
05-07-01 21.80 21.89 21.07 18,977,700 21.22 15.56
05-06-30 21.87 22.21 21.74 14,596,800 21.74 15.94
05-06-29 21.90 22.06 21.44 11,690,200 21.57 15.82
05-06-28 21.80 21.98 21.43 15,274,500 21.84 16.02
05-06-27 21.28 21.80 21.25 12,355,100 21.71 15.92
05-06-24 21.80 21.88 21.22 14,190,500 21.25 15.58
05-06-23 22.53 22.59 21.64 24,636,700 21.73 15.94
05-06-22 22.66 22.81 22.30 14,088,700 22.38 16.41
05-06-21 21.90 22.75 21.80 25,468,300 22.49 16.49
Date Open High Low Vol Cls adjCls
05-06-20 21.60 22.04 21.51 10,809,500 21.81 15.99
05-06-17 21.59 21.66 21.40 15,465,000 21.61 15.85
05-06-16 21.55 21.57 21.13 13,596,900 21.40 15.69
05-06-15 21.53 22.03 21.20 23,163,200 21.48 15.75
05-06-14 21.10 21.22 20.91 7,999,500 21.15 15.51
05-06-13 21.27 21.53 21.16 12,936,600 21.16 15.52
05-06-10 21.79 21.83 21.13 17,946,000 21.28 15.61
05-06-09 21.63 21.95 21.57 10,068,100 21.88 16.05
05-06-08 22.05 22.13 21.59 8,022,400 21.68 15.90
Date Open High Low Vol Cls adjCls
05-06-07 22.37 22.68 21.93 10,932,300 21.98 16.12
05-06-06 22.57 22.58 22.17 9,377,600 22.26 16.32
05-06-03 22.64 22.80 22.26 10,789,500 22.44 16.46
05-06-02 22.62 22.80 22.44 6,667,300 22.67 16.63
05-06-01 22.62 22.85 22.44 15,252,100 22.60 16.57
05-05-31 22.48 22.90 22.23 13,886,000 22.51 16.51
05-05-27 22.35 22.47 22.13 6,158,600 22.25 16.32
05-05-26 22.27 22.50 22.19 9,602,200 22.40 16.43
05-05-25 22.06 22.23 21.65 10,562,700 22.13 16.23
Date Open High Low Vol Cls adjCls
05-05-24 21.82 22.37 21.78 15,463,200 22.20 16.28
05-05-23 22.12 22.36 21.65 16,186,800 21.88 16.05
05-05-20 21.85 22.24 21.76 18,923,700 22.11 16.21
05-05-19 21.16 21.74 20.99 32,790,000 21.70 15.91
05-05-18 20.43 21.19 20.38 34,713,100 21.10 15.47
05-05-17 19.51 20.30 19.45 21,697,100 20.16 14.78
05-05-16 19.24 19.73 19.14 14,476,100 19.65 14.41
05-05-13 18.79 19.50 18.75 21,916,200 19.27 14.13
05-05-12 18.60 18.76 18.27 11,975,800 18.55 13.60
Date Open High Low Vol Cls adjCls
05-05-11 18.31 18.59 18.15 11,605,900 18.50 13.57
05-05-10 18.30 18.73 18.03 20,287,200 18.23 13.37
05-05-09 19.35 19.36 18.34 26,832,800 18.54 13.60
05-05-06 19.65 19.81 19.25 14,213,900 19.33 14.18
05-05-05 19.72 19.91 19.33 24,447,900 19.44 14.26
05-05-04 19.30 19.95 19.08 21,403,300 19.93 14.62
05-05-03 18.85 19.50 18.85 17,949,600 19.43 14.25
05-05-02 18.50 18.98 18.50 8,881,100 18.91 13.87
05-04-29 18.52 18.90 18.36 11,399,100 18.76 13.76
Date Open High Low Vol Cls adjCls
05-04-28 18.28 18.82 18.26 9,394,700 18.51 13.57
05-04-27 18.55 18.74 18.01 21,841,600 18.50 13.57
05-04-26 19.07 19.31 18.70 9,444,700 18.74 13.74
05-04-25 19.27 19.27 18.95 8,278,900 19.07 13.99
05-04-22 19.34 19.62 18.74 8,720,500 18.98 13.92
05-04-21 19.06 19.42 18.82 10,386,100 19.36 14.20
05-04-20 19.01 19.15 18.75 11,603,700 18.78 13.77
05-04-19 19.31 19.34 18.81 11,925,000 19.01 13.94
05-04-18 19.06 19.28 18.76 16,748,800 19.04 13.96
Date Open High Low Vol Cls adjCls
05-04-15 19.87 19.90 18.88 44,716,200 18.89 13.85
05-04-14 20.66 20.70 20.03 15,844,600 20.07 14.72
05-04-13 20.87 21.02 20.47 8,286,200 20.58 15.09
05-04-12 20.78 21.12 20.50 11,202,300 21.00 15.40
05-04-11 20.64 21.02 20.52 10,207,000 20.95 15.36
05-04-08 20.83 20.94 20.56 7,793,300 20.57 15.09
05-04-07 20.85 21.13 20.66 16,328,500 20.81 15.26
05-04-06 20.99 21.34 20.63 9,434,000 20.69 15.17
05-04-05 21.52 21.73 20.90 12,223,600 20.97 15.38
Date Open High Low Vol Cls adjCls
05-04-04 21.65 21.83 21.12 17,614,800 21.23 15.57
05-04-01 21.58 21.90 21.45 23,479,800 21.77 15.97
05-03-31 21.67 21.84 21.20 29,601,900 21.33 15.64
05-03-30 21.29 21.85 21.25 17,302,800 21.82 16.00
05-03-29 21.45 21.74 21.10 15,062,200 21.14 15.50
05-03-28 20.86 21.54 20.72 16,345,800 21.32 15.64
05-03-24 20.80 21.35 20.79 14,799,100 20.93 15.35
05-03-23 20.15 20.61 20.14 10,986,800 20.50 15.03
05-03-22 20.41 20.67 20.05 11,022,400 20.10 14.74
Date Open High Low Vol Cls adjCls
05-03-21 20.51 20.82 20.23 10,020,000 20.50 15.03
05-03-18 20.45 20.67 20.18 18,080,200 20.63 15.13
05-03-17 20.75 20.79 20.21 14,294,600 20.26 14.86
05-03-16 20.50 20.98 20.35 12,129,300 20.53 15.06
05-03-15 21.20 21.30 20.51 13,742,900 20.84 15.28
05-03-14 21.05 21.26 21.05 8,344,600 21.17 15.53
05-03-11 21.45 21.69 21.07 13,465,400 21.11 15.48
05-03-10 21.09 21.35 21.02 10,196,300 21.26 15.59
05-03-09 21.05 21.46 20.96 11,944,200 21.17 15.53
Date Open High Low Vol Cls adjCls
05-03-08 21.35 21.45 20.89 10,797,200 21.13 15.50
05-03-07 21.45 21.48 21.20 10,407,000 21.31 15.63
05-03-04 21.57 21.67 21.06 9,500,200 21.21 15.55
05-03-03 21.99 22.09 21.18 14,219,700 21.42 15.71
05-03-02 21.83 22.36 21.73 10,911,100 22.02 16.15
05-03-01 21.89 22.10 21.74 11,511,600 22.10 16.21
05-02-28 21.69 22.01 21.54 11,526,500 22.01 16.14
05-02-25 21.76 22.17 21.52 11,783,200 21.66 15.88
05-02-24 21.53 22.00 21.42 12,361,000 21.89 16.05
Date Open High Low Vol Cls adjCls
05-02-23 21.74 22.50 21.35 20,459,800 21.74 15.94
05-02-22 21.62 22.00 21.43 11,840,600 21.48 15.75
05-02-18 22.12 22.53 22.04 8,258,400 22.07 16.19
05-02-17 22.74 22.86 22.10 14,870,200 22.23 16.30
05-02-16 22.62 22.90 22.54 28,769,300 22.76 16.69
05-02-15 22.24 22.51 21.95 20,784,800 22.25 16.32
05-02-14 21.80 22.21 21.73 13,377,900 22.07 16.19
05-02-11 20.97 21.73 20.91 27,428,900 21.60 15.84
05-02-10 21.23 21.48 20.73 27,083,600 21.00 15.40
Date Open High Low Vol Cls adjCls
05-02-09 22.24 22.53 21.47 19,110,100 21.55 15.80
05-02-08 22.77 22.89 22.07 33,302,900 22.09 16.20
05-02-07 23.46 23.68 23.28 12,774,300 23.60 17.31
05-02-04 22.84 23.45 22.57 13,652,400 23.43 17.18
05-02-03 22.88 22.96 22.15 13,780,500 22.70 16.65
05-02-02 23.42 23.60 22.60 16,047,300 22.98 16.85
05-02-01 23.59 23.67 23.29 12,994,900 23.41 17.17
05-01-31 23.00 23.35 22.86 13,005,600 23.35 17.12
05-01-28 22.75 23.09 22.30 19,740,500 22.67 16.63
Date Open High Low Vol Cls adjCls
05-01-27 22.66 23.15 22.36 20,368,600 22.94 16.82
05-01-26 22.48 23.01 21.71 36,093,800 22.84 16.75
05-01-25 22.76 23.04 22.16 16,730,800 22.29 16.35
05-01-24 23.50 23.64 22.46 18,250,800 22.50 16.50
05-01-21 24.22 24.45 23.31 18,078,700 23.39 17.15
05-01-20 24.55 24.63 23.84 22,024,900 24.04 17.63
05-01-19 25.20 25.30 24.51 28,451,400 24.91 18.27
05-01-18 24.48 25.01 24.35 20,373,700 24.96 18.31
05-01-14 24.10 24.60 23.90 26,835,500 24.51 17.98
Date Open High Low Vol Cls adjCls
05-01-13 23.50 24.27 23.45 24,167,900 23.94 17.56
05-01-12 23.61 23.61 23.09 15,960,500 23.46 17.21
05-01-11 23.34 23.62 22.81 23,864,000 23.46 17.21
05-01-10 23.80 24.10 23.46 16,632,500 23.66 17.35
05-01-07 23.49 23.99 23.42 43,670,300 23.79 17.45
05-01-06 24.15 24.20 22.99 69,054,000 23.18 17.00
05-01-05 25.23 25.75 24.43 28,791,800 25.04 18.36
05-01-04 26.43 26.60 25.05 30,402,200 25.41 18.64
05-01-03 26.16 26.38 26.00 31,250,300 26.20 19.21
Date Open High Low Vol Cls adjCls
04-12-31 25.57 25.95 25.50 15,302,000 25.76 18.89
04-12-30 25.10 25.53 25.00 15,554,300 25.45 18.66
04-12-29 25.20 25.31 24.78 8,321,200 24.85 18.22
04-12-28 25.47 25.50 24.84 11,307,900 25.04 18.36
04-12-27 25.66 25.88 25.14 10,310,000 25.25 18.52
04-12-23 25.71 25.81 25.33 14,108,900 25.37 18.61
04-12-22 25.58 25.95 25.38 36,268,000 25.68 18.83
04-12-21 24.14 25.17 24.12 40,840,000 24.97 18.31
04-12-20 25.46 25.51 23.53 61,386,100 24.04 17.63
Date Open High Low Vol Cls adjCls
04-12-17 25.23 25.56 25.01 53,015,600 25.37 18.61
04-12-16 25.96 26.05 24.76 111,935,900 25.13 18.43
04-12-15 28.30 28.40 27.01 32,183,900 27.38 20.08
04-12-14 29.84 30.10 27.39 65,901,200 27.45 20.13
04-12-13 32.38 33.12 32.11 6,091,000 32.86 24.10
04-12-10 31.56 31.98 31.35 4,535,900 31.48 23.09
04-12-09 32.65 32.65 31.31 7,817,200 31.73 23.27
04-12-08 32.88 32.90 32.05 4,758,500 32.52 23.85
04-12-07 34.00 34.00 31.97 5,668,600 32.00 23.47
Date Open High Low Vol Cls adjCls
04-12-06 33.51 34.05 32.70 6,176,800 33.35 24.46
04-12-03 33.80 33.90 32.90 4,894,100 33.48 24.55
04-12-02 33.08 33.35 32.90 5,804,300 33.24 24.38
04-12-01 32.60 33.58 31.62 8,098,700 32.79 24.05
04-11-30 63.68 64.43 63.52 7,993,800 63.81 23.40
04-11-29 64.21 64.40 63.00 6,498,800 64.20 23.54
04-11-26 63.28 64.39 63.05 3,128,200 63.97 23.46
04-11-24 62.87 63.40 62.78 4,600,200 63.39 23.24
04-11-23 61.58 63.49 61.48 8,643,800 62.75 23.01
Date Open High Low Vol Cls adjCls
04-11-22 61.28 62.05 60.90 6,857,200 62.05 22.75
04-11-19 62.10 62.15 60.20 7,376,400 60.75 22.28
04-11-18 61.07 62.02 60.62 8,500,000 61.81 22.66
04-11-17 60.90 61.65 60.27 7,693,400 61.24 22.46
04-11-16 60.89 60.99 60.20 5,647,000 60.54 22.20
04-11-15 61.12 61.40 59.95 5,295,000 60.58 22.21
04-11-12 61.50 61.69 60.22 6,670,400 60.97 22.36
04-11-11 60.28 61.03 59.61 6,239,000 60.98 22.36
04-11-10 60.05 60.40 58.00 7,800,600 59.66 21.88
Date Open High Low Vol Cls adjCls
04-11-09 60.59 60.68 59.30 7,619,800 60.17 22.06
04-11-08 60.67 61.06 59.70 6,045,400 60.17 22.06
04-11-05 60.55 61.50 59.26 9,510,800 60.67 22.25
04-11-04 59.09 60.20 58.46 8,449,000 60.06 22.02
04-11-03 60.39 60.45 58.10 10,662,600 59.00 21.63
04-11-02 59.10 59.47 57.98 10,321,600 59.03 21.65
04-11-01 57.68 57.99 56.20 14,182,600 57.82 21.20
04-10-29 58.95 59.13 55.65 21,932,800 56.94 20.88
04-10-28 60.18 60.50 57.38 21,409,000 59.37 21.77
Date Open High Low Vol Cls adjCls
04-10-27 58.93 62.22 58.88 13,066,400 62.20 22.81
04-10-26 58.65 59.08 58.04 6,158,000 58.99 21.63
04-10-25 58.55 58.76 57.45 8,213,200 58.25 21.36
04-10-22 59.61 62.45 58.38 12,320,000 58.70 21.52
04-10-21 57.01 60.21 56.80 21,366,000 60.19 22.07
04-10-20 55.37 55.63 54.21 7,972,000 54.43 19.96
04-10-19 55.96 56.42 55.16 7,993,000 55.36 20.30
04-10-18 54.12 55.70 53.67 6,312,000 55.57 20.38
04-10-15 54.22 54.46 53.18 6,709,800 53.82 19.74
Date Open High Low Vol Cls adjCls
04-10-14 53.55 54.93 53.28 6,250,600 53.72 19.70
04-10-13 56.11 56.14 52.84 13,042,600 53.00 19.43
04-10-12 54.56 55.88 54.50 7,966,400 55.38 20.31
04-10-11 54.80 55.95 54.65 4,607,800 55.72 20.43
04-10-08 56.79 56.81 54.59 12,346,600 54.93 20.14
04-10-07 57.14 57.60 56.89 7,372,200 57.01 20.90
04-10-06 56.25 57.82 56.02 7,285,800 57.81 21.20
04-10-05 56.67 56.86 56.03 9,668,800 56.80 20.83
04-10-04 56.44 57.49 55.51 15,381,600 56.84 20.84
Date Open High Low Vol Cls adjCls
04-10-01 55.35 57.24 55.04 9,551,600 57.20 20.97
04-09-30 54.24 55.35 54.14 7,551,800 54.88 20.12
04-09-29 53.61 54.99 53.45 9,241,000 54.83 20.11
04-09-28 52.84 53.75 52.28 8,995,400 53.65 19.67
04-09-27 51.53 53.75 51.45 13,678,000 52.70 19.32
04-09-24 51.48 52.15 51.42 6,054,200 51.80 18.99
04-09-23 51.59 52.01 51.29 6,670,200 51.42 18.86
04-09-22 51.78 51.99 51.38 5,500,200 51.55 18.90
04-09-21 52.25 52.29 51.82 5,187,200 52.03 19.08
Date Open High Low Vol Cls adjCls
04-09-20 51.92 52.52 51.42 6,421,800 52.06 19.09
04-09-17 52.07 52.25 51.41 8,461,000 52.15 19.12
04-09-16 50.90 51.38 50.89 4,778,000 51.32 18.82
04-09-15 50.94 51.75 50.53 5,192,400 51.01 18.70
04-09-14 51.39 51.87 50.71 5,635,000 51.26 18.80
04-09-13 51.36 52.17 51.02 8,445,400 51.50 18.88
04-09-10 49.20 51.00 48.98 9,630,200 50.84 18.64
04-09-09 49.49 49.82 48.90 6,730,000 49.31 18.08
04-09-08 49.00 49.49 48.75 6,768,000 48.95 17.95
Date Open High Low Vol Cls adjCls
04-09-07 49.01 49.67 48.54 9,339,400 48.81 17.90
04-09-03 49.00 49.89 48.50 6,958,200 48.70 17.86
04-09-02 47.96 49.50 47.39 7,477,200 49.03 17.98
04-09-01 48.28 48.32 47.03 9,813,800 47.83 17.54
04-08-31 47.40 48.20 47.22 5,452,000 47.96 17.59
04-08-30 48.37 48.60 47.18 6,334,400 47.53 17.43
04-08-27 48.44 48.81 48.23 2,824,800 48.39 17.74
04-08-26 48.82 48.82 47.78 6,721,400 48.01 17.60
04-08-25 47.96 48.97 47.37 6,394,000 48.85 17.91
Date Open High Low Vol Cls adjCls
04-08-24 48.55 49.00 47.78 8,374,200 48.24 17.69
04-08-23 47.84 49.13 47.70 5,833,600 48.47 17.77
04-08-20 47.49 48.39 47.43 9,269,400 48.04 17.62
04-08-19 46.24 48.50 46.06 15,216,800 47.76 17.51
04-08-18 45.24 46.88 45.10 8,087,200 46.70 17.12
04-08-17 45.30 45.89 45.02 5,837,800 45.26 16.60
04-08-16 45.19 45.63 45.01 5,818,000 45.26 16.60
04-08-13 45.53 45.84 44.99 5,863,600 45.22 16.58
04-08-12 46.00 46.35 45.16 6,743,600 45.71 16.76
Date Open High Low Vol Cls adjCls
04-08-11 45.80 46.45 45.70 9,826,000 46.15 16.92
04-08-10 44.79 46.51 44.71 10,869,000 46.28 16.97
04-08-09 45.45 45.78 44.69 7,245,000 45.57 16.71
04-08-06 45.54 45.76 44.64 9,695,400 45.51 16.69
04-08-05 46.31 46.33 45.26 5,985,600 45.41 16.65
04-08-04 45.20 46.42 45.18 5,776,400 46.00 16.87
04-08-03 46.70 46.83 45.33 5,564,800 45.43 16.66
04-08-02 45.55 46.63 45.42 6,314,600 46.44 17.03
04-07-30 45.77 47.29 45.61 7,295,200 46.76 17.15
Date Open High Low Vol Cls adjCls
04-07-29 45.04 46.97 44.99 12,147,800 46.31 16.98
04-07-28 44.10 45.70 44.08 10,156,000 44.96 16.49
04-07-27 42.81 45.13 42.73 11,490,200 44.91 16.47
04-07-26 42.75 43.14 42.41 10,371,200 43.03 15.78
04-07-23 42.58 43.52 42.03 9,859,200 43.02 15.77
04-07-22 44.03 44.21 40.88 19,088,200 42.91 15.73
04-07-21 43.18 44.00 40.82 20,814,000 43.05 15.79
04-07-20 40.73 43.10 40.70 11,879,400 43.10 15.80
04-07-19 40.65 41.65 40.16 7,262,600 40.76 14.95
Date Open High Low Vol Cls adjCls
04-07-16 42.05 42.34 40.44 7,687,000 40.56 14.87
04-07-15 40.62 41.97 40.29 11,000,600 41.69 15.29
04-07-14 40.15 41.19 40.00 7,357,200 40.51 14.85
04-07-13 41.18 41.20 40.35 5,584,600 40.60 14.89
04-07-12 40.80 41.21 40.40 6,800,000 41.14 15.09
04-07-09 41.10 41.90 40.75 7,480,600 41.09 15.07
04-07-08 41.91 42.24 40.76 10,254,400 41.09 15.07
04-07-07 41.58 42.65 41.40 6,741,600 42.24 15.49
04-07-06 42.56 42.56 41.39 8,604,000 41.61 15.26
Date Open High Low Vol Cls adjCls
04-07-02 43.02 43.21 42.50 4,866,000 42.94 15.75
04-07-01 43.98 44.10 42.43 10,772,000 42.92 15.74
04-06-30 43.50 44.00 43.12 11,182,000 43.78 16.05
04-06-29 43.15 43.49 42.94 6,569,400 43.40 15.91
04-06-28 42.95 43.30 42.55 12,804,600 43.05 15.79
04-06-25 42.38 42.86 41.91 12,016,400 42.14 15.45
04-06-24 41.44 42.50 41.40 10,920,000 41.74 15.31
04-06-23 40.12 41.52 40.03 12,406,200 41.30 15.14
04-06-22 40.07 40.56 39.42 20,261,800 40.16 14.73
Date Open High Low Vol Cls adjCls
04-06-21 40.14 41.45 40.01 11,373,800 40.72 14.93
04-06-18 40.63 41.22 39.99 12,485,600 40.01 14.67
04-06-17 40.44 41.55 39.76 19,656,600 40.89 14.99
04-06-16 42.07 42.25 40.52 16,129,200 40.77 14.95
04-06-15 41.25 42.74 40.40 32,398,000 42.42 15.55
04-06-14 44.10 44.13 42.80 9,075,400 43.00 15.77
04-06-10 44.06 44.86 44.02 10,337,000 44.23 16.22
04-06-09 45.81 45.82 43.81 11,364,400 43.85 16.08
04-06-08 46.23 46.29 45.34 8,840,000 46.00 16.87
Date Open High Low Vol Cls adjCls
04-06-07 46.29 46.68 45.57 10,838,200 46.31 16.98
04-06-04 46.24 46.93 46.13 7,633,000 46.38 17.01
04-06-03 45.24 46.19 44.91 11,214,200 45.86 16.82
04-06-02 44.74 45.60 44.19 10,936,600 45.11 16.54
04-06-01 44.94 45.57 43.70 10,758,400 44.33 16.26
04-05-28 46.09 46.15 44.95 6,039,200 45.70 16.76
04-05-27 45.04 45.75 44.59 14,211,800 45.65 16.74
04-05-26 45.90 46.00 44.41 14,779,800 45.01 16.50
04-05-25 46.27 46.32 44.20 16,540,600 46.32 16.98
Date Open High Low Vol Cls adjCls
04-05-24 47.05 47.20 46.00 8,534,200 46.18 16.93
04-05-21 47.22 47.49 46.49 5,333,600 46.80 17.16
04-05-20 46.90 47.53 46.32 9,166,400 46.60 17.09
04-05-19 47.19 48.31 46.87 7,436,600 47.08 17.26
04-05-18 47.73 47.85 46.18 9,164,400 46.63 17.10
04-05-17 47.40 48.18 47.18 5,977,200 47.23 17.32
04-05-14 47.90 48.72 47.45 8,117,200 48.00 17.60
04-05-13 46.60 48.05 46.50 8,118,600 47.89 17.56
04-05-12 47.27 47.82 45.86 10,267,200 47.09 17.27
Date Open High Low Vol Cls adjCls
04-05-11 47.50 47.79 46.92 6,391,200 47.57 17.44
04-05-10 47.35 47.55 46.55 9,193,400 46.91 17.20
04-05-07 48.58 49.77 48.10 7,933,600 48.25 17.69
04-05-06 48.31 49.21 47.93 7,546,000 48.95 17.95
04-05-05 49.31 49.65 48.30 7,444,800 49.04 17.98
04-05-04 47.02 49.64 47.02 10,137,400 49.15 18.02
04-05-03 45.41 47.50 45.40 12,477,400 47.03 17.25
04-04-30 47.16 47.41 44.79 11,344,800 45.05 16.52
04-04-29 45.72 48.40 45.55 17,180,600 47.23 17.32
Date Open High Low Vol Cls adjCls
04-04-28 48.70 48.74 46.52 14,401,000 47.11 17.27
04-04-27 49.47 50.88 48.75 14,402,200 48.84 17.91
04-04-26 48.80 49.85 48.61 8,093,000 48.91 17.93
04-04-23 48.60 49.18 48.08 7,172,800 48.72 17.87
04-04-22 47.10 49.88 47.10 8,904,000 49.35 18.10
04-04-21 47.12 47.90 46.64 8,528,000 47.29 17.34
04-04-20 47.80 49.13 47.02 12,412,600 47.19 17.30
04-04-19 45.75 47.63 45.58 9,047,400 47.50 17.42
04-04-16 47.32 47.36 45.54 11,829,400 45.67 16.75
Date Open High Low Vol Cls adjCls
04-04-15 47.83 48.01 46.70 7,990,600 47.07 17.26
04-04-14 48.31 49.02 47.63 6,817,800 48.07 17.63
04-04-13 49.22 49.78 47.70 8,251,000 48.34 17.73
04-04-12 48.23 49.41 48.10 6,001,600 48.79 17.89
04-04-08 47.71 48.20 47.55 6,848,000 47.85 17.55
04-04-07 47.91 48.12 47.00 6,922,400 47.50 17.42
04-04-06 48.12 48.74 47.61 9,980,600 47.80 17.53
04-04-05 47.10 48.78 47.09 8,569,800 48.65 17.84
04-04-02 47.29 47.30 46.56 9,472,400 46.96 17.22
Date Open High Low Vol Cls adjCls
04-04-01 46.59 47.24 46.12 6,890,200 46.63 17.10
04-03-31 46.50 47.21 45.82 11,398,200 46.30 16.98
04-03-30 47.01 47.42 46.53 5,827,600 47.26 17.33
04-03-29 47.47 48.09 46.63 11,211,000 47.12 17.28
04-03-26 45.17 46.69 45.03 10,769,000 46.26 16.96
04-03-25 43.65 45.60 43.46 14,493,600 45.26 16.60
04-03-24 42.10 43.96 42.10 15,201,800 43.02 15.77
04-03-23 41.63 42.63 41.45 9,495,000 42.00 15.40
04-03-22 42.49 42.49 40.61 15,482,800 41.14 15.09
Date Open High Low Vol Cls adjCls
04-03-19 43.67 43.82 42.68 7,858,600 42.80 15.69
04-03-18 43.45 43.98 42.69 9,731,200 43.79 16.06
04-03-17 43.72 43.94 43.04 12,496,600 43.72 16.03
04-03-16 44.02 44.11 42.32 10,714,600 43.01 15.77
04-03-15 44.20 44.82 43.40 9,701,000 43.59 15.98
04-03-12 42.93 44.66 42.60 10,655,400 44.64 16.37
04-03-11 41.11 43.13 40.88 12,570,000 42.74 15.67
04-03-10 43.16 43.50 41.57 13,093,400 41.63 15.27
04-03-09 43.73 43.96 42.61 11,445,800 43.24 15.86
Date Open High Low Vol Cls adjCls
04-03-08 44.25 45.00 43.55 12,154,200 43.76 16.05
04-03-05 43.14 44.50 42.89 8,854,600 44.10 16.17
04-03-04 42.47 43.77 42.36 7,931,800 43.63 16.00
04-03-03 42.24 43.34 41.87 8,489,600 42.99 15.76
04-03-02 41.89 42.60 41.67 10,892,400 41.87 15.35
04-03-01 41.36 42.23 40.80 9,937,400 41.99 15.40
04-02-27 41.35 41.73 40.66 9,932,800 40.95 15.02
04-02-26 40.18 41.59 38.90 9,782,000 41.05 15.05
04-02-25 39.90 40.30 39.50 6,412,000 39.70 14.56
Date Open High Low Vol Cls adjCls
04-02-24 39.00 40.37 39.00 7,034,400 39.82 14.60
04-02-23 40.40 40.87 39.05 8,276,200 39.34 14.43
04-02-20 41.32 41.54 40.17 8,236,200 40.49 14.85
04-02-19 42.11 42.30 40.76 6,116,800 40.84 14.98
04-02-18 41.80 42.28 40.90 10,490,400 41.91 15.37
04-02-17 41.05 41.14 40.61 3,968,400 40.66 14.91
04-02-13 41.27 41.27 40.32 7,714,000 40.64 14.90
04-02-12 41.56 42.28 40.63 7,766,800 40.66 14.91
04-02-11 40.34 41.92 40.24 7,725,800 41.78 15.32
Date Open High Low Vol Cls adjCls
04-02-10 40.36 40.72 40.07 7,502,800 40.38 14.81
04-02-09 40.50 41.19 40.25 8,359,800 40.44 14.83
04-02-06 39.62 40.14 39.43 6,730,000 39.96 14.65
04-02-05 39.30 40.21 39.21 6,616,600 39.75 14.58
04-02-04 39.42 40.05 38.63 8,153,800 38.85 14.25
04-02-03 38.80 40.08 38.63 6,888,000 39.65 14.54
04-02-02 39.19 39.50 38.75 6,928,800 38.94 14.28
04-01-30 39.50 39.85 38.38 7,674,800 38.78 14.22
04-01-29 39.28 39.60 38.87 10,183,800 39.45 14.47
Date Open High Low Vol Cls adjCls
04-01-28 40.41 40.97 39.04 9,576,400 39.04 14.32
04-01-27 40.19 41.40 39.54 14,375,400 39.69 14.55
04-01-26 38.19 40.00 38.10 12,486,200 39.85 14.61
04-01-23 38.26 39.42 38.05 9,168,200 38.66 14.18
04-01-22 40.21 41.06 38.02 25,654,800 38.13 13.98
04-01-21 36.91 38.21 36.80 11,887,400 37.85 13.88
04-01-20 37.40 37.87 37.00 9,141,600 37.54 13.77
04-01-16 36.30 37.23 36.23 10,062,200 37.00 13.57
04-01-15 36.11 36.24 35.61 9,256,000 35.85 13.15
Date Open High Low Vol Cls adjCls
04-01-14 35.78 36.10 35.25 8,915,000 35.90 13.16
04-01-13 36.35 36.45 35.00 10,578,800 35.41 12.98
04-01-12 36.06 36.68 35.73 6,628,200 36.61 13.42
04-01-09 36.04 36.61 35.70 6,837,000 35.99 13.20
04-01-08 36.30 36.50 35.50 11,503,200 36.02 13.21
04-01-07 35.60 36.26 35.45 6,232,400 36.17 13.26
04-01-06 35.69 36.00 35.00 6,237,400 35.86 13.15
04-01-05 35.25 35.61 35.08 7,941,200 35.46 13.00
04-01-02 34.96 35.03 34.54 6,656,200 34.74 12.74
Date Open High Low Vol Cls adjCls
03-12-31 34.55 35.00 34.31 6,433,400 34.50 12.65
03-12-30 34.63 34.87 34.25 4,232,000 34.74 12.74
03-12-29 34.20 34.95 34.05 4,127,400 34.49 12.65
03-12-26 33.72 34.48 33.72 1,388,800 34.24 12.56
03-12-24 33.78 34.35 33.38 1,982,200 33.88 12.42
03-12-23 33.64 34.96 33.62 8,346,800 34.10 12.50
03-12-22 33.52 33.90 33.27 3,779,400 33.90 12.43
03-12-19 33.48 33.89 33.16 7,711,600 33.59 12.32
03-12-18 32.82 33.51 32.58 5,887,400 33.36 12.23
Date Open High Low Vol Cls adjCls
03-12-17 32.01 32.78 31.55 5,211,400 32.50 11.92
03-12-16 31.85 32.67 31.68 5,475,400 32.05 11.75
03-12-15 33.80 33.87 31.95 6,959,800 32.14 11.79
03-12-12 32.60 33.24 32.25 7,702,400 33.21 12.18
03-12-11 32.08 33.25 31.71 6,277,800 33.00 12.10
03-12-10 31.80 32.07 31.25 8,593,800 32.05 11.75
03-12-09 32.94 33.50 32.18 10,831,200 32.18 11.80
03-12-08 32.26 32.78 32.05 4,874,800 32.70 11.99
03-12-05 32.62 33.04 32.26 6,512,600 32.42 11.89
Date Open High Low Vol Cls adjCls
03-12-04 32.44 33.37 32.42 9,416,000 33.04 12.12
03-12-03 33.53 33.66 32.32 7,911,800 32.54 11.93
03-12-02 33.94 34.00 32.91 13,037,200 32.98 12.09
03-12-01 33.75 34.05 33.30 11,028,000 33.81 12.40
03-11-28 32.57 33.03 32.56 2,940,600 32.83 12.04
03-11-26 33.38 33.42 31.87 9,401,600 32.54 11.93
03-11-25 32.65 33.10 31.87 16,313,800 32.79 12.02
03-11-24 30.52 32.10 29.80 16,431,800 31.92 11.70
03-11-21 30.08 30.40 28.55 17,426,000 29.71 10.89
Date Open High Low Vol Cls adjCls
03-11-20 30.30 31.32 29.96 15,193,000 30.04 11.02
03-11-19 62.18 62.58 59.38 34,816,400 60.35 11.06
03-11-18 65.10 65.50 61.23 48,568,400 61.35 11.25
03-11-17 64.85 66.76 64.83 13,310,800 66.06 12.11
03-11-14 66.37 67.20 64.78 7,544,000 65.30 11.97
03-11-13 66.37 67.27 66.22 11,451,600 66.40 12.17
03-11-12 66.00 67.12 65.76 11,192,400 66.72 12.23
03-11-11 66.80 67.49 66.05 8,850,800 66.35 12.16
03-11-10 67.39 68.20 66.53 9,386,000 66.73 12.23
Date Open High Low Vol Cls adjCls
03-11-07 69.10 69.21 67.46 9,406,400 67.53 12.38
03-11-06 68.80 68.99 67.82 8,804,800 68.82 12.62
03-11-05 68.49 68.99 67.20 10,318,400 68.79 12.61
03-11-04 68.62 69.15 67.61 11,639,600 68.15 12.49
03-11-03 66.79 68.77 66.79 10,807,600 68.33 12.53
03-10-31 66.76 67.25 65.95 8,994,800 66.65 12.22
03-10-30 67.88 68.10 66.23 8,646,400 66.42 12.18
03-10-29 67.51 68.08 66.63 8,950,800 67.25 12.33
03-10-28 65.77 67.48 65.40 10,528,000 67.41 12.36
Date Open High Low Vol Cls adjCls
03-10-27 66.07 66.28 64.74 9,250,400 65.45 12.00
03-10-24 65.21 65.67 63.66 12,459,600 65.59 12.03
03-10-23 64.09 65.91 64.00 20,205,200 65.31 11.97
03-10-22 67.04 67.35 63.75 23,804,400 64.49 11.82
03-10-21 66.34 68.28 65.77 15,209,200 67.37 12.35
03-10-20 65.00 65.59 64.14 6,487,200 65.45 12.00
03-10-17 65.83 66.25 64.60 9,546,400 64.95 11.91
03-10-16 66.03 66.60 65.55 9,576,400 66.19 12.14
03-10-15 65.95 66.58 65.55 7,769,600 66.48 12.19
Date Open High Low Vol Cls adjCls
03-10-14 65.60 66.42 65.14 12,056,400 65.57 12.02
03-10-13 65.13 66.43 65.13 7,302,400 65.70 12.05
03-10-10 63.90 64.96 62.75 12,538,800 64.93 11.90
03-10-09 65.37 67.22 64.78 13,732,800 65.14 11.94
03-10-08 65.79 66.48 64.40 10,845,200 64.90 11.90
03-10-07 65.28 65.90 64.21 10,486,000 65.48 12.01
03-10-06 65.79 66.95 65.45 11,623,200 65.61 12.03
03-10-03 66.44 66.68 65.00 13,112,400 65.44 12.00
03-10-02 65.75 66.00 64.02 13,424,000 65.32 11.98
Date Open High Low Vol Cls adjCls
03-10-01 63.73 66.23 63.50 17,139,200 65.97 12.10
03-09-30 63.74 64.20 62.80 11,990,800 63.19 11.59
03-09-29 62.70 63.89 62.10 14,939,600 63.73 11.68
03-09-26 63.07 63.94 61.41 14,013,600 62.00 11.37
03-09-25 64.00 64.54 62.64 14,538,800 63.39 11.62
03-09-24 65.15 65.28 63.52 19,810,000 63.76 11.69
03-09-23 62.23 66.00 62.19 22,720,000 65.79 12.06
03-09-22 62.40 62.91 62.03 11,321,200 62.78 11.51
03-09-19 63.75 64.32 62.22 16,515,600 63.46 11.64
Date Open High Low Vol Cls adjCls
03-09-18 61.44 64.18 61.19 16,351,200 63.91 11.72
03-09-17 60.88 62.03 60.72 10,786,000 61.34 11.25
03-09-16 59.26 61.19 59.10 12,396,400 61.06 11.19
03-09-15 59.40 60.00 58.90 10,533,200 59.26 10.86
03-09-12 58.07 59.50 57.81 9,660,400 59.48 10.91
03-09-11 57.59 59.57 57.48 11,501,600 58.90 10.80
03-09-10 59.00 59.48 57.30 19,587,600 57.55 10.55
03-09-09 59.91 60.00 58.77 12,676,800 59.51 10.91
03-09-08 59.40 60.35 59.33 11,818,400 60.21 11.04
Date Open High Low Vol Cls adjCls
03-09-05 59.79 60.46 58.92 18,205,200 59.45 10.90
03-09-04 58.75 59.99 58.50 21,495,200 59.95 10.99
03-09-03 58.25 58.99 58.01 26,027,600 58.48 10.72
03-09-02 58.00 58.15 57.25 20,096,000 57.60 10.56
03-08-29 57.00 58.36 56.31 13,077,200 57.42 10.53
03-08-28 56.70 56.77 55.87 15,278,800 56.50 10.36
03-08-27 54.18 56.75 53.83 20,959,200 56.30 10.32
03-08-26 53.82 54.84 52.72 12,443,600 54.20 9.94
03-08-25 54.33 54.62 53.43 13,849,200 54.30 9.96
Date Open High Low Vol Cls adjCls
03-08-22 54.10 54.87 53.58 22,337,600 54.74 10.04
03-08-21 51.03 53.74 50.60 29,188,000 53.22 9.76
03-08-20 49.75 50.56 49.62 11,881,600 50.34 9.23
03-08-19 49.07 50.28 48.65 14,177,200 50.25 9.21
03-08-18 48.75 49.20 48.37 9,384,000 49.14 9.01
03-08-15 48.45 49.50 48.05 3,700,400 48.71 8.93
03-08-14 48.09 48.39 47.75 11,775,600 48.36 8.87
03-08-13 47.45 48.05 47.45 11,568,000 47.98 8.80
03-08-12 47.60 47.78 46.90 10,088,400 47.66 8.74
Date Open High Low Vol Cls adjCls
03-08-11 46.75 47.79 46.44 7,612,800 47.36 8.68
03-08-08 46.92 47.50 46.39 8,336,400 46.75 8.57
03-08-07 46.24 47.00 45.95 10,792,000 46.79 8.58
03-08-06 45.62 47.01 45.57 10,918,800 46.23 8.48
03-08-05 47.25 47.84 46.11 9,162,800 46.18 8.47
03-08-04 46.50 47.70 46.09 10,041,200 47.12 8.64
03-08-01 46.73 47.41 45.94 10,006,400 46.59 8.54
03-07-31 47.64 48.12 46.75 12,724,400 46.77 8.58
03-07-30 47.01 47.37 46.63 18,531,600 46.76 8.57
Date Open High Low Vol Cls adjCls
03-07-29 46.90 47.60 46.82 9,900,400 47.16 8.65
03-07-28 46.82 47.80 46.76 12,228,000 46.96 8.61
03-07-25 46.04 47.74 45.84 24,927,600 46.82 8.58
03-07-24 46.75 49.09 46.25 56,730,400 46.58 8.54
03-07-23 43.24 44.03 42.43 27,837,200 42.60 7.81
03-07-22 43.51 43.73 42.32 17,034,400 43.00 7.88
03-07-21 43.15 43.71 42.27 12,835,200 43.21 7.92
03-07-18 44.69 44.85 43.71 11,472,400 43.81 8.03
03-07-17 44.00 45.15 43.77 14,086,000 43.87 8.04
Date Open High Low Vol Cls adjCls
03-07-16 45.89 45.99 44.82 13,078,800 44.96 8.24
03-07-15 46.55 47.40 46.03 14,165,200 46.33 8.49
03-07-14 45.95 47.50 45.94 12,364,400 46.84 8.59
03-07-11 45.57 46.12 45.25 9,238,800 45.65 8.37
03-07-10 45.95 45.99 44.72 13,863,200 44.86 8.22
03-07-09 45.97 46.68 44.75 15,649,600 45.91 8.42
03-07-08 44.60 45.71 44.50 15,654,400 45.65 8.37
03-07-07 44.20 45.90 44.20 14,154,800 45.41 8.33
03-07-03 43.65 44.77 43.60 8,432,800 43.82 8.03
Date Open High Low Vol Cls adjCls
03-07-02 43.42 44.74 43.10 16,336,400 44.19 8.10
03-07-01 43.54 44.47 43.00 16,856,400 44.27 8.12
03-06-30 44.85 45.50 43.75 11,842,000 43.91 8.05
03-06-27 44.71 45.27 44.10 10,908,400 44.74 8.20
03-06-26 45.39 45.59 43.53 26,679,200 44.26 8.11
03-06-25 44.69 46.50 44.52 11,968,800 45.63 8.37
03-06-24 45.69 45.69 44.42 11,754,400 44.99 8.25
03-06-23 46.06 46.35 44.63 12,797,200 45.50 8.34
03-06-20 47.35 47.50 45.75 13,187,600 46.15 8.46
Date Open High Low Vol Cls adjCls
03-06-19 47.67 48.61 46.68 9,568,000 46.91 8.60
03-06-18 46.86 49.42 46.51 16,790,000 48.22 8.84
03-06-17 47.25 47.81 46.24 12,372,000 47.09 8.63
03-06-16 45.50 47.50 44.00 20,136,000 46.91 8.60
03-06-13 46.14 46.70 44.94 10,508,000 45.22 8.29
03-06-12 47.00 47.35 45.76 16,128,000 46.07 8.45
03-06-11 47.57 47.78 45.90 21,754,000 46.53 8.53
03-06-10 47.56 48.12 46.54 27,004,800 47.81 8.77
03-06-09 48.36 49.66 48.00 12,828,400 48.55 8.90
Date Open High Low Vol Cls adjCls
03-06-06 48.14 51.53 47.88 35,907,600 48.81 8.95
03-06-05 47.00 47.82 46.05 15,219,200 47.61 8.73
03-06-04 45.20 47.98 45.00 18,517,200 47.87 8.78
03-06-03 44.35 45.35 44.05 12,562,400 45.25 8.30
03-06-02 45.71 46.03 44.28 18,324,400 44.36 8.13
03-05-30 44.75 45.60 44.25 21,725,600 45.36 8.32
03-05-29 47.00 47.05 44.30 47,964,400 44.46 8.15
03-05-28 46.05 47.69 45.69 33,324,000 47.41 8.69
03-05-27 44.55 46.93 44.11 14,664,800 46.72 8.57
Date Open High Low Vol Cls adjCls
03-05-23 44.47 45.00 43.97 7,012,800 44.46 8.15
03-05-22 43.36 44.99 43.30 11,222,000 44.67 8.19
03-05-21 43.19 43.46 42.57 9,294,000 43.31 7.94
03-05-20 44.17 44.55 43.00 11,322,000 43.44 7.96
03-05-19 44.75 45.23 43.58 12,996,400 43.65 8.00
03-05-16 45.39 45.67 44.28 16,908,800 45.02 8.25
03-05-15 45.64 45.96 45.07 11,670,800 45.70 8.38
03-05-14 46.15 46.19 44.98 8,782,400 45.33 8.31
03-05-13 45.75 47.00 45.68 12,090,000 46.05 8.44
Date Open High Low Vol Cls adjCls
03-05-12 45.29 46.25 44.85 10,765,200 46.12 8.46
03-05-09 45.30 45.65 44.70 15,476,000 45.23 8.29
03-05-08 45.67 46.00 44.48 26,946,400 45.15 8.28
03-05-07 46.16 47.50 46.00 20,141,200 46.94 8.61
03-05-06 45.49 47.00 45.20 17,969,200 46.97 8.61
03-05-05 45.59 45.96 44.82 13,460,400 45.44 8.33
03-05-02 43.55 45.84 43.37 20,965,600 45.49 8.34
03-05-01 43.86 44.01 42.65 14,398,000 43.41 7.96
03-04-30 43.84 44.42 43.58 17,709,600 43.95 8.06
Date Open High Low Vol Cls adjCls
03-04-29 43.98 44.81 43.65 13,441,600 44.28 8.12
03-04-28 43.26 44.21 42.90 16,343,600 43.99 8.07
03-04-25 43.18 43.50 42.72 12,179,600 42.94 7.87
03-04-24 41.14 43.59 40.99 50,825,200 43.47 7.97
03-04-23 43.33 43.34 40.70 21,636,400 42.85 7.86
03-04-22 41.45 43.25 41.30 18,696,000 43.19 7.92
03-04-21 41.98 42.14 41.10 10,096,000 41.36 7.58
03-04-17 40.55 42.01 40.16 14,188,000 41.96 7.69
03-04-16 40.33 40.95 40.00 13,266,000 40.39 7.41
Date Open High Low Vol Cls adjCls
03-04-15 40.13 40.65 39.80 13,092,800 40.10 7.35
03-04-14 39.51 40.24 39.50 10,965,200 40.01 7.34
03-04-11 38.35 40.00 38.20 32,546,800 39.75 7.29
03-04-10 37.64 38.30 36.36 42,350,400 37.65 6.90
03-04-09 40.30 40.47 39.08 13,036,800 39.22 7.19
03-04-08 39.58 40.31 38.89 12,350,800 39.92 7.32
03-04-07 41.00 41.48 39.59 15,276,800 39.80 7.30
03-04-04 40.25 40.50 39.12 21,204,800 39.63 7.27
03-04-03 40.32 40.90 40.19 22,170,000 40.24 7.38
Date Open High Low Vol Cls adjCls
03-04-02 39.68 40.56 39.64 23,752,800 40.11 7.35
03-04-01 39.43 39.45 38.57 24,668,000 38.82 7.12
03-03-31 39.30 39.49 38.68 44,226,800 39.18 7.18
03-03-28 41.62 41.85 39.86 126,822,000 40.25 7.38
03-03-27 42.53 42.62 40.68 27,660,000 41.98 7.70
03-03-26 41.00 42.90 40.65 29,242,000 42.20 7.74
03-03-25 41.00 41.05 39.56 48,790,000 40.75 7.47
03-03-24 40.30 41.20 39.03 39,649,600 39.09 7.17
03-03-21 44.15 44.15 41.76 27,957,600 42.56 7.80
Date Open High Low Vol Cls adjCls
03-03-20 42.86 44.64 42.47 26,466,800 44.05 8.08
03-03-19 46.36 46.43 43.13 31,530,000 43.48 7.97
03-03-18 46.52 47.44 45.09 29,405,600 46.27 8.48
03-03-17 44.70 47.44 44.42 20,510,400 46.99 8.62
03-03-14 44.79 45.50 44.04 17,060,000 44.99 8.25
03-03-13 43.30 44.80 42.90 20,046,800 44.49 8.16
03-03-12 42.22 42.84 41.38 18,936,400 42.66 7.82
03-03-11 43.85 43.87 42.30 23,580,400 42.30 7.76
03-03-10 43.22 44.11 42.90 17,838,800 43.83 8.04
Date Open High Low Vol Cls adjCls
03-03-07 42.18 43.70 42.10 21,334,800 43.54 7.98
03-03-06 41.42 42.96 41.20 21,158,400 42.92 7.87
03-03-05 41.65 41.98 40.85 15,523,600 41.45 7.60
03-03-04 41.84 42.47 41.50 20,358,400 41.57 7.62
03-03-03 42.52 42.52 41.74 49,236,400 41.95 7.69
03-02-28 47.45 48.00 40.06 180,090,000 40.47 7.42
03-02-27 47.67 48.00 46.95 10,208,000 47.36 8.68
03-02-26 47.05 48.06 46.56 14,060,400 47.44 8.70
03-02-25 47.25 48.03 46.65 14,676,000 47.92 8.79
Date Open High Low Vol Cls adjCls
03-02-24 47.15 48.22 47.07 14,985,200 47.80 8.76
03-02-21 46.64 48.00 46.42 18,643,600 47.81 8.77
03-02-20 46.06 47.00 45.70 11,626,800 46.81 8.58
03-02-19 45.95 46.20 45.36 14,608,400 45.90 8.42
03-02-18 44.99 46.52 44.93 10,926,800 46.37 8.50
03-02-14 44.49 45.15 44.03 13,874,400 44.80 8.21
03-02-13 45.26 45.30 43.75 11,049,200 44.72 8.20
03-02-12 45.40 45.83 44.83 9,972,400 45.24 8.29
03-02-11 44.90 45.81 44.66 17,802,800 45.21 8.29
Date Open High Low Vol Cls adjCls
03-02-10 45.97 46.15 43.47 27,279,200 44.41 8.14
03-02-07 46.51 46.82 45.59 10,684,000 46.09 8.45
03-02-06 46.55 46.99 45.95 9,882,000 46.53 8.53
03-02-05 47.30 48.27 46.80 18,586,400 46.88 8.60
03-02-04 46.39 47.29 46.34 10,670,800 46.91 8.60
03-02-03 46.63 47.55 46.47 15,851,600 47.31 8.67
03-01-31 45.80 47.00 45.09 15,673,200 46.68 8.56
03-01-30 46.70 47.00 46.20 13,783,600 46.38 8.50
03-01-29 45.71 47.00 44.85 15,880,400 46.78 8.58
Date Open High Low Vol Cls adjCls
03-01-28 44.67 46.75 44.55 21,674,800 46.10 8.45
03-01-27 43.99 44.30 43.54 17,346,800 44.20 8.10
03-01-24 45.40 45.44 43.55 19,831,600 43.91 8.05
03-01-23 46.26 46.48 45.36 19,446,800 45.99 8.43
03-01-22 45.50 46.37 45.22 14,234,000 45.55 8.35
03-01-21 45.26 46.00 45.12 15,132,000 45.84 8.40
03-01-17 47.21 47.21 45.04 20,448,400 45.05 8.26
03-01-16 48.14 48.30 47.01 31,134,400 47.65 8.74
03-01-15 47.50 47.55 45.09 24,500,000 46.05 8.44
Date Open High Low Vol Cls adjCls
03-01-14 46.69 47.36 45.85 12,473,200 47.34 8.68
03-01-13 46.40 47.41 46.34 14,654,000 46.66 8.55
03-01-10 45.25 46.92 45.12 21,773,600 46.12 8.46
03-01-09 43.66 45.12 43.16 12,789,600 45.07 8.26
03-01-08 44.59 44.89 43.06 10,802,000 43.36 7.95
03-01-07 44.81 45.13 44.14 11,416,400 44.61 8.18
03-01-06 43.71 45.49 43.70 14,360,400 44.91 8.23
03-01-03 42.73 44.08 42.55 14,467,200 43.85 8.04
03-01-02 40.91 42.82 40.30 12,020,000 42.68 7.83
Date Open High Low Vol Cls adjCls
02-12-31 41.00 41.02 40.35 9,324,800 40.51 7.43
02-12-30 41.75 41.90 40.68 6,690,400 40.92 7.50
02-12-27 42.56 42.98 41.86 5,308,800 41.86 7.67
02-12-26 42.81 43.62 42.55 3,602,000 42.69 7.83
02-12-24 42.91 43.10 42.50 2,430,400 42.76 7.84
02-12-23 42.02 43.36 41.92 6,091,600 43.18 7.92
02-12-20 41.53 42.30 41.06 10,924,400 42.11 7.72
02-12-19 43.95 44.50 40.65 25,970,800 41.40 7.59
02-12-18 42.91 44.10 42.39 14,646,400 44.10 8.09
Date Open High Low Vol Cls adjCls
02-12-17 42.82 44.05 42.53 11,381,600 43.21 7.92
02-12-16 41.71 43.32 41.45 8,685,200 43.32 7.94
02-12-13 42.22 42.24 41.10 7,581,600 41.26 7.56
02-12-12 42.73 43.48 42.11 9,852,800 42.52 7.80
02-12-11 40.60 42.90 40.43 15,876,000 42.55 7.80
02-12-10 39.59 41.60 39.52 10,669,600 40.87 7.49
02-12-09 40.75 41.21 39.51 16,872,800 39.58 7.26
02-12-06 40.64 41.71 40.27 14,860,000 41.21 7.56
02-12-05 43.18 43.50 41.31 15,998,000 41.40 7.59
Date Open High Low Vol Cls adjCls
02-12-04 43.15 43.64 42.18 14,452,400 42.42 7.78
02-12-03 43.92 44.00 42.96 11,196,400 43.64 8.00
02-12-02 43.62 45.13 43.48 14,315,200 44.10 8.09
02-11-29 44.14 44.47 43.62 2,861,600 43.73 8.02
02-11-27 43.04 44.50 43.04 11,222,400 44.01 8.07
02-11-26 44.50 44.50 42.75 13,766,000 42.98 7.88
02-11-25 45.51 45.86 44.34 14,102,800 44.83 8.22
02-11-22 44.95 46.19 44.90 12,453,600 45.53 8.35
02-11-21 43.60 46.00 43.60 18,150,400 45.81 8.40
Date Open High Low Vol Cls adjCls
02-11-20 41.07 43.93 41.07 17,117,600 43.69 8.01
02-11-19 41.85 41.88 40.56 9,967,600 40.97 7.51
02-11-18 43.37 43.69 42.09 11,342,000 42.13 7.72
02-11-15 41.97 43.50 41.26 13,296,800 43.40 7.96
02-11-14 41.11 42.48 41.10 14,582,800 42.34 7.76
02-11-13 39.85 41.14 39.49 14,778,400 40.99 7.52
02-11-12 39.01 40.90 38.81 19,829,200 40.06 7.34
02-11-11 39.55 39.60 38.50 9,454,400 38.80 7.11
02-11-08 40.90 41.25 39.25 10,729,200 39.61 7.26
Date Open High Low Vol Cls adjCls
02-11-07 41.22 41.22 39.75 13,935,600 40.50 7.43
02-11-06 41.88 41.91 40.62 11,744,400 41.87 7.68
02-11-05 41.33 42.07 41.21 14,723,200 41.98 7.70
02-11-04 40.99 42.20 40.98 22,034,800 41.99 7.70
02-11-01 39.69 41.00 39.31 14,270,400 40.95 7.51
02-10-31 39.85 40.82 39.47 12,198,000 40.00 7.33
02-10-30 38.83 40.25 38.28 12,844,000 39.99 7.33
02-10-29 39.45 39.77 38.00 13,614,400 39.03 7.16
02-10-28 39.75 40.00 39.00 10,496,000 39.85 7.31
Date Open High Low Vol Cls adjCls
02-10-25 38.65 39.85 38.50 10,403,200 39.75 7.29
02-10-24 40.01 40.19 38.75 12,464,400 38.92 7.14
02-10-23 38.56 40.29 38.30 15,715,200 40.25 7.38
02-10-22 38.35 39.75 38.33 16,632,400 38.78 7.11
02-10-21 37.87 39.69 37.25 21,567,200 39.18 7.18
02-10-18 38.70 39.22 37.64 17,873,600 39.00 7.15
02-10-17 38.35 39.26 37.51 40,103,200 39.25 7.20
02-10-16 36.19 36.69 35.35 24,300,000 35.56 6.52
02-10-15 36.13 38.13 36.13 36,613,200 37.04 6.79
Date Open High Low Vol Cls adjCls
02-10-14 34.10 35.67 33.78 14,802,800 35.54 6.52
02-10-11 33.69 35.17 33.50 18,782,000 34.40 6.31
02-10-10 32.01 33.60 32.00 17,462,000 33.29 6.10
02-10-09 31.00 33.00 30.79 17,314,000 31.95 5.86
02-10-08 30.70 31.75 30.00 19,269,600 31.37 5.75
02-10-07 30.01 30.97 29.59 13,960,800 30.08 5.51
02-10-04 29.80 30.44 29.15 21,790,000 30.05 5.51
02-10-03 31.95 32.19 29.05 29,298,000 29.60 5.43
02-10-02 32.36 32.67 31.42 22,166,800 31.67 5.81
Date Open High Low Vol Cls adjCls
02-10-01 33.75 33.90 31.87 17,610,000 33.10 6.07
02-09-30 33.89 34.34 33.26 11,704,800 33.67 6.17
02-09-27 33.97 34.98 33.80 13,330,000 34.30 6.29
02-09-26 33.75 34.58 33.60 19,690,400 34.21 6.27
02-09-25 32.21 33.91 32.05 16,155,200 33.47 6.14
02-09-24 30.75 32.26 30.57 18,661,600 32.04 5.87
02-09-23 32.69 32.70 30.60 15,992,000 31.00 5.68
02-09-20 32.69 32.96 31.96 14,532,400 32.82 6.02
02-09-19 32.39 33.29 31.94 13,341,600 32.10 5.89
Date Open High Low Vol Cls adjCls
02-09-18 32.43 33.32 32.04 15,920,400 33.08 6.07
02-09-17 34.00 34.24 32.30 11,072,400 32.50 5.96
02-09-16 33.70 34.06 33.38 9,818,000 33.55 6.15
02-09-13 33.11 34.00 32.84 12,416,000 33.98 6.23
02-09-12 33.10 33.52 32.77 9,930,000 33.42 6.13
02-09-11 33.90 34.34 31.80 11,245,200 33.49 6.14
02-09-10 33.03 33.74 32.90 12,522,400 33.52 6.15
02-09-09 31.85 33.40 31.82 15,383,600 32.88 6.03
02-09-06 30.61 32.82 30.60 19,986,000 32.63 5.98
Date Open High Low Vol Cls adjCls
02-09-05 30.04 30.66 29.57 23,680,800 29.84 5.47
02-09-04 27.95 31.07 27.86 42,264,800 30.76 5.64
02-09-03 28.29 28.50 27.21 24,795,600 27.67 5.07
02-08-30 30.33 30.40 28.51 18,722,400 28.60 5.24
02-08-29 29.82 30.63 29.65 19,679,600 30.55 5.60
02-08-28 30.48 30.60 29.59 16,523,200 29.98 5.50
02-08-27 31.73 31.90 30.37 14,572,800 30.64 5.62
02-08-26 31.95 32.12 31.00 10,198,000 31.72 5.82
02-08-23 33.69 33.90 31.42 15,022,000 31.57 5.79
Date Open High Low Vol Cls adjCls
02-08-22 34.31 34.40 33.54 10,868,800 34.18 6.27
02-08-21 34.11 34.67 33.25 13,184,400 34.35 6.30
02-08-20 33.86 34.05 33.30 10,428,000 33.56 6.15
02-08-19 32.99 34.34 32.41 12,402,800 34.33 6.29
02-08-16 32.21 33.18 31.44 13,195,200 32.93 6.04
02-08-15 32.65 33.45 31.75 19,439,600 32.59 5.98
02-08-14 30.29 33.28 30.09 19,890,400 33.15 6.08
02-08-13 30.49 31.54 30.38 16,401,200 30.46 5.58
02-08-12 30.64 30.94 30.24 8,402,800 30.65 5.62
Date Open High Low Vol Cls adjCls
02-08-09 31.20 31.56 30.14 10,786,000 30.83 5.65
02-08-08 31.60 31.63 29.69 27,484,000 31.61 5.80
02-08-07 32.96 33.55 30.55 18,155,600 31.79 5.83
02-08-06 31.70 33.21 30.50 20,984,400 32.56 5.97
02-08-05 31.15 31.54 30.39 14,937,200 30.97 5.68
02-08-02 31.65 32.50 30.84 19,874,400 31.14 5.71
02-08-01 33.61 34.67 31.59 18,682,000 31.62 5.80
02-07-31 35.31 36.57 33.39 33,090,000 33.54 6.15
02-07-30 33.65 36.67 33.50 19,005,600 36.11 6.62
Date Open High Low Vol Cls adjCls
02-07-29 32.81 34.15 32.57 18,393,200 33.95 6.22
02-07-26 31.86 32.57 31.32 10,728,800 32.49 5.96
02-07-25 33.00 33.31 31.66 14,587,200 31.92 5.85
02-07-24 30.53 34.08 30.52 25,899,200 34.01 6.24
02-07-23 31.52 31.80 30.73 16,813,600 30.74 5.64
02-07-22 30.75 32.43 30.39 16,251,200 31.53 5.78
02-07-19 31.64 32.50 31.10 14,880,800 31.53 5.78
02-07-18 32.67 32.85 30.34 38,087,600 31.57 5.79
02-07-17 33.36 35.00 32.25 35,721,200 33.10 6.07
Date Open High Low Vol Cls adjCls
02-07-16 31.34 33.25 30.95 17,539,600 32.77 6.01
02-07-15 31.40 31.87 30.01 16,164,800 31.50 5.78
02-07-12 33.01 33.48 31.04 15,759,600 31.07 5.70
02-07-11 31.31 33.05 30.50 32,396,000 32.86 6.02
02-07-10 34.15 35.00 33.40 15,993,200 33.95 6.22
02-07-09 34.59 35.40 33.96 14,568,400 33.99 6.23
02-07-08 34.33 35.32 34.02 14,970,800 34.47 6.32
02-07-05 33.30 34.62 33.15 6,773,200 34.48 6.32
02-07-03 30.88 33.58 30.75 11,896,400 33.56 6.15
Date Open High Low Vol Cls adjCls
02-07-02 30.76 32.56 30.35 9,838,400 31.46 5.77
02-07-01 32.35 33.05 30.90 12,803,600 31.01 5.69
02-06-28 32.50 33.75 31.80 11,568,400 32.85 6.02
02-06-27 31.70 33.23 31.45 17,068,000 32.19 5.90
02-06-26 29.65 31.40 29.03 12,986,800 30.94 5.67
02-06-25 31.16 32.33 30.58 9,314,000 30.75 5.64
02-06-24 30.31 32.00 30.23 11,927,200 31.20 5.72
02-06-21 32.02 32.86 30.42 11,658,000 30.47 5.59
02-06-20 32.56 33.52 31.80 14,404,000 32.20 5.90
Date Open High Low Vol Cls adjCls
02-06-19 32.51 33.98 32.50 10,273,600 32.54 5.97
02-06-18 32.29 34.10 32.04 20,106,400 33.70 6.18
02-06-17 31.10 32.48 30.53 11,110,000 32.14 5.89
02-06-14 31.10 31.10 29.19 14,588,800 30.75 5.64
02-06-13 31.23 31.97 30.55 13,184,800 31.50 5.78
02-06-12 30.30 31.48 30.20 29,021,600 31.15 5.71
02-06-11 31.90 32.85 30.34 14,756,400 30.34 5.56
02-06-10 31.83 32.88 31.32 12,906,800 31.92 5.85
02-06-07 29.45 32.53 29.10 19,367,600 31.72 5.82
Date Open High Low Vol Cls adjCls
02-06-06 31.25 31.61 29.65 30,900,800 30.40 5.57
02-06-05 33.85 34.10 31.65 18,722,000 33.04 6.06
02-06-04 33.10 34.49 33.00 13,024,800 33.90 6.22
02-06-03 34.60 34.97 33.04 10,388,400 33.11 6.07
02-05-31 33.82 35.04 33.27 12,563,600 34.37 6.30
02-05-30 33.38 33.99 32.51 13,469,600 33.81 6.20
02-05-29 33.26 34.30 33.25 11,879,600 33.66 6.17
02-05-28 34.25 34.25 32.94 14,099,600 34.00 6.23
02-05-24 34.64 34.65 33.58 6,429,600 33.66 6.17
Date Open High Low Vol Cls adjCls
02-05-23 33.61 34.96 33.36 12,906,000 34.95 6.41
02-05-22 35.29 35.50 32.54 33,384,800 33.51 6.14
02-05-21 37.79 38.16 35.76 7,954,400 36.41 6.68
02-05-20 37.92 38.34 36.75 11,128,400 37.33 6.84
02-05-17 38.70 39.95 37.97 18,153,200 39.17 7.18
02-05-16 38.07 39.25 37.41 7,860,400 38.07 6.98
02-05-15 36.84 39.40 36.84 14,214,400 38.15 6.99
02-05-14 35.95 38.00 35.86 18,216,800 37.91 6.95
02-05-13 34.10 35.33 33.59 14,352,400 35.05 6.43
Date Open High Low Vol Cls adjCls
02-05-10 35.73 36.40 33.60 18,102,400 33.75 6.19
02-05-09 36.55 37.73 35.24 11,217,200 35.52 6.51
02-05-08 34.84 37.64 34.55 18,002,800 37.50 6.88
02-05-07 32.82 34.24 31.01 22,119,200 33.63 6.17
02-05-06 33.55 34.78 32.17 14,105,600 32.40 5.94
02-05-03 33.55 34.56 33.50 12,892,000 33.88 6.21
02-05-02 34.79 36.11 33.54 15,213,200 33.73 6.18
02-05-01 35.20 36.25 34.00 14,078,800 35.51 6.51
02-04-30 33.56 36.64 33.39 18,386,000 35.41 6.49
Date Open High Low Vol Cls adjCls
02-04-29 34.30 34.66 32.67 13,964,800 33.78 6.19
02-04-26 36.23 36.41 33.96 18,107,600 34.15 6.26
02-04-25 35.63 36.25 33.34 46,623,600 35.93 6.59
02-04-24 35.60 36.30 34.51 23,156,000 34.75 6.37
02-04-23 37.50 37.50 35.20 17,560,400 35.23 6.46
02-04-22 37.38 37.85 36.86 8,984,800 37.49 6.87
02-04-19 37.30 37.71 37.05 10,226,400 37.51 6.88
02-04-18 37.31 37.70 36.42 11,358,800 37.40 6.86
02-04-17 37.50 37.73 36.90 9,934,000 37.30 6.84
Date Open High Low Vol Cls adjCls
02-04-16 36.60 37.63 36.07 14,090,800 37.36 6.85
02-04-15 36.20 36.76 35.60 8,463,200 35.98 6.60
02-04-12 34.59 36.09 33.64 16,042,000 35.87 6.58
02-04-11 35.78 35.78 33.99 19,112,800 34.08 6.25
02-04-10 35.48 36.28 34.60 21,716,400 36.05 6.61
02-04-09 37.15 37.27 34.77 12,802,400 35.33 6.48
02-04-08 34.90 37.48 33.35 20,395,200 37.00 6.78
02-04-05 37.06 37.65 35.12 20,055,200 35.28 6.47
02-04-04 35.75 37.46 35.36 30,035,200 36.94 6.77
Date Open High Low Vol Cls adjCls
02-04-03 40.59 40.98 38.60 13,248,400 39.37 7.22
02-04-02 40.79 40.90 39.50 12,675,200 39.95 7.32
02-04-01 40.86 41.99 40.25 7,754,800 41.55 7.62
02-03-28 40.94 42.13 40.80 7,828,000 41.21 7.56
02-03-27 39.76 40.84 39.50 9,211,600 40.58 7.44
02-03-26 39.32 40.68 38.62 18,502,800 39.83 7.30
02-03-25 41.98 42.01 39.62 8,569,200 40.14 7.36
02-03-22 41.29 42.45 40.38 10,076,400 41.76 7.66
02-03-21 41.50 41.56 40.31 13,332,800 40.82 7.48
Date Open High Low Vol Cls adjCls
02-03-20 41.21 42.20 41.20 8,496,400 41.65 7.64
02-03-19 42.06 43.10 41.95 10,926,000 42.40 7.77
02-03-18 41.50 42.50 41.38 13,694,000 42.03 7.71
02-03-15 41.40 41.75 40.00 12,995,200 41.46 7.60
02-03-14 42.17 42.69 40.80 12,615,200 40.95 7.51
02-03-13 41.11 42.72 40.85 16,192,000 42.24 7.74
02-03-12 41.06 42.40 40.35 13,788,000 41.73 7.65
02-03-11 41.65 42.62 40.80 15,191,600 41.80 7.66
02-03-08 40.84 42.00 40.50 13,474,000 41.95 7.69
Date Open High Low Vol Cls adjCls
02-03-07 40.99 41.50 39.51 15,535,600 39.69 7.28
02-03-06 39.18 40.99 38.59 11,026,800 40.81 7.48
02-03-05 40.78 42.11 39.04 25,982,400 39.93 7.32
02-03-04 37.37 42.00 36.95 26,564,800 41.68 7.64
02-03-01 36.09 37.88 35.03 20,982,400 37.81 6.93
02-02-28 36.21 36.60 35.48 17,087,200 36.06 6.61
02-02-27 35.75 36.82 35.63 14,372,800 36.18 6.63
02-02-26 34.72 36.12 34.25 18,181,600 35.30 6.47
02-02-25 33.17 35.00 32.98 14,136,400 34.91 6.40
Date Open High Low Vol Cls adjCls
02-02-22 32.15 33.48 31.53 14,870,000 32.81 6.02
02-02-21 32.30 33.58 31.75 27,280,000 32.09 5.88
02-02-20 35.00 35.11 31.75 38,385,200 31.83 5.84
02-02-19 35.01 35.87 33.67 14,855,200 34.03 6.24
02-02-15 36.90 37.09 34.84 15,562,000 34.95 6.41
02-02-14 36.85 37.99 36.71 15,341,200 37.07 6.80
02-02-13 35.81 37.37 35.45 16,227,200 36.69 6.73
02-02-12 34.73 35.85 34.05 14,848,800 35.10 6.44
02-02-11 33.96 35.48 33.05 17,990,800 35.02 6.42
Date Open High Low Vol Cls adjCls
02-02-08 34.01 34.52 33.20 15,948,400 34.52 6.33
02-02-07 35.50 35.89 30.00 59,002,000 33.22 6.09
02-02-06 36.90 37.37 35.03 11,199,600 35.64 6.53
02-02-05 36.67 37.99 35.24 19,324,400 36.09 6.62
02-02-04 38.09 38.64 35.90 15,104,800 36.48 6.69
02-02-01 39.11 40.10 37.59 17,774,000 37.68 6.91
02-01-31 76.88 79.34 76.80 24,611,200 78.66 7.21
02-01-30 76.14 76.97 74.75 16,810,400 76.90 7.05
02-01-29 78.00 78.10 74.30 18,715,200 75.75 6.94
Date Open High Low Vol Cls adjCls
02-01-28 77.00 78.20 76.75 17,390,400 77.20 7.08
02-01-25 76.20 77.49 75.91 22,133,600 76.23 6.99
02-01-24 74.50 77.20 74.29 28,850,400 77.00 7.06
02-01-23 76.22 76.41 73.37 32,379,200 74.19 6.80
02-01-22 75.25 77.02 74.85 31,035,200 76.04 6.97
02-01-18 74.19 76.76 73.30 37,244,800 75.82 6.95
02-01-17 71.69 75.74 71.55 75,314,400 75.35 6.91
02-01-16 69.96 70.00 65.76 49,929,600 66.95 6.14
02-01-15 69.30 70.95 68.05 33,907,200 70.40 6.45
Date Open High Low Vol Cls adjCls
02-01-14 70.84 71.27 69.15 30,626,400 70.38 6.45
02-01-11 71.94 72.40 70.50 16,284,800 70.75 6.49
02-01-10 73.44 74.70 71.32 20,901,600 72.00 6.60
02-01-09 70.15 74.12 69.79 32,056,000 73.25 6.71
02-01-08 68.81 70.00 68.31 13,434,400 69.99 6.42
02-01-07 69.22 70.40 67.40 17,548,800 69.16 6.34
02-01-04 69.25 69.90 66.40 23,798,400 68.89 6.32
02-01-03 66.89 70.35 66.64 19,604,800 69.36 6.36
02-01-02 66.51 67.43 64.17 11,032,000 67.11 6.15
Date Open High Low Vol Cls adjCls
01-12-31 67.24 68.86 66.20 10,343,200 66.33 6.08
01-12-28 65.03 67.72 64.92 8,587,200 67.42 6.18
01-12-27 65.28 66.94 64.60 7,057,600 65.01 5.96
01-12-26 64.48 66.31 64.14 5,927,200 65.31 5.99
01-12-24 66.05 66.10 63.23 6,720,800 64.35 5.90
01-12-21 64.80 66.10 64.60 45,912,800 65.91 6.04
01-12-20 68.88 69.40 63.63 25,757,600 64.12 5.88
01-12-19 68.95 70.45 68.30 15,113,600 68.80 6.31
01-12-18 67.25 70.00 67.00 12,955,200 69.77 6.40
Date Open High Low Vol Cls adjCls
01-12-17 68.15 68.46 66.60 19,238,400 67.25 6.16
01-12-14 66.10 67.64 65.25 10,601,600 67.16 6.16
01-12-13 66.26 67.60 65.62 11,458,400 65.70 6.02
01-12-12 68.10 68.63 65.19 14,381,600 66.84 6.13
01-12-11 67.10 68.40 67.10 11,304,000 67.60 6.20
01-12-10 66.64 67.90 66.35 7,661,600 66.90 6.13
01-12-07 68.05 68.06 66.60 12,688,000 66.81 6.12
01-12-06 68.95 70.15 68.25 19,353,600 69.24 6.35
01-12-05 65.73 71.00 65.73 43,904,800 69.22 6.35
Date Open High Low Vol Cls adjCls
01-12-04 64.89 65.79 61.75 32,190,400 65.70 6.02
01-12-03 64.85 65.70 62.65 17,332,800 64.69 5.93
01-11-30 66.25 66.39 63.83 25,773,600 64.97 5.96
01-11-29 64.39 66.70 64.39 25,431,200 66.69 6.11
01-11-28 64.75 66.40 64.21 9,363,200 64.22 5.89
01-11-27 65.50 65.94 64.20 13,145,600 65.12 5.97
01-11-26 63.29 66.35 63.29 24,613,600 65.63 6.02
01-11-23 62.84 63.56 62.84 4,556,000 63.17 5.79
01-11-21 61.45 63.14 61.39 14,203,200 62.85 5.76
Date Open High Low Vol Cls adjCls
01-11-20 63.75 64.00 61.59 12,172,000 62.28 5.71
01-11-19 61.07 64.58 60.75 21,965,600 64.04 5.87
01-11-16 61.22 61.50 60.55 7,972,000 61.07 5.60
01-11-15 61.24 62.00 60.22 7,880,000 61.07 5.60
01-11-14 61.95 62.78 60.54 14,137,600 61.39 5.63
01-11-13 60.09 61.54 60.01 13,640,800 61.34 5.62
01-11-12 57.60 59.60 56.44 8,250,400 59.35 5.44
01-11-09 59.03 59.48 56.56 16,916,800 57.68 5.29
01-11-08 61.30 62.00 58.50 21,478,400 59.23 5.43
Date Open High Low Vol Cls adjCls
01-11-07 61.63 62.64 60.21 20,354,400 61.19 5.61
01-11-06 59.47 62.04 59.46 21,985,600 62.00 5.68
01-11-05 57.86 60.54 57.86 12,274,400 59.46 5.45
01-11-02 57.80 58.81 56.37 14,491,200 57.35 5.26
01-11-01 55.06 58.26 55.06 19,586,400 58.06 5.32
01-10-31 55.13 56.20 53.70 20,186,400 54.99 5.04
01-10-30 55.48 56.60 53.10 21,514,400 54.55 5.00
01-10-29 57.30 59.06 54.74 18,688,800 55.35 5.07
01-10-26 58.64 60.15 57.32 24,022,400 57.49 5.27
Date Open High Low Vol Cls adjCls
01-10-25 57.09 60.03 56.13 24,444,800 59.25 5.43
01-10-24 56.60 58.24 55.28 12,585,600 57.71 5.29
01-10-23 54.37 57.14 54.18 33,278,400 56.44 5.17
01-10-22 54.25 55.30 53.16 26,780,000 54.23 4.97
01-10-19 51.05 55.17 50.50 79,551,200 53.88 4.94
01-10-18 51.24 54.20 51.00 91,991,200 52.58 4.82
01-10-17 51.34 52.80 47.02 36,640,800 47.77 4.38
01-10-16 50.75 53.09 49.27 31,886,400 50.49 4.63
01-10-15 48.07 52.00 47.87 23,779,200 51.04 4.68
Date Open High Low Vol Cls adjCls
01-10-12 46.35 48.73 46.25 26,080,000 48.13 4.41
01-10-11 47.18 49.35 45.77 29,314,400 46.35 4.25
01-10-10 46.00 48.24 45.52 15,549,600 46.84 4.29
01-10-09 47.61 47.62 45.35 17,538,400 46.00 4.22
01-10-08 43.33 48.80 43.15 39,639,200 47.95 4.40
01-10-05 42.44 44.65 41.00 12,939,200 43.84 4.02
01-10-04 42.98 45.75 42.37 21,244,800 42.50 3.90
01-10-03 37.44 43.20 37.43 31,175,200 42.19 3.87
01-10-02 35.10 38.63 35.09 33,836,800 38.07 3.49
Date Open High Low Vol Cls adjCls
01-10-01 34.19 36.29 33.64 19,000,800 34.78 3.19
01-09-28 35.55 36.25 33.85 20,560,800 34.67 3.18
01-09-27 33.80 35.50 31.54 25,136,800 34.79 3.19
01-09-26 38.38 38.50 33.70 22,347,200 34.69 3.18
01-09-25 37.79 39.10 37.10 16,084,800 38.50 3.53
01-09-24 37.05 37.72 36.49 16,144,000 37.50 3.44
01-09-21 35.39 37.00 34.50 14,683,200 36.96 3.39
01-09-20 36.49 37.76 35.38 20,567,200 36.18 3.32
01-09-19 35.95 37.29 34.00 22,193,600 36.85 3.38
Date Open High Low Vol Cls adjCls
01-09-18 38.08 38.24 34.88 24,164,000 35.52 3.26
01-09-17 41.00 41.00 36.75 30,400,800 37.89 3.47
01-09-10 41.19 42.44 40.40 9,976,800 41.50 3.80
01-09-07 41.83 42.60 40.86 19,681,600 41.60 3.81
01-09-06 42.18 43.00 40.11 23,976,800 42.29 3.88
01-09-05 41.45 43.38 41.45 20,750,400 42.85 3.93
01-09-04 42.62 44.18 41.45 14,140,000 41.60 3.81
01-08-31 42.23 43.50 42.10 8,502,400 42.99 3.94
01-08-30 41.73 42.77 40.90 21,204,000 42.59 3.90
Date Open High Low Vol Cls adjCls
01-08-29 43.20 43.49 41.85 14,594,400 42.48 3.89
01-08-28 43.51 44.08 41.57 16,196,000 42.96 3.94
01-08-27 41.75 44.76 41.68 12,826,400 43.56 3.99
01-08-24 40.00 43.20 39.85 11,028,000 41.90 3.84
01-08-23 41.53 42.50 39.16 21,316,800 39.56 3.63
01-08-22 40.92 42.08 38.92 21,463,200 41.71 3.82
01-08-21 41.01 42.00 40.20 18,848,800 40.67 3.73
01-08-20 42.93 42.93 41.12 18,741,600 42.28 3.88
01-08-17 45.15 45.16 41.84 13,606,400 42.99 3.94
Date Open High Low Vol Cls adjCls
01-08-16 44.85 45.75 44.07 7,669,600 45.33 4.16
01-08-15 47.51 47.78 43.75 24,487,200 45.22 4.15
01-08-14 47.14 48.07 46.92 6,138,400 47.44 4.35
01-08-13 47.54 48.09 45.10 11,880,800 47.10 4.32
01-08-10 47.87 48.97 45.58 14,782,400 47.71 4.37
01-08-09 46.04 48.49 45.55 10,575,200 48.01 4.40
01-08-08 46.02 47.78 45.80 11,280,800 46.26 4.24
01-08-07 48.28 48.35 45.76 13,686,400 46.25 4.24
01-08-06 49.35 49.97 48.22 9,624,000 48.37 4.43
Date Open High Low Vol Cls adjCls
01-08-03 49.85 50.20 48.55 2,236,000 49.70 4.56
01-08-02 49.62 50.85 49.25 6,012,000 50.35 4.62
01-08-01 48.77 50.41 48.45 8,803,200 48.92 4.48
01-07-31 48.40 50.84 48.11 10,658,400 48.21 4.42
01-07-30 49.50 50.19 47.70 6,085,600 48.40 4.44
01-07-27 49.01 50.83 48.86 8,476,800 49.22 4.51
01-07-26 47.51 49.43 46.93 9,964,800 48.94 4.49
01-07-25 46.96 48.41 45.70 12,485,600 47.45 4.35
01-07-24 48.30 49.25 46.25 18,500,800 46.90 4.30
Date Open High Low Vol Cls adjCls
01-07-23 46.26 49.25 46.25 20,314,400 48.31 4.43
01-07-20 43.00 46.90 42.85 16,183,200 45.93 4.21
01-07-19 38.82 45.46 38.80 43,376,800 44.13 4.05
01-07-18 39.09 40.42 37.10 17,631,200 37.42 3.43
01-07-17 39.54 39.97 38.07 9,301,600 39.58 3.63
01-07-16 40.44 40.49 38.88 9,720,000 39.54 3.62
01-07-13 40.57 40.84 39.57 15,074,400 40.48 3.71
01-07-12 40.27 42.07 40.25 9,474,400 41.81 3.83
01-07-11 40.25 40.25 37.25 14,299,200 39.39 3.61
Date Open High Low Vol Cls adjCls
01-07-10 43.75 43.75 40.25 10,937,600 40.56 3.72
01-07-09 40.17 43.30 39.73 10,731,200 42.50 3.90
01-07-06 43.45 43.48 39.62 11,620,000 40.11 3.68
01-07-05 43.87 43.90 42.54 10,749,600 43.22 3.96
01-07-03 42.74 43.89 42.43 6,996,000 43.47 3.98
01-07-02 42.51 44.31 42.51 10,465,600 43.71 4.01
01-06-29 42.60 44.00 41.54 14,193,600 43.69 4.01
01-06-28 41.69 43.51 40.82 19,098,400 41.97 3.85
01-06-27 41.09 41.66 40.11 13,886,400 41.44 3.80
Date Open High Low Vol Cls adjCls
01-06-26 40.10 41.37 39.45 20,217,600 40.95 3.75
01-06-25 39.02 41.65 36.36 39,576,800 40.70 3.73
01-06-22 44.41 45.50 38.40 142,934,400 38.90 3.57
01-06-21 57.94 63.67 45.00 39,365,600 61.31 5.62
01-06-20 53.75 58.80 53.75 16,442,400 58.07 5.32
01-06-19 54.00 55.75 53.00 16,534,400 54.35 4.98
01-06-18 51.57 54.35 51.50 12,981,600 51.79 4.75
01-06-15 55.13 55.42 51.65 39,009,600 52.06 4.77
01-06-14 59.37 59.37 54.20 35,288,800 56.25 5.16
Date Open High Low Vol Cls adjCls
01-06-13 65.22 65.80 59.64 10,073,600 60.26 5.52
01-06-12 64.57 65.18 62.07 6,659,200 65.18 5.98
01-06-11 65.68 65.68 63.60 3,356,800 64.64 5.93
01-06-08 66.46 66.47 64.70 4,056,800 65.63 6.02
01-06-07 66.59 67.75 64.80 5,825,600 66.62 6.11
01-06-06 67.04 67.04 65.61 8,446,400 66.66 6.11
01-06-05 64.14 67.53 64.10 10,279,200 67.10 6.15
01-06-04 66.99 67.00 63.75 16,986,400 64.00 5.87
01-06-01 70.76 71.00 66.50 15,141,600 67.21 6.16
Date Open High Low Vol Cls adjCls
01-05-31 68.07 71.00 67.65 9,652,800 70.64 6.48
01-05-30 69.12 69.85 67.71 10,553,600 67.81 6.22
01-05-29 69.90 70.62 68.90 9,807,200 69.81 6.40
01-05-25 70.10 70.90 69.85 8,284,000 70.51 6.46
01-05-24 67.62 70.12 67.62 7,680,800 69.96 6.41
01-05-23 70.40 70.41 67.18 9,796,800 67.65 6.20
01-05-22 72.52 72.60 70.96 9,352,800 71.43 6.55
01-05-21 68.55 73.50 68.19 17,068,800 73.41 6.73
01-05-18 67.30 69.49 67.10 5,140,800 68.37 6.27
Date Open High Low Vol Cls adjCls
01-05-17 67.55 69.00 66.95 8,158,400 68.00 6.23
01-05-16 64.71 68.00 63.48 7,728,000 67.75 6.21
01-05-15 64.16 66.00 64.15 5,187,200 65.02 5.96
01-05-14 64.40 65.00 62.45 5,536,000 64.56 5.92
01-05-11 65.39 66.15 62.96 9,600,800 65.78 6.03
01-05-10 67.63 68.45 65.76 7,997,600 66.10 6.06
01-05-09 64.86 67.85 64.86 10,845,600 67.17 6.16
01-05-08 65.28 67.06 64.64 5,843,200 66.61 6.11
01-05-07 66.70 67.53 64.82 8,973,600 65.15 5.97
Date Open High Low Vol Cls adjCls
01-05-04 62.77 67.35 62.00 7,988,000 67.05 6.15
01-05-03 65.54 66.15 63.75 9,520,800 64.10 5.88
01-05-02 64.29 67.55 64.00 14,448,000 66.77 6.12
01-05-01 64.40 65.55 63.51 8,689,600 63.78 5.85
01-04-30 62.39 65.16 62.29 17,416,000 64.81 5.94
01-04-27 64.98 64.99 62.00 9,607,200 63.75 5.84
01-04-26 61.21 66.45 61.19 43,913,600 64.94 5.95
01-04-25 57.50 58.88 56.39 11,165,600 57.27 5.25
01-04-24 58.75 62.25 57.00 18,574,400 57.58 5.28
Date Open High Low Vol Cls adjCls
01-04-23 59.31 61.75 56.40 15,656,800 59.95 5.50
01-04-20 61.86 63.48 57.89 17,497,600 59.50 5.45
01-04-19 56.23 63.75 55.80 29,969,600 63.39 5.81
01-04-18 53.39 59.14 53.35 30,177,600 55.38 5.08
01-04-17 50.89 52.89 50.86 6,727,200 52.13 4.78
01-04-16 51.70 52.38 50.63 5,739,200 51.29 4.70
01-04-12 51.99 52.96 49.90 10,042,400 52.05 4.77
01-04-11 50.52 52.50 50.52 15,416,800 52.23 4.79
01-04-10 48.11 50.34 48.10 12,738,400 49.80 4.57
Date Open High Low Vol Cls adjCls
01-04-09 47.15 48.04 46.78 7,691,200 47.90 4.39
01-04-06 44.13 46.31 42.81 7,097,600 45.56 4.18
01-04-05 42.28 46.00 42.25 11,289,600 44.31 4.06
01-04-04 39.00 41.75 38.94 10,388,000 40.44 3.71
01-04-03 39.94 40.00 38.25 13,787,200 39.23 3.60
01-04-02 41.94 43.56 40.38 8,198,400 41.13 3.77
01-03-30 40.06 42.50 39.88 14,651,200 41.81 3.83
01-03-29 40.63 41.97 38.81 14,436,000 40.25 3.69
01-03-28 44.38 44.38 41.25 12,069,600 41.50 3.80
Date Open High Low Vol Cls adjCls
01-03-27 43.41 45.25 42.88 4,451,200 44.56 4.09
01-03-26 44.00 45.63 43.06 8,273,600 43.38 3.98
01-03-23 44.00 45.63 42.94 7,755,200 44.13 4.05
01-03-22 42.19 44.13 41.08 6,816,000 43.69 4.00
01-03-21 42.31 44.28 41.50 12,304,800 42.13 3.86
01-03-20 43.25 44.88 42.13 10,560,000 42.50 3.90
01-03-19 41.44 43.13 39.69 10,441,600 43.13 3.95
01-03-16 42.50 43.13 40.00 11,730,400 41.44 3.80
01-03-15 45.13 46.19 42.13 7,099,200 42.75 3.92
Date Open High Low Vol Cls adjCls
01-03-14 43.75 47.13 43.75 9,729,600 44.56 4.09
01-03-13 43.63 46.00 43.63 7,578,400 45.56 4.18
01-03-12 43.56 46.69 42.50 14,685,600 43.69 4.00
01-03-09 47.25 47.25 43.75 15,665,600 44.56 4.09
01-03-08 50.81 50.81 46.63 33,031,200 48.06 4.41
01-03-07 48.69 51.50 48.63 10,318,400 51.02 4.68
01-03-06 48.06 50.63 48.06 10,495,200 48.69 4.46
01-03-05 47.88 48.75 47.31 7,832,800 47.63 4.37
01-03-02 48.31 49.50 46.50 11,302,400 48.00 4.40
Date Open High Low Vol Cls adjCls
01-03-01 45.50 49.88 44.25 18,353,600 49.50 4.54
01-02-28 49.94 50.06 44.19 20,782,400 45.56 4.18
01-02-27 49.63 50.50 49.31 12,001,600 49.75 4.56
01-02-26 49.16 50.75 49.13 11,486,400 50.25 4.61
01-02-23 47.75 49.75 47.50 17,703,200 49.63 4.55
01-02-22 48.69 49.00 46.31 15,250,400 48.81 4.47
01-02-21 49.56 50.06 48.63 13,132,800 49.00 4.49
01-02-20 50.25 51.25 49.50 7,919,200 49.94 4.58
01-02-16 50.06 51.00 49.25 9,208,800 50.69 4.65
Date Open High Low Vol Cls adjCls
01-02-15 50.13 53.88 50.06 15,435,200 51.25 4.70
01-02-14 49.81 50.56 49.38 11,474,400 50.31 4.61
01-02-13 50.56 51.56 49.69 5,954,400 49.75 4.56
01-02-12 48.75 50.38 48.63 11,797,600 49.81 4.57
01-02-09 49.00 50.81 48.50 9,837,600 49.19 4.51
01-02-08 47.19 51.00 47.19 10,638,400 48.88 4.48
01-02-07 47.38 48.63 46.00 13,948,800 47.44 4.35
01-02-06 45.00 49.38 44.88 9,528,000 48.00 4.40
01-02-05 48.06 48.23 43.13 32,964,800 45.13 4.14
Date Open High Low Vol Cls adjCls
01-02-02 51.63 52.00 47.06 14,496,000 48.19 4.42
01-02-01 51.31 52.50 50.06 4,648,000 52.44 4.81
01-01-31 51.69 54.00 51.25 9,209,600 51.38 4.71
01-01-30 49.81 52.13 49.75 6,981,600 51.69 4.74
01-01-29 49.31 52.23 49.25 9,718,400 50.00 4.58
01-01-26 50.50 50.63 49.50 17,852,000 49.69 4.55
01-01-25 52.13 52.56 50.44 13,040,000 50.63 4.64
01-01-24 49.81 53.63 49.69 19,114,400 52.69 4.83
01-01-23 49.75 50.13 49.00 8,585,600 49.38 4.53
Date Open High Low Vol Cls adjCls
01-01-22 48.75 50.38 48.25 14,746,400 49.38 4.53
01-01-19 50.19 51.31 49.38 14,916,800 49.38 4.53
01-01-18 49.44 50.50 48.50 38,350,400 50.00 4.58
01-01-17 43.94 44.88 42.77 10,568,000 44.00 4.03
01-01-16 42.19 42.75 40.50 6,483,200 42.44 3.89
01-01-12 40.88 43.19 39.50 9,753,600 42.56 3.90
01-01-11 39.50 41.81 38.81 7,479,200 41.31 3.79
01-01-10 36.81 40.00 36.25 7,817,600 39.50 3.62
01-01-09 36.25 38.81 36.25 4,650,400 37.88 3.47
Date Open High Low Vol Cls adjCls
01-01-08 35.13 36.63 33.88 5,708,800 36.19 3.32
01-01-05 37.41 37.94 35.44 6,689,600 35.56 3.26
01-01-04 38.38 40.56 36.69 9,962,400 36.81 3.37
01-01-03 33.13 40.00 32.50 15,505,600 39.31 3.60
01-01-02 34.13 34.31 31.20 10,648,000 33.56 3.08
00-12-29 35.38 35.50 33.19 14,977,600 33.38 3.06
00-12-28 31.88 35.81 31.88 13,752,000 35.25 3.23
00-12-27 29.13 31.06 27.38 29,808,000 30.94 2.84
00-12-26 32.75 34.44 31.63 6,576,800 32.13 2.94
Date Open High Low Vol Cls adjCls
00-12-22 29.00 35.13 29.00 16,294,400 32.75 3.00
00-12-21 30.25 32.13 29.75 13,042,400 29.81 2.73
00-12-20 32.63 32.81 30.63 13,231,200 31.56 2.89
00-12-19 34.75 36.75 33.00 10,364,800 33.06 3.03
00-12-18 34.63 37.00 34.00 19,448,800 35.64 3.27
00-12-15 35.50 35.63 33.31 9,516,000 34.56 3.17
00-12-14 38.19 38.44 36.25 5,627,200 37.00 3.39
00-12-13 42.75 42.75 37.56 13,468,800 38.19 3.50
00-12-12 40.13 41.75 39.13 10,867,200 41.13 3.77
Date Open High Low Vol Cls adjCls
00-12-11 38.63 40.94 38.56 13,041,600 40.19 3.68
00-12-08 38.81 39.00 37.31 9,625,600 38.13 3.49
00-12-07 37.00 38.50 36.56 14,788,000 37.11 3.40
00-12-06 37.19 38.63 37.00 13,668,000 37.50 3.44
00-12-05 36.75 37.94 36.25 6,912,000 37.13 3.40
00-12-04 36.00 36.50 35.00 8,012,800 36.13 3.31
00-12-01 35.50 38.00 34.50 6,778,400 36.25 3.32
00-11-30 33.50 36.06 31.81 13,679,200 36.00 3.30
00-11-29 35.19 35.63 34.25 7,804,000 34.50 3.16
Date Open High Low Vol Cls adjCls
00-11-28 36.44 36.44 35.00 7,285,600 35.13 3.22
00-11-27 38.31 38.50 36.44 7,568,000 36.44 3.34
00-11-24 36.50 38.25 36.44 4,280,800 38.06 3.49
00-11-22 35.06 36.38 34.50 7,124,000 35.94 3.29
00-11-21 36.41 36.69 34.38 5,040,800 35.44 3.25
00-11-20 37.06 37.06 35.50 5,664,000 36.44 3.34
00-11-17 37.19 37.81 36.00 4,228,800 37.00 3.39
00-11-16 38.75 38.75 36.94 5,484,000 36.94 3.39
00-11-15 37.00 39.63 36.00 10,067,200 39.00 3.58
Date Open High Low Vol Cls adjCls
00-11-14 36.94 38.38 36.94 9,200,800 37.13 3.40
00-11-13 33.81 36.75 32.13 9,745,600 35.75 3.28
00-11-10 34.88 35.06 33.63 8,404,800 33.75 3.09
00-11-09 36.94 36.94 34.38 6,276,800 35.56 3.26
00-11-08 37.13 37.81 36.75 4,020,000 37.06 3.40
00-11-07 37.25 37.63 36.25 4,182,400 37.38 3.43
00-11-06 38.50 38.50 36.69 8,320,800 36.75 3.37
00-11-03 38.03 38.56 37.31 7,231,200 37.75 3.46
00-11-02 37.94 38.88 37.19 7,462,400 38.25 3.51
Date Open High Low Vol Cls adjCls
00-11-01 38.44 39.25 36.81 6,719,200 37.00 3.39
00-10-31 38.13 39.88 37.31 7,076,800 39.06 3.58
00-10-30 39.25 39.50 36.31 12,044,800 37.13 3.40
00-10-27 39.75 39.75 37.50 13,775,200 38.00 3.48
00-10-26 35.69 38.25 35.50 13,136,000 38.25 3.51
00-10-25 35.13 36.63 34.50 7,680,800 35.50 3.25
00-10-24 38.98 39.00 35.25 11,301,600 35.75 3.28
00-10-23 37.50 38.13 36.88 10,768,800 37.81 3.47
00-10-20 33.63 36.13 33.38 16,751,200 36.06 3.31
Date Open High Low Vol Cls adjCls
00-10-19 37.94 38.00 31.44 63,527,200 33.94 3.11
00-10-18 40.63 41.88 39.13 16,378,400 39.56 3.63
00-10-17 42.88 42.88 40.94 15,515,200 41.13 3.77
00-10-16 44.06 44.50 42.63 12,997,600 43.06 3.95
00-10-13 41.25 44.44 41.00 10,659,200 43.75 4.01
00-10-12 45.25 45.50 41.31 9,574,400 41.75 3.83
00-10-11 43.63 46.19 42.50 7,854,400 45.25 4.15
00-10-10 44.44 46.00 43.94 8,013,600 45.00 4.13
00-10-09 45.25 45.75 44.00 6,812,000 45.00 4.13
Date Open High Low Vol Cls adjCls
00-10-06 44.44 45.50 44.00 17,651,200 44.44 4.07
00-10-05 42.63 47.50 42.50 16,811,200 43.94 4.03
00-10-04 42.69 44.00 41.75 8,589,600 43.06 3.95
00-10-03 42.00 43.13 41.50 16,746,400 41.75 3.83
00-10-02 45.00 46.13 41.00 18,212,800 41.00 3.76
00-09-29 46.38 46.50 43.75 11,530,400 44.00 4.03
00-09-28 43.50 47.69 42.88 10,429,600 47.50 4.35
00-09-27 43.63 44.94 42.38 6,582,400 43.69 4.00
00-09-26 45.00 45.63 42.13 7,560,800 42.63 3.91
Date Open High Low Vol Cls adjCls
00-09-25 44.50 46.31 43.00 11,408,000 43.06 3.95
00-09-22 39.97 43.13 38.75 19,534,400 43.06 3.95
00-09-21 42.88 42.88 40.88 10,128,800 41.38 3.79
00-09-20 45.13 45.25 40.88 19,901,600 41.88 3.84
00-09-19 44.00 46.38 43.56 17,999,200 44.19 4.05
00-09-18 46.19 46.19 43.00 10,626,400 43.56 3.99
00-09-15 46.69 47.56 45.63 11,328,800 45.75 4.19
00-09-14 47.88 48.56 46.13 13,702,400 47.13 4.32
00-09-13 46.31 47.75 46.19 17,892,800 47.50 4.35
Date Open High Low Vol Cls adjCls
00-09-12 47.56 47.75 45.81 11,321,600 46.50 4.26
00-09-11 47.81 48.75 46.00 6,981,600 47.38 4.34
00-09-08 49.44 49.44 45.75 20,242,400 48.00 4.40
00-09-07 48.44 49.25 48.19 12,140,800 49.13 4.50
00-09-06 49.75 49.94 47.94 9,730,400 48.06 4.41
00-09-05 52.41 52.94 49.00 9,332,800 49.75 4.56
00-09-01 49.75 52.25 49.38 12,787,200 52.13 4.78
00-08-31 49.00 49.63 48.63 7,705,600 48.81 4.47
00-08-30 48.00 48.63 47.56 6,048,800 48.44 4.44
Date Open High Low Vol Cls adjCls
00-08-29 49.38 49.38 47.63 6,199,200 48.38 4.43
00-08-28 49.25 49.75 48.00 7,023,200 49.50 4.54
00-08-25 49.81 50.00 48.13 4,956,000 49.25 4