TASER International Inc. (TASR)

15.60
-0.27 (-1.71%)
Exchange
NMS
Day Range
15.18 - 15.95
52 Week Range
13.56 - 35.95
Open
15.64
Avg. Vol
1,649,850
Market Cap
833.06M
Short ratio
7.69
PE ratio
41.97
PEG Ratio
3.46
Earnings Share
0.37

TASER International Inc. (TASR) Historicals

Date Open High Low Vol Cls adjCls
16-02-05 15.64 15.95 15.18 1,191,800 15.53 15.53
16-02-04 15.06 15.94 15.01 1,332,200 15.80 15.80
16-02-03 14.80 15.15 14.22 905,000 15.06 15.06
16-02-02 15.22 15.33 14.46 1,614,100 14.75 14.75
16-02-01 15.17 15.55 14.80 947,000 15.43 15.43
16-01-29 14.86 15.40 14.86 1,158,300 15.39 15.39
16-01-28 15.33 15.55 14.74 1,000,200 14.80 14.80
16-01-27 15.63 15.73 15.12 775,300 15.15 15.15
16-01-26 15.08 15.87 14.72 1,445,800 15.85 15.85
Date Open High Low Vol Cls adjCls
16-01-25 15.27 15.35 14.72 1,529,900 15.02 15.02
16-01-22 16.06 16.21 15.28 1,356,300 15.43 15.43
16-01-21 15.86 16.68 15.58 3,033,000 15.66 15.66
16-01-20 14.15 15.42 13.56 3,081,200 15.10 15.10
16-01-19 14.63 14.89 14.19 1,478,300 14.50 14.50
16-01-15 14.70 15.21 14.25 2,338,200 14.63 14.63
16-01-14 15.44 15.80 14.93 1,589,300 15.48 15.48
16-01-13 16.09 16.36 15.33 1,218,600 15.41 15.41
16-01-12 16.02 16.46 15.58 1,332,100 16.02 16.02
Date Open High Low Vol Cls adjCls
16-01-11 16.50 16.72 15.57 1,616,300 15.86 15.86
16-01-08 16.80 17.12 16.24 1,239,800 16.28 16.28
16-01-07 17.20 17.49 16.50 2,060,700 16.59 16.59
16-01-06 17.92 18.37 17.40 3,030,500 17.64 17.64
16-01-05 16.98 17.21 16.62 1,248,800 17.02 17.02
16-01-04 17.00 17.12 16.50 1,409,600 16.83 16.83
15-12-31 17.76 17.81 17.25 1,231,200 17.29 17.29
15-12-30 17.52 18.75 17.50 1,857,000 17.81 17.81
15-12-29 17.29 17.65 17.02 1,088,400 17.41 17.41
Date Open High Low Vol Cls adjCls
15-12-28 17.70 17.82 17.14 1,056,600 17.25 17.25
15-12-24 17.93 18.23 17.62 596,400 17.85 17.85
15-12-23 17.58 18.34 17.43 1,059,400 18.03 18.03
15-12-22 18.00 18.05 17.14 1,277,700 17.50 17.50
15-12-21 17.08 18.10 17.01 1,788,500 17.93 17.93
15-12-18 16.89 17.36 16.78 1,615,100 16.89 16.89
15-12-17 16.81 17.31 16.76 1,077,100 16.98 16.98
15-12-16 17.15 17.16 16.55 1,231,800 16.78 16.78
15-12-15 16.39 17.22 16.38 1,493,100 17.00 17.00
Date Open High Low Vol Cls adjCls
15-12-14 17.06 17.11 16.14 1,821,200 16.29 16.29
15-12-11 17.37 17.62 16.95 1,521,500 17.03 17.03
15-12-10 16.95 17.94 16.80 2,386,700 17.73 17.73
15-12-09 16.78 17.04 16.33 1,897,400 16.63 16.63
15-12-08 16.99 17.15 16.70 1,783,900 16.93 16.93
15-12-07 17.88 17.92 16.98 1,461,000 17.27 17.27
15-12-04 17.68 17.97 17.46 1,361,200 17.77 17.77
15-12-03 18.13 18.34 17.66 1,546,200 17.84 17.84
15-12-02 18.31 18.44 17.78 1,959,500 18.03 18.03
Date Open High Low Vol Cls adjCls
15-12-01 18.77 18.85 18.20 1,225,500 18.39 18.39
15-11-30 18.96 19.17 18.62 917,700 18.70 18.70
15-11-27 19.22 19.27 18.51 883,800 18.84 18.84
15-11-25 19.35 19.50 19.10 1,535,800 19.27 19.27
15-11-24 19.48 19.84 18.78 3,342,100 19.31 19.31
15-11-23 18.28 18.43 18.01 1,470,700 18.24 18.24
15-11-20 17.89 18.16 17.75 1,650,600 18.16 18.16
15-11-19 18.55 18.64 17.66 1,902,800 17.82 17.82
15-11-18 18.12 19.10 18.00 4,707,100 18.33 18.33
Date Open High Low Vol Cls adjCls
15-11-17 17.40 17.50 16.74 1,924,700 16.76 16.76
15-11-16 17.25 17.62 17.19 1,827,700 17.38 17.38
15-11-13 18.00 18.07 17.08 2,464,500 17.40 17.40
15-11-12 18.38 18.47 18.07 1,337,100 18.11 18.11
15-11-11 18.75 18.86 18.39 1,192,900 18.55 18.55
15-11-10 19.05 19.25 18.55 2,149,700 18.81 18.81
15-11-09 20.18 20.20 18.96 2,313,100 19.24 19.24
15-11-06 20.07 20.36 19.88 2,253,900 20.19 20.19
15-11-05 20.44 20.91 18.80 3,876,200 20.16 20.16
Date Open High Low Vol Cls adjCls
15-11-04 21.42 21.97 20.27 4,361,300 20.58 20.58
15-11-03 23.00 23.00 20.25 9,401,900 20.91 20.91
15-11-02 23.40 24.19 23.20 2,109,100 23.88 23.88
15-10-30 23.44 23.59 22.73 1,201,400 23.41 23.41
15-10-29 23.50 24.10 23.02 1,456,900 23.39 23.39
15-10-28 23.03 23.49 22.55 1,347,500 23.48 23.48
15-10-27 23.98 23.99 22.56 1,707,200 22.92 22.92
15-10-26 23.22 24.23 22.83 2,336,000 23.56 23.56
15-10-23 22.17 22.62 22.00 970,100 22.36 22.36
Date Open High Low Vol Cls adjCls
15-10-22 21.86 22.26 21.63 1,017,500 22.03 22.03
15-10-21 22.21 22.25 21.40 2,712,700 21.83 21.83
15-10-20 24.67 25.83 20.99 6,090,000 22.10 22.10
15-10-19 24.55 24.90 24.47 696,300 24.77 24.77
15-10-16 24.32 24.68 24.05 890,400 24.63 24.63
15-10-15 23.57 24.25 23.50 1,186,000 24.22 24.22
15-10-14 23.65 23.99 23.32 905,100 23.39 23.39
15-10-13 24.10 24.34 23.64 911,200 23.72 23.72
15-10-12 24.67 24.70 24.02 716,800 24.22 24.22
Date Open High Low Vol Cls adjCls
15-10-09 26.48 26.48 24.55 1,833,000 24.70 24.70
15-10-08 25.73 26.11 24.62 2,159,400 25.34 25.34
15-10-07 24.24 25.73 24.13 2,642,100 25.66 25.66
15-10-06 23.35 24.22 23.23 1,230,400 23.97 23.97
15-10-05 22.76 23.40 22.66 854,900 23.31 23.31
15-10-02 21.84 22.64 21.71 844,700 22.59 22.59
15-10-01 22.07 22.45 21.75 859,500 22.23 22.23
15-09-30 21.89 22.23 21.61 1,459,200 22.03 22.03
15-09-29 21.99 22.05 21.30 1,284,200 21.58 21.58
Date Open High Low Vol Cls adjCls
15-09-28 23.48 23.54 21.77 1,742,400 21.95 21.95
15-09-25 24.36 24.38 23.44 1,429,700 23.58 23.58
15-09-24 23.56 24.43 23.34 1,733,300 24.04 24.04
15-09-23 23.41 23.89 23.14 1,484,100 23.21 23.21
15-09-22 23.41 23.78 23.18 1,369,700 23.37 23.37
15-09-21 24.00 24.16 23.56 1,299,900 23.81 23.81
15-09-18 23.75 24.17 23.75 1,376,800 23.96 23.96
15-09-17 23.94 24.50 23.94 1,192,300 24.18 24.18
15-09-16 24.17 24.32 23.95 1,115,000 24.02 24.02
Date Open High Low Vol Cls adjCls
15-09-15 23.97 24.32 23.35 754,300 24.14 24.14
15-09-14 23.68 24.03 23.63 710,100 23.87 23.87
15-09-11 23.45 23.85 23.25 695,800 23.73 23.73
15-09-10 23.65 24.02 23.54 707,400 23.76 23.76
15-09-09 24.45 24.50 23.71 1,042,400 23.76 23.76
15-09-08 24.03 24.49 23.91 1,188,400 24.28 24.28
15-09-04 23.24 23.95 23.02 725,600 23.63 23.63
15-09-03 23.83 24.25 23.37 1,210,000 23.45 23.45
15-09-02 23.19 24.18 22.97 2,046,200 23.87 23.87
Date Open High Low Vol Cls adjCls
15-09-01 22.75 23.07 22.40 1,465,000 22.50 22.50
15-08-31 23.45 23.83 23.30 1,181,400 23.40 23.40
15-08-28 23.59 23.89 23.32 1,536,500 23.71 23.71
15-08-27 22.85 23.79 22.35 3,000,500 23.63 23.63
15-08-26 21.88 22.83 21.37 2,918,400 22.37 22.37
15-08-25 21.20 22.21 20.73 2,262,300 21.36 21.36
15-08-24 19.01 20.40 18.05 3,258,000 20.40 20.40
15-08-21 21.00 22.08 20.26 3,962,300 21.29 21.29
15-08-20 22.56 22.87 21.45 2,354,500 21.70 21.70
Date Open High Low Vol Cls adjCls
15-08-19 23.50 23.65 22.60 1,990,500 23.02 23.02
15-08-18 23.98 24.23 23.50 1,048,200 23.91 23.91
15-08-17 23.60 24.41 23.57 962,900 24.29 24.29
15-08-14 23.91 24.20 23.53 939,200 23.99 23.99
15-08-13 23.76 24.48 23.24 1,714,100 24.08 24.08
15-08-12 23.60 23.85 22.73 1,932,700 23.25 23.25
15-08-11 24.25 24.84 23.82 1,446,300 24.23 24.23
15-08-10 24.03 25.23 23.79 2,280,200 24.65 24.65
15-08-07 24.20 24.28 23.03 1,770,100 24.04 24.04
Date Open High Low Vol Cls adjCls
15-08-06 25.45 25.60 23.95 2,352,500 24.45 24.45
15-08-05 26.05 26.42 25.26 2,575,100 25.32 25.32
15-08-04 25.53 26.54 25.29 3,771,000 26.23 26.23
15-08-03 27.03 27.08 25.10 3,796,100 25.13 25.13
15-07-31 28.61 28.80 26.25 5,854,600 27.22 27.22
15-07-30 32.03 32.82 27.63 9,392,100 28.11 28.11
15-07-29 31.10 31.78 30.40 2,276,700 31.70 31.70
15-07-28 30.38 31.10 29.35 2,107,300 30.78 30.78
15-07-27 30.76 30.90 29.17 1,817,300 30.33 30.33
Date Open High Low Vol Cls adjCls
15-07-24 31.84 32.21 30.64 1,613,700 30.90 30.90
15-07-23 32.22 32.53 31.62 1,166,900 31.71 31.71
15-07-22 32.59 33.36 32.15 1,334,200 32.20 32.20
15-07-21 32.46 32.96 32.01 983,800 32.63 32.63
15-07-20 34.10 34.91 32.50 2,387,300 32.55 32.55
15-07-17 34.60 34.60 33.81 1,178,700 34.00 34.00
15-07-16 32.93 34.80 32.93 2,844,500 34.37 34.37
15-07-15 32.64 33.06 32.06 1,899,500 32.96 32.96
15-07-14 33.01 33.33 32.44 947,300 32.59 32.59
Date Open High Low Vol Cls adjCls
15-07-13 33.14 33.44 32.52 1,577,100 33.07 33.07
15-07-10 32.95 33.18 32.60 976,300 33.04 33.04
15-07-09 32.19 32.73 31.90 2,138,000 32.40 32.40
15-07-08 32.18 32.49 31.11 1,913,200 31.39 31.39
15-07-07 32.36 32.70 31.31 1,509,200 32.61 32.61
15-07-06 31.82 32.90 31.79 1,114,300 32.23 32.23
15-07-02 33.18 33.40 32.30 969,800 32.51 32.51
15-07-01 33.50 33.53 32.67 1,589,800 33.18 33.18
15-06-30 32.04 33.47 31.61 2,622,600 33.31 33.31
Date Open High Low Vol Cls adjCls
15-06-29 32.23 33.22 31.11 3,515,200 31.60 31.60
15-06-26 33.86 34.11 33.46 1,623,900 33.56 33.56
15-06-25 34.02 34.37 33.63 1,443,300 33.82 33.82
15-06-24 34.50 34.60 33.71 1,451,600 33.78 33.78
15-06-23 33.77 34.80 33.42 2,197,800 34.65 34.65
15-06-22 34.72 34.88 33.79 2,106,900 34.00 34.00
15-06-19 35.00 35.15 34.12 3,051,600 34.56 34.56
15-06-18 35.27 35.79 34.81 2,826,200 34.96 34.96
15-06-17 35.08 35.33 34.44 1,586,700 34.65 34.65
Date Open High Low Vol Cls adjCls
15-06-16 34.79 35.22 34.42 1,336,600 34.60 34.60
15-06-15 33.70 35.12 33.11 2,001,000 34.91 34.91
15-06-12 34.74 34.77 33.75 2,168,700 33.99 33.99
15-06-11 35.31 35.95 34.55 2,712,000 35.03 35.03
15-06-10 33.75 35.16 33.75 3,705,300 34.96 34.96
15-06-09 32.93 33.90 32.93 3,020,900 33.59 33.59
15-06-08 32.35 33.17 32.00 3,002,400 32.88 32.88
15-06-05 31.40 32.50 31.17 2,042,400 32.21 32.21
15-06-04 31.53 32.25 31.03 1,668,700 31.36 31.36
Date Open High Low Vol Cls adjCls
15-06-03 32.15 32.35 31.37 1,829,800 31.72 31.72
15-06-02 30.77 31.61 30.62 1,547,500 31.51 31.51
15-06-01 31.70 31.87 30.73 1,733,300 30.89 30.89
15-05-29 31.71 31.91 31.42 1,068,500 31.58 31.58
15-05-28 31.43 32.40 31.27 1,646,900 31.91 31.91
15-05-27 31.35 31.65 31.24 1,167,400 31.41 31.41
15-05-26 31.76 31.83 30.48 2,777,900 31.30 31.30
15-05-22 32.38 32.43 31.73 1,130,000 31.87 31.87
15-05-21 31.90 32.90 31.90 1,371,000 32.26 32.26
Date Open High Low Vol Cls adjCls
15-05-20 32.30 32.48 31.42 1,814,800 31.86 31.86
15-05-19 32.56 33.00 32.25 1,528,600 32.35 32.35
15-05-18 31.83 32.49 30.38 4,272,300 32.43 32.43
15-05-15 33.61 33.69 32.62 1,867,200 32.97 32.97
15-05-14 33.55 33.95 33.00 1,357,400 33.70 33.70
15-05-13 34.00 34.49 33.47 1,801,500 33.54 33.54
15-05-12 32.85 34.00 32.53 2,678,600 33.66 33.66
15-05-11 32.00 33.90 31.86 3,494,700 33.19 33.19
15-05-08 32.79 32.89 31.12 4,940,700 31.94 31.94
Date Open High Low Vol Cls adjCls
15-05-07 33.25 33.35 31.94 4,577,500 32.58 32.58
15-05-06 34.98 34.98 33.51 3,869,900 34.41 34.41
15-05-05 33.97 35.00 33.87 6,241,200 34.60 34.60
15-05-04 32.83 34.24 32.18 6,235,900 33.70 33.70
15-05-01 30.50 33.23 30.50 6,940,700 32.37 32.37
15-04-30 30.74 31.15 29.24 8,804,800 30.19 30.19
15-04-29 28.76 28.79 27.88 2,600,800 28.07 28.07
15-04-28 28.85 29.35 28.05 3,162,900 28.89 28.89
15-04-27 29.76 29.90 28.10 2,566,400 28.37 28.37
Date Open High Low Vol Cls adjCls
15-04-24 29.63 30.00 29.51 1,272,700 29.67 29.67
15-04-23 29.27 30.18 28.78 1,643,000 29.68 29.68
15-04-22 28.79 29.67 28.70 1,558,600 29.50 29.50
15-04-21 29.96 30.00 28.74 3,068,700 29.50 29.50
15-04-20 29.01 30.47 28.60 4,136,500 30.37 30.37
15-04-17 29.41 29.65 28.06 4,558,000 28.40 28.40
15-04-16 27.01 28.61 26.85 3,256,100 27.83 27.83
15-04-15 27.09 27.36 26.53 1,545,500 27.15 27.15
15-04-14 27.15 27.58 26.60 1,292,500 26.83 26.83
Date Open High Low Vol Cls adjCls
15-04-13 27.28 27.46 26.82 1,053,300 27.02 27.02
15-04-10 27.48 27.50 26.80 2,000,200 27.07 27.07
15-04-09 26.27 27.48 26.20 5,254,200 27.40 27.40
15-04-08 24.85 25.32 24.14 1,367,600 25.16 25.16
15-04-07 24.46 25.00 24.40 766,300 24.53 24.53
15-04-06 24.19 24.71 24.16 654,200 24.51 24.51
15-04-02 24.21 24.47 24.04 746,900 24.44 24.44
15-04-01 24.01 24.38 23.41 1,020,800 24.24 24.24
15-03-31 24.90 25.00 24.06 1,216,400 24.11 24.11
Date Open High Low Vol Cls adjCls
15-03-30 24.15 24.88 24.13 767,200 24.63 24.63
15-03-27 24.15 24.62 23.92 872,400 24.07 24.07
15-03-26 24.17 24.38 23.79 938,500 24.21 24.21
15-03-25 25.22 25.45 24.21 1,464,500 24.35 24.35
15-03-24 24.39 25.65 24.39 1,922,600 25.30 25.30
15-03-23 24.05 24.62 24.01 1,304,600 24.29 24.29
15-03-20 24.59 24.60 24.00 1,168,000 24.09 24.09
15-03-19 23.83 24.49 23.80 1,067,500 24.37 24.37
15-03-18 23.36 23.98 23.35 934,800 23.96 23.96
Date Open High Low Vol Cls adjCls
15-03-17 23.38 23.70 23.24 1,015,500 23.44 23.44
15-03-16 23.95 24.15 23.38 1,179,200 23.53 23.53
15-03-13 24.10 24.19 23.69 1,947,400 23.93 23.93
15-03-12 22.47 24.40 22.30 3,242,300 24.13 24.13
15-03-11 21.83 22.25 21.70 1,161,700 22.06 22.06
15-03-10 21.65 21.96 21.39 1,330,200 21.84 21.84
15-03-09 22.60 22.80 21.94 1,152,000 22.03 22.03
15-03-06 22.32 22.71 22.06 2,126,100 22.65 22.65
15-03-05 22.84 22.92 22.30 1,547,700 22.54 22.54
Date Open High Low Vol Cls adjCls
15-03-04 21.75 22.98 21.45 2,698,900 22.65 22.65
15-03-03 22.78 22.90 21.54 3,988,200 21.93 21.93
15-03-02 23.40 23.50 22.38 3,108,600 22.64 22.64
15-02-27 23.41 23.93 23.10 5,849,400 23.48 23.48
15-02-26 25.62 25.85 22.19 13,127,600 22.69 22.69
15-02-25 27.42 27.57 26.73 2,028,900 27.05 27.05
15-02-24 27.62 27.92 27.25 1,165,200 27.51 27.51
15-02-23 27.72 27.93 27.22 1,404,900 27.76 27.76
15-02-20 27.23 27.77 27.04 1,142,300 27.58 27.58
Date Open High Low Vol Cls adjCls
15-02-19 26.84 27.64 26.77 981,000 27.16 27.16
15-02-18 26.76 27.18 26.40 848,700 26.99 26.99
15-02-17 27.05 27.32 26.60 757,400 26.87 26.87
15-02-13 27.37 27.88 26.89 1,173,100 26.96 26.96
15-02-12 26.36 27.39 26.36 1,355,600 27.38 27.38
15-02-11 26.50 26.70 26.25 959,600 26.27 26.27
15-02-10 26.39 26.69 26.01 743,300 26.58 26.58
15-02-09 26.31 26.77 26.12 770,100 26.28 26.28
15-02-06 26.98 27.16 26.30 1,023,100 26.64 26.64
Date Open High Low Vol Cls adjCls
15-02-05 26.55 27.00 26.28 1,166,600 26.98 26.98
15-02-04 25.80 26.65 25.77 1,327,700 26.42 26.42
15-02-03 26.90 27.24 25.66 2,326,900 25.80 25.80
15-02-02 26.98 27.02 25.92 1,478,800 26.90 26.90
15-01-30 27.52 27.97 27.00 1,231,100 27.01 27.01
15-01-29 27.23 27.82 26.56 1,536,800 27.81 27.81
15-01-28 27.90 28.19 27.28 1,477,400 27.28 27.28
15-01-27 27.47 28.03 27.38 1,615,300 27.69 27.69
15-01-26 27.68 28.23 27.60 1,384,800 27.89 27.89
Date Open High Low Vol Cls adjCls
15-01-23 27.38 28.30 27.18 1,756,500 27.61 27.61
15-01-22 27.09 27.79 26.35 2,382,300 27.44 27.44
15-01-21 26.78 27.19 26.27 2,266,200 26.80 26.80
15-01-20 25.57 27.45 25.25 4,400,300 26.91 26.91
15-01-16 25.30 25.62 24.97 1,628,700 25.36 25.36
15-01-15 26.18 26.33 25.21 1,451,500 25.23 25.23
15-01-14 25.33 26.24 25.12 1,864,900 25.91 25.91
15-01-13 26.11 26.84 25.40 2,214,300 25.72 25.72
15-01-12 26.24 26.41 25.53 1,206,500 25.84 25.84
Date Open High Low Vol Cls adjCls
15-01-09 26.62 26.63 26.01 1,445,500 26.27 26.27
15-01-08 26.19 26.66 25.75 2,391,200 26.63 26.63
15-01-07 25.89 26.20 25.22 1,646,700 25.98 25.98
15-01-06 26.11 26.22 24.74 3,444,900 25.57 25.57
15-01-05 26.15 26.40 25.46 2,443,600 25.69 25.69
15-01-02 26.70 26.75 25.56 2,273,500 26.51 26.51
14-12-31 26.84 27.15 26.45 1,767,900 26.48 26.48
14-12-30 26.55 27.00 26.46 1,441,800 26.82 26.82
14-12-29 26.71 27.18 26.27 2,040,200 26.71 26.71
Date Open High Low Vol Cls adjCls
14-12-26 27.01 27.65 26.54 2,596,700 26.91 26.91
14-12-24 26.40 26.97 26.12 2,141,700 26.87 26.87
14-12-23 26.69 27.10 25.65 4,010,600 26.02 26.02
14-12-22 24.81 26.39 24.74 5,922,400 26.06 26.06
14-12-19 24.18 24.26 23.61 2,503,800 23.98 23.98
14-12-18 25.04 25.14 23.64 3,247,900 24.18 24.18
14-12-17 24.15 24.86 23.76 5,890,500 24.61 24.61
14-12-16 22.76 23.31 22.55 2,577,200 22.85 22.85
14-12-15 23.39 23.44 22.76 2,390,700 22.87 22.87
Date Open High Low Vol Cls adjCls
14-12-12 22.90 23.88 22.80 3,295,100 23.19 23.19
14-12-11 23.50 23.73 22.86 3,510,300 23.19 23.19
14-12-10 23.14 23.73 22.30 3,687,700 22.52 22.52
14-12-09 21.57 23.32 21.06 5,006,500 23.26 23.26
14-12-08 24.00 24.10 21.66 8,693,300 23.32 23.32
14-12-05 24.50 25.02 24.10 4,976,200 24.82 24.82
14-12-04 23.63 24.45 23.27 9,251,700 24.15 24.15
14-12-03 22.33 22.98 21.63 7,929,600 22.86 22.86
14-12-02 22.96 24.44 22.75 12,369,700 23.34 23.34
Date Open High Low Vol Cls adjCls
14-12-01 21.35 22.40 20.79 4,814,100 22.09 22.09
14-11-28 22.00 22.12 20.93 2,437,000 21.48 21.48
14-11-26 21.55 22.35 21.14 9,273,000 21.87 21.87
14-11-25 20.10 20.83 19.70 4,025,200 20.59 20.59
14-11-24 19.17 19.78 19.17 2,498,300 19.72 19.72
14-11-21 20.90 21.01 18.86 6,346,500 19.34 19.34
14-11-20 19.93 20.94 19.76 2,959,200 20.57 20.57
14-11-19 20.08 20.36 19.80 1,751,200 20.05 20.05
14-11-18 19.60 20.53 19.60 2,543,600 20.13 20.13
Date Open High Low Vol Cls adjCls
14-11-17 20.11 20.20 19.48 2,507,900 19.51 19.51
14-11-14 19.51 20.69 19.42 3,925,400 20.19 20.19
14-11-13 19.80 20.36 19.20 3,492,200 19.64 19.64
14-11-12 19.43 20.03 19.07 2,718,200 19.75 19.75
14-11-11 19.05 19.95 19.02 3,294,900 19.51 19.51
14-11-10 18.60 19.13 18.24 3,040,500 18.93 18.93
14-11-07 18.53 18.53 17.73 2,615,600 18.52 18.52
14-11-06 18.67 18.72 18.19 1,693,500 18.43 18.43
14-11-05 18.97 19.05 18.53 1,954,900 18.58 18.58
Date Open High Low Vol Cls adjCls
14-11-04 19.05 19.17 18.25 4,263,700 18.49 18.49
14-11-03 18.51 19.45 18.37 4,526,000 19.17 19.17
14-10-31 18.03 18.98 17.90 8,309,100 18.84 18.84
14-10-30 17.55 18.42 16.86 10,056,600 17.70 17.70
14-10-29 16.27 16.50 15.83 2,211,600 16.47 16.47
14-10-28 15.72 16.35 15.33 1,798,000 16.28 16.28
14-10-27 15.37 15.69 15.22 1,232,600 15.63 15.63
14-10-24 15.22 15.57 15.11 917,600 15.47 15.47
14-10-23 15.07 15.42 14.90 1,037,600 15.26 15.26
Date Open High Low Vol Cls adjCls
14-10-22 15.16 15.25 14.82 893,900 14.98 14.98
14-10-21 14.83 15.23 14.61 1,117,100 15.07 15.07
14-10-20 14.98 15.07 14.60 1,085,900 14.73 14.73
14-10-17 15.19 15.46 14.99 1,530,700 15.05 15.05
14-10-16 14.31 15.13 14.11 1,449,300 14.97 14.97
14-10-15 13.79 14.85 13.61 1,729,700 14.69 14.69
14-10-14 13.80 14.51 13.77 1,546,000 14.20 14.20
14-10-13 14.04 14.20 13.40 1,874,100 13.61 13.61
14-10-10 14.63 14.76 13.91 1,833,700 14.06 14.06
Date Open High Low Vol Cls adjCls
14-10-09 14.46 14.97 14.36 1,806,000 14.71 14.71
14-10-08 14.64 14.76 14.06 2,034,700 14.54 14.54
14-10-07 14.78 14.81 14.42 1,685,600 14.44 14.44
14-10-06 15.80 15.85 14.78 1,687,300 14.99 14.99
14-10-03 15.39 15.39 14.65 1,783,300 15.07 15.07
14-10-02 14.60 15.37 14.59 2,067,700 15.26 15.26
14-10-01 15.34 15.34 14.30 3,050,400 14.59 14.59
14-09-30 15.88 15.95 15.21 3,238,600 15.44 15.44
14-09-29 15.31 15.52 15.17 1,856,600 15.40 15.40
Date Open High Low Vol Cls adjCls
14-09-26 16.01 16.08 15.40 1,828,500 15.67 15.67
14-09-25 16.10 16.59 15.98 2,225,200 15.99 15.99
14-09-24 16.16 16.37 15.95 1,546,400 16.08 16.08
14-09-23 15.68 16.07 15.68 1,247,900 15.81 15.81
14-09-22 16.00 16.07 15.30 2,666,800 15.97 15.97
14-09-19 16.96 17.04 16.08 2,992,100 16.13 16.13
14-09-18 17.24 17.30 16.35 3,411,600 16.91 16.91
14-09-17 17.76 17.95 17.08 3,356,000 17.20 17.20
14-09-16 17.65 18.22 17.31 3,035,200 18.01 18.01
Date Open High Low Vol Cls adjCls
14-09-15 18.60 18.65 17.77 2,657,300 17.79 17.79
14-09-12 18.29 18.70 17.87 5,038,400 18.43 18.43
14-09-11 17.91 18.16 17.54 4,103,100 17.79 17.79
14-09-10 17.20 17.83 17.05 2,337,600 17.73 17.73
14-09-09 17.83 17.87 17.11 2,779,400 17.22 17.22
14-09-08 18.31 18.35 17.36 3,893,300 17.82 17.82
14-09-05 18.68 18.76 17.93 8,426,000 18.27 18.27
14-09-04 17.28 18.39 17.27 7,663,900 17.55 17.55
14-09-03 18.06 18.24 16.62 5,231,100 16.74 16.74
Date Open High Low Vol Cls adjCls
14-09-02 16.10 17.70 15.85 6,062,300 17.54 17.54
14-08-29 15.68 15.83 15.35 1,123,800 15.67 15.67
14-08-28 15.74 15.90 15.45 1,753,700 15.67 15.67
14-08-27 15.79 16.16 15.51 2,134,300 15.95 15.95
14-08-26 15.99 16.00 15.47 1,880,100 15.67 15.67
14-08-25 16.17 16.54 15.86 3,305,500 15.95 15.95
14-08-22 15.91 16.48 15.43 2,811,300 15.71 15.71
14-08-21 15.63 15.91 15.31 3,002,900 15.89 15.89
14-08-20 15.82 15.98 15.22 3,029,900 15.46 15.46
Date Open High Low Vol Cls adjCls
14-08-19 15.43 16.12 15.10 5,388,300 16.11 16.11
14-08-18 14.71 15.58 14.57 5,383,000 14.68 14.68
14-08-15 13.15 14.14 13.14 3,363,400 13.91 13.91
14-08-14 12.39 12.75 12.20 765,500 12.71 12.71
14-08-13 12.05 12.45 12.02 730,700 12.36 12.36
14-08-12 12.34 12.46 11.97 806,800 12.02 12.02
14-08-11 12.43 12.49 12.14 655,300 12.38 12.38
14-08-08 12.22 12.43 12.02 825,900 12.38 12.38
14-08-07 12.68 12.69 12.17 1,049,500 12.18 12.18
Date Open High Low Vol Cls adjCls
14-08-06 11.86 12.38 11.80 1,604,900 12.35 12.35
14-08-05 11.49 11.90 11.44 1,001,800 11.64 11.64
14-08-04 11.51 11.64 11.28 746,800 11.44 11.44
14-08-01 12.01 12.08 11.37 1,264,800 11.52 11.52
14-07-31 13.13 13.20 12.00 2,098,100 12.06 12.06
14-07-30 12.33 13.57 12.25 3,957,100 13.36 13.36
14-07-29 11.32 11.61 11.28 590,100 11.50 11.50
14-07-28 11.48 11.62 11.19 567,400 11.31 11.31
14-07-25 11.35 11.75 11.30 899,200 11.49 11.49
Date Open High Low Vol Cls adjCls
14-07-24 11.24 11.60 11.24 735,400 11.44 11.44
14-07-23 11.57 11.57 11.22 515,100 11.23 11.23
14-07-22 11.51 11.72 11.43 590,200 11.53 11.53
14-07-21 11.29 11.55 11.06 887,500 11.46 11.46
14-07-18 10.50 11.40 10.50 1,993,600 11.36 11.36
14-07-17 10.68 10.79 10.46 1,423,300 10.50 10.50
14-07-16 10.96 10.97 10.70 1,032,000 10.78 10.78
14-07-15 11.22 11.29 10.81 1,580,900 10.88 10.88
14-07-14 11.32 11.40 11.14 986,500 11.21 11.21
Date Open High Low Vol Cls adjCls
14-07-11 11.26 11.48 11.00 958,800 11.20 11.20
14-07-10 11.19 11.29 10.81 1,856,400 11.24 11.24
14-07-09 12.09 12.36 11.27 2,495,500 11.37 11.37
14-07-08 12.88 13.02 11.97 2,097,900 12.00 12.00
14-07-07 13.10 13.17 12.86 685,600 12.89 12.89
14-07-03 13.31 13.36 13.11 270,800 13.18 13.18
14-07-02 13.48 13.69 13.22 492,800 13.28 13.28
14-07-01 13.35 13.74 13.20 1,124,800 13.50 13.50
14-06-30 13.31 13.32 12.99 1,199,900 13.30 13.30
Date Open High Low Vol Cls adjCls
14-06-27 13.22 13.42 13.13 649,700 13.39 13.39
14-06-26 13.45 13.53 13.14 408,500 13.29 13.29
14-06-25 13.36 13.49 13.18 533,000 13.46 13.46
14-06-24 13.60 13.73 13.36 797,400 13.43 13.43
14-06-23 13.82 13.82 13.57 611,300 13.70 13.70
14-06-20 13.74 14.25 13.57 1,853,100 13.85 13.85
14-06-19 14.00 14.00 13.62 623,600 13.70 13.70
14-06-18 14.08 14.12 13.81 462,300 13.86 13.86
14-06-17 13.83 14.19 13.65 723,100 14.07 14.07
Date Open High Low Vol Cls adjCls
14-06-16 13.84 13.96 13.65 494,500 13.78 13.78
14-06-13 14.09 14.09 13.62 485,200 13.87 13.87
14-06-12 13.90 14.08 13.51 680,200 14.03 14.03
14-06-11 14.10 14.23 13.70 1,007,000 13.91 13.91
14-06-10 13.42 14.65 13.18 2,538,000 14.28 14.28
14-06-09 13.31 13.66 13.26 802,500 13.53 13.53
14-06-06 13.42 13.64 13.29 475,800 13.35 13.35
14-06-05 13.22 13.37 12.95 631,200 13.36 13.36
14-06-04 12.96 13.19 12.87 466,400 13.05 13.05
Date Open High Low Vol Cls adjCls
14-06-03 13.19 13.32 12.98 614,300 13.00 13.00
14-06-02 13.28 13.36 13.04 574,500 13.32 13.32
14-05-30 13.52 13.57 13.23 653,800 13.27 13.27
14-05-29 13.41 13.56 13.23 605,200 13.52 13.52
14-05-28 13.39 13.61 13.19 583,200 13.27 13.27
14-05-27 13.43 13.61 13.33 574,100 13.48 13.48
14-05-23 13.06 13.38 12.99 602,100 13.35 13.35
14-05-22 13.06 13.16 12.97 410,900 13.08 13.08
14-05-21 12.91 13.09 12.82 579,900 13.06 13.06
Date Open High Low Vol Cls adjCls
14-05-20 13.48 13.48 12.76 1,096,500 12.87 12.87
14-05-19 13.20 13.66 13.11 893,500 13.52 13.52
14-05-16 13.03 13.33 12.82 1,074,600 13.32 13.32
14-05-15 12.93 13.13 12.62 1,008,600 13.05 13.05
14-05-14 13.58 13.61 12.97 1,415,900 13.01 13.01
14-05-13 14.17 14.24 13.55 882,900 13.64 13.64
14-05-12 13.60 14.31 13.50 1,820,900 14.06 14.06
14-05-09 13.12 13.39 13.03 1,176,900 13.26 13.26
14-05-08 13.05 13.50 13.01 1,828,300 13.14 13.14
Date Open High Low Vol Cls adjCls
14-05-07 13.20 13.39 12.55 2,596,000 13.13 13.13
14-05-06 14.28 14.28 13.18 1,704,200 13.20 13.20
14-05-05 14.12 14.59 13.82 1,384,600 14.41 14.41
14-05-02 15.25 15.34 14.10 2,860,000 14.13 14.13
14-05-01 15.99 16.12 15.09 2,363,200 15.25 15.25
14-04-30 17.02 17.19 15.33 1,734,300 16.15 16.15
14-04-29 16.84 17.20 16.62 951,300 17.08 17.08
14-04-28 17.85 17.93 16.51 1,167,900 16.78 16.78
14-04-25 18.07 18.07 17.52 799,500 17.71 17.71
Date Open High Low Vol Cls adjCls
14-04-24 18.30 18.44 17.71 809,500 18.19 18.19
14-04-23 18.24 18.60 18.17 848,500 18.26 18.26
14-04-22 17.74 18.42 17.68 737,400 18.23 18.23
14-04-21 17.86 17.93 17.36 919,200 17.70 17.70
14-04-17 17.79 17.94 17.39 1,249,000 17.88 17.88
14-04-16 17.48 17.83 17.27 1,115,600 17.79 17.79
14-04-15 16.86 17.57 16.78 1,205,600 17.30 17.30
14-04-14 16.95 17.24 16.49 860,700 16.78 16.78
14-04-11 16.16 17.17 16.16 1,217,400 16.74 16.74
Date Open High Low Vol Cls adjCls
14-04-10 17.34 17.40 16.20 948,000 16.43 16.43
14-04-09 17.03 17.41 16.86 719,000 17.34 17.34
14-04-08 17.00 17.28 16.63 845,300 17.03 17.03
14-04-07 17.55 17.73 16.82 1,223,700 17.06 17.06
14-04-04 18.45 18.50 17.51 1,260,600 17.62 17.62
14-04-03 18.65 18.79 18.18 783,600 18.34 18.34
14-04-02 19.01 19.09 18.45 972,000 18.65 18.65
14-04-01 18.40 19.17 18.40 1,096,800 18.99 18.99
14-03-31 18.45 18.61 18.18 1,245,400 18.29 18.29
Date Open High Low Vol Cls adjCls
14-03-28 18.26 18.63 18.15 483,800 18.32 18.32
14-03-27 18.76 18.90 18.13 894,000 18.27 18.27
14-03-26 19.27 19.73 18.82 1,834,200 18.85 18.85
14-03-25 17.99 18.95 17.87 1,803,600 18.91 18.91
14-03-24 18.15 18.25 17.37 1,060,100 17.85 17.85
14-03-21 18.20 18.48 18.09 1,153,000 18.11 18.11
14-03-20 18.14 18.42 18.00 859,800 18.09 18.09
14-03-19 18.55 18.79 18.06 943,200 18.23 18.23
14-03-18 18.31 18.86 18.27 843,000 18.50 18.50
Date Open High Low Vol Cls adjCls
14-03-17 18.35 18.60 18.11 750,000 18.31 18.31
14-03-14 18.30 18.49 18.09 846,500 18.33 18.33
14-03-13 18.72 18.83 18.00 946,600 18.30 18.30
14-03-12 18.95 19.19 18.58 842,400 18.65 18.65
14-03-11 19.57 19.58 18.80 1,098,400 18.91 18.91
14-03-10 18.91 19.52 18.65 1,193,300 19.50 19.50
14-03-07 19.80 19.85 18.72 1,552,000 18.89 18.89
14-03-06 19.83 19.95 19.51 697,600 19.65 19.65
14-03-05 20.29 20.44 19.54 1,494,300 19.87 19.87
Date Open High Low Vol Cls adjCls
14-03-04 19.83 20.39 19.83 1,387,800 20.28 20.28
14-03-03 19.11 19.79 18.80 1,212,200 19.56 19.56
14-02-28 20.00 20.11 19.01 2,840,300 19.23 19.23
14-02-27 18.97 20.83 18.75 3,026,700 20.50 20.50
14-02-26 20.00 20.01 18.07 4,202,200 18.93 18.93
14-02-25 19.19 19.54 19.01 1,669,300 19.10 19.10
14-02-24 18.90 19.47 18.90 1,354,000 19.07 19.07
14-02-21 19.14 19.38 18.61 1,523,500 18.80 18.80
14-02-20 18.64 19.06 17.82 1,770,300 19.02 19.02
Date Open High Low Vol Cls adjCls
14-02-19 18.12 19.00 18.12 2,360,000 18.56 18.56
14-02-18 17.11 18.48 17.01 2,042,300 18.08 18.08
14-02-14 17.08 17.19 16.85 501,300 17.09 17.09
14-02-13 16.62 17.23 16.40 781,300 17.13 17.13
14-02-12 16.87 17.08 16.60 618,300 16.79 16.79
14-02-11 16.94 17.16 16.66 999,400 16.91 16.91
14-02-10 16.84 16.92 16.33 1,130,600 16.91 16.91
14-02-07 16.76 17.20 16.66 841,800 16.78 16.78
14-02-06 16.47 17.09 16.41 1,251,100 16.72 16.72
Date Open High Low Vol Cls adjCls
14-02-05 16.62 16.70 15.76 2,143,000 16.52 16.52
14-02-04 16.98 17.13 16.46 8,404,400 16.83 16.83
14-02-03 16.75 17.52 16.63 3,023,200 16.90 16.90
14-01-31 16.08 16.32 15.93 709,200 16.06 16.06
14-01-30 16.12 16.52 16.00 1,025,500 16.30 16.30
14-01-29 16.41 16.60 15.80 1,049,900 15.89 15.89
14-01-28 16.53 16.97 16.30 1,124,300 16.65 16.65
14-01-27 16.78 16.88 16.09 979,400 16.52 16.52
14-01-24 17.35 17.52 16.60 1,581,800 16.74 16.74
Date Open High Low Vol Cls adjCls
14-01-23 17.90 17.98 17.53 658,500 17.71 17.71
14-01-22 17.86 18.12 17.35 1,071,100 18.00 18.00
14-01-21 17.75 18.60 17.60 1,404,900 17.79 17.79
14-01-17 17.60 17.79 17.32 938,100 17.67 17.67
14-01-16 17.94 18.07 17.50 977,400 17.57 17.57
14-01-15 18.12 18.19 17.65 842,400 17.94 17.94
14-01-14 17.64 18.14 17.45 1,258,200 18.07 18.07
14-01-13 18.66 18.68 17.34 2,173,300 17.49 17.49
14-01-10 17.79 18.88 17.50 2,789,700 18.68 18.68
Date Open High Low Vol Cls adjCls
14-01-09 17.97 18.12 17.42 1,278,300 17.79 17.79
14-01-08 16.51 18.57 16.50 5,362,900 17.93 17.93
14-01-07 15.62 15.91 15.45 839,100 15.91 15.91
14-01-06 15.79 15.92 15.29 997,100 15.64 15.64
14-01-03 15.32 15.74 15.32 569,400 15.67 15.67
14-01-02 15.84 15.84 14.89 1,276,700 15.38 15.38
13-12-31 15.91 16.15 15.80 659,600 15.88 15.88
13-12-30 16.00 16.08 15.85 515,100 15.90 15.90
13-12-27 16.45 16.69 15.87 1,042,800 15.95 15.95
Date Open High Low Vol Cls adjCls
13-12-26 16.27 16.54 16.21 749,000 16.40 16.40
13-12-24 15.92 16.24 15.81 420,400 16.16 16.16
13-12-23 16.27 16.33 15.85 927,200 15.94 15.94
13-12-20 16.22 16.43 16.09 1,282,600 16.20 16.20
13-12-19 16.68 16.68 16.10 757,800 16.14 16.14
13-12-18 16.29 16.81 16.05 1,246,100 16.77 16.77
13-12-17 16.94 16.98 16.25 1,126,100 16.28 16.28
13-12-16 16.05 17.17 15.94 2,802,900 16.89 16.89
13-12-13 16.39 16.51 15.23 2,142,100 15.52 15.52
Date Open High Low Vol Cls adjCls
13-12-12 16.37 16.81 16.23 816,100 16.44 16.44
13-12-11 17.00 17.10 16.25 949,800 16.40 16.40
13-12-10 16.84 17.30 16.84 1,226,500 16.91 16.91
13-12-09 16.84 17.04 16.63 730,400 16.73 16.73
13-12-06 16.64 16.98 16.40 1,091,800 16.80 16.80
13-12-05 16.02 16.56 15.89 1,205,900 16.51 16.51
13-12-04 16.32 16.38 15.78 1,171,300 16.01 16.01
13-12-03 16.49 16.58 15.96 1,585,000 16.18 16.18
13-12-02 17.25 17.45 16.53 1,262,400 16.60 16.60
Date Open High Low Vol Cls adjCls
13-11-29 17.59 17.69 17.17 512,100 17.19 17.19
13-11-27 17.71 17.87 17.43 838,500 17.60 17.60
13-11-26 17.83 18.02 17.65 951,000 17.76 17.76
13-11-25 17.75 18.40 17.56 2,247,800 17.76 17.76
13-11-22 17.04 17.65 16.79 1,384,200 17.50 17.50
13-11-21 16.83 17.17 16.75 1,105,000 16.99 16.99
13-11-20 16.82 17.24 16.67 878,600 16.81 16.81
13-11-19 17.15 17.47 16.59 1,292,300 16.70 16.70
13-11-18 17.72 17.80 17.01 1,349,900 17.08 17.08
Date Open High Low Vol Cls adjCls
13-11-15 17.26 17.82 17.20 1,118,300 17.49 17.49
13-11-14 17.75 17.89 17.22 1,318,500 17.31 17.31
13-11-13 16.36 17.84 16.30 1,988,900 17.71 17.71
13-11-12 16.77 17.00 16.35 1,148,400 16.46 16.46
13-11-11 16.86 17.13 16.56 832,700 16.76 16.76
13-11-08 15.98 17.08 15.80 1,555,000 16.87 16.87
13-11-07 17.20 17.42 15.90 2,036,800 16.01 16.01
13-11-06 17.73 17.89 16.92 1,012,900 17.17 17.17
13-11-05 17.36 17.81 17.26 1,315,600 17.60 17.60
Date Open High Low Vol Cls adjCls
13-11-04 16.87 17.82 16.87 1,615,700 17.32 17.32
13-11-01 17.71 17.89 16.81 2,522,500 16.86 16.86
13-10-31 18.00 18.52 17.60 2,868,600 17.78 17.78
13-10-30 16.36 18.32 16.31 6,114,600 17.97 17.97
13-10-29 15.25 15.73 15.25 1,064,400 15.66 15.66
13-10-28 15.04 15.25 14.99 689,400 15.25 15.25
13-10-25 15.40 15.58 14.93 834,600 15.09 15.09
13-10-24 15.38 15.60 15.24 665,200 15.35 15.35
13-10-23 15.47 15.61 15.24 805,100 15.35 15.35
Date Open High Low Vol Cls adjCls
13-10-22 15.48 15.66 15.28 941,900 15.52 15.52
13-10-21 15.88 15.95 15.16 1,151,700 15.43 15.43
13-10-18 15.85 16.14 15.58 1,404,300 15.81 15.81
13-10-17 15.09 15.80 15.08 1,905,300 15.70 15.70
13-10-16 15.00 15.26 14.91 800,600 15.11 15.11
13-10-15 15.04 15.25 14.80 835,200 14.93 14.93
13-10-14 14.97 15.18 14.63 1,431,900 15.12 15.12
13-10-11 15.12 15.37 14.86 1,120,700 15.11 15.11
13-10-10 14.80 15.36 14.75 1,775,300 15.09 15.09
Date Open High Low Vol Cls adjCls
13-10-09 14.91 15.22 14.25 2,201,800 14.54 14.54
13-10-08 14.87 15.82 14.63 3,469,400 14.73 14.73
13-10-07 14.15 15.18 13.85 3,533,700 14.65 14.65
13-10-04 14.85 15.28 13.45 5,123,000 14.03 14.03
13-10-03 16.36 16.57 14.51 4,596,400 14.90 14.90
13-10-02 15.97 17.16 15.62 3,204,600 16.65 16.65
13-10-01 14.89 15.96 14.89 2,434,600 15.94 15.94
13-09-30 14.61 15.16 14.37 1,230,900 14.88 14.88
13-09-27 15.04 15.14 14.71 1,003,200 14.86 14.86
Date Open High Low Vol Cls adjCls
13-09-26 15.03 15.20 14.90 951,200 15.15 15.15
13-09-25 14.66 15.30 14.66 1,206,700 14.96 14.96
13-09-24 14.44 15.09 14.42 1,297,900 14.65 14.65
13-09-23 14.83 14.85 14.21 1,716,200 14.49 14.49
13-09-20 14.66 15.22 14.35 4,189,400 14.79 14.79
13-09-19 14.15 14.42 14.01 1,690,000 14.26 14.26
13-09-18 13.50 14.20 13.36 2,694,600 14.09 14.09
13-09-17 13.21 13.37 13.02 1,165,900 13.26 13.26
13-09-16 12.69 13.42 12.53 2,308,400 13.16 13.16
Date Open High Low Vol Cls adjCls
13-09-13 12.32 12.37 12.04 673,100 12.33 12.33
13-09-12 12.45 12.48 12.21 660,700 12.26 12.26
13-09-11 12.27 12.62 12.16 779,300 12.48 12.48
13-09-10 12.21 12.49 12.16 818,700 12.28 12.28
13-09-09 12.16 12.30 11.98 800,100 12.15 12.15
13-09-06 12.30 12.42 11.88 862,700 12.13 12.13
13-09-05 12.33 12.53 12.24 1,070,900 12.26 12.26
13-09-04 12.00 12.68 12.00 1,919,400 12.37 12.37
13-09-03 11.92 11.99 11.70 1,112,000 11.97 11.97
Date Open High Low Vol Cls adjCls
13-08-30 12.00 12.12 11.60 1,739,700 11.64 11.64
13-08-29 11.09 12.10 11.06 2,706,500 11.92 11.92
13-08-28 11.49 11.68 11.05 2,586,900 11.15 11.15
13-08-27 11.47 12.17 11.36 2,782,300 11.85 11.85
13-08-26 11.37 11.79 11.22 1,041,500 11.49 11.49
13-08-23 11.40 11.47 11.27 904,600 11.39 11.39
13-08-22 11.24 11.46 11.03 1,282,900 11.37 11.37
13-08-21 11.05 11.50 10.90 3,016,200 11.19 11.19
13-08-20 10.50 10.99 10.38 1,583,500 10.87 10.87
Date Open High Low Vol Cls adjCls
13-08-19 10.18 10.77 10.00 1,709,800 10.43 10.43
13-08-16 9.89 10.46 9.89 2,036,400 10.21 10.21
13-08-15 9.33 10.12 9.28 2,400,200 9.80 9.80
13-08-14 8.74 9.40 8.74 1,221,800 9.34 9.34
13-08-13 8.60 8.74 8.57 390,900 8.70 8.70
13-08-12 8.64 8.69 8.58 256,800 8.60 8.60
13-08-09 8.74 8.83 8.66 256,600 8.66 8.66
13-08-08 8.75 8.84 8.63 281,600 8.74 8.74
13-08-07 8.70 8.79 8.63 189,900 8.72 8.72
Date Open High Low Vol Cls adjCls
13-08-06 8.69 8.73 8.62 267,200 8.70 8.70
13-08-05 8.84 8.90 8.73 314,200 8.77 8.77
13-08-02 8.89 8.90 8.73 408,600 8.84 8.84
13-08-01 8.98 9.05 8.89 335,500 8.91 8.91
13-07-31 9.00 9.02 8.43 491,200 8.88 8.88
13-07-30 9.00 9.03 8.93 364,000 8.93 8.93
13-07-29 8.94 9.01 8.88 222,200 8.96 8.96
13-07-26 8.76 8.99 8.75 251,000 8.94 8.94
13-07-25 8.91 8.96 8.77 345,700 8.83 8.83
Date Open High Low Vol Cls adjCls
13-07-24 8.93 9.01 8.90 133,100 8.95 8.95
13-07-23 9.02 9.06 8.75 262,600 8.91 8.91
13-07-22 8.98 9.08 8.97 155,100 8.98 8.98
13-07-19 9.06 9.06 8.90 243,100 9.00 9.00
13-07-18 9.13 9.18 9.05 152,700 9.09 9.09
13-07-17 9.15 9.17 8.96 425,600 9.09 9.09
13-07-16 9.12 9.23 9.07 143,300 9.11 9.11
13-07-15 9.19 9.28 9.04 289,100 9.10 9.10
13-07-12 9.20 9.30 9.13 300,200 9.20 9.20
Date Open High Low Vol Cls adjCls
13-07-11 9.15 9.22 9.01 419,400 9.22 9.22
13-07-10 8.95 9.03 8.86 239,300 9.01 9.01
13-07-09 8.95 8.99 8.77 304,700 8.89 8.89
13-07-08 9.03 9.07 8.84 366,500 8.89 8.89
13-07-05 8.88 8.98 8.75 526,800 8.98 8.98
13-07-03 8.55 8.80 8.51 178,300 8.73 8.73
13-07-02 8.85 9.02 8.52 440,200 8.57 8.57
13-07-01 8.58 8.90 8.55 406,700 8.84 8.84
13-06-28 8.59 8.70 8.43 888,600 8.52 8.52
Date Open High Low Vol Cls adjCls
13-06-27 8.62 8.73 8.59 375,200 8.64 8.64
13-06-26 8.74 8.74 8.57 318,100 8.59 8.59
13-06-25 8.88 8.94 8.60 292,900 8.72 8.72
13-06-24 8.80 9.03 8.69 314,200 8.79 8.79
13-06-21 8.88 9.09 8.80 630,900 8.91 8.91
13-06-20 9.10 9.12 8.82 370,100 8.86 8.86
13-06-19 9.40 9.40 9.11 469,800 9.21 9.21
13-06-18 9.39 9.43 9.27 650,500 9.40 9.40
13-06-17 9.33 9.42 9.32 270,800 9.40 9.40
Date Open High Low Vol Cls adjCls
13-06-14 9.44 9.47 9.20 227,800 9.26 9.26
13-06-13 9.38 9.47 9.33 237,600 9.41 9.41
13-06-12 9.45 9.48 9.31 399,400 9.41 9.41
13-06-11 9.29 9.45 9.21 239,200 9.37 9.37
13-06-10 9.41 9.50 9.31 256,500 9.40 9.40
13-06-07 9.45 9.48 9.31 268,300 9.43 9.43
13-06-06 9.22 9.41 9.15 398,000 9.40 9.40
13-06-05 9.45 9.50 9.13 359,400 9.23 9.23
13-06-04 9.51 9.59 9.39 552,100 9.48 9.48
Date Open High Low Vol Cls adjCls
13-06-03 9.51 9.62 9.28 665,900 9.50 9.50
13-05-31 9.46 9.67 9.35 463,800 9.49 9.49
13-05-30 9.59 9.74 9.49 494,300 9.53 9.53
13-05-29 9.50 9.68 9.40 549,000 9.58 9.58
13-05-28 9.64 9.79 9.47 724,200 9.59 9.59
13-05-24 9.12 9.65 9.10 1,217,600 9.55 9.55
13-05-23 8.50 9.13 8.45 761,600 9.12 9.12
13-05-22 8.94 9.09 8.51 778,600 8.53 8.53
13-05-21 9.20 9.21 8.87 600,200 8.91 8.91
Date Open High Low Vol Cls adjCls
13-05-20 9.02 9.53 8.99 937,200 9.21 9.21
13-05-17 8.99 9.07 8.97 347,600 9.06 9.06
13-05-16 8.95 9.05 8.91 342,300 8.97 8.97
13-05-15 9.09 9.14 8.95 369,300 9.00 9.00
13-05-14 8.93 9.17 8.93 466,000 9.10 9.10
13-05-13 9.03 9.16 8.86 555,500 8.94 8.94
13-05-10 8.98 9.13 8.96 254,600 9.05 9.05
13-05-09 8.98 9.17 8.92 493,100 9.00 9.00
13-05-08 9.00 9.04 8.89 488,400 8.98 8.98
Date Open High Low Vol Cls adjCls
13-05-07 9.00 9.10 8.84 581,700 9.00 9.00
13-05-06 8.80 9.00 8.69 533,800 9.00 9.00
13-05-03 8.84 8.98 8.69 524,900 8.78 8.78
13-05-02 8.66 8.84 8.57 439,500 8.74 8.74
13-05-01 8.81 8.85 8.57 553,700 8.64 8.64
13-04-30 8.70 8.90 8.55 696,800 8.81 8.81
13-04-29 8.99 8.99 8.70 664,300 8.72 8.72
13-04-26 8.86 9.22 8.81 1,108,400 8.95 8.95
13-04-25 8.51 9.10 8.45 2,080,100 8.88 8.88
Date Open High Low Vol Cls adjCls
13-04-24 8.14 8.37 8.09 424,000 8.30 8.30
13-04-23 8.02 8.15 8.01 314,700 8.14 8.14
13-04-22 8.05 8.06 7.78 372,100 7.98 7.98
13-04-19 7.95 8.11 7.90 379,300 8.03 8.03
13-04-18 7.93 8.03 7.78 501,400 7.93 7.93
13-04-17 7.90 7.97 7.69 480,200 7.93 7.93
13-04-16 7.75 7.95 7.70 610,500 7.93 7.93
13-04-15 8.06 8.17 7.61 652,300 7.65 7.65
13-04-12 8.19 8.30 8.02 424,400 8.09 8.09
Date Open High Low Vol Cls adjCls
13-04-11 8.03 8.30 7.91 566,400 8.26 8.26
13-04-10 7.74 8.12 7.72 691,200 8.06 8.06
13-04-09 7.73 7.74 7.52 548,400 7.70 7.70
13-04-08 7.67 7.78 7.50 361,100 7.74 7.74
13-04-05 7.39 7.72 7.39 463,500 7.67 7.67
13-04-04 7.37 7.62 7.31 618,000 7.52 7.52
13-04-03 7.52 7.65 7.24 723,300 7.37 7.37
13-04-02 7.66 7.89 7.51 543,400 7.52 7.52
13-04-01 7.93 7.93 7.51 645,000 7.61 7.61
Date Open High Low Vol Cls adjCls
13-03-28 7.97 8.05 7.86 399,800 7.95 7.95
13-03-27 7.95 7.99 7.80 387,200 7.95 7.95
13-03-26 8.04 8.10 7.98 335,600 8.02 8.02
13-03-25 8.16 8.20 7.95 466,100 8.02 8.02
13-03-22 8.08 8.24 7.99 515,600 8.15 8.15
13-03-21 7.98 8.17 7.92 360,300 8.04 8.04
13-03-20 7.94 8.10 7.93 460,500 8.06 8.06
13-03-19 7.78 7.89 7.67 405,800 7.87 7.87
13-03-18 7.70 7.89 7.67 476,600 7.79 7.79
Date Open High Low Vol Cls adjCls
13-03-15 7.84 7.89 7.67 933,700 7.79 7.79
13-03-14 7.87 7.90 7.75 602,900 7.87 7.87
13-03-13 7.82 7.84 7.70 644,400 7.83 7.83
13-03-12 7.85 7.86 7.74 512,000 7.82 7.82
13-03-11 7.84 7.90 7.75 448,400 7.88 7.88
13-03-08 8.05 8.06 7.80 583,800 7.87 7.87
13-03-07 7.89 8.00 7.86 433,600 7.99 7.99
13-03-06 7.92 8.06 7.88 771,200 7.91 7.91
13-03-05 7.91 7.96 7.76 900,600 7.93 7.93
Date Open High Low Vol Cls adjCls
13-03-04 7.43 7.87 7.43 1,241,500 7.85 7.85
13-03-01 7.32 7.64 7.18 1,169,400 7.51 7.51
13-02-28 7.27 7.52 7.25 1,545,700 7.47 7.47
13-02-27 6.93 7.13 6.93 625,900 7.02 7.02
13-02-26 7.16 7.16 6.85 1,313,600 6.93 6.93
13-02-25 7.22 7.25 6.82 1,049,500 6.85 6.85
13-02-22 7.38 7.55 6.98 2,083,400 7.12 7.12
13-02-21 8.59 8.79 6.70 4,256,900 6.90 6.90
13-02-20 8.51 8.78 8.37 1,261,700 8.59 8.59
Date Open High Low Vol Cls adjCls
13-02-19 8.71 8.80 8.35 699,000 8.50 8.50
13-02-15 8.87 8.89 8.55 512,000 8.68 8.68
13-02-14 8.45 8.86 8.45 637,300 8.82 8.82
13-02-13 8.83 8.85 8.39 685,000 8.48 8.48
13-02-12 8.57 8.80 8.51 797,100 8.77 8.77
13-02-11 8.37 8.63 8.29 590,000 8.56 8.56
13-02-08 8.09 8.49 8.06 597,200 8.37 8.37
13-02-07 8.23 8.25 7.94 769,600 8.09 8.09
13-02-06 8.29 8.29 8.10 498,200 8.17 8.17
Date Open High Low Vol Cls adjCls
13-02-05 8.06 8.26 8.06 452,900 8.24 8.24
13-02-04 8.35 8.41 8.03 563,200 8.04 8.04
13-02-01 8.40 8.59 8.40 516,600 8.41 8.41
13-01-31 8.32 8.62 8.25 476,300 8.37 8.37
13-01-30 8.84 8.94 8.26 1,121,100 8.35 8.35
13-01-29 8.84 8.99 8.77 523,700 8.87 8.87
13-01-28 9.18 9.24 8.70 1,063,600 8.82 8.82
13-01-25 9.40 9.41 9.10 632,000 9.18 9.18
13-01-24 9.30 9.53 9.21 678,200 9.35 9.35
Date Open High Low Vol Cls adjCls
13-01-23 9.46 9.50 9.17 686,000 9.33 9.33
13-01-22 9.30 9.52 9.20 936,700 9.46 9.46
13-01-18 9.46 9.50 9.16 630,400 9.31 9.31
13-01-17 9.30 9.56 9.15 846,300 9.42 9.42
13-01-16 9.35 9.38 9.17 614,100 9.25 9.25
13-01-15 9.21 9.41 9.10 520,900 9.39 9.39
13-01-14 9.41 9.49 9.20 600,900 9.22 9.22
13-01-11 9.36 9.45 9.22 570,600 9.36 9.36
13-01-10 9.47 9.57 9.22 1,021,700 9.34 9.34
Date Open High Low Vol Cls adjCls
13-01-09 9.14 9.56 9.14 1,012,500 9.44 9.44
13-01-08 8.98 9.22 8.98 507,700 9.14 9.14
13-01-07 9.24 9.30 8.86 638,800 9.00 9.00
13-01-04 9.34 9.43 9.10 731,400 9.24 9.24
13-01-03 9.54 9.80 9.13 2,108,000 9.22 9.22
13-01-02 9.10 9.14 8.68 915,300 8.94 8.94
12-12-31 8.63 9.02 8.51 1,009,700 8.94 8.94
12-12-28 8.60 8.90 8.58 657,000 8.63 8.63
12-12-27 8.63 8.71 8.39 683,000 8.65 8.65
Date Open High Low Vol Cls adjCls
12-12-26 8.80 8.88 8.58 553,000 8.63 8.63
12-12-24 8.77 8.91 8.67 348,600 8.76 8.76
12-12-21 8.56 9.12 8.34 2,079,800 8.69 8.69
12-12-20 8.39 8.87 8.20 1,542,100 8.75 8.75
12-12-19 8.43 8.52 8.14 1,179,800 8.15 8.15
12-12-18 7.84 8.46 7.70 1,582,100 8.46 8.46
12-12-17 7.67 7.98 7.61 1,364,900 7.65 7.65
12-12-14 7.65 7.74 7.55 614,900 7.65 7.65
12-12-13 7.96 8.02 7.51 1,001,700 7.69 7.69
Date Open High Low Vol Cls adjCls
12-12-12 8.26 8.29 7.94 866,800 7.94 7.94
12-12-11 8.19 8.28 8.14 415,000 8.22 8.22
12-12-10 8.14 8.35 8.14 307,400 8.20 8.20
12-12-07 8.26 8.29 8.12 334,800 8.27 8.27
12-12-06 8.30 8.36 8.08 319,200 8.24 8.24
12-12-05 8.32 8.35 8.01 444,000 8.15 8.15
12-12-04 8.10 8.33 8.00 522,300 8.30 8.30
12-12-03 8.29 8.30 7.71 846,500 8.12 8.12
12-11-30 8.27 8.48 8.20 694,000 8.26 8.26
Date Open High Low Vol Cls adjCls
12-11-29 8.63 8.67 8.15 1,706,300 8.28 8.28
12-11-28 8.61 9.26 8.45 1,263,100 9.02 9.02
12-11-27 8.49 8.99 8.44 1,353,900 8.72 8.72
12-11-26 8.04 8.58 7.89 926,600 8.54 8.54
12-11-23 8.14 8.20 8.01 135,900 8.07 8.07
12-11-21 8.05 8.25 8.01 303,300 8.13 8.13
12-11-20 8.06 8.18 7.96 315,100 8.07 8.07
12-11-19 7.76 8.16 7.69 542,600 8.11 8.11
12-11-16 7.63 7.75 7.50 482,900 7.70 7.70
Date Open High Low Vol Cls adjCls
12-11-15 7.86 7.94 7.55 657,100 7.68 7.68
12-11-14 8.00 8.07 7.80 586,100 7.88 7.88
12-11-13 7.91 8.05 7.83 470,400 7.96 7.96
12-11-12 8.03 8.06 7.87 351,600 7.95 7.95
12-11-09 8.02 8.22 8.01 440,800 8.04 8.04
12-11-08 8.16 8.25 7.97 435,700 8.09 8.09
12-11-07 8.14 8.24 7.81 650,000 8.16 8.16
12-11-06 8.15 8.41 7.97 771,600 8.24 8.24
12-11-05 7.90 8.21 7.64 881,300 8.14 8.14
Date Open High Low Vol Cls adjCls
12-11-02 8.05 8.10 7.87 586,800 7.92 7.92
12-11-01 7.80 8.15 7.80 931,700 8.06 8.06
12-10-31 8.00 8.15 7.76 1,610,700 7.81 7.81
12-10-26 6.83 8.45 6.83 6,125,000 8.07 8.07
12-10-25 6.54 6.54 6.38 616,100 6.39 6.39
12-10-24 6.52 6.65 6.46 496,200 6.51 6.51
12-10-23 6.38 6.52 6.31 571,200 6.52 6.52
12-10-22 6.38 6.54 6.30 690,900 6.42 6.42
12-10-19 6.37 6.45 6.27 466,400 6.38 6.38
Date Open High Low Vol Cls adjCls
12-10-18 6.38 6.47 6.27 513,800 6.43 6.43
12-10-17 6.20 6.48 6.20 636,900 6.40 6.40
12-10-16 6.10 6.24 6.08 451,500 6.21 6.21
12-10-15 5.98 6.10 5.90 304,600 6.09 6.09
12-10-12 5.91 6.00 5.87 236,200 5.99 5.99
12-10-11 6.00 6.00 5.88 254,900 5.92 5.92
12-10-10 5.84 6.01 5.75 450,200 5.95 5.95
12-10-09 6.00 6.08 5.83 659,800 5.85 5.85
12-10-08 5.90 6.02 5.88 435,900 5.97 5.97
Date Open High Low Vol Cls adjCls
12-10-05 5.97 6.00 5.85 455,300 5.96 5.96
12-10-04 5.90 6.00 5.88 252,200 5.99 5.99
12-10-03 6.06 6.06 5.81 981,700 5.91 5.91
12-10-02 6.22 6.22 5.94 731,600 6.05 6.05
12-10-01 6.01 6.15 6.01 329,900 6.15 6.15
12-09-28 6.01 6.11 5.94 412,700 6.04 6.04
12-09-27 5.92 6.07 5.89 534,600 6.04 6.04
12-09-26 5.82 5.93 5.73 446,300 5.88 5.88
12-09-25 5.63 5.90 5.61 739,100 5.84 5.84
Date Open High Low Vol Cls adjCls
12-09-24 5.61 5.71 5.57 351,900 5.61 5.61
12-09-21 5.84 5.85 5.66 764,300 5.68 5.68
12-09-20 5.75 5.81 5.67 369,500 5.78 5.78
12-09-19 5.99 5.99 5.75 720,500 5.77 5.77
12-09-18 6.29 6.40 5.90 1,843,400 5.97 5.97
12-09-17 5.70 6.12 5.66 1,345,300 5.99 5.99
12-09-14 5.42 5.77 5.41 1,040,100 5.75 5.75
12-09-13 5.43 5.48 5.32 485,800 5.42 5.42
12-09-12 5.47 5.55 5.39 652,800 5.45 5.45
Date Open High Low Vol Cls adjCls
12-09-11 5.23 5.48 5.23 465,300 5.47 5.47
12-09-10 5.45 5.51 5.16 672,300 5.17 5.17
12-09-07 5.47 5.51 5.41 238,200 5.50 5.50
12-09-06 5.40 5.53 5.39 415,500 5.42 5.42
12-09-05 5.40 5.47 5.35 395,900 5.35 5.35
12-09-04 5.35 5.43 5.32 322,500 5.42 5.42
12-08-31 5.54 5.54 5.34 459,200 5.35 5.35
12-08-30 5.47 5.55 5.45 394,900 5.50 5.50
12-08-29 5.53 5.59 5.49 373,400 5.56 5.56
Date Open High Low Vol Cls adjCls
12-08-28 5.44 5.57 5.40 375,700 5.55 5.55
12-08-27 5.29 5.52 5.29 439,000 5.45 5.45
12-08-24 5.36 5.41 5.27 215,900 5.29 5.29
12-08-23 5.43 5.44 5.25 367,500 5.39 5.39
12-08-22 5.50 5.51 5.37 262,000 5.42 5.42
12-08-21 5.55 5.59 5.50 438,300 5.51 5.51
12-08-20 5.43 5.56 5.39 352,200 5.55 5.55
12-08-17 5.53 5.57 5.42 307,800 5.46 5.46
12-08-16 5.51 5.59 5.49 510,900 5.54 5.54
Date Open High Low Vol Cls adjCls
12-08-15 5.53 5.57 5.46 435,800 5.50 5.50
12-08-14 5.56 5.62 5.40 419,800 5.45 5.45
12-08-13 5.56 5.59 5.39 312,700 5.55 5.55
12-08-10 5.67 5.70 5.58 285,500 5.59 5.59
12-08-09 5.64 5.70 5.60 295,000 5.69 5.69
12-08-08 5.60 5.67 5.53 818,400 5.65 5.65
12-08-07 5.58 5.69 5.53 1,098,200 5.61 5.61
12-08-06 5.51 5.60 5.48 936,400 5.55 5.55
12-08-03 5.60 5.63 5.48 653,700 5.49 5.49
Date Open High Low Vol Cls adjCls
12-08-02 5.30 5.59 5.26 1,163,000 5.50 5.50
12-08-01 5.44 5.48 5.30 497,100 5.34 5.34
12-07-31 5.42 5.49 5.39 692,600 5.41 5.41
12-07-30 5.40 5.50 5.39 778,600 5.45 5.45
12-07-27 5.35 5.49 5.23 606,800 5.38 5.38
12-07-26 5.21 5.40 5.16 1,151,800 5.30 5.30
12-07-25 4.79 4.93 4.76 294,700 4.87 4.87
12-07-24 4.70 4.75 4.60 502,900 4.75 4.75
12-07-23 4.75 4.77 4.62 293,200 4.68 4.68
Date Open High Low Vol Cls adjCls
12-07-20 4.82 4.87 4.75 306,400 4.84 4.84
12-07-19 5.02 5.06 4.85 248,600 4.86 4.86
12-07-18 5.20 5.31 4.95 307,500 5.01 5.01
12-07-17 5.21 5.23 5.06 139,400 5.23 5.23
12-07-16 5.08 5.22 5.07 179,800 5.20 5.20
12-07-13 5.06 5.19 5.00 143,700 5.13 5.13
12-07-12 4.99 5.09 4.85 236,000 5.06 5.06
12-07-11 5.18 5.24 5.00 239,300 5.03 5.03
12-07-10 5.35 5.39 5.15 161,700 5.16 5.16
Date Open High Low Vol Cls adjCls
12-07-09 5.22 5.40 5.14 200,300 5.34 5.34
12-07-06 5.25 5.29 5.17 164,000 5.23 5.23
12-07-05 5.29 5.34 5.22 147,800 5.33 5.33
12-07-03 5.20 5.32 5.20 109,000 5.32 5.32
12-07-02 5.21 5.29 5.11 267,700 5.29 5.29
12-06-29 5.10 5.32 5.01 464,800 5.24 5.24
12-06-28 5.17 5.21 4.95 363,200 4.99 4.99
12-06-27 5.38 5.39 5.16 403,600 5.20 5.20
12-06-26 5.27 5.51 5.23 423,700 5.40 5.40
Date Open High Low Vol Cls adjCls
12-06-25 5.20 5.25 5.15 234,000 5.21 5.21
12-06-22 5.31 5.34 5.22 345,300 5.29 5.29
12-06-21 5.41 5.45 5.27 289,900 5.29 5.29
12-06-20 5.47 5.51 5.41 415,500 5.43 5.43
12-06-19 5.40 5.58 5.37 391,100 5.44 5.44
12-06-18 5.16 5.39 5.15 457,800 5.37 5.37
12-06-15 5.17 5.20 5.06 416,400 5.07 5.07
12-06-14 5.19 5.28 5.09 435,200 5.17 5.17
12-06-13 5.31 5.32 5.18 843,600 5.20 5.20
Date Open High Low Vol Cls adjCls
12-06-12 5.29 5.34 5.19 615,400 5.32 5.32
12-06-11 5.30 5.37 5.25 459,900 5.27 5.27
12-06-08 5.20 5.31 5.19 492,800 5.25 5.25
12-06-07 5.43 5.43 5.21 280,400 5.22 5.22
12-06-06 5.18 5.34 5.18 423,500 5.32 5.32
12-06-05 5.19 5.23 5.06 327,400 5.16 5.16
12-06-04 5.27 5.31 5.16 322,000 5.19 5.19
12-06-01 5.27 5.35 5.22 544,500 5.25 5.25
12-05-31 5.31 5.46 5.23 418,900 5.38 5.38
Date Open High Low Vol Cls adjCls
12-05-30 5.40 5.43 5.32 332,900 5.32 5.32
12-05-29 5.48 5.55 5.36 712,600 5.46 5.46
12-05-25 5.39 5.54 5.36 493,300 5.46 5.46
12-05-24 5.42 5.51 5.31 577,200 5.40 5.40
12-05-23 5.26 5.41 5.26 526,000 5.40 5.40
12-05-22 5.34 5.40 5.26 547,100 5.27 5.27
12-05-21 5.15 5.39 5.09 658,300 5.32 5.32
12-05-18 5.08 5.20 5.07 473,100 5.13 5.13
12-05-17 5.18 5.32 5.04 794,300 5.05 5.05
Date Open High Low Vol Cls adjCls
12-05-16 5.16 5.27 5.13 386,200 5.16 5.16
12-05-15 5.19 5.27 5.15 411,300 5.16 5.16
12-05-14 5.13 5.29 4.95 489,500 5.20 5.20
12-05-11 5.17 5.34 5.11 569,200 5.20 5.20
12-05-10 5.06 5.25 4.98 649,000 5.24 5.24
12-05-09 4.96 5.06 4.76 540,300 5.04 5.04
12-05-08 4.78 5.06 4.73 977,300 5.05 5.05
12-05-07 4.74 4.86 4.67 413,000 4.83 4.83
12-05-04 4.89 4.92 4.75 531,700 4.76 4.76
Date Open High Low Vol Cls adjCls
12-05-03 4.93 4.96 4.77 573,700 4.92 4.92
12-05-02 4.68 4.94 4.60 1,258,900 4.90 4.90
12-05-01 4.61 4.70 4.52 934,300 4.64 4.64
12-04-30 4.60 4.65 4.52 1,253,800 4.60 4.60
12-04-27 4.54 4.55 4.43 737,400 4.45 4.45
12-04-26 4.45 4.58 4.29 1,071,500 4.33 4.33
12-04-25 4.12 4.20 4.11 290,400 4.16 4.16
12-04-24 4.02 4.11 4.00 181,400 4.11 4.11
12-04-23 4.02 4.05 4.00 230,600 4.01 4.01
Date Open High Low Vol Cls adjCls
12-04-20 4.17 4.20 4.04 244,200 4.08 4.08
12-04-19 4.17 4.19 4.07 178,600 4.13 4.13
12-04-18 4.19 4.21 4.12 177,800 4.15 4.15
12-04-17 4.12 4.27 4.12 233,400 4.22 4.22
12-04-16 4.09 4.15 4.05 163,300 4.09 4.09
12-04-13 4.20 4.20 4.06 607,700 4.09 4.09
12-04-12 4.13 4.22 4.10 237,300 4.20 4.20
12-04-11 4.11 4.14 4.08 319,800 4.12 4.12
12-04-10 3.97 4.08 3.96 461,400 4.07 4.07
Date Open High Low Vol Cls adjCls
12-04-09 4.03 4.10 3.96 514,900 3.96 3.96
12-04-05 4.15 4.20 4.04 328,900 4.09 4.09
12-04-04 4.26 4.28 4.16 324,800 4.18 4.18
12-04-03 4.34 4.43 4.30 357,900 4.31 4.31
12-04-02 4.35 4.41 4.29 250,000 4.34 4.34
12-03-30 4.38 4.47 4.34 305,100 4.34 4.34
12-03-29 4.36 4.44 4.28 320,400 4.34 4.34
12-03-28 4.60 4.65 4.34 629,700 4.40 4.40
12-03-27 4.43 4.65 4.42 851,700 4.60 4.60
Date Open High Low Vol Cls adjCls
12-03-26 4.38 4.50 4.35 432,600 4.41 4.41
12-03-23 4.56 4.56 4.28 684,800 4.34 4.34
12-03-22 4.22 4.59 4.19 1,929,400 4.56 4.56
12-03-21 4.07 4.25 4.03 1,030,500 4.19 4.19
12-03-20 4.01 4.08 3.98 334,600 3.98 3.98
12-03-19 4.04 4.09 4.02 284,600 4.05 4.05
12-03-16 4.08 4.10 4.00 368,800 4.05 4.05
12-03-15 4.03 4.08 4.00 195,100 4.07 4.07
12-03-14 4.11 4.14 4.01 345,900 4.04 4.04
Date Open High Low Vol Cls adjCls
12-03-13 4.09 4.14 4.05 298,800 4.12 4.12
12-03-12 4.04 4.10 4.02 272,400 4.06 4.06
12-03-09 4.07 4.12 4.03 440,400 4.05 4.05
12-03-08 4.03 4.05 3.99 178,600 4.01 4.01
12-03-07 4.02 4.04 3.98 309,100 3.99 3.99
12-03-06 4.04 4.07 3.98 376,500 3.99 3.99
12-03-05 4.07 4.09 4.01 330,500 4.04 4.04
12-03-02 4.22 4.27 4.05 618,800 4.05 4.05
12-03-01 4.17 4.35 4.12 1,115,300 4.22 4.22
Date Open High Low Vol Cls adjCls
12-02-29 4.20 4.22 4.03 824,300 4.03 4.03
12-02-28 4.05 4.21 4.05 437,100 4.17 4.17
12-02-27 4.15 4.16 3.99 705,600 4.05 4.05
12-02-24 4.16 4.32 4.14 579,600 4.17 4.17
12-02-23 4.40 4.49 4.05 1,170,500 4.21 4.21
12-02-22 4.48 4.56 4.42 502,400 4.50 4.50
12-02-21 4.54 4.60 4.42 312,300 4.44 4.44
12-02-17 4.27 4.50 4.22 611,900 4.49 4.49
12-02-16 4.45 4.45 4.23 733,800 4.26 4.26
Date Open High Low Vol Cls adjCls
12-02-15 4.57 4.58 4.44 472,600 4.45 4.45
12-02-14 4.75 4.77 4.54 412,000 4.57 4.57
12-02-13 4.84 4.87 4.71 241,900 4.76 4.76
12-02-10 4.86 4.92 4.80 151,100 4.80 4.80
12-02-09 4.91 4.94 4.86 140,300 4.92 4.92
12-02-08 4.85 4.90 4.76 165,500 4.89 4.89
12-02-07 4.89 4.95 4.80 180,100 4.81 4.81
12-02-06 4.94 4.97 4.80 189,500 4.91 4.91
12-02-03 4.97 5.01 4.87 421,500 4.98 4.98
Date Open High Low Vol Cls adjCls
12-02-02 4.97 5.05 4.86 355,100 4.91 4.91
12-02-01 4.78 4.96 4.76 431,400 4.95 4.95
12-01-31 4.70 4.77 4.64 229,500 4.76 4.76
12-01-30 4.67 4.79 4.65 348,500 4.67 4.67
12-01-27 4.66 4.73 4.60 421,400 4.70 4.70
12-01-26 4.84 4.84 4.64 713,500 4.70 4.70
12-01-25 4.84 4.84 4.80 391,400 4.83 4.83
12-01-24 4.89 4.89 4.80 338,900 4.86 4.86
12-01-23 4.92 4.98 4.86 213,300 4.91 4.91
Date Open High Low Vol Cls adjCls
12-01-20 5.10 5.11 4.89 485,600 4.92 4.92
12-01-19 5.27 5.31 5.07 298,400 5.11 5.11
12-01-18 5.13 5.29 5.13 315,600 5.26 5.26
12-01-17 5.13 5.32 5.07 454,900 5.08 5.08
12-01-13 5.16 5.18 5.08 274,500 5.16 5.16
12-01-12 5.16 5.23 5.11 150,800 5.22 5.22
12-01-11 5.17 5.20 5.08 271,500 5.16 5.16
12-01-10 5.21 5.27 5.12 355,500 5.21 5.21
12-01-09 5.14 5.17 5.10 245,700 5.15 5.15
Date Open High Low Vol Cls adjCls
12-01-06 5.15 5.20 5.07 234,000 5.12 5.12
12-01-05 5.13 5.19 4.95 573,200 5.15 5.15
12-01-04 5.27 5.33 5.15 241,200 5.15 5.15
12-01-03 5.24 5.34 5.23 590,300 5.30 5.30
11-12-30 5.36 5.38 5.11 680,200 5.12 5.12
11-12-29 5.41 5.47 5.31 260,500 5.38 5.38
11-12-28 5.40 5.48 5.34 297,500 5.39 5.39
11-12-27 5.37 5.44 5.27 663,700 5.40 5.40
11-12-23 5.59 5.63 5.38 462,800 5.39 5.39
Date Open High Low Vol Cls adjCls
11-12-22 5.73 5.75 5.57 271,500 5.59 5.59
11-12-21 5.68 5.75 5.52 467,500 5.70 5.70
11-12-20 5.65 5.80 5.61 511,700 5.70 5.70
11-12-19 5.70 5.95 5.50 510,300 5.52 5.52
11-12-16 5.75 5.80 5.61 990,600 5.66 5.66
11-12-15 5.82 5.83 5.66 519,000 5.68 5.68
11-12-14 5.74 5.85 5.62 756,400 5.74 5.74
11-12-13 6.17 6.21 5.76 791,500 5.79 5.79
11-12-12 6.24 6.28 6.10 411,800 6.14 6.14
Date Open High Low Vol Cls adjCls
11-12-09 6.23 6.39 6.23 482,000 6.33 6.33
11-12-08 6.30 6.33 6.21 471,200 6.22 6.22
11-12-07 6.34 6.44 6.30 423,000 6.36 6.36
11-12-06 6.18 6.49 6.08 710,500 6.38 6.38
11-12-05 6.23 6.23 6.09 361,400 6.15 6.15
11-12-02 6.16 6.27 6.08 418,500 6.11 6.11
11-12-01 5.99 6.22 5.86 574,400 6.14 6.14
11-11-30 6.00 6.08 5.97 836,000 6.02 6.02
11-11-29 5.87 5.95 5.82 368,100 5.83 5.83
Date Open High Low Vol Cls adjCls
11-11-28 5.76 5.95 5.60 672,500 5.89 5.89
11-11-25 5.64 5.80 5.54 223,900 5.57 5.57
11-11-23 5.94 5.96 5.65 560,800 5.66 5.66
11-11-22 5.87 6.11 5.87 809,400 5.97 5.97
11-11-21 5.74 5.91 5.68 417,700 5.87 5.87
11-11-18 5.78 5.89 5.72 491,900 5.85 5.85
11-11-17 5.71 5.86 5.70 639,700 5.76 5.76
11-11-16 5.76 5.85 5.70 299,200 5.71 5.71
11-11-15 5.66 5.83 5.62 261,000 5.80 5.80
Date Open High Low Vol Cls adjCls
11-11-14 5.57 5.87 5.56 735,900 5.73 5.73
11-11-11 5.51 5.56 5.41 405,500 5.55 5.55
11-11-10 5.46 5.53 5.40 335,500 5.45 5.45
11-11-09 5.45 5.50 5.38 484,000 5.42 5.42
11-11-08 5.55 5.65 5.43 414,800 5.60 5.60
11-11-07 5.38 5.55 5.30 315,200 5.51 5.51
11-11-04 5.40 5.50 5.30 459,100 5.44 5.44
11-11-03 5.20 5.49 5.13 758,800 5.47 5.47
11-11-02 5.02 5.19 5.01 674,100 5.18 5.18
Date Open High Low Vol Cls adjCls
11-11-01 4.86 5.04 4.86 546,300 4.95 4.95
11-10-31 4.85 5.04 4.84 692,600 4.97 4.97
11-10-28 4.99 5.00 4.83 493,400 4.84 4.84
11-10-27 4.96 5.02 4.92 797,800 5.02 5.02
11-10-26 4.89 4.92 4.77 339,600 4.92 4.92
11-10-25 4.83 4.90 4.76 476,100 4.84 4.84
11-10-24 4.79 4.93 4.77 375,300 4.89 4.89
11-10-21 4.74 4.81 4.68 397,200 4.79 4.79
11-10-20 4.61 4.70 4.52 166,900 4.66 4.66
Date Open High Low Vol Cls adjCls
11-10-19 4.67 4.70 4.58 202,300 4.61 4.61
11-10-18 4.52 4.73 4.47 295,000 4.70 4.70
11-10-17 4.66 4.68 4.49 331,800 4.50 4.50
11-10-14 4.62 4.75 4.56 808,400 4.62 4.62
11-10-13 4.55 4.59 4.52 216,700 4.56 4.56
11-10-12 4.64 4.67 4.54 363,200 4.60 4.60
11-10-11 4.51 4.65 4.51 437,400 4.61 4.61
11-10-10 4.52 4.57 4.44 314,400 4.57 4.57
11-10-07 4.47 4.53 4.36 390,600 4.43 4.43
Date Open High Low Vol Cls adjCls
11-10-06 4.20 4.45 4.20 365,200 4.45 4.45
11-10-05 4.27 4.33 4.19 422,600 4.20 4.20
11-10-04 4.17 4.28 4.04 752,000 4.26 4.26
11-10-03 4.27 4.45 4.21 460,800 4.21 4.21
11-09-30 4.34 4.48 4.31 456,700 4.31 4.31
11-09-29 4.44 4.50 4.27 386,600 4.42 4.42
11-09-28 4.49 4.54 4.33 422,800 4.33 4.33
11-09-27 4.53 4.56 4.45 550,100 4.51 4.51
11-09-26 4.35 4.47 4.29 379,000 4.46 4.46
Date Open High Low Vol Cls adjCls
11-09-23 4.21 4.50 4.20 512,900 4.28 4.28
11-09-22 4.17 4.32 4.15 589,000 4.22 4.22
11-09-21 4.40 4.49 4.22 359,600 4.24 4.24
11-09-20 4.53 4.54 4.40 275,200 4.40 4.40
11-09-19 4.45 4.58 4.38 232,200 4.51 4.51
11-09-16 4.57 4.59 4.35 375,200 4.53 4.53
11-09-15 4.49 4.56 4.45 251,100 4.54 4.54
11-09-14 4.47 4.54 4.40 468,000 4.49 4.49
11-09-13 4.33 4.47 4.33 326,900 4.45 4.45
Date Open High Low Vol Cls adjCls
11-09-12 4.16 4.33 4.16 219,100 4.32 4.32
11-09-09 4.33 4.38 4.18 372,800 4.24 4.24
11-09-08 4.40 4.46 4.35 310,700 4.39 4.39
11-09-07 4.41 4.47 4.36 323,300 4.45 4.45
11-09-06 4.13 4.34 4.13 441,600 4.33 4.33
11-09-02 4.22 4.29 4.20 369,800 4.21 4.21
11-09-01 4.44 4.53 4.31 368,400 4.33 4.33
11-08-31 4.52 4.60 4.39 591,600 4.45 4.45
11-08-30 4.46 4.52 4.42 429,400 4.48 4.48
Date Open High Low Vol Cls adjCls
11-08-29 4.34 4.50 4.27 505,700 4.50 4.50
11-08-26 4.10 4.34 4.08 360,400 4.26 4.26
11-08-25 4.27 4.29 4.12 494,000 4.12 4.12
11-08-24 4.09 4.27 4.02 453,300 4.26 4.26
11-08-23 3.81 4.14 3.78 517,100 4.11 4.11
11-08-22 3.86 3.94 3.76 331,200 3.80 3.80
11-08-19 3.77 3.92 3.73 621,600 3.78 3.78
11-08-18 3.95 4.05 3.81 631,300 3.82 3.82
11-08-17 4.02 4.14 4.00 364,600 4.07 4.07
Date Open High Low Vol Cls adjCls
11-08-16 3.92 4.10 3.91 375,300 4.01 4.01
11-08-15 3.93 4.00 3.86 337,200 3.98 3.98
11-08-12 3.88 3.91 3.77 379,900 3.89 3.89
11-08-11 3.64 3.93 3.60 544,200 3.85 3.85
11-08-10 3.90 3.90 3.57 513,400 3.59 3.59
11-08-09 3.72 3.89 3.55 849,000 3.89 3.89
11-08-08 3.85 4.02 3.61 954,400 3.62 3.62
11-08-05 4.13 4.16 3.98 557,700 4.00 4.00
11-08-04 4.24 4.26 4.10 554,300 4.10 4.10
Date Open High Low Vol Cls adjCls
11-08-03 4.17 4.29 4.04 503,500 4.27 4.27
11-08-02 4.23 4.34 4.15 333,200 4.15 4.15
11-08-01 4.16 4.28 4.13 423,800 4.26 4.26
11-07-29 4.10 4.28 4.08 454,700 4.11 4.11
11-07-28 4.10 4.17 4.06 367,900 4.14 4.14
11-07-27 4.18 4.18 4.08 371,300 4.11 4.11
11-07-26 4.20 4.23 4.18 196,200 4.21 4.21
11-07-25 4.15 4.25 4.15 200,500 4.23 4.23
11-07-22 4.27 4.28 4.21 152,000 4.21 4.21
Date Open High Low Vol Cls adjCls
11-07-21 4.28 4.32 4.19 230,400 4.30 4.30
11-07-20 4.19 4.28 4.14 195,800 4.28 4.28
11-07-19 4.22 4.29 4.17 203,100 4.27 4.27
11-07-18 4.26 4.26 4.17 235,900 4.17 4.17
11-07-15 4.27 4.32 4.25 220,100 4.29 4.29
11-07-14 4.34 4.39 4.25 173,000 4.26 4.26
11-07-13 4.40 4.43 4.31 158,000 4.35 4.35
11-07-12 4.42 4.49 4.35 174,300 4.38 4.38
11-07-11 4.46 4.49 4.41 183,700 4.43 4.43
Date Open High Low Vol Cls adjCls
11-07-08 4.44 4.52 4.41 151,700 4.50 4.50
11-07-07 4.51 4.54 4.46 187,600 4.52 4.52
11-07-06 4.48 4.53 4.43 184,300 4.49 4.49
11-07-05 4.55 4.58 4.46 190,700 4.49 4.49
11-07-01 4.55 4.58 4.52 206,200 4.57 4.57
11-06-30 4.48 4.55 4.45 249,000 4.55 4.55
11-06-29 4.45 4.50 4.44 163,100 4.48 4.48
11-06-28 4.40 4.53 4.30 321,400 4.49 4.49
11-06-27 4.31 4.40 4.24 220,000 4.40 4.40
Date Open High Low Vol Cls adjCls
11-06-24 4.38 4.38 4.25 767,100 4.26 4.26
11-06-23 4.23 4.38 4.17 421,300 4.38 4.38
11-06-22 4.22 4.31 4.15 357,500 4.28 4.28
11-06-21 4.26 4.32 4.21 412,600 4.24 4.24
11-06-20 4.20 4.29 4.20 278,700 4.23 4.23
11-06-17 4.29 4.33 4.17 448,400 4.24 4.24
11-06-16 4.23 4.32 4.15 356,900 4.27 4.27
11-06-15 4.30 4.37 4.23 364,500 4.23 4.23
11-06-14 4.39 4.49 4.29 576,000 4.35 4.35
Date Open High Low Vol Cls adjCls
11-06-13 4.30 4.36 4.27 437,100 4.30 4.30
11-06-10 4.27 4.35 4.26 503,600 4.30 4.30
11-06-09 4.29 4.34 4.28 363,500 4.30 4.30
11-06-08 4.40 4.41 4.28 547,900 4.29 4.29
11-06-07 4.49 4.49 4.41 193,400 4.41 4.41
11-06-06 4.43 4.52 4.43 401,600 4.46 4.46
11-06-03 4.40 4.49 4.40 317,400 4.43 4.43
11-06-02 4.46 4.57 4.46 357,300 4.48 4.48
11-06-01 4.53 4.54 4.40 601,200 4.46 4.46
Date Open High Low Vol Cls adjCls
11-05-31 4.59 4.64 4.40 822,600 4.53 4.53
11-05-27 4.61 4.72 4.60 346,000 4.65 4.65
11-05-26 4.49 4.60 4.41 509,600 4.60 4.60
11-05-25 4.40 4.54 4.37 396,100 4.54 4.54
11-05-24 4.49 4.50 4.38 447,000 4.38 4.38
11-05-23 4.40 4.57 4.35 383,200 4.48 4.48
11-05-20 4.55 4.55 4.46 355,300 4.48 4.48
11-05-19 4.56 4.56 4.45 199,900 4.51 4.51
11-05-18 4.40 4.55 4.38 382,800 4.54 4.54
Date Open High Low Vol Cls adjCls
11-05-17 4.49 4.56 4.36 609,200 4.40 4.40
11-05-16 4.50 4.59 4.45 257,500 4.50 4.50
11-05-13 4.68 4.68 4.52 293,000 4.53 4.53
11-05-12 4.45 4.68 4.43 392,000 4.65 4.65
11-05-11 4.59 4.66 4.48 381,800 4.50 4.50
11-05-10 4.48 4.68 4.39 580,400 4.60 4.60
11-05-09 4.37 4.54 4.35 540,100 4.44 4.44
11-05-06 4.42 4.46 4.35 226,000 4.39 4.39
11-05-05 4.33 4.42 4.29 371,600 4.39 4.39
Date Open High Low Vol Cls adjCls
11-05-04 4.35 4.41 4.27 462,700 4.34 4.34
11-05-03 4.41 4.41 4.29 408,200 4.39 4.39
11-05-02 4.47 4.47 4.39 435,200 4.42 4.42
11-04-29 4.46 4.50 4.40 408,000 4.46 4.46
11-04-28 4.40 4.47 4.39 533,100 4.45 4.45
11-04-27 4.40 4.47 4.32 580,400 4.46 4.46
11-04-26 4.46 4.50 4.27 1,100,000 4.40 4.40
11-04-25 4.18 4.44 4.14 1,251,800 4.44 4.44
11-04-21 4.14 4.24 3.94 897,400 3.96 3.96
Date Open High Low Vol Cls adjCls
11-04-20 3.96 4.10 3.96 772,200 4.09 4.09
11-04-19 3.90 4.06 3.88 631,500 3.89 3.89
11-04-18 3.85 3.87 3.84 295,000 3.85 3.85
11-04-15 3.88 3.92 3.84 194,300 3.90 3.90
11-04-14 3.79 3.91 3.79 364,800 3.89 3.89
11-04-13 3.90 3.90 3.79 285,400 3.81 3.81
11-04-12 3.87 3.92 3.80 389,600 3.83 3.83
11-04-11 3.88 3.97 3.88 241,600 3.90 3.90
11-04-08 4.03 4.04 3.86 578,600 3.89 3.89
Date Open High Low Vol Cls adjCls
11-04-07 4.05 4.11 4.01 198,400 4.02 4.02
11-04-06 4.10 4.18 4.09 166,600 4.09 4.09
11-04-05 4.05 4.20 4.02 431,800 4.09 4.09
11-04-04 4.03 4.07 3.97 281,900 4.06 4.06
11-04-01 4.09 4.19 3.99 404,700 4.03 4.03
11-03-31 4.02 4.10 4.02 170,900 4.06 4.06
11-03-30 4.12 4.15 4.03 290,000 4.04 4.04
11-03-29 3.95 4.20 3.90 437,000 4.12 4.12
11-03-28 4.13 4.20 3.69 1,035,300 3.96 3.96
Date Open High Low Vol Cls adjCls
11-03-25 4.07 4.17 4.00 606,500 4.10 4.10
11-03-24 3.80 4.05 3.80 1,066,600 4.04 4.04
11-03-23 3.73 3.78 3.72 374,900 3.76 3.76
11-03-22 3.82 3.84 3.73 393,600 3.73 3.73
11-03-21 3.82 3.92 3.79 488,600 3.83 3.83
11-03-18 3.80 3.84 3.72 1,148,900 3.78 3.78
11-03-17 3.89 3.91 3.76 593,900 3.76 3.76
11-03-16 3.94 3.96 3.84 690,300 3.85 3.85
11-03-15 3.99 4.00 3.85 511,000 3.96 3.96
Date Open High Low Vol Cls adjCls
11-03-14 4.10 4.14 4.00 427,500 4.00 4.00
11-03-11 4.06 4.20 4.03 425,800 4.16 4.16
11-03-10 4.10 4.18 4.04 460,500 4.09 4.09
11-03-09 4.08 4.20 4.06 419,900 4.18 4.18
11-03-08 3.98 4.12 3.98 357,400 4.09 4.09
11-03-07 4.05 4.07 4.01 421,600 4.02 4.02
11-03-04 4.07 4.10 4.00 398,000 4.06 4.06
11-03-03 4.00 4.10 3.91 730,400 4.09 4.09
11-03-02 3.69 3.90 3.69 606,900 3.89 3.89
Date Open High Low Vol Cls adjCls
11-03-01 3.78 3.80 3.68 478,400 3.69 3.69
11-02-28 3.72 3.86 3.72 404,500 3.78 3.78
11-02-25 3.77 3.86 3.76 560,200 3.84 3.84
11-02-24 3.94 4.01 3.74 1,151,400 3.76 3.76
11-02-23 4.05 4.12 3.90 939,400 3.96 3.96
11-02-22 4.22 4.35 4.16 554,200 4.17 4.17
11-02-18 4.29 4.30 4.17 360,800 4.29 4.29
11-02-17 4.26 4.34 4.09 379,000 4.27 4.27
11-02-16 4.13 4.34 4.13 859,300 4.25 4.25
Date Open High Low Vol Cls adjCls
11-02-15 4.10 4.17 4.06 336,700 4.09 4.09
11-02-14 4.03 4.22 4.00 441,000 4.10 4.10
11-02-11 4.05 4.06 3.99 476,500 4.01 4.01
11-02-10 4.12 4.15 4.05 380,200 4.05 4.05
11-02-09 4.15 4.15 4.11 200,000 4.12 4.12
11-02-08 4.11 4.16 4.11 243,500 4.15 4.15
11-02-07 4.11 4.17 4.06 346,600 4.13 4.13
11-02-04 4.13 4.17 4.07 457,600 4.12 4.12
11-02-03 4.22 4.26 4.12 534,200 4.13 4.13
Date Open High Low Vol Cls adjCls
11-02-02 4.28 4.35 4.22 310,300 4.22 4.22
11-02-01 4.22 4.30 4.18 289,100 4.30 4.30
11-01-31 4.25 4.26 4.17 561,100 4.19 4.19
11-01-28 4.21 4.27 4.19 704,400 4.20 4.20
11-01-27 4.16 4.24 4.16 442,200 4.22 4.22
11-01-26 4.20 4.34 4.14 1,001,800 4.15 4.15
11-01-25 4.60 4.61 4.15 1,817,300 4.20 4.20
11-01-24 4.60 4.70 4.56 451,700 4.60 4.60
11-01-21 4.75 4.76 4.60 426,700 4.61 4.61
Date Open High Low Vol Cls adjCls
11-01-20 4.77 4.83 4.69 463,700 4.69 4.69
11-01-19 4.92 4.94 4.76 630,900 4.76 4.76
11-01-18 4.77 4.84 4.71 354,300 4.75 4.75
11-01-14 4.73 4.81 4.70 303,500 4.81 4.81
11-01-13 4.77 4.82 4.74 289,800 4.77 4.77
11-01-12 4.91 4.91 4.77 318,400 4.79 4.79
11-01-11 4.80 4.91 4.76 608,700 4.87 4.87
11-01-10 4.74 4.83 4.68 923,200 4.78 4.78
11-01-07 4.79 4.88 4.72 591,900 4.79 4.79
Date Open High Low Vol Cls adjCls
11-01-06 4.92 4.98 4.74 572,300 4.77 4.77
11-01-05 4.77 4.88 4.69 497,400 4.88 4.88
11-01-04 4.98 5.09 4.77 901,900 4.77 4.77
11-01-03 4.75 5.02 4.75 807,900 5.00 5.00
10-12-31 4.70 4.75 4.65 443,600 4.70 4.70
10-12-30 4.76 4.79 4.71 351,100 4.72 4.72
10-12-29 4.87 4.88 4.74 414,800 4.77 4.77
10-12-28 4.83 4.95 4.78 341,400 4.85 4.85
10-12-27 4.71 4.87 4.65 287,900 4.84 4.84
Date Open High Low Vol Cls adjCls
10-12-23 4.81 4.85 4.70 287,200 4.74 4.74
10-12-22 4.88 4.92 4.69 537,000 4.80 4.80
10-12-21 4.88 5.07 4.86 975,600 4.88 4.88
10-12-20 4.91 5.10 4.87 839,600 4.87 4.87
10-12-17 4.66 4.95 4.57 1,321,300 4.88 4.88
10-12-16 4.52 4.69 4.52 345,500 4.67 4.67
10-12-15 4.60 4.66 4.48 405,400 4.52 4.52
10-12-14 4.67 4.85 4.57 818,900 4.59 4.59
10-12-13 4.57 4.82 4.56 642,000 4.67 4.67
Date Open High Low Vol Cls adjCls
10-12-10 4.55 4.69 4.41 722,800 4.57 4.57
10-12-09 4.84 4.85 4.53 1,152,700 4.55 4.55
10-12-08 4.15 4.92 4.14 3,281,000 4.88 4.88
10-12-07 4.19 4.20 4.08 255,200 4.09 4.09
10-12-06 4.07 4.20 4.06 291,600 4.13 4.13
10-12-03 4.07 4.14 4.04 213,800 4.10 4.10
10-12-02 4.11 4.15 4.07 129,500 4.10 4.10
10-12-01 4.10 4.17 4.04 438,500 4.11 4.11
10-11-30 4.03 4.10 4.00 380,600 4.03 4.03
Date Open High Low Vol Cls adjCls
10-11-29 4.16 4.19 4.05 192,400 4.08 4.08
10-11-26 4.08 4.25 4.08 113,800 4.16 4.16
10-11-24 4.07 4.20 4.05 312,700 4.11 4.11
10-11-23 4.05 4.09 4.00 237,600 4.04 4.04
10-11-22 4.25 4.30 4.07 254,600 4.10 4.10
10-11-19 4.22 4.30 4.21 305,400 4.27 4.27
10-11-18 4.16 4.21 4.13 526,500 4.21 4.21
10-11-17 4.03 4.13 4.02 384,800 4.12 4.12
10-11-16 4.02 4.07 3.99 546,800 4.03 4.03
Date Open High Low Vol Cls adjCls
10-11-15 3.95 4.15 3.94 293,100 4.06 4.06
10-11-12 4.00 4.07 3.91 291,000 3.92 3.92
10-11-11 4.12 4.15 4.00 313,800 4.04 4.04
10-11-10 4.20 4.21 4.13 178,100 4.17 4.17
10-11-09 4.11 4.27 4.08 349,200 4.21 4.21
10-11-08 4.10 4.14 4.03 310,500 4.11 4.11
10-11-05 4.12 4.20 4.07 268,800 4.11 4.11
10-11-04 3.99 4.18 3.97 621,900 4.12 4.12
10-11-03 3.94 4.00 3.90 355,100 3.97 3.97
Date Open High Low Vol Cls adjCls
10-11-02 3.94 3.99 3.90 326,700 3.92 3.92
10-11-01 3.99 4.04 3.86 339,000 3.89 3.89
10-10-29 3.93 4.01 3.88 386,400 3.97 3.97
10-10-28 4.15 4.16 3.93 710,700 3.95 3.95
10-10-27 4.27 4.28 3.99 941,500 4.13 4.13
10-10-26 4.42 4.53 4.41 265,600 4.43 4.43
10-10-25 4.58 4.59 4.43 236,500 4.45 4.45
10-10-22 4.54 4.59 4.50 258,700 4.53 4.53
10-10-21 4.49 4.61 4.40 590,300 4.54 4.54
Date Open High Low Vol Cls adjCls
10-10-20 4.29 4.54 4.29 461,800 4.46 4.46
10-10-19 4.42 4.57 4.24 848,700 4.26 4.26
10-10-18 4.18 4.49 4.16 740,200 4.49 4.49
10-10-15 4.21 4.24 4.13 368,000 4.18 4.18
10-10-14 4.17 4.26 4.14 389,700 4.15 4.15
10-10-13 4.07 4.20 4.05 420,200 4.16 4.16
10-10-12 4.01 4.07 3.99 358,600 4.06 4.06
10-10-11 4.04 4.10 3.99 316,500 4.01 4.01
10-10-08 4.11 4.13 4.05 328,700 4.06 4.06
Date Open High Low Vol Cls adjCls
10-10-07 4.03 4.12 3.98 458,900 4.12 4.12
10-10-06 3.93 4.10 3.82 748,800 4.00 4.00
10-10-05 3.71 3.95 3.70 867,600 3.95 3.95
10-10-04 3.90 3.93 3.61 1,068,600 3.61 3.61
10-10-01 3.88 3.89 3.82 220,200 3.88 3.88
10-09-30 3.87 3.89 3.82 391,500 3.88 3.88
10-09-29 3.81 3.91 3.81 289,700 3.84 3.84
10-09-28 3.91 3.92 3.80 454,400 3.82 3.82
10-09-27 3.85 3.93 3.84 274,200 3.91 3.91
Date Open High Low Vol Cls adjCls
10-09-24 3.90 4.00 3.89 315,400 3.98 3.98
10-09-23 3.90 3.99 3.86 271,900 3.86 3.86
10-09-22 3.92 3.98 3.87 242,500 3.94 3.94
10-09-21 3.98 4.01 3.95 215,300 3.95 3.95
10-09-20 3.90 4.01 3.86 466,500 4.00 4.00
10-09-17 3.95 3.96 3.80 722,400 3.88 3.88
10-09-16 3.91 3.97 3.89 169,600 3.90 3.90
10-09-15 3.97 4.01 3.89 185,600 3.93 3.93
10-09-14 4.03 4.04 3.95 244,400 3.98 3.98
Date Open High Low Vol Cls adjCls
10-09-13 3.96 4.06 3.93 325,300 4.05 4.05
10-09-10 3.95 4.00 3.87 213,600 3.90 3.90
10-09-09 3.98 3.99 3.90 245,800 3.95 3.95
10-09-08 3.94 3.98 3.91 228,300 3.93 3.93
10-09-07 3.99 4.00 3.92 240,800 3.92 3.92
10-09-03 4.00 4.01 3.93 356,200 3.99 3.99
10-09-02 3.90 3.98 3.87 417,300 3.97 3.97
10-09-01 3.75 3.91 3.73 652,300 3.90 3.90
10-08-31 3.63 3.74 3.62 322,700 3.63 3.63
Date Open High Low Vol Cls adjCls
10-08-30 3.69 3.72 3.64 329,200 3.64 3.64
10-08-27 3.63 3.72 3.58 352,300 3.72 3.72
10-08-26 3.62 3.69 3.54 447,500 3.58 3.58
10-08-25 3.60 3.65 3.52 644,200 3.62 3.62
10-08-24 3.80 3.90 3.63 758,700 3.63 3.63
10-08-23 3.87 3.93 3.82 357,100 3.86 3.86
10-08-20 3.82 3.90 3.80 274,100 3.86 3.86
10-08-19 4.00 4.02 3.82 452,800 3.82 3.82
10-08-18 4.04 4.04 3.95 263,600 4.00 4.00
Date Open High Low Vol Cls adjCls
10-08-17 4.00 4.06 3.96 274,000 4.06 4.06
10-08-16 3.85 3.97 3.85 436,000 3.95 3.95
10-08-13 3.96 4.04 3.87 369,200 3.87 3.87
10-08-12 3.89 4.03 3.85 536,400 3.99 3.99
10-08-11 4.00 4.03 3.92 799,100 3.94 3.94
10-08-10 4.02 4.15 4.00 392,300 4.06 4.06
10-08-09 4.10 4.10 4.02 189,900 4.08 4.08
10-08-06 3.96 4.09 3.92 336,600 4.06 4.06
10-08-05 4.00 4.07 4.00 299,000 4.01 4.01
Date Open High Low Vol Cls adjCls
10-08-04 4.07 4.13 4.00 374,500 4.04 4.04
10-08-03 4.07 4.11 4.01 385,000 4.04 4.04
10-08-02 4.18 4.18 4.01 456,500 4.10 4.10
10-07-30 3.87 4.14 3.87 828,300 4.10 4.10
10-07-29 4.13 4.14 3.90 905,400 3.91 3.91
10-07-28 4.26 4.28 4.05 639,100 4.11 4.11
10-07-27 4.29 4.62 4.22 1,697,100 4.25 4.25
10-07-26 4.24 4.38 4.17 765,400 4.37 4.37
10-07-23 4.39 4.39 4.16 1,244,200 4.20 4.20
Date Open High Low Vol Cls adjCls
10-07-22 4.40 4.42 4.26 891,800 4.40 4.40
10-07-21 3.87 4.39 3.84 2,917,400 4.33 4.33
10-07-20 3.73 3.86 3.72 382,900 3.85 3.85
10-07-19 3.72 3.81 3.72 370,000 3.78 3.78
10-07-16 3.75 3.78 3.62 616,900 3.73 3.73
10-07-15 3.83 3.89 3.73 439,300 3.76 3.76
10-07-14 4.00 4.02 3.82 431,600 3.84 3.84
10-07-13 3.90 4.00 3.86 632,400 4.00 4.00
10-07-12 3.85 3.94 3.75 406,900 3.86 3.86
Date Open High Low Vol Cls adjCls
10-07-09 3.75 3.87 3.66 727,900 3.87 3.87
10-07-08 3.82 3.85 3.68 850,200 3.77 3.77
10-07-07 3.76 3.84 3.70 478,300 3.79 3.79
10-07-06 3.77 3.96 3.68 476,900 3.74 3.74
10-07-02 3.71 3.75 3.59 514,500 3.71 3.71
10-07-01 3.58 3.79 3.55 1,951,600 3.70 3.70
10-06-30 3.81 4.13 3.81 1,102,400 3.90 3.90
10-06-29 3.90 3.95 3.79 823,200 3.80 3.80
10-06-28 4.02 4.07 3.96 810,300 3.98 3.98
Date Open High Low Vol Cls adjCls
10-06-25 3.96 4.07 3.88 1,295,500 4.07 4.07
10-06-24 3.93 4.05 3.92 728,200 3.96 3.96
10-06-23 3.86 3.96 3.83 957,600 3.94 3.94
10-06-22 4.02 4.08 3.81 1,825,700 3.85 3.85
10-06-21 4.21 4.24 4.00 661,900 4.01 4.01
10-06-18 4.21 4.22 4.13 699,800 4.15 4.15
10-06-17 4.15 4.18 4.11 623,200 4.18 4.18
10-06-16 4.15 4.18 4.06 941,100 4.16 4.16
10-06-15 4.23 4.25 3.98 2,339,800 4.20 4.20
Date Open High Low Vol Cls adjCls
10-06-14 4.18 4.27 4.18 395,800 4.20 4.20
10-06-11 4.16 4.23 4.10 423,200 4.13 4.13
10-06-10 4.17 4.22 4.08 866,400 4.18 4.18
10-06-09 4.15 4.20 4.10 566,300 4.12 4.12
10-06-08 4.15 4.19 4.07 659,000 4.10 4.10
10-06-07 4.29 4.35 4.12 822,500 4.13 4.13
10-06-04 4.21 4.32 4.18 1,053,600 4.28 4.28
10-06-03 4.32 4.40 4.15 1,008,100 4.32 4.32
10-06-02 4.18 4.33 4.14 876,400 4.32 4.32
Date Open High Low Vol Cls adjCls
10-06-01 4.41 4.47 4.13 1,071,300 4.13 4.13
10-05-28 4.52 4.55 4.25 1,540,200 4.47 4.47
10-05-27 4.44 4.53 4.35 428,100 4.53 4.53
10-05-26 4.35 4.53 4.30 642,400 4.34 4.34
10-05-25 4.21 4.37 4.11 976,400 4.33 4.33
10-05-24 4.53 4.62 4.34 759,900 4.34 4.34
10-05-21 4.45 4.64 4.45 1,060,000 4.52 4.52
10-05-20 4.75 4.82 4.52 1,675,800 4.52 4.52
10-05-19 4.95 4.98 4.83 776,300 4.86 4.86
Date Open High Low Vol Cls adjCls
10-05-18 5.11 5.17 4.93 804,200 4.96 4.96
10-05-17 5.07 5.10 4.95 796,000 5.06 5.06
10-05-14 5.05 5.12 4.89 1,107,300 5.04 5.04
10-05-13 4.90 5.17 4.85 1,913,800 5.10 5.10
10-05-12 4.68 4.90 4.65 915,400 4.89 4.89
10-05-11 4.60 4.76 4.56 884,200 4.68 4.68
10-05-10 4.63 4.67 4.52 1,013,000 4.65 4.65
10-05-07 4.55 4.65 4.40 1,773,000 4.41 4.41
10-05-06 4.72 4.78 4.48 2,605,700 4.61 4.61
Date Open High Low Vol Cls adjCls
10-05-05 4.74 4.78 4.65 1,098,700 4.75 4.75
10-05-04 4.79 4.81 4.69 1,428,400 4.76 4.76
10-05-03 4.76 4.85 4.61 1,183,000 4.84 4.84
10-04-30 4.86 4.91 4.73 1,484,900 4.75 4.75
10-04-29 4.86 4.90 4.81 1,364,800 4.87 4.87
10-04-28 4.99 4.99 4.80 1,570,000 4.83 4.83
10-04-27 4.92 5.07 4.80 2,855,700 4.95 4.95
10-04-26 4.93 4.96 4.74 2,498,400 4.77 4.77
10-04-23 5.33 5.39 4.87 4,551,400 4.90 4.90
Date Open High Low Vol Cls adjCls
10-04-22 5.34 5.63 5.32 1,262,200 5.61 5.61
10-04-21 5.39 5.43 5.31 626,700 5.38 5.38
10-04-20 5.35 5.43 5.31 990,800 5.39 5.39
10-04-19 5.27 5.40 5.20 1,221,400 5.30 5.30
10-04-16 5.37 5.40 5.21 1,006,300 5.21 5.21
10-04-15 5.44 5.46 5.27 706,200 5.37 5.37
10-04-14 5.39 5.43 5.33 631,200 5.43 5.43
10-04-13 5.47 5.47 5.27 1,148,700 5.33 5.33
10-04-12 5.49 5.57 5.40 1,031,900 5.47 5.47
Date Open High Low Vol Cls adjCls
10-04-09 5.50 5.60 5.37 1,332,900 5.52 5.52
10-04-08 5.54 5.57 5.43 1,030,500 5.48 5.48
10-04-07 5.60 5.72 5.50 1,289,000 5.54 5.54
10-04-06 5.60 5.80 5.54 1,683,500 5.62 5.62
10-04-05 5.61 5.64 5.35 3,362,500 5.59 5.59
10-04-01 5.93 5.97 5.76 702,100 5.78 5.78
10-03-31 6.01 6.03 5.86 840,500 5.87 5.87
10-03-30 6.07 6.11 5.97 577,700 6.03 6.03
10-03-29 6.01 6.07 5.90 824,000 6.06 6.06
Date Open High Low Vol Cls adjCls
10-03-26 6.32 6.37 5.87 2,312,900 6.00 6.00
10-03-25 6.70 6.74 6.29 1,285,100 6.31 6.31
10-03-24 6.58 6.72 6.52 1,247,400 6.63 6.63
10-03-23 6.42 6.60 6.40 839,600 6.60 6.60
10-03-22 6.27 6.48 6.15 781,700 6.44 6.44
10-03-19 6.43 6.49 6.32 1,378,400 6.32 6.32
10-03-18 6.75 6.78 6.39 1,849,100 6.39 6.39
10-03-17 6.85 6.88 6.68 1,020,800 6.70 6.70
10-03-16 6.88 6.96 6.77 973,900 6.78 6.78
Date Open High Low Vol Cls adjCls
10-03-15 6.96 7.09 6.86 885,800 6.89 6.89
10-03-12 7.10 7.10 6.91 1,168,900 6.94 6.94
10-03-11 7.06 7.16 7.00 833,700 7.03 7.03
10-03-10 7.20 7.29 7.02 1,175,200 7.07 7.07
10-03-09 6.95 7.35 6.95 2,016,000 7.15 7.15
10-03-08 7.06 7.10 6.87 955,400 6.99 6.99
10-03-05 6.84 6.99 6.79 1,049,600 6.97 6.97
10-03-04 6.92 7.02 6.68 1,507,900 6.78 6.78
10-03-03 7.04 7.09 6.80 1,132,400 6.93 6.93
Date Open High Low Vol Cls adjCls
10-03-02 7.05 7.10 6.79 1,429,500 7.02 7.02
10-03-01 7.25 7.27 6.88 3,405,400 6.98 6.98
10-02-26 7.28 7.75 7.27 2,242,300 7.56 7.56
10-02-25 7.03 7.29 6.95 1,335,000 7.25 7.25
10-02-24 7.01 7.26 7.00 1,316,900 7.23 7.23
10-02-23 7.50 7.70 6.94 4,430,800 6.97 6.97
10-02-22 7.16 7.88 7.15 3,894,400 7.63 7.63
10-02-19 6.86 7.34 6.82 5,253,700 7.15 7.15
10-02-18 6.47 6.61 6.32 1,898,500 6.58 6.58
Date Open High Low Vol Cls adjCls
10-02-17 6.00 6.50 5.99 1,675,300 6.41 6.41
10-02-16 5.76 5.99 5.73 693,700 5.95 5.95
10-02-12 5.62 5.72 5.57 544,500 5.72 5.72
10-02-11 5.65 5.84 5.56 450,600 5.77 5.77
10-02-10 5.73 5.77 5.58 330,700 5.67 5.67
10-02-09 5.57 5.71 5.55 414,800 5.66 5.66
10-02-08 5.49 5.67 5.47 395,900 5.51 5.51
10-02-05 5.62 5.65 5.33 931,400 5.47 5.47
10-02-04 5.78 5.80 5.63 720,300 5.63 5.63
Date Open High Low Vol Cls adjCls
10-02-03 5.93 6.00 5.81 771,600 5.85 5.85
10-02-02 5.91 5.98 5.83 505,700 5.97 5.97
10-02-01 5.71 5.91 5.66 586,800 5.89 5.89
10-01-29 5.91 6.00 5.56 1,259,600 5.64 5.64
10-01-28 5.96 5.96 5.80 566,700 5.90 5.90
10-01-27 5.80 5.95 5.78 842,700 5.92 5.92
10-01-26 5.76 5.87 5.65 1,071,400 5.82 5.82
10-01-25 5.77 5.93 5.64 810,900 5.80 5.80
10-01-22 5.88 6.09 5.58 1,237,700 5.74 5.74
Date Open High Low Vol Cls adjCls
10-01-21 6.25 6.28 5.86 1,276,800 5.88 5.88
10-01-20 6.29 6.36 6.11 746,900 6.25 6.25
10-01-19 6.32 6.69 6.29 1,674,200 6.32 6.32
10-01-15 6.42 6.43 5.99 1,663,500 6.29 6.29
10-01-14 6.28 6.69 6.26 2,507,200 6.39 6.39
10-01-13 6.08 6.40 6.00 1,992,300 6.27 6.27
10-01-12 6.13 6.43 5.91 2,552,300 5.93 5.93
10-01-11 5.62 6.36 5.52 4,671,300 6.19 6.19
10-01-08 5.64 5.80 5.43 1,775,800 5.56 5.56
Date Open High Low Vol Cls adjCls
10-01-07 5.74 6.05 5.46 4,124,300 5.66 5.66
10-01-06 5.05 5.95 5.03 8,492,700 5.84 5.84
10-01-05 4.62 4.72 4.62 319,800 4.70 4.70
10-01-04 4.46 4.66 4.41 762,700 4.65 4.65
09-12-31 4.40 4.43 4.32 400,400 4.38 4.38
09-12-30 4.35 4.45 4.32 396,800 4.35 4.35
09-12-29 4.34 4.49 4.33 598,400 4.35 4.35
09-12-28 4.40 4.40 4.27 496,500 4.35 4.35
09-12-24 4.50 4.50 4.40 118,400 4.41 4.41
Date Open High Low Vol Cls adjCls
09-12-23 4.50 4.50 4.36 300,100 4.47 4.47
09-12-22 4.44 4.56 4.41 553,100 4.50 4.50
09-12-21 4.48 4.50 4.39 322,600 4.44 4.44
09-12-18 4.49 4.49 4.35 832,500 4.47 4.47
09-12-17 4.45 4.50 4.43 304,100 4.46 4.46
09-12-16 4.47 4.58 4.44 437,400 4.49 4.49
09-12-15 4.39 4.47 4.34 460,900 4.44 4.44
09-12-14 4.34 4.40 4.22 378,900 4.39 4.39
09-12-11 4.35 4.37 4.25 195,000 4.31 4.31
Date Open High Low Vol Cls adjCls
09-12-10 4.34 4.39 4.24 318,100 4.34 4.34
09-12-09 4.36 4.37 4.25 154,300 4.33 4.33
09-12-08 4.32 4.38 4.25 333,600 4.37 4.37
09-12-07 4.45 4.49 4.27 465,900 4.34 4.34
09-12-04 4.34 4.34 4.24 385,200 4.32 4.32
09-12-03 4.25 4.28 4.18 226,600 4.19 4.19
09-12-02 4.27 4.30 4.00 192,200 4.25 4.25
09-12-01 4.28 4.32 4.23 385,200 4.27 4.27
09-11-30 4.26 4.26 4.15 420,900 4.23 4.23
Date Open High Low Vol Cls adjCls
09-11-27 4.20 4.37 4.15 296,100 4.27 4.27
09-11-25 4.30 4.43 4.30 316,600 4.38 4.38
09-11-24 4.24 4.45 4.16 1,361,300 4.30 4.30
09-11-23 4.12 4.37 4.12 669,300 4.20 4.20
09-11-20 4.04 4.09 4.03 237,500 4.08 4.08
09-11-19 4.15 4.19 4.07 364,400 4.07 4.07
09-11-18 4.23 4.25 4.15 326,400 4.18 4.18
09-11-17 4.21 4.28 4.19 278,900 4.23 4.23
09-11-16 4.19 4.35 4.10 491,900 4.34 4.34
Date Open High Low Vol Cls adjCls
09-11-13 4.15 4.20 4.03 441,000 4.16 4.16
09-11-12 4.26 4.29 4.11 549,200 4.11 4.11
09-11-11 4.31 4.40 4.25 377,100 4.28 4.28
09-11-10 4.50 4.58 4.26 557,500 4.28 4.28
09-11-09 4.42 4.47 4.37 399,600 4.41 4.41
09-11-06 4.24 4.53 4.22 895,800 4.41 4.41
09-11-05 4.05 4.09 4.03 333,300 4.06 4.06
09-11-04 4.09 4.09 3.95 600,900 3.97 3.97
09-11-03 4.05 4.10 4.01 359,800 4.08 4.08
Date Open High Low Vol Cls adjCls
09-11-02 4.10 4.17 3.94 506,400 4.01 4.01
09-10-30 4.21 4.26 4.07 508,900 4.09 4.09
09-10-29 4.08 4.23 4.06 577,800 4.22 4.22
09-10-28 4.39 4.41 4.08 908,600 4.08 4.08
09-10-27 4.40 4.47 4.36 484,100 4.39 4.39
09-10-26 4.44 4.55 4.34 1,090,900 4.40 4.40
09-10-23 4.40 4.52 4.28 1,582,700 4.37 4.37
09-10-22 4.46 4.50 4.36 800,500 4.50 4.50
09-10-21 4.51 4.67 4.50 660,300 4.56 4.56
Date Open High Low Vol Cls adjCls
09-10-20 4.59 4.59 4.51 287,600 4.52 4.52
09-10-19 4.64 4.64 4.54 302,900 4.60 4.60
09-10-16 4.63 4.66 4.53 265,000 4.61 4.61
09-10-15 4.62 4.68 4.60 270,700 4.66 4.66
09-10-14 4.66 4.68 4.60 323,200 4.67 4.67
09-10-13 4.54 4.62 4.54 338,200 4.62 4.62
09-10-12 4.55 4.62 4.55 302,500 4.57 4.57
09-10-09 4.51 4.58 4.50 162,200 4.57 4.57
09-10-08 4.56 4.62 4.50 356,500 4.50 4.50
Date Open High Low Vol Cls adjCls
09-10-07 4.47 4.57 4.47 198,100 4.53 4.53
09-10-06 4.58 4.60 4.51 217,400 4.53 4.53
09-10-05 4.51 4.61 4.45 266,100 4.53 4.53
09-10-02 4.50 4.57 4.45 265,100 4.50 4.50
09-10-01 4.76 4.77 4.51 367,700 4.51 4.51
09-09-30 4.85 4.88 4.63 428,500 4.72 4.72
09-09-29 4.74 4.90 4.63 705,100 4.82 4.82
09-09-28 4.48 4.64 4.48 292,100 4.59 4.59
09-09-25 4.50 4.56 4.46 382,700 4.48 4.48
Date Open High Low Vol Cls adjCls
09-09-24 4.61 4.67 4.50 256,600 4.53 4.53
09-09-23 4.64 4.70 4.56 331,900 4.57 4.57
09-09-22 4.69 4.72 4.59 343,000 4.65 4.65
09-09-21 4.70 4.71 4.55 242,100 4.66 4.66
09-09-18 4.70 4.76 4.63 472,100 4.74 4.74
09-09-17 4.75 4.87 4.62 503,000 4.69 4.69
09-09-16 4.84 4.90 4.77 350,600 4.80 4.80
09-09-15 4.86 4.93 4.69 567,700 4.81 4.81
09-09-14 4.62 4.97 4.61 1,006,800 4.86 4.86
Date Open High Low Vol Cls adjCls
09-09-11 4.53 4.68 4.50 608,800 4.65 4.65
09-09-10 4.55 4.59 4.47 451,300 4.53 4.53
09-09-09 4.66 4.70 4.53 438,600 4.55 4.55
09-09-08 4.63 4.66 4.55 392,700 4.61 4.61
09-09-04 4.50 4.61 4.45 324,900 4.61 4.61
09-09-03 4.45 4.56 4.45 194,600 4.53 4.53
09-09-02 4.45 4.49 4.38 348,500 4.44 4.44
09-09-01 4.56 4.69 4.45 436,700 4.48 4.48
09-08-31 4.65 4.69 4.51 491,200 4.55 4.55
Date Open High Low Vol Cls adjCls
09-08-28 4.78 4.83 4.66 527,700 4.69 4.69
09-08-27 4.80 4.83 4.75 253,000 4.78 4.78
09-08-26 4.85 4.90 4.80 281,000 4.85 4.85
09-08-25 4.85 4.97 4.84 301,300 4.87 4.87
09-08-24 5.01 5.05 4.75 735,900 4.84 4.84
09-08-21 5.04 5.10 4.93 458,100 5.01 5.01
09-08-20 4.91 4.98 4.84 224,200 4.97 4.97
09-08-19 4.78 4.94 4.77 292,700 4.94 4.94
09-08-18 4.80 4.88 4.76 271,100 4.83 4.83
Date Open High Low Vol Cls adjCls
09-08-17 4.89 4.94 4.65 493,500 4.75 4.75
09-08-14 5.01 5.06 4.89 551,600 4.96 4.96
09-08-13 5.09 5.11 5.01 292,200 5.01 5.01
09-08-12 5.14 5.16 5.05 388,700 5.07 5.07
09-08-11 5.25 5.25 5.02 316,000 5.12 5.12
09-08-10 5.15 5.24 5.11 278,000 5.15 5.15
09-08-07 5.09 5.22 5.00 494,200 5.18 5.18
09-08-06 5.13 5.20 5.03 293,900 5.03 5.03
09-08-05 5.23 5.29 5.10 290,500 5.12 5.12
Date Open High Low Vol Cls adjCls
09-08-04 5.24 5.36 5.15 350,600 5.27 5.27
09-08-03 5.36 5.37 5.19 336,000 5.31 5.31
09-07-31 5.39 5.46 5.22 363,000 5.25 5.25
09-07-30 5.30 5.47 5.26 460,800 5.37 5.37
09-07-29 5.47 5.48 5.22 596,900 5.24 5.24
09-07-28 5.62 5.67 5.35 530,300 5.55 5.55
09-07-27 5.50 5.70 5.50 390,200 5.58 5.58
09-07-24 5.26 5.54 5.26 423,200 5.54 5.54
09-07-23 5.26 5.43 5.24 472,300 5.42 5.42
Date Open High Low Vol Cls adjCls
09-07-22 5.07 5.30 5.04 419,000 5.29 5.29
09-07-21 5.14 5.16 5.01 295,400 5.15 5.15
09-07-20 5.10 5.17 5.00 293,800 5.13 5.13
09-07-17 5.19 5.25 5.01 414,500 5.07 5.07
09-07-16 5.00 5.21 4.98 501,900 5.18 5.18
09-07-15 4.79 5.11 4.72 1,230,500 5.11 5.11
09-07-14 4.45 4.75 4.45 468,800 4.73 4.73
09-07-13 4.29 4.57 4.25 464,300 4.48 4.48
09-07-10 4.16 4.31 4.16 151,900 4.26 4.26
Date Open High Low Vol Cls adjCls
09-07-09 4.33 4.35 4.19 283,400 4.21 4.21
09-07-08 4.47 4.49 4.22 340,800 4.28 4.28
09-07-07 4.50 4.61 4.43 257,200 4.43 4.43
09-07-06 4.54 4.68 4.45 500,600 4.50 4.50
09-07-02 4.56 4.69 4.47 378,700 4.50 4.50
09-07-01 4.62 4.79 4.62 447,300 4.67 4.67
09-06-30 4.62 4.74 4.55 480,100 4.56 4.56
09-06-29 4.61 4.84 4.47 794,400 4.55 4.55
09-06-26 4.50 4.73 4.44 746,500 4.73 4.73
Date Open High Low Vol Cls adjCls
09-06-25 4.40 4.56 4.40 417,000 4.55 4.55
09-06-24 4.44 4.49 4.35 264,700 4.43 4.43
09-06-23 4.48 4.49 4.38 286,500 4.41 4.41
09-06-22 4.50 4.52 4.38 336,700 4.45 4.45
09-06-19 4.53 4.54 4.46 704,500 4.54 4.54
09-06-18 4.37 4.53 4.31 442,300 4.44 4.44
09-06-17 4.11 4.40 4.06 450,000 4.39 4.39
09-06-16 4.20 4.31 4.10 231,200 4.11 4.11
09-06-15 4.36 4.36 4.10 375,400 4.21 4.21
Date Open High Low Vol Cls adjCls
09-06-12 4.45 4.50 4.41 156,800 4.46 4.46
09-06-11 4.42 4.54 4.40 348,800 4.51 4.51
09-06-10 4.55 4.55 4.31 396,300 4.42 4.42
09-06-09 4.53 4.56 4.46 239,300 4.49 4.49
09-06-08 4.63 4.66 4.49 283,100 4.49 4.49
09-06-05 4.72 4.77 4.65 183,600 4.68 4.68
09-06-04 4.71 4.73 4.65 337,600 4.70 4.70
09-06-03 4.54 4.72 4.46 427,600 4.72 4.72
09-06-02 4.55 4.67 4.51 278,100 4.57 4.57
Date Open High Low Vol Cls adjCls
09-06-01 4.41 4.63 4.40 580,900 4.56 4.56
09-05-29 4.17 4.36 4.15 733,300 4.36 4.36
09-05-28 4.29 4.34 4.06 436,700 4.19 4.19
09-05-27 4.24 4.32 4.17 325,000 4.20 4.20
09-05-26 4.04 4.32 4.04 437,500 4.30 4.30
09-05-22 4.14 4.20 4.04 372,300 4.05 4.05
09-05-21 4.12 4.22 4.08 352,600 4.12 4.12
09-05-20 4.33 4.42 4.20 383,800 4.21 4.21
09-05-19 4.38 4.45 4.24 406,600 4.27 4.27
Date Open High Low Vol Cls adjCls
09-05-18 4.21 4.39 4.19 373,400 4.38 4.38
09-05-15 4.28 4.28 4.11 339,500 4.17 4.17
09-05-14 4.20 4.29 4.20 425,100 4.25 4.25
09-05-13 4.33 4.40 4.18 448,300 4.18 4.18
09-05-12 4.54 4.56 4.33 373,600 4.45 4.45
09-05-11 4.63 4.63 4.42 376,400 4.49 4.49
09-05-08 4.45 4.64 4.38 545,800 4.60 4.60
09-05-07 4.61 4.74 4.36 761,300 4.42 4.42
09-05-06 4.81 4.84 4.60 769,500 4.70 4.70
Date Open High Low Vol Cls adjCls
09-05-05 4.85 4.88 4.68 910,100 4.76 4.76
09-05-04 4.86 5.06 4.85 499,500 5.00 5.00
09-05-01 4.73 4.90 4.72 354,500 4.79 4.79
09-04-30 5.02 5.12 4.79 586,900 4.80 4.80
09-04-29 4.74 5.00 4.74 419,000 4.98 4.98
09-04-28 4.72 4.85 4.63 536,100 4.72 4.72
09-04-27 4.88 5.01 4.74 939,300 4.75 4.75
09-04-24 4.95 5.09 4.84 788,400 5.01 5.01
09-04-23 5.30 5.36 4.86 722,500 4.90 4.90
Date Open High Low Vol Cls adjCls
09-04-22 4.87 5.25 4.87 909,700 5.11 5.11
09-04-21 4.65 5.00 4.63 788,900 5.00 5.00
09-04-20 4.97 5.02 4.68 571,900 4.72 4.72
09-04-17 5.11 5.17 4.98 437,400 5.13 5.13
09-04-16 4.93 5.15 4.89 514,200 5.09 5.09
09-04-15 4.79 4.95 4.77 509,600 4.88 4.88
09-04-14 5.27 5.36 4.86 941,600 4.88 4.88
09-04-13 5.05 5.43 5.05 492,300 5.40 5.40
09-04-09 4.92 5.30 4.85 817,300 5.24 5.24
Date Open High Low Vol Cls adjCls
09-04-08 4.78 5.00 4.76 877,800 4.81 4.81
09-04-07 4.76 4.94 4.73 744,200 4.79 4.79
09-04-06 4.74 4.94 4.63 1,148,500 4.93 4.93
09-04-03 4.87 4.94 4.68 720,300 4.80 4.80
09-04-02 4.88 4.99 4.77 854,100 4.91 4.91
09-04-01 4.56 4.88 4.40 579,900 4.76 4.76
09-03-31 4.43 4.96 4.39 699,100 4.68 4.68
09-03-30 4.45 4.50 4.32 397,600 4.35 4.35
09-03-27 4.69 4.95 4.55 545,400 4.62 4.62
Date Open High Low Vol Cls adjCls
09-03-26 4.75 4.83 4.57 442,100 4.82 4.82
09-03-25 4.73 4.99 4.37 507,900 4.69 4.69
09-03-24 4.58 4.81 4.52 516,700 4.74 4.74
09-03-23 4.27 4.73 4.15 865,500 4.73 4.73
09-03-20 4.27 4.30 4.01 680,500 4.08 4.08
09-03-19 4.43 4.45 4.19 361,300 4.22 4.22
09-03-18 4.12 4.46 3.98 564,900 4.37 4.37
09-03-17 4.04 4.26 3.75 763,400 4.16 4.16
09-03-16 4.24 4.31 4.03 740,200 4.09 4.09
Date Open High Low Vol Cls adjCls
09-03-13 4.17 4.35 4.13 331,300 4.21 4.21
09-03-12 4.13 4.37 3.93 575,300 4.33 4.33
09-03-11 4.12 4.39 4.02 505,700 4.17 4.17
09-03-10 3.79 4.19 3.79 693,700 4.07 4.07
09-03-09 3.51 3.83 3.51 543,000 3.69 3.69
09-03-06 3.51 3.83 3.50 902,200 3.65 3.65
09-03-05 3.39 3.60 3.15 680,800 3.26 3.26
09-03-04 3.34 3.52 3.25 1,117,200 3.50 3.50
09-03-03 3.65 3.68 3.11 943,400 3.12 3.12
Date Open High Low Vol Cls adjCls
09-03-02 4.13 4.13 3.60 736,000 3.61 3.61
09-02-27 4.20 4.44 4.15 991,000 4.30 4.30
09-02-26 4.38 4.54 4.31 554,000 4.31 4.31
09-02-25 4.65 4.74 4.30 610,600 4.35 4.35
09-02-24 4.36 4.84 4.24 1,380,000 4.65 4.65
09-02-23 4.33 4.47 4.03 746,700 4.06 4.06
09-02-20 4.50 4.56 4.20 588,800 4.30 4.30
09-02-19 4.69 4.76 4.51 427,300 4.58 4.58
09-02-18 4.90 4.99 4.65 694,800 4.69 4.69
Date Open High Low Vol Cls adjCls
09-02-17 5.05 5.12 4.90 449,300 4.91 4.91
09-02-13 5.12 5.21 5.02 270,900 5.13 5.13
09-02-12 5.14 5.28 5.02 486,900 5.19 5.19
09-02-11 5.37 5.49 5.15 540,600 5.26 5.26
09-02-10 5.61 5.79 5.28 478,500 5.32 5.32
09-02-09 5.64 5.83 5.60 661,300 5.74 5.74
09-02-06 5.52 5.78 5.52 690,800 5.73 5.73
09-02-05 5.26 5.88 5.26 607,300 5.58 5.58
09-02-04 5.36 5.60 5.36 721,400 5.53 5.53
Date Open High Low Vol Cls adjCls
09-02-03 5.25 5.45 5.21 543,000 5.41 5.41
09-02-02 5.05 5.29 4.99 593,400 5.25 5.25
09-01-30 5.24 5.32 5.06 656,500 5.07 5.07
09-01-29 5.26 5.41 5.14 482,400 5.25 5.25
09-01-28 5.18 5.35 5.17 466,000 5.35 5.35
09-01-27 5.07 5.19 4.96 345,700 5.13 5.13
09-01-26 5.25 5.25 4.93 433,300 5.06 5.06
09-01-23 4.78 5.05 4.77 472,200 4.91 4.91
09-01-22 5.06 5.14 4.82 636,300 4.94 4.94
Date Open High Low Vol Cls adjCls
09-01-21 5.02 5.15 4.76 585,600 5.14 5.14
09-01-20 5.24 5.24 4.94 907,100 5.06 5.06
09-01-16 5.03 5.35 5.03 1,466,800 5.35 5.35
09-01-15 5.12 5.15 4.68 649,300 4.99 4.99
09-01-14 4.98 5.32 4.87 478,100 4.92 4.92
09-01-13 5.20 5.31 5.03 642,900 5.22 5.22
09-01-12 5.45 5.55 5.16 770,700 5.19 5.19
09-01-09 5.63 5.73 5.46 633,500 5.46 5.46
09-01-08 5.39 5.65 5.32 892,300 5.65 5.65
Date Open High Low Vol Cls adjCls
09-01-07 5.45 5.47 5.25 1,051,100 5.37 5.37
09-01-06 5.65 5.69 5.48 699,300 5.51 5.51
09-01-05 5.60 5.75 5.45 1,234,000 5.57 5.57
09-01-02 5.30 5.50 5.22 683,100 5.41 5.41
08-12-31 5.15 5.39 5.00 978,300 5.28 5.28
08-12-30 5.38 5.49 5.05 579,000 5.25 5.25
08-12-29 5.29 5.49 5.20 386,300 5.35 5.35
08-12-26 5.11 5.34 4.94 624,100 5.28 5.28
08-12-24 4.83 5.10 4.72 344,900 5.04 5.04
Date Open High Low Vol Cls adjCls
08-12-23 4.88 5.15 4.73 1,012,200 4.81 4.81
08-12-22 5.00 5.00 4.60 704,300 4.75 4.75
08-12-19 4.75 4.99 4.69 938,600 4.99 4.99
08-12-18 4.77 5.04 4.45 748,100 4.57 4.57
08-12-17 4.32 4.99 4.32 693,400 4.81 4.81
08-12-16 4.25 4.44 4.19 613,500 4.43 4.43
08-12-15 4.29 4.29 4.10 413,200 4.18 4.18
08-12-12 3.80 4.24 3.80 453,200 4.24 4.24
08-12-11 4.12 4.23 3.95 455,200 4.01 4.01
Date Open High Low Vol Cls adjCls
08-12-10 4.07 4.26 4.05 437,100 4.23 4.23
08-12-09 4.16 4.38 4.00 554,900 4.08 4.08
08-12-08 4.07 4.30 4.01 852,800 4.23 4.23
08-12-05 3.88 3.98 3.70 723,700 3.98 3.98
08-12-04 4.21 4.40 3.90 706,900 3.97 3.97
08-12-03 4.05 4.51 4.01 801,900 4.33 4.33
08-12-02 3.91 4.34 3.85 764,200 4.27 4.27
08-12-01 4.27 4.27 3.80 546,600 3.81 3.81
08-11-28 4.05 4.37 4.02 337,600 4.35 4.35
Date Open High Low Vol Cls adjCls
08-11-26 3.89 4.10 3.63 801,200 4.10 4.10
08-11-25 3.73 4.05 3.57 1,131,200 3.84 3.84
08-11-24 3.18 3.72 3.00 1,782,200 3.68 3.68
08-11-21 2.79 2.98 2.54 1,198,800 2.69 2.69
08-11-20 2.79 3.03 2.64 1,403,500 2.68 2.68
08-11-19 3.55 3.62 2.92 854,500 2.92 2.92
08-11-18 3.53 3.70 3.42 562,500 3.56 3.56
08-11-17 3.75 3.85 3.52 350,500 3.53 3.53
08-11-14 3.89 4.04 3.77 470,400 3.78 3.78
Date Open High Low Vol Cls adjCls
08-11-13 3.91 4.00 3.55 860,600 3.94 3.94
08-11-12 4.33 4.49 3.87 640,300 3.90 3.90
08-11-11 4.64 4.73 4.32 421,200 4.39 4.39
08-11-10 4.82 4.86 4.59 387,400 4.69 4.69
08-11-07 4.75 5.00 4.51 320,100 4.67 4.67
08-11-06 4.91 5.17 4.75 319,100 4.75 4.75
08-11-05 5.25 5.39 4.98 365,200 4.99 4.99
08-11-04 5.35 5.38 5.21 402,800 5.36 5.36
08-11-03 5.00 5.33 5.00 393,500 5.16 5.16
Date Open High Low Vol Cls adjCls
08-10-31 4.75 5.08 4.56 556,200 5.01 5.01
08-10-30 4.74 4.80 4.55 549,400 4.76 4.76
08-10-29 4.28 4.69 4.08 543,200 4.58 4.58
08-10-28 4.46 4.50 3.97 912,700 4.22 4.22
08-10-27 4.51 4.61 4.25 549,800 4.27 4.27
08-10-24 4.44 4.76 4.25 533,000 4.48 4.48
08-10-23 4.71 4.89 4.55 591,200 4.87 4.87
08-10-22 4.74 4.82 4.60 323,000 4.67 4.67
08-10-21 4.99 5.07 4.78 292,700 4.85 4.85
Date Open High Low Vol Cls adjCls
08-10-20 4.90 5.06 4.81 356,900 5.06 5.06
08-10-17 4.55 4.99 4.54 509,600 4.76 4.76
08-10-16 4.65 4.94 4.24 980,100 4.80 4.80
08-10-15 5.13 5.22 4.60 620,800 4.60 4.60
08-10-14 5.46 5.63 5.10 814,900 5.26 5.26
08-10-13 4.91 5.37 4.85 1,198,100 5.37 5.37
08-10-10 4.85 4.95 3.75 2,409,700 4.65 4.65
08-10-09 5.97 6.05 5.04 1,189,700 5.05 5.05
08-10-08 5.76 6.09 5.50 1,732,300 5.92 5.92
Date Open High Low Vol Cls adjCls
08-10-07 6.56 6.75 5.99 868,900 5.99 5.99
08-10-06 6.50 6.71 6.15 2,013,500 6.58 6.58
08-10-03 7.00 7.15 6.58 1,057,000 6.61 6.61
08-10-02 6.87 7.00 6.65 1,127,700 6.94 6.94
08-10-01 7.01 7.20 6.80 745,000 6.85 6.85
08-09-30 7.08 7.25 6.95 1,175,000 7.15 7.15
08-09-29 7.12 7.32 6.71 1,018,100 6.85 6.85
08-09-26 7.24 7.43 7.08 726,100 7.28 7.28
08-09-25 7.02 7.50 7.00 1,028,600 7.48 7.48
Date Open High Low Vol Cls adjCls
08-09-24 7.12 7.21 6.99 1,031,400 7.01 7.01
08-09-23 7.02 7.14 6.80 1,017,900 7.09 7.09
08-09-22 7.11 7.23 7.01 631,400 7.01 7.01
08-09-19 7.40 7.63 6.71 2,435,600 7.25 7.25
08-09-18 6.13 7.06 6.13 2,243,800 7.04 7.04
08-09-17 6.04 6.34 6.00 1,733,700 6.13 6.13
08-09-16 5.75 6.40 5.61 2,148,200 6.33 6.33
08-09-15 6.20 6.29 6.11 765,800 6.15 6.15
08-09-12 6.22 6.50 6.14 799,000 6.45 6.45
Date Open High Low Vol Cls adjCls
08-09-11 6.06 6.26 6.05 745,100 6.25 6.25
08-09-10 6.20 6.22 6.06 1,025,600 6.20 6.20
08-09-09 6.48 6.54 6.16 1,469,400 6.19 6.19
08-09-08 6.63 6.68 6.34 983,400 6.54 6.54
08-09-05 6.66 6.66 6.52 722,500 6.57 6.57
08-09-04 6.46 6.76 6.42 1,176,000 6.65 6.65
08-09-03 6.53 6.63 6.41 794,700 6.50 6.50
08-09-02 6.59 6.83 6.42 1,062,900 6.50 6.50
08-08-29 6.47 6.58 6.44 663,100 6.50 6.50
Date Open High Low Vol Cls adjCls
08-08-28 6.24 6.49 6.20 778,600 6.47 6.47
08-08-27 6.15 6.26 6.11 467,100 6.23 6.23
08-08-26 6.15 6.24 6.10 540,100 6.14 6.14
08-08-25 6.31 6.31 6.08 705,100 6.13 6.13
08-08-22 6.11 6.23 6.09 577,800 6.20 6.20
08-08-21 6.17 6.20 6.06 681,100 6.11 6.11
08-08-20 6.26 6.40 6.13 1,000,400 6.20 6.20
08-08-19 5.95 6.66 5.90 3,094,100 6.27 6.27
08-08-18 5.90 5.96 5.75 588,500 5.95 5.95
Date Open High Low Vol Cls adjCls
08-08-15 5.87 5.97 5.70 730,700 5.86 5.86
08-08-14 5.63 5.88 5.63 681,900 5.79 5.79
08-08-13 5.64 5.66 5.51 564,100 5.65 5.65
08-08-12 5.51 5.70 5.49 767,000 5.64 5.64
08-08-11 5.36 5.57 5.36 941,200 5.57 5.57
08-08-08 5.16 5.34 5.16 826,200 5.34 5.34
08-08-07 5.34 5.38 5.11 849,800 5.17 5.17
08-08-06 5.12 5.34 5.09 987,200 5.34 5.34
08-08-05 5.05 5.18 5.05 919,100 5.11 5.11
Date Open High Low Vol Cls adjCls
08-08-04 5.16 5.16 5.06 676,700 5.09 5.09
08-08-01 5.04 5.20 5.04 520,000 5.12 5.12
08-07-31 5.02 5.13 5.01 831,000 5.04 5.04
08-07-30 5.14 5.19 5.05 706,100 5.13 5.13
08-07-29 5.05 5.16 5.05 611,100 5.14 5.14
08-07-28 5.15 5.16 4.98 1,276,900 5.02 5.02
08-07-25 4.87 5.09 4.86 749,900 5.04 5.04
08-07-24 5.08 5.50 4.85 1,982,400 5.06 5.06
08-07-23 5.70 5.77 5.63 850,600 5.70 5.70
Date Open High Low Vol Cls adjCls
08-07-22 5.48 5.66 5.46 981,600 5.66 5.66
08-07-21 5.64 5.80 5.43 531,600 5.58 5.58
08-07-18 5.73 5.74 5.47 761,600 5.65 5.65
08-07-17 5.97 5.99 5.62 976,800 5.74 5.74
08-07-16 5.45 5.96 5.43 1,465,900 5.96 5.96
08-07-15 5.08 5.53 4.99 1,325,900 5.39 5.39
08-07-14 5.20 5.21 5.09 608,500 5.10 5.10
08-07-11 5.07 5.28 5.05 796,000 5.21 5.21
08-07-10 5.18 5.20 5.06 754,400 5.14 5.14
Date Open High Low Vol Cls adjCls
08-07-09 5.46 5.50 5.22 648,600 5.23 5.23
08-07-08 5.15 5.50 5.06 934,600 5.47 5.47
08-07-07 5.06 5.15 5.03 762,300 5.10 5.10
08-07-03 5.00 5.09 4.96 512,700 5.02 5.02
08-07-02 5.15 5.18 5.00 685,200 5.01 5.01
08-07-01 4.91 5.14 4.89 1,316,600 5.14 5.14
08-06-30 4.98 5.09 4.96 950,100 4.99 4.99
08-06-27 5.09 5.10 4.95 1,534,600 5.05 5.05
08-06-26 5.30 5.32 5.09 1,166,800 5.11 5.11
Date Open High Low Vol Cls adjCls
08-06-25 5.55 5.59 5.37 1,041,200 5.40 5.40
08-06-24 5.50 5.70 5.45 725,200 5.56 5.56
08-06-23 5.80 5.81 5.54 563,700 5.56 5.56
08-06-20 5.70 5.77 5.52 1,394,600 5.77 5.77
08-06-19 5.52 5.75 5.36 1,265,400 5.75 5.75
08-06-18 5.67 5.73 5.50 1,517,700 5.51 5.51
08-06-17 6.00 6.00 5.71 1,267,000 5.73 5.73
08-06-16 5.90 5.95 5.87 705,300 5.92 5.92
08-06-13 5.78 5.88 5.75 908,000 5.83 5.83
Date Open High Low Vol Cls adjCls
08-06-12 6.10 6.10 5.75 1,291,300 5.78 5.78
08-06-11 6.12 6.15 5.75 2,140,400 5.92 5.92
08-06-10 6.12 6.18 6.01 1,413,600 6.16 6.16
08-06-09 6.40 6.40 6.00 3,394,000 6.13 6.13
08-06-06 6.95 7.02 6.88 1,278,500 6.90 6.90
08-06-05 6.97 7.05 6.97 774,900 7.03 7.03
08-06-04 6.99 7.05 6.83 1,584,600 6.97 6.97
08-06-03 7.06 7.09 6.93 908,400 6.99 6.99
08-06-02 7.00 7.08 6.97 1,500,600 7.06 7.06
Date Open High Low Vol Cls adjCls
08-05-30 7.01 7.10 6.99 1,470,000 7.03 7.03
08-05-29 7.16 7.20 6.97 2,125,400 7.00 7.00
08-05-28 7.23 7.25 7.10 1,398,000 7.13 7.13
08-05-27 7.16 7.22 7.09 915,100 7.21 7.21
08-05-23 7.29 7.33 7.09 1,909,400 7.11 7.11
08-05-22 7.47 7.49 7.27 1,252,300 7.33 7.33
08-05-21 7.45 7.49 7.22 1,388,000 7.24 7.24
08-05-20 7.43 7.49 7.38 1,010,400 7.44 7.44
08-05-19 7.55 7.73 7.46 1,968,800 7.48 7.48
Date Open High Low Vol Cls adjCls
08-05-16 7.89 7.89 7.45 2,469,800 7.52 7.52
08-05-15 7.92 7.97 7.79 928,000 7.87 7.87
08-05-14 7.92 8.09 7.86 1,628,600 7.90 7.90
08-05-13 7.74 7.91 7.72 2,596,500 7.91 7.91
08-05-12 7.40 7.69 7.40 3,158,600 7.68 7.68
08-05-09 7.40 7.44 7.30 1,288,200 7.37 7.37
08-05-08 7.55 7.55 7.35 1,291,800 7.44 7.44
08-05-07 7.50 7.61 7.37 1,855,900 7.38 7.38
08-05-06 7.45 7.52 7.34 1,959,300 7.47 7.47
Date Open High Low Vol Cls adjCls
08-05-05 7.30 7.50 7.21 2,376,400 7.33 7.33
08-05-02 7.46 7.46 7.26 2,681,400 7.28 7.28
08-05-01 7.48 7.49 7.35 2,226,900 7.41 7.41
08-04-30 7.56 7.57 7.42 2,607,600 7.46 7.46
08-04-29 7.57 7.57 7.41 3,155,000 7.52 7.52
08-04-28 7.48 7.53 7.32 5,342,100 7.51 7.51
08-04-25 7.65 7.67 7.30 4,797,800 7.32 7.32
08-04-24 8.25 8.25 7.30 16,016,700 7.53 7.53
08-04-23 9.52 9.67 9.23 2,501,100 9.42 9.42
Date Open High Low Vol Cls adjCls
08-04-22 9.85 9.89 9.36 1,281,600 9.52 9.52
08-04-21 9.58 9.87 9.55 975,400 9.85 9.85
08-04-18 9.64 9.73 9.45 1,022,500 9.58 9.58
08-04-17 9.66 9.70 9.35 836,300 9.42 9.42
08-04-16 9.17 9.48 9.16 1,035,800 9.44 9.44
08-04-15 9.36 9.42 8.80 1,608,300 9.06 9.06
08-04-14 9.41 9.49 9.28 711,100 9.32 9.32
08-04-11 9.37 9.52 9.28 1,266,500 9.35 9.35
08-04-10 9.45 9.62 9.35 1,045,400 9.50 9.50
Date Open High Low Vol Cls adjCls
08-04-09 9.73 9.87 9.30 1,826,200 9.43 9.43
08-04-08 10.05 10.16 9.59 1,703,600 9.75 9.75
08-04-07 10.26 10.39 10.05 939,600 10.14 10.14
08-04-04 10.31 10.34 10.02 1,506,800 10.14 10.14
08-04-03 10.08 10.57 9.92 2,604,500 10.27 10.27
08-04-02 9.92 9.98 9.70 993,900 9.77 9.77
08-04-01 9.85 10.03 9.54 1,899,200 9.86 9.86
08-03-31 9.79 9.79 9.25 1,189,400 9.40 9.40
08-03-28 10.00 10.10 9.49 1,753,600 9.56 9.56
Date Open High Low Vol Cls adjCls
08-03-27 10.17 10.39 9.83 1,571,100 9.89 9.89
08-03-26 10.07 10.26 9.96 1,022,500 10.21 10.21
08-03-25 9.84 10.19 9.72 2,810,100 10.15 10.15
08-03-24 9.71 10.25 9.60 1,877,800 9.82 9.82
08-03-20 9.74 9.76 9.37 1,866,900 9.65 9.65
08-03-19 10.01 10.08 9.55 1,725,800 9.60 9.60
08-03-18 9.61 10.08 9.51 1,820,400 10.03 10.03
08-03-17 9.59 9.74 9.32 2,077,900 9.36 9.36
08-03-14 10.65 10.68 9.83 2,646,500 9.94 9.94
Date Open High Low Vol Cls adjCls
08-03-13 10.27 10.59 10.05 3,118,600 10.58 10.58
08-03-12 11.66 11.68 10.51 3,528,800 10.54 10.54
08-03-11 10.90 11.42 10.75 1,953,600 11.41 11.41
08-03-10 10.83 10.83 10.36 1,336,500 10.43 10.43
08-03-07 10.75 11.10 10.67 1,138,700 10.78 10.78
08-03-06 11.28 11.30 11.01 1,016,000 11.01 11.01
08-03-05 11.11 11.38 11.09 1,116,100 11.28 11.28
08-03-04 11.27 11.36 10.52 2,042,500 11.08 11.08
08-03-03 11.41 11.49 11.06 1,577,500 11.37 11.37
Date Open High Low Vol Cls adjCls
08-02-29 11.65 11.84 11.14 1,307,500 11.27 11.27
08-02-28 11.63 12.00 11.52 1,415,100 11.75 11.75
08-02-27 11.41 11.96 11.41 1,290,000 11.69 11.69
08-02-26 11.58 11.81 11.53 1,480,700 11.68 11.68
08-02-25 11.65 11.80 11.28 1,614,000 11.80 11.80
08-02-22 11.95 12.02 11.16 2,238,600 11.55 11.55
08-02-21 12.16 12.39 11.91 1,517,100 11.96 11.96
08-02-20 11.97 12.12 11.84 1,934,700 12.10 12.10
08-02-19 12.15 12.47 11.97 2,922,900 11.99 11.99
Date Open High Low Vol Cls adjCls
08-02-15 11.77 12.02 11.66 2,697,800 11.94 11.94
08-02-14 12.85 12.92 11.76 6,643,800 11.86 11.86
08-02-13 12.30 12.80 11.94 3,419,300 12.76 12.76
08-02-12 11.69 11.74 11.36 1,594,200 11.53 11.53
08-02-11 11.50 12.19 11.25 3,291,300 11.65 11.65
08-02-08 10.92 11.19 10.76 764,900 10.96 10.96
08-02-07 10.65 11.16 10.52 1,237,000 10.97 10.97
08-02-06 11.08 11.38 10.82 987,500 10.86 10.86
08-02-05 11.38 11.80 10.93 1,868,000 11.01 11.01
Date Open High Low Vol Cls adjCls
08-02-04 11.70 11.75 11.36 889,800 11.61 11.61
08-02-01 11.78 11.96 11.33 1,344,500 11.70 11.70
08-01-31 10.60 11.55 10.58 1,842,000 11.49 11.49
08-01-30 11.22 11.27 10.72 1,628,900 10.88 10.88
08-01-29 11.00 11.40 10.91 1,710,800 11.20 11.20
08-01-28 10.57 10.82 10.35 1,848,000 10.67 10.67
08-01-25 10.50 10.80 10.35 3,206,900 10.48 10.48
08-01-24 9.30 9.96 9.21 2,678,900 9.70 9.70
08-01-23 8.74 9.14 8.16 3,308,600 9.14 9.14
Date Open High Low Vol Cls adjCls
08-01-22 8.52 9.28 8.31 3,502,900 8.90 8.90
08-01-18 9.99 10.32 9.58 3,221,000 9.65 9.65
08-01-17 10.85 11.00 9.77 3,939,300 9.95 9.95
08-01-16 11.03 11.36 10.60 3,206,000 10.85 10.85
08-01-15 11.54 11.64 11.30 1,356,900 11.32 11.32
08-01-14 11.96 11.98 11.55 1,355,100 11.75 11.75
08-01-11 11.95 12.20 11.41 1,866,300 11.57 11.57
08-01-10 11.56 12.90 11.08 5,852,400 11.97 11.97
08-01-09 13.20 13.46 10.11 5,360,400 12.54 12.54
Date Open High Low Vol Cls adjCls
08-01-08 13.28 13.73 13.26 1,428,500 13.28 13.28
08-01-07 13.60 13.75 13.00 1,546,700 13.11 13.11
08-01-04 13.88 13.98 13.20 1,255,600 13.23 13.23
08-01-03 14.01 14.29 13.95 879,200 14.06 14.06
08-01-02 14.41 14.74 13.84 1,373,300 14.04 14.04
07-12-31 14.56 14.68 14.32 828,300 14.39 14.39
07-12-28 15.00 15.09 14.67 577,200 14.69 14.69
07-12-27 15.17 15.30 14.86 636,600 14.86 14.86
07-12-26 15.20 15.27 14.82 862,700 15.27 15.27
Date Open High Low Vol Cls adjCls
07-12-24 15.25 15.31 15.06 500,200 15.18 15.18
07-12-21 15.07 15.21 14.96 1,541,900 15.17 15.17
07-12-20 14.84 14.88 14.45 655,700 14.86 14.86
07-12-19 14.72 14.85 14.30 750,400 14.72 14.72
07-12-18 14.00 14.60 13.93 943,100 14.60 14.60
07-12-17 14.30 14.49 13.76 1,160,700 13.85 13.85
07-12-14 14.30 14.74 14.30 817,600 14.42 14.42
07-12-13 14.80 14.93 14.28 1,260,300 14.61 14.61
07-12-12 15.06 15.50 14.86 1,272,700 15.04 15.04
Date Open High Low Vol Cls adjCls
07-12-11 15.50 15.60 14.75 1,313,700 14.83 14.83
07-12-10 15.67 15.91 15.27 1,001,200 15.46 15.46
07-12-07 16.00 16.00 15.50 1,153,600 15.66 15.66
07-12-06 15.13 15.94 15.01 1,784,900 15.94 15.94
07-12-05 15.02 15.25 14.93 1,685,600 15.22 15.22
07-12-04 14.63 15.14 14.35 1,607,200 14.84 14.84
07-12-03 14.00 14.75 14.00 1,458,400 14.62 14.62
07-11-30 14.38 14.94 13.85 1,478,800 14.01 14.01
07-11-29 14.11 14.16 13.80 1,234,300 13.91 13.91
Date Open High Low Vol Cls adjCls
07-11-28 13.28 14.51 13.15 2,590,800 14.17 14.17
07-11-27 12.73 13.04 12.66 1,818,600 12.90 12.90
07-11-26 12.78 13.25 12.61 2,226,900 12.68 12.68
07-11-23 13.10 13.19 12.94 583,800 13.04 13.04
07-11-21 13.02 13.25 12.77 1,531,200 13.05 13.05
07-11-20 13.33 13.46 12.93 2,132,800 13.44 13.44
07-11-19 13.33 13.57 13.09 2,298,500 13.16 13.16
07-11-16 14.01 14.19 13.42 1,844,300 13.66 13.66
07-11-15 14.23 14.50 13.71 1,316,100 13.88 13.88
Date Open High Low Vol Cls adjCls
07-11-14 15.10 15.10 14.30 2,243,500 14.42 14.42
07-11-13 13.46 14.30 13.46 2,207,700 14.28 14.28
07-11-12 14.00 14.06 13.00 2,710,200 13.17 13.17
07-11-09 14.36 14.57 13.89 2,327,500 14.11 14.11
07-11-08 15.37 15.37 13.77 3,143,600 14.84 14.84
07-11-07 15.40 15.65 15.06 1,642,300 15.26 15.26
07-11-06 15.65 15.97 15.40 1,402,900 15.76 15.76
07-11-05 15.85 16.29 15.51 1,695,200 15.63 15.63
07-11-02 16.17 16.20 15.75 1,755,100 15.98 15.98
Date Open High Low Vol Cls adjCls
07-11-01 16.30 16.41 15.77 1,931,000 15.95 15.95
07-10-31 16.12 16.73 15.91 2,051,100 16.65 16.65
07-10-30 16.25 16.43 15.90 1,749,400 16.00 16.00
07-10-29 16.52 16.87 16.28 1,843,400 16.38 16.38
07-10-26 16.93 17.00 16.21 2,116,600 16.65 16.65
07-10-25 17.56 17.58 16.75 2,161,800 16.78 16.78
07-10-24 17.97 18.44 15.00 9,226,800 17.18 17.18
07-10-23 17.00 17.27 16.35 3,111,300 17.24 17.24
07-10-22 15.50 17.16 15.05 3,840,400 16.70 16.70
Date Open High Low Vol Cls adjCls
07-10-19 16.70 16.70 15.54 2,773,200 15.60 15.60
07-10-18 16.20 16.75 16.12 1,223,800 16.51 16.51
07-10-17 17.25 17.45 16.21 2,273,900 16.69 16.69
07-10-16 17.06 17.20 16.77 1,701,700 17.11 17.11
07-10-15 17.92 18.03 17.24 1,832,700 17.56 17.56
07-10-12 17.42 17.86 17.29 1,740,000 17.85 17.85
07-10-11 18.04 18.37 16.75 2,951,600 17.34 17.34
07-10-10 18.53 18.69 17.95 3,018,900 17.99 17.99
07-10-09 18.75 19.10 18.53 3,191,300 18.81 18.81
Date Open High Low Vol Cls adjCls
07-10-08 18.30 18.89 18.08 3,183,900 18.56 18.56
07-10-05 18.15 18.42 17.75 3,391,000 17.87 17.87
07-10-04 16.63 18.12 16.40 5,816,500 18.05 18.05
07-10-03 16.97 17.30 16.55 2,511,300 16.58 16.58
07-10-02 16.39 17.08 16.21 3,266,500 16.97 16.97
07-10-01 15.63 16.50 15.63 3,343,900 16.20 16.20
07-09-28 15.86 15.95 15.58 983,100 15.69 15.69
07-09-27 15.93 15.97 15.74 1,409,100 15.86 15.86
07-09-26 15.34 15.83 15.34 1,342,600 15.63 15.63
Date Open High Low Vol Cls adjCls
07-09-25 15.10 15.50 15.00 1,130,600 15.33 15.33
07-09-24 15.37 15.44 15.10 1,211,800 15.23 15.23
07-09-21 15.93 15.97 15.25 2,232,500 15.30 15.30
07-09-20 15.80 15.87 15.52 1,597,500 15.65 15.65
07-09-19 15.25 15.77 15.20 3,393,300 15.77 15.77
07-09-18 14.85 15.25 14.71 2,593,300 15.02 15.02
07-09-17 14.75 14.96 14.35 2,469,900 14.91 14.91
07-09-14 14.29 14.48 14.23 930,300 14.37 14.37
07-09-13 14.82 14.83 14.40 1,098,600 14.43 14.43
Date Open High Low Vol Cls adjCls
07-09-12 14.50 14.71 14.41 921,500 14.45 14.45
07-09-11 14.52 14.65 14.31 1,088,900 14.59 14.59
07-09-10 14.59 14.97 14.18 1,129,400 14.47 14.47
07-09-07 14.77 14.79 14.31 1,867,400 14.52 14.52
07-09-06 15.30 15.60 14.87 3,834,500 15.15 15.15
07-09-05 14.64 14.85 14.50 1,455,300 14.67 14.67
07-09-04 14.25 14.95 14.00 2,556,800 14.86 14.86
07-08-31 14.62 14.63 14.18 1,893,600 14.31 14.31
07-08-30 14.01 14.61 13.90 4,062,800 14.31 14.31
Date Open High Low Vol Cls adjCls
07-08-29 13.41 13.68 13.37 1,082,200 13.60 13.60
07-08-28 13.91 13.99 13.27 1,929,600 13.34 13.34
07-08-27 13.87 14.34 13.76 1,860,100 14.10 14.10
07-08-24 13.25 14.10 13.00 2,804,900 14.08 14.08
07-08-23 13.66 13.72 13.29 1,189,900 13.36 13.36
07-08-22 13.72 13.73 13.42 1,524,000 13.57 13.57
07-08-21 13.50 13.77 13.10 2,474,700 13.46 13.46
07-08-20 14.34 14.36 13.49 2,608,400 13.58 13.58
07-08-17 14.74 14.75 13.80 3,125,100 14.10 14.10
Date Open High Low Vol Cls adjCls
07-08-16 13.50 13.72 11.75 6,644,900 13.56 13.56
07-08-15 14.10 14.43 13.71 2,550,200 13.80 13.80
07-08-14 15.00 15.10 14.20 2,394,500 14.26 14.26
07-08-13 15.63 15.87 15.00 1,763,600 15.04 15.04
07-08-10 15.57 16.18 15.30 3,851,900 15.37 15.37
07-08-09 15.06 16.35 14.97 5,108,200 16.25 16.25
07-08-08 14.75 15.75 14.71 5,170,100 15.68 15.68
07-08-07 13.90 14.57 13.48 3,134,100 14.57 14.57
07-08-06 14.46 14.57 13.50 4,133,800 14.13 14.13
Date Open High Low Vol Cls adjCls
07-08-03 14.80 14.97 14.25 2,871,100 14.26 14.26
07-08-02 13.90 15.25 13.07 8,492,600 14.93 14.93
07-08-01 14.95 15.17 14.37 3,762,900 14.59 14.59
07-07-31 15.92 16.05 15.02 5,096,300 15.27 15.27
07-07-30 14.52 15.28 14.44 6,037,100 15.17 15.17
07-07-27 14.33 14.94 14.12 5,538,300 14.23 14.23
07-07-26 14.27 14.99 13.52 6,904,300 14.06 14.06
07-07-25 15.44 15.67 14.20 7,319,300 14.76 14.76
07-07-24 16.07 16.07 14.75 11,343,000 15.21 15.21
Date Open High Low Vol Cls adjCls
07-07-23 19.16 19.36 16.52 18,732,900 16.56 16.56
07-07-20 17.25 17.58 16.92 5,719,300 17.14 17.14
07-07-19 16.41 17.65 16.25 10,613,600 17.41 17.41
07-07-18 16.00 16.16 15.76 2,524,200 15.85 15.85
07-07-17 16.37 16.54 16.00 3,236,800 16.18 16.18
07-07-16 16.30 16.95 16.15 4,239,500 16.23 16.23
07-07-13 15.35 16.65 15.30 8,113,900 16.27 16.27
07-07-12 16.17 16.30 15.25 6,643,400 15.51 15.51
07-07-11 16.36 16.65 16.05 4,355,500 16.16 16.16
Date Open High Low Vol Cls adjCls
07-07-10 16.90 17.37 16.01 15,854,200 16.26 16.26
07-07-09 14.00 16.65 13.93 17,097,700 16.62 16.62
07-07-06 14.04 14.15 13.70 2,798,700 14.06 14.06
07-07-05 14.35 14.38 14.04 2,381,100 14.13 14.13
07-07-03 14.42 14.49 14.18 1,920,000 14.26 14.26
07-07-02 14.10 14.39 14.00 4,592,900 14.39 14.39
07-06-29 14.15 14.25 13.70 5,654,900 13.96 13.96
07-06-28 13.78 13.80 13.31 3,002,500 13.40 13.40
07-06-27 13.09 13.44 12.77 3,465,900 13.27 13.27
Date Open High Low Vol Cls adjCls
07-06-26 13.94 13.99 13.08 4,560,900 13.21 13.21
07-06-25 13.91 14.03 13.50 5,131,900 13.77 13.77
07-06-22 13.42 13.63 13.15 6,893,600 13.43 13.43
07-06-21 12.38 12.70 12.22 2,096,000 12.63 12.63
07-06-20 12.78 12.78 12.22 2,235,600 12.42 12.42
07-06-19 12.53 13.04 12.39 5,340,900 12.65 12.65
07-06-18 12.48 12.57 12.07 2,184,200 12.12 12.12
07-06-15 12.54 12.66 12.20 2,989,400 12.29 12.29
07-06-14 12.00 12.39 11.92 3,140,700 12.18 12.18
Date Open High Low Vol Cls adjCls
07-06-13 12.20 12.36 11.40 4,234,300 11.70 11.70
07-06-12 11.67 12.50 11.67 7,770,500 12.05 12.05
07-06-11 11.10 11.93 11.03 7,583,800 11.90 11.90
07-06-08 10.80 10.95 10.65 1,613,800 10.90 10.90
07-06-07 10.56 10.69 10.37 1,390,400 10.65 10.65
07-06-06 10.32 10.75 10.09 2,663,300 10.56 10.56
07-06-05 10.49 10.59 10.33 1,556,300 10.38 10.38
07-06-04 10.55 10.59 10.31 1,695,400 10.48 10.48
07-06-01 10.57 10.72 10.50 2,115,800 10.63 10.63
Date Open High Low Vol Cls adjCls
07-05-31 11.09 11.09 10.42 4,406,900 10.54 10.54
07-05-30 10.58 11.22 10.33 8,005,600 10.99 10.99
07-05-29 10.50 10.62 10.35 3,051,800 10.45 10.45
07-05-25 10.26 10.58 10.10 6,537,000 10.29 10.29
07-05-24 10.00 10.34 9.79 7,016,300 10.07 10.07
07-05-23 9.33 9.63 9.33 2,397,300 9.54 9.54
07-05-22 9.29 9.42 9.22 765,800 9.22 9.22
07-05-21 9.26 9.45 9.23 1,160,800 9.33 9.33
07-05-18 9.28 9.32 9.14 1,050,400 9.30 9.30
Date Open High Low Vol Cls adjCls
07-05-17 9.29 9.40 9.07 1,546,200 9.24 9.24
07-05-16 9.14 9.34 9.00 1,834,600 9.33 9.33
07-05-15 9.20 9.24 8.97 2,067,100 8.99 8.99
07-05-14 9.40 9.48 9.16 1,845,900 9.20 9.20
07-05-11 9.48 9.53 9.30 1,059,300 9.42 9.42
07-05-10 9.58 9.69 9.15 2,001,700 9.41 9.41
07-05-09 9.46 9.72 9.40 1,449,400 9.62 9.62
07-05-08 9.80 9.80 9.36 2,720,500 9.57 9.57
07-05-07 9.97 10.25 9.68 7,154,900 9.92 9.92
Date Open High Low Vol Cls adjCls
07-05-04 9.55 9.63 9.41 2,648,600 9.53 9.53
07-05-03 9.38 9.65 9.32 4,317,600 9.45 9.45
07-05-02 9.17 9.24 8.86 2,485,800 9.16 9.16
07-05-01 8.76 9.14 8.65 3,954,100 9.10 9.10
07-04-30 8.21 8.75 8.13 4,418,500 8.63 8.63
07-04-27 8.06 8.27 7.99 1,491,100 8.27 8.27
07-04-26 8.19 8.29 8.00 1,379,000 8.01 8.01
07-04-25 8.22 8.38 7.92 2,773,800 8.19 8.19
07-04-24 8.50 8.60 8.25 1,628,600 8.56 8.56
Date Open High Low Vol Cls adjCls
07-04-23 8.39 8.50 8.21 960,300 8.24 8.24
07-04-20 8.50 8.52 8.29 753,900 8.34 8.34
07-04-19 8.50 8.59 8.34 1,127,300 8.37 8.37
07-04-18 8.20 8.65 8.20 1,902,800 8.59 8.59
07-04-17 8.20 8.27 8.08 1,005,200 8.25 8.25
07-04-16 8.15 8.22 8.11 609,000 8.16 8.16
07-04-13 8.05 8.18 8.00 689,100 8.15 8.15
07-04-12 7.84 8.10 7.80 1,117,800 8.04 8.04
07-04-11 7.83 7.98 7.83 648,600 7.88 7.88
Date Open High Low Vol Cls adjCls
07-04-10 7.82 7.92 7.76 491,200 7.91 7.91
07-04-09 7.96 7.98 7.85 741,100 7.85 7.85
07-04-05 8.06 8.08 7.97 551,800 7.98 7.98
07-04-04 8.24 8.25 8.06 1,138,200 8.08 8.08
07-04-03 7.90 8.26 7.80 3,976,100 8.20 8.20
07-04-02 8.00 8.13 8.00 543,200 8.12 8.12
07-03-30 8.00 8.17 7.93 722,000 8.03 8.03
07-03-29 8.22 8.24 7.98 804,200 8.03 8.03
07-03-28 8.27 8.27 8.15 508,400 8.18 8.18
Date Open High Low Vol Cls adjCls
07-03-27 8.22 8.31 8.17 620,900 8.28 8.28
07-03-26 8.31 8.33 8.17 559,700 8.28 8.28
07-03-23 8.38 8.40 8.15 912,700 8.26 8.26
07-03-22 8.35 8.37 8.21 762,000 8.34 8.34
07-03-21 8.26 8.32 8.11 708,100 8.32 8.32
07-03-20 8.10 8.27 8.07 1,020,400 8.20 8.20
07-03-19 8.00 8.12 7.91 1,348,600 8.03 8.03
07-03-16 7.84 7.90 7.76 952,900 7.81 7.81
07-03-15 7.90 7.93 7.83 521,900 7.89 7.89
Date Open High Low Vol Cls adjCls
07-03-14 7.84 7.93 7.72 785,800 7.89 7.89
07-03-13 7.96 8.03 7.78 1,462,800 7.80 7.80
07-03-12 7.76 7.85 7.75 480,500 7.85 7.85
07-03-09 7.81 7.91 7.75 601,500 7.78 7.78
07-03-08 7.83 7.94 7.74 731,500 7.79 7.79
07-03-07 7.90 7.93 7.72 862,900 7.73 7.73
07-03-06 7.66 7.90 7.64 1,484,000 7.89 7.89
07-03-05 7.59 7.70 7.44 1,387,100 7.44 7.44
07-03-02 7.86 7.90 7.69 1,198,400 7.74 7.74
Date Open High Low Vol Cls adjCls
07-03-01 7.80 7.99 7.66 1,343,000 7.91 7.91
07-02-28 8.09 8.14 7.90 1,555,200 7.94 7.94
07-02-27 8.30 8.32 8.06 2,441,100 8.11 8.11
07-02-26 8.58 8.68 8.39 1,030,200 8.42 8.42
07-02-23 8.42 8.68 8.26 2,447,900 8.56 8.56
07-02-22 8.73 8.73 8.42 2,156,400 8.43 8.43
07-02-21 8.75 9.27 8.52 9,153,100 8.54 8.54
07-02-20 8.19 8.40 8.05 1,960,800 8.32 8.32
07-02-16 8.14 8.14 7.92 692,500 8.12 8.12
Date Open High Low Vol Cls adjCls
07-02-15 8.04 8.15 8.03 677,700 8.12 8.12
07-02-14 7.86 8.15 7.80 1,654,600 8.03 8.03
07-02-13 7.79 7.85 7.68 558,700 7.74 7.74
07-02-12 7.71 7.83 7.71 466,200 7.79 7.79
07-02-09 7.85 7.94 7.75 558,700 7.76 7.76
07-02-08 7.98 7.99 7.86 861,100 7.89 7.89
07-02-07 8.00 8.08 7.94 1,184,900 7.98 7.98
07-02-06 7.84 7.94 7.80 820,400 7.90 7.90
07-02-05 7.82 8.00 7.57 804,700 7.83 7.83
Date Open High Low Vol Cls adjCls
07-02-02 7.80 7.88 7.74 537,600 7.82 7.82
07-02-01 7.76 7.83 7.67 719,900 7.80 7.80
07-01-31 7.78 7.83 7.65 744,300 7.75 7.75
07-01-30 7.67 7.85 7.67 740,000 7.83 7.83
07-01-29 7.82 7.84 7.68 850,700 7.73 7.73
07-01-26 7.63 7.69 7.50 686,000 7.64 7.64
07-01-25 7.75 7.76 7.54 943,700 7.61 7.61
07-01-24 7.82 7.88 7.65 832,700 7.75 7.75
07-01-23 7.82 8.08 7.80 1,128,100 7.82 7.82
Date Open High Low Vol Cls adjCls
07-01-22 7.88 7.90 7.75 885,800 7.85 7.85
07-01-19 7.77 7.97 7.75 847,200 7.82 7.82
07-01-18 8.02 8.05 7.77 1,118,200 7.81 7.81
07-01-17 8.15 8.19 8.02 819,800 8.04 8.04
07-01-16 8.20 8.29 8.13 649,300 8.18 8.18
07-01-12 8.16 8.30 8.09 778,800 8.20 8.20
07-01-11 8.34 8.40 8.15 1,149,700 8.22 8.22
07-01-10 8.43 8.45 8.26 1,318,000 8.33 8.33
07-01-09 8.51 8.63 8.35 3,130,300 8.48 8.48
Date Open High Low Vol Cls adjCls
07-01-08 8.25 8.32 8.06 1,488,500 8.19 8.19
07-01-05 8.16 8.20 7.90 2,018,300 8.07 8.07
07-01-04 7.95 8.09 7.91 1,143,100 7.99 7.99
07-01-03 7.95 8.05 7.75 2,169,200 7.90 7.90
06-12-29 7.91 8.11 7.59 2,702,300 7.61 7.61
06-12-28 7.60 8.24 7.45 3,604,300 7.81 7.81
06-12-27 7.40 7.80 7.39 1,541,400 7.50 7.50
06-12-26 7.50 7.64 7.42 926,800 7.43 7.43
06-12-22 7.54 7.62 7.50 546,000 7.53 7.53
Date Open High Low Vol Cls adjCls
06-12-21 7.66 7.77 7.55 622,000 7.60 7.60
06-12-20 7.68 7.81 7.66 930,100 7.69 7.69
06-12-19 7.71 7.77 7.58 1,382,700 7.60 7.60
06-12-18 7.94 7.95 7.74 880,100 7.78 7.78
06-12-15 8.00 8.13 7.85 1,382,000 7.85 7.85
06-12-14 8.02 8.18 7.98 694,400 8.00 8.00
06-12-13 8.14 8.32 7.98 1,521,300 8.04 8.04
06-12-12 8.27 8.28 8.05 884,200 8.13 8.13
06-12-11 8.30 8.35 7.88 1,511,400 8.32 8.32
Date Open High Low Vol Cls adjCls
06-12-08 8.47 8.54 8.42 525,600 8.46 8.46
06-12-07 8.56 8.65 8.35 599,200 8.36 8.36
06-12-06 8.48 8.68 8.46 623,900 8.56 8.56
06-12-05 8.40 8.60 8.36 551,300 8.46 8.46
06-12-04 8.23 8.53 8.21 739,000 8.43 8.43
06-12-01 8.59 8.59 8.16 1,360,900 8.28 8.28
06-11-30 8.60 8.60 8.38 638,500 8.48 8.48
06-11-29 8.48 8.57 8.37 662,400 8.54 8.54
06-11-28 8.52 8.66 8.32 952,200 8.46 8.46
Date Open High Low Vol Cls adjCls
06-11-27 8.87 8.87 8.50 934,800 8.55 8.55
06-11-24 8.76 9.05 8.69 436,100 8.97 8.97
06-11-22 8.82 8.86 8.69 1,326,600 8.85 8.85
06-11-21 8.97 8.99 8.78 793,400 8.81 8.81
06-11-20 9.05 9.08 8.94 592,500 8.98 8.98
06-11-17 9.06 9.11 9.00 574,700 9.02 9.02
06-11-16 9.25 9.28 9.05 646,900 9.07 9.07
06-11-15 9.08 9.36 9.08 609,100 9.21 9.21
06-11-14 9.24 9.28 9.05 719,700 9.28 9.28
Date Open High Low Vol Cls adjCls
06-11-13 9.25 9.37 9.07 663,500 9.25 9.25
06-11-10 9.07 9.35 9.00 1,059,300 9.22 9.22
06-11-09 9.25 9.29 8.98 744,500 9.05 9.05
06-11-08 9.06 9.22 9.00 667,500 9.18 9.18
06-11-07 9.18 9.31 9.07 1,181,000 9.12 9.12
06-11-06 8.92 9.44 8.80 3,433,600 9.16 9.16
06-11-03 8.82 8.97 8.78 1,150,000 8.86 8.86
06-11-02 8.89 8.97 8.70 1,190,900 8.77 8.77
06-11-01 9.25 9.29 8.75 2,166,200 8.99 8.99
Date Open High Low Vol Cls adjCls
06-10-31 9.63 9.70 9.25 1,349,700 9.31 9.31
06-10-30 9.60 9.83 9.55 772,600 9.67 9.67
06-10-27 9.61 9.81 9.57 1,188,100 9.62 9.62
06-10-26 9.50 9.71 9.43 1,409,100 9.61 9.61
06-10-25 9.90 10.20 9.45 6,501,600 9.45 9.45
06-10-24 9.32 9.44 9.08 1,158,800 9.20 9.20
06-10-23 9.25 9.55 9.21 1,090,700 9.40 9.40
06-10-20 9.48 9.48 9.15 683,100 9.16 9.16
06-10-19 9.42 9.59 9.41 401,100 9.41 9.41
Date Open High Low Vol Cls adjCls
06-10-18 9.68 9.71 9.37 643,600 9.39 9.39
06-10-17 9.67 9.75 9.39 1,144,600 9.63 9.63
06-10-16 9.60 9.98 9.43 1,692,400 9.69 9.69
06-10-13 9.54 9.72 9.31 1,185,500 9.63 9.63
06-10-12 9.07 9.69 9.07 2,325,600 9.65 9.65
06-10-11 9.15 9.29 9.00 1,298,600 9.05 9.05
06-10-10 9.40 9.40 9.01 1,666,800 9.25 9.25
06-10-09 8.85 9.50 8.79 2,796,500 9.30 9.30
06-10-06 8.73 8.85 8.55 1,991,300 8.76 8.76
Date Open High Low Vol Cls adjCls
06-10-05 8.17 8.74 8.10 6,206,000 8.54 8.54
06-10-04 7.57 7.69 7.52 493,500 7.65 7.65
06-10-03 7.70 7.79 7.61 610,500 7.62 7.62
06-10-02 7.60 7.80 7.46 867,500 7.54 7.54
06-09-29 7.25 7.85 7.25 1,396,500 7.66 7.66
06-09-28 7.29 7.37 7.19 571,700 7.24 7.24
06-09-27 7.30 7.47 7.24 466,200 7.31 7.31
06-09-26 7.40 7.50 7.32 528,000 7.35 7.35
06-09-25 7.27 7.52 7.18 832,600 7.44 7.44
Date Open High Low Vol Cls adjCls
06-09-22 7.26 7.37 7.18 589,600 7.27 7.27
06-09-21 7.39 7.50 7.28 447,000 7.29 7.29
06-09-20 7.45 7.50 7.35 420,300 7.40 7.40
06-09-19 7.39 7.52 7.33 526,600 7.41 7.41
06-09-18 7.50 7.55 7.42 775,100 7.47 7.47
06-09-15 7.71 7.74 7.50 982,300 7.59 7.59
06-09-14 7.61 7.67 7.51 534,600 7.61 7.61
06-09-13 7.58 7.66 7.55 461,500 7.61 7.61
06-09-12 7.63 7.67 7.51 464,000 7.63 7.63
Date Open High Low Vol Cls adjCls
06-09-11 7.41 7.76 7.40 557,300 7.59 7.59
06-09-08 7.56 7.64 7.49 383,200 7.50 7.50
06-09-07 7.75 7.75 7.50 617,300 7.55 7.55
06-09-06 7.96 7.96 7.69 472,500 7.70 7.70
06-09-05 8.00 8.01 7.90 498,900 7.97 7.97
06-09-01 7.85 7.91 7.80 474,100 7.86 7.86
06-08-31 7.78 7.89 7.74 366,500 7.77 7.77
06-08-30 7.75 7.88 7.75 450,400 7.80 7.80
06-08-29 7.73 7.88 7.73 411,200 7.86 7.86
Date Open High Low Vol Cls adjCls
06-08-28 7.65 7.81 7.65 422,000 7.74 7.74
06-08-25 7.51 7.85 7.47 739,000 7.71 7.71
06-08-24 7.58 7.70 7.47 555,800 7.53 7.53
06-08-23 7.86 7.87 7.50 828,900 7.53 7.53
06-08-22 7.88 7.90 7.74 571,100 7.84 7.84
06-08-21 8.00 8.08 7.76 1,092,100 7.88 7.88
06-08-18 7.72 7.93 7.68 1,232,400 7.91 7.91
06-08-17 7.68 7.73 7.45 1,193,500 7.68 7.68
06-08-16 7.21 7.70 7.21 2,858,400 7.68 7.68
Date Open High Low Vol Cls adjCls
06-08-15 7.09 7.14 7.01 510,800 7.14 7.14
06-08-14 7.00 7.07 6.91 553,600 6.97 6.97
06-08-11 6.94 7.03 6.87 463,900 6.90 6.90
06-08-10 7.07 7.10 6.93 705,700 6.93 6.93
06-08-09 7.10 7.15 6.86 918,200 6.89 6.89
06-08-08 7.04 7.18 7.01 683,000 7.07 7.07
06-08-07 7.03 7.19 7.00 417,800 7.06 7.06
06-08-04 7.30 7.33 7.05 562,600 7.14 7.14
06-08-03 7.23 7.31 7.03 740,200 7.23 7.23
Date Open High Low Vol Cls adjCls
06-08-02 7.01 7.37 6.93 2,259,700 7.35 7.35
06-08-01 7.20 7.21 6.95 1,169,800 7.00 7.00
06-07-31 7.10 7.23 7.10 766,100 7.22 7.22
06-07-28 7.22 7.30 6.98 2,408,700 7.14 7.14
06-07-27 7.65 7.66 7.22 2,519,300 7.24 7.24
06-07-26 8.12 8.12 7.22 5,185,900 7.30 7.30
06-07-25 8.15 8.60 8.08 2,271,900 8.50 8.50
06-07-24 7.70 8.04 7.62 1,509,000 8.01 8.01
06-07-21 7.38 7.52 7.35 802,200 7.40 7.40
Date Open High Low Vol Cls adjCls
06-07-20 7.63 7.77 7.32 651,700 7.39 7.39
06-07-19 7.52 7.71 7.47 982,100 7.63 7.63
06-07-18 7.67 7.74 7.45 706,100 7.55 7.55
06-07-17 7.63 7.94 7.59 469,400 7.60 7.60
06-07-14 7.94 7.98 7.43 957,500 7.61 7.61
06-07-13 8.25 8.29 7.85 763,700 7.90 7.90
06-07-12 8.57 8.73 8.15 582,400 8.22 8.22
06-07-11 8.20 8.83 7.91 1,698,400 8.57 8.57
06-07-10 8.33 8.33 8.14 373,200 8.25 8.25
Date Open High Low Vol Cls adjCls
06-07-07 8.28 8.46 8.20 731,600 8.23 8.23
06-07-06 8.28 8.48 8.23 757,000 8.28 8.28
06-07-05 8.30 8.34 8.03 523,900 8.11 8.11
06-07-03 7.91 8.33 7.91 741,900 8.33 8.33
06-06-30 7.91 8.00 7.75 772,500 7.91 7.91
06-06-29 7.87 7.98 7.72 1,109,800 7.92 7.92
06-06-28 7.85 8.02 7.65 616,500 7.77 7.77
06-06-27 8.10 8.20 7.83 513,400 7.85 7.85
06-06-26 8.16 8.16 8.00 302,400 8.08 8.08
Date Open High Low Vol Cls adjCls
06-06-23 8.01 8.12 8.00 395,600 8.08 8.08
06-06-22 8.19 8.19 8.00 610,500 8.05 8.05
06-06-21 8.15 8.32 8.06 728,200 8.23 8.23
06-06-20 8.00 8.20 8.00 547,600 8.14 8.14
06-06-19 8.23 8.25 8.00 665,700 8.02 8.02
06-06-16 8.26 8.31 7.92 1,452,400 8.22 8.22
06-06-15 8.08 8.35 7.94 1,498,300 8.26 8.26
06-06-14 7.55 8.30 7.51 2,964,100 8.02 8.02
06-06-13 8.50 8.57 7.28 4,455,100 7.47 7.47
Date Open High Low Vol Cls adjCls
06-06-12 9.00 9.14 8.50 1,308,700 8.57 8.57
06-06-09 9.31 9.38 9.01 524,700 9.06 9.06
06-06-08 9.22 9.30 8.70 817,300 9.18 9.18
06-06-07 9.35 9.54 9.25 531,400 9.27 9.27
06-06-06 9.48 9.60 9.30 620,700 9.35 9.35
06-06-05 9.60 9.91 9.37 669,400 9.40 9.40
06-06-02 9.82 9.88 9.60 483,500 9.66 9.66
06-06-01 9.35 9.75 9.26 954,600 9.75 9.75
06-05-31 9.33 9.42 9.20 1,057,700 9.32 9.32
Date Open High Low Vol Cls adjCls
06-05-30 9.51 9.66 9.28 632,900 9.30 9.30
06-05-26 9.60 9.80 9.51 955,900 9.61 9.61
06-05-25 9.53 9.69 9.32 905,600 9.58 9.58
06-05-24 9.51 9.64 9.31 2,034,200 9.58 9.58
06-05-23 9.30 9.49 9.25 853,900 9.40 9.40
06-05-22 9.43 9.58 9.10 1,289,300 9.17 9.17
06-05-19 9.20 9.51 8.71 1,632,900 9.25 9.25
06-05-18 9.68 9.68 9.10 650,600 9.15 9.15
06-05-17 9.75 9.79 9.38 1,209,100 9.54 9.54
Date Open High Low Vol Cls adjCls
06-05-16 9.65 9.83 9.37 955,200 9.44 9.44
06-05-15 9.44 10.75 9.27 2,899,100 9.57 9.57
06-05-12 9.77 9.79 9.13 3,583,200 9.44 9.44
06-05-11 10.50 10.60 10.00 1,225,600 10.14 10.14
06-05-10 10.61 10.70 10.47 759,600 10.50 10.50
06-05-09 10.56 10.64 10.47 563,300 10.51 10.51
06-05-08 10.54 10.83 10.53 728,600 10.62 10.62
06-05-05 10.50 10.64 10.41 904,500 10.61 10.61
06-05-04 10.76 10.76 10.36 974,300 10.37 10.37
Date Open High Low Vol Cls adjCls
06-05-03 10.47 10.55 10.35 758,500 10.52 10.52
06-05-02 10.70 10.70 10.39 1,405,700 10.53 10.53
06-05-01 10.79 10.79 10.32 1,532,200 10.39 10.39
06-04-28 10.58 11.08 10.30 3,864,000 10.70 10.70
06-04-27 10.90 11.00 10.51 1,538,300 10.52 10.52
06-04-26 10.81 11.10 10.51 4,203,600 10.98 10.98
06-04-25 10.25 10.62 10.21 1,677,300 10.40 10.40
06-04-24 10.30 10.34 10.15 894,100 10.20 10.20
06-04-21 10.79 10.95 10.30 1,310,000 10.34 10.34
Date Open High Low Vol Cls adjCls
06-04-20 10.64 10.88 10.45 1,215,900 10.76 10.76
06-04-19 10.18 10.73 10.18 1,763,600 10.67 10.67
06-04-18 10.11 10.38 9.99 982,300 10.29 10.29
06-04-17 10.27 10.36 9.93 983,800 10.15 10.15
06-04-13 10.10 10.40 10.07 1,277,900 10.33 10.33
06-04-12 10.02 10.18 9.91 1,475,200 10.10 10.10
06-04-11 10.24 10.32 9.75 1,918,900 9.78 9.78
06-04-10 10.80 10.87 10.08 2,161,900 10.25 10.25
06-04-07 11.07 11.14 10.57 2,980,600 10.68 10.68
Date Open High Low Vol Cls adjCls
06-04-06 11.10 11.38 10.68 2,063,100 11.02 11.02
06-04-05 10.70 11.09 10.70 1,795,600 11.04 11.04
06-04-04 10.38 10.80 10.29 1,206,600 10.72 10.72
06-04-03 10.60 10.65 10.35 1,005,900 10.42 10.42
06-03-31 10.59 10.64 10.46 553,200 10.59 10.59
06-03-30 10.66 10.81 10.49 818,000 10.61 10.61
06-03-29 10.52 10.80 10.52 895,000 10.72 10.72
06-03-28 10.51 10.75 10.41 1,581,600 10.55 10.55
06-03-27 10.86 10.92 10.35 1,578,000 10.76 10.76
Date Open High Low Vol Cls adjCls
06-03-24 10.79 11.13 10.70 1,557,100 10.85 10.85
06-03-23 11.00 11.24 10.71 3,423,200 10.88 10.88
06-03-22 10.32 10.84 10.26 2,618,600 10.70 10.70
06-03-21 10.57 10.61 10.30 2,622,900 10.39 10.39
06-03-20 10.05 10.34 10.00 1,813,800 10.23 10.23
06-03-17 10.06 10.22 10.00 1,804,800 10.00 10.00
06-03-16 10.44 10.49 10.10 2,536,900 10.11 10.11
06-03-15 9.72 10.42 9.67 3,322,700 10.36 10.36
06-03-14 9.62 9.90 9.50 1,412,300 9.74 9.74
Date Open High Low Vol Cls adjCls
06-03-13 9.34 9.70 9.32 1,109,800 9.56 9.56
06-03-10 9.50 9.50 9.34 770,900 9.36 9.36
06-03-09 9.38 9.75 9.36 1,160,800 9.45 9.45
06-03-08 9.55 9.70 9.24 1,560,300 9.38 9.38
06-03-07 9.95 9.95 9.55 1,414,400 9.71 9.71
06-03-06 9.80 10.05 9.80 1,577,100 9.91 9.91
06-03-03 9.96 9.99 9.80 1,532,900 9.81 9.81
06-03-02 10.00 10.25 9.82 2,183,300 9.94 9.94
06-03-01 9.50 10.08 9.30 3,158,000 10.03 10.03
Date Open High Low Vol Cls adjCls
06-02-28 9.81 9.93 9.51 3,345,800 9.56 9.56
06-02-27 10.00 10.09 9.87 1,663,800 9.93 9.93
06-02-24 10.06 10.25 9.91 1,774,100 10.00 10.00
06-02-23 10.15 10.42 9.90 1,931,200 10.11 10.11
06-02-22 9.95 10.31 9.46 8,471,900 10.20 10.20
06-02-21 10.35 10.69 10.30 2,687,800 10.40 10.40
06-02-17 10.32 10.35 10.09 2,352,700 10.18 10.18
06-02-16 10.63 10.70 10.10 2,416,100 10.24 10.24
06-02-15 10.69 10.82 10.40 3,478,600 10.43 10.43
Date Open High Low Vol Cls adjCls
06-02-14 11.05 11.31 10.83 8,886,700 10.91 10.91
06-02-13 9.97 10.65 9.81 5,405,900 10.56 10.56
06-02-10 9.85 10.00 9.57 3,039,000 9.75 9.75
06-02-09 9.15 9.65 9.15 2,039,400 9.49 9.49
06-02-08 9.04 9.28 9.00 1,015,100 9.17 9.17
06-02-07 9.03 9.44 8.96 1,109,500 9.01 9.01
06-02-06 9.47 9.48 9.06 1,589,500 9.15 9.15
06-02-03 9.11 9.40 9.09 1,118,100 9.35 9.35
06-02-02 9.68 9.74 9.12 1,620,200 9.22 9.22
Date Open High Low Vol Cls adjCls
06-02-01 9.60 9.80 9.45 2,221,900 9.51 9.51
06-01-31 9.44 9.58 9.06 1,875,000 9.44 9.44
06-01-30 9.55 9.74 9.25 2,211,300 9.37 9.37
06-01-27 9.97 9.97 9.53 2,692,700 9.66 9.66
06-01-26 9.02 9.79 8.72 6,595,300 9.77 9.77
06-01-25 9.08 9.18 8.83 2,981,700 8.97 8.97
06-01-24 8.11 9.00 8.11 3,370,600 8.78 8.78
06-01-23 8.29 8.30 7.87 1,656,600 8.05 8.05
06-01-20 8.46 8.51 8.12 1,451,300 8.18 8.18
Date Open High Low Vol Cls adjCls
06-01-19 8.33 8.50 8.24 1,548,300 8.45 8.45
06-01-18 8.05 8.36 7.75 2,188,700 8.32 8.32
06-01-17 8.73 8.79 8.28 2,304,300 8.30 8.30
06-01-13 8.58 8.66 8.26 3,297,500 8.56 8.56
06-01-12 9.27 9.30 8.58 3,578,700 8.65 8.65
06-01-11 8.95 9.38 8.80 6,229,300 9.05 9.05
06-01-10 8.25 8.95 8.00 5,898,300 8.79 8.79
06-01-09 7.75 8.38 7.60 4,903,300 8.20 8.20
06-01-06 7.59 7.64 7.50 2,584,600 7.57 7.57
Date Open High Low Vol Cls adjCls
06-01-05 7.26 7.42 7.20 1,373,100 7.24 7.24
06-01-04 7.10 7.32 7.01 1,601,000 7.30 7.30
06-01-03 7.12 7.18 6.95 1,443,000 7.06 7.06
05-12-30 6.94 7.00 6.75 2,454,400 6.96 6.96
05-12-29 7.09 7.25 6.93 1,858,500 7.00 7.00
05-12-28 7.43 7.48 7.01 1,751,500 7.15 7.15
05-12-27 7.81 7.98 7.26 3,593,800 7.31 7.31
05-12-23 7.70 7.75 7.52 3,310,300 7.65 7.65
05-12-22 7.29 7.31 7.04 3,720,900 7.20 7.20
Date Open High Low Vol Cls adjCls
05-12-21 6.53 7.00 6.52 4,489,000 6.83 6.83
05-12-20 6.27 6.43 6.12 1,129,900 6.15 6.15
05-12-19 6.52 6.63 6.25 1,330,000 6.28 6.28
05-12-16 6.70 6.84 6.42 1,676,300 6.54 6.54
05-12-15 6.76 6.85 6.61 1,584,900 6.73 6.73
05-12-14 7.12 7.12 6.64 2,745,100 6.81 6.81
05-12-13 7.15 7.43 6.93 9,844,200 7.04 7.04
05-12-12 6.14 6.20 6.09 1,022,600 6.12 6.12
05-12-09 6.14 6.28 6.11 908,300 6.14 6.14
Date Open High Low Vol Cls adjCls
05-12-08 6.00 6.31 6.00 1,641,400 6.13 6.13
05-12-07 5.95 6.08 5.95 1,685,800 6.02 6.02
05-12-06 6.03 6.14 5.94 991,700 6.03 6.03
05-12-05 6.12 6.22 5.97 2,543,700 6.03 6.03
05-12-02 6.06 6.18 6.01 1,282,700 6.02 6.02
05-12-01 6.15 6.29 5.97 1,583,000 6.14 6.14
05-11-30 6.13 6.23 6.08 1,268,600 6.10 6.10
05-11-29 6.24 6.38 6.07 2,394,400 6.19 6.19
05-11-28 6.25 6.38 6.02 4,598,700 6.28 6.28
Date Open High Low Vol Cls adjCls
05-11-25 6.75 6.90 6.35 4,547,000 6.50 6.50
05-11-23 7.12 7.50 7.07 3,303,100 7.40 7.40
05-11-22 7.10 7.36 7.07 1,328,100 7.12 7.12
05-11-21 7.13 7.21 7.01 1,458,600 7.14 7.14
05-11-18 7.45 7.45 7.13 1,300,600 7.16 7.16
05-11-17 7.38 7.54 7.28 1,808,900 7.35 7.35
05-11-16 7.05 7.38 7.03 1,753,000 7.35 7.35
05-11-15 7.01 7.14 6.88 2,753,300 7.11 7.11
05-11-14 7.51 7.57 7.21 2,196,000 7.26 7.26
Date Open High Low Vol Cls adjCls
05-11-11 7.70 7.74 7.41 1,603,100 7.53 7.53
05-11-10 7.80 7.91 7.52 2,268,600 7.67 7.67
05-11-09 7.64 7.80 7.21 3,237,000 7.65 7.65
05-11-08 8.10 8.19 7.62 3,775,400 7.73 7.73
05-11-07 8.35 8.61 7.68 9,342,700 7.92 7.92
05-11-04 7.40 7.99 7.15 8,093,100 7.98 7.98
05-11-03 6.76 7.31 6.73 4,984,500 7.30 7.30
05-11-02 6.31 6.55 6.21 1,993,900 6.53 6.53
05-11-01 6.13 6.35 6.13 1,801,600 6.30 6.30
Date Open High Low Vol Cls adjCls
05-10-31 6.18 6.24 6.06 1,634,900 6.15 6.15
05-10-28 6.31 6.37 6.04 1,975,700 6.14 6.14
05-10-27 6.42 6.44 6.08 2,879,800 6.11 6.11
05-10-26 7.02 7.16 6.34 8,273,900 6.53 6.53
05-10-25 6.68 7.08 6.48 7,947,600 6.97 6.97
05-10-24 6.23 6.80 6.13 14,432,600 6.52 6.52
05-10-21 5.62 5.65 5.44 1,650,400 5.46 5.46
05-10-20 5.85 5.90 5.58 1,687,800 5.61 5.61
05-10-19 5.78 5.78 5.50 1,464,800 5.58 5.58
Date Open High Low Vol Cls adjCls
05-10-18 6.00 6.00 5.66 1,214,000 5.70 5.70
05-10-17 5.69 6.05 5.62 3,039,000 5.94 5.94
05-10-14 5.55 5.61 5.52 956,100 5.61 5.61
05-10-13 5.68 5.68 5.41 1,096,900 5.51 5.51
05-10-12 5.66 5.89 5.62 1,677,200 5.66 5.66
05-10-11 5.90 5.97 5.51 2,372,200 5.64 5.64
05-10-10 5.39 5.98 5.37 4,081,700 5.90 5.90
05-10-07 5.55 5.69 5.38 2,217,700 5.42 5.42
05-10-06 5.70 5.80 5.53 1,632,100 5.61 5.61
Date Open High Low Vol Cls adjCls
05-10-05 5.99 6.00 5.69 1,797,100 5.72 5.72
05-10-04 6.03 6.10 5.86 1,728,500 5.89 5.89
05-10-03 6.17 6.22 5.98 1,760,200 5.99 5.99
05-09-30 6.25 6.26 6.04 1,775,700 6.17 6.17
05-09-29 5.95 6.38 5.90 3,838,900 6.13 6.13
05-09-28 6.31 6.37 5.83 6,482,300 5.88 5.88
05-09-27 6.67 6.82 6.32 7,756,400 6.35 6.35
05-09-26 7.43 7.53 7.21 1,337,700 7.31 7.31
05-09-23 7.21 7.27 7.11 1,078,900 7.24 7.24
Date Open High Low Vol Cls adjCls
05-09-22 7.56 7.56 7.14 2,267,300 7.22 7.22
05-09-21 7.50 7.52 7.11 1,776,800 7.14 7.14
05-09-20 7.55 7.65 7.39 1,584,200 7.42 7.42
05-09-19 7.73 7.74 7.51 1,309,800 7.52 7.52
05-09-16 7.77 7.86 7.60 2,044,100 7.67 7.67
05-09-15 7.90 7.99 7.76 1,207,600 7.77 7.77
05-09-14 8.05 8.18 7.90 1,496,800 7.90 7.90
05-09-13 8.30 8.42 8.09 4,706,700 8.10 8.10
05-09-12 8.19 8.19 7.84 3,075,200 7.87 7.87
Date Open High Low Vol Cls adjCls
05-09-09 8.37 8.39 8.10 1,590,600 8.12 8.12
05-09-08 8.37 8.41 8.26 1,077,700 8.30 8.30
05-09-07 8.35 8.37 8.30 923,600 8.35 8.35
05-09-06 8.36 8.47 8.34 1,085,400 8.37 8.37
05-09-02 8.50 8.54 8.34 1,565,000 8.38 8.38
05-09-01 8.69 8.70 8.52 1,147,600 8.54 8.54
05-08-31 8.66 8.77 8.52 1,037,400 8.65 8.65
05-08-30 8.75 8.85 8.63 998,600 8.66 8.66
05-08-29 8.67 8.82 8.65 866,500 8.70 8.70
Date Open High Low Vol Cls adjCls
05-08-26 8.82 8.88 8.75 941,800 8.76 8.76
05-08-25 9.06 9.06 8.76 1,080,000 8.85 8.85
05-08-24 9.14 9.14 8.98 1,254,800 8.98 8.98
05-08-23 9.22 9.60 9.06 2,235,200 9.09 9.09
05-08-22 9.13 9.19 9.00 1,095,400 9.01 9.01
05-08-19 9.30 9.44 9.01 1,806,700 9.04 9.04
05-08-18 9.32 9.48 9.15 1,419,500 9.23 9.23
05-08-17 9.43 9.48 9.15 1,266,700 9.21 9.21
05-08-16 9.80 9.80 9.35 1,685,800 9.37 9.37
Date Open High Low Vol Cls adjCls
05-08-15 9.68 10.08 9.58 6,513,300 9.71 9.71
05-08-12 9.01 9.55 9.00 6,333,600 9.35 9.35
05-08-11 8.52 8.60 8.31 1,587,000 8.44 8.44
05-08-10 8.85 8.90 8.52 1,357,900 8.60 8.60
05-08-09 8.88 9.00 8.79 1,101,000 8.82 8.82
05-08-08 9.05 9.11 8.69 2,049,100 8.80 8.80
05-08-05 9.15 9.27 9.01 1,434,200 9.05 9.05
05-08-04 9.54 9.54 9.08 2,430,600 9.24 9.24
05-08-03 9.52 9.60 9.47 879,700 9.50 9.50
Date Open High Low Vol Cls adjCls
05-08-02 9.65 9.72 9.50 1,727,000 9.53 9.53
05-08-01 9.86 9.95 9.64 1,513,800 9.65 9.65
05-07-29 10.04 10.04 9.71 1,203,500 9.72 9.72
05-07-28 10.10 10.10 9.79 1,432,900 9.98 9.98
05-07-27 10.06 10.20 9.58 3,811,900 9.96 9.96
05-07-26 9.66 9.72 9.56 868,100 9.58 9.58
05-07-25 9.70 9.72 9.55 1,361,600 9.66 9.66
05-07-22 9.70 9.80 9.56 1,269,600 9.59 9.59
05-07-21 9.64 9.91 9.55 1,735,900 9.70 9.70
Date Open High Low Vol Cls adjCls
05-07-20 9.52 9.89 9.51 3,225,400 9.67 9.67
05-07-19 10.12 10.18 9.93 1,726,900 10.03 10.03
05-07-18 10.20 10.20 10.01 1,390,400 10.10 10.10
05-07-15 10.25 10.28 10.00 1,767,000 10.00 10.00
05-07-14 10.55 10.62 10.19 2,646,400 10.24 10.24
05-07-13 10.25 10.34 10.05 1,991,100 10.17 10.17
05-07-12 10.03 10.59 10.01 3,579,200 10.17 10.17
05-07-11 10.15 10.22 10.00 1,864,200 10.06 10.06
05-07-08 9.92 10.30 9.85 2,703,900 10.20 10.20
Date Open High Low Vol Cls adjCls
05-07-07 10.09 10.12 9.89 1,740,900 9.90 9.90
05-07-06 9.70 10.03 9.65 2,265,100 9.94 9.94
05-07-05 9.90 10.00 9.50 3,746,700 9.75 9.75
05-07-01 10.23 10.25 10.04 1,354,100 10.10 10.10
05-06-30 10.22 10.28 10.01 1,845,900 10.04 10.04
05-06-29 10.41 10.42 10.17 1,344,100 10.25 10.25
05-06-28 10.15 10.52 10.15 3,543,900 10.25 10.25
05-06-27 10.24 10.34 9.98 2,052,800 10.17 10.17
05-06-24 10.45 10.51 10.10 2,274,800 10.35 10.35
Date Open High Low Vol Cls adjCls
05-06-23 10.65 10.85 10.33 3,455,900 10.41 10.41
05-06-22 10.88 10.90 10.63 1,813,700 10.63 10.63
05-06-21 10.49 11.24 10.38 8,562,300 10.77 10.77
05-06-20 10.56 10.83 10.50 2,671,000 10.52 10.52
05-06-17 10.92 10.92 10.60 2,622,100 10.65 10.65
05-06-16 10.87 10.97 10.67 2,504,100 10.83 10.83
05-06-15 11.14 11.18 10.77 3,738,900 10.95 10.95
05-06-14 11.15 11.35 11.04 2,546,700 11.11 11.11
05-06-13 11.52 11.80 11.15 8,888,200 11.22 11.22
Date Open High Low Vol Cls adjCls
05-06-10 10.93 11.00 10.70 1,551,600 10.84 10.84
05-06-09 10.75 10.98 10.66 2,118,600 10.97 10.97
05-06-08 11.03 11.22 10.00 6,014,500 10.67 10.67
05-06-07 11.30 11.37 10.90 2,564,900 11.06 11.06
05-06-06 11.10 11.66 11.02 3,681,000 11.18 11.18
05-06-03 11.34 11.44 11.05 3,056,500 11.10 11.10
05-06-02 11.25 11.65 11.20 3,156,600 11.40 11.40
05-06-01 11.43 11.58 11.17 3,575,400 11.35 11.35
05-05-31 11.10 11.72 11.00 5,227,300 11.34 11.34
Date Open High Low Vol Cls adjCls
05-05-27 11.17 11.26 10.91 3,216,400 10.97 10.97
05-05-26 11.45 11.45 11.17 2,699,600 11.22 11.22
05-05-25 11.54 11.54 11.15 2,921,100 11.21 11.21
05-05-24 11.17 11.80 10.85 7,780,500 11.50 11.50
05-05-23 11.12 11.39 10.80 4,148,400 10.84 10.84
05-05-20 11.40 11.67 11.04 5,303,300 11.12 11.12
05-05-19 10.54 11.75 10.54 8,816,900 11.20 11.20
05-05-18 10.18 10.69 10.02 6,068,000 10.54 10.54
05-05-17 11.51 11.60 10.21 11,576,400 10.33 10.33
Date Open High Low Vol Cls adjCls
05-05-16 11.90 11.96 11.44 4,856,800 11.68 11.68
05-05-13 12.27 12.55 11.27 16,573,900 11.38 11.38
05-05-12 10.81 11.50 10.75 9,599,900 11.20 11.20
05-05-11 10.82 11.11 10.30 7,677,100 10.66 10.66
05-05-10 10.61 11.15 10.25 10,255,700 10.49 10.49
05-05-09 9.35 11.03 9.35 12,998,400 10.94 10.94
05-05-06 9.34 9.68 9.30 3,639,200 9.44 9.44
05-05-05 8.85 9.50 8.75 4,395,300 9.22 9.22
05-05-04 8.63 8.95 8.60 2,228,800 8.83 8.83
Date Open High Low Vol Cls adjCls
05-05-03 8.35 8.68 8.30 2,453,400 8.56 8.56
05-05-02 8.57 8.65 8.25 2,425,000 8.38 8.38
05-04-29 8.97 9.03 8.48 2,969,300 8.64 8.64
05-04-28 9.11 9.32 8.74 2,991,400 8.81 8.81
05-04-27 9.18 9.49 9.07 3,624,300 9.16 9.16
05-04-26 9.28 9.84 9.01 7,915,000 9.08 9.08
05-04-25 8.93 9.54 8.60 6,174,000 9.21 9.21
05-04-22 9.08 9.24 8.53 6,774,300 8.81 8.81
05-04-21 8.27 9.67 7.89 17,767,800 9.53 9.53
Date Open High Low Vol Cls adjCls
05-04-20 7.95 8.00 7.60 3,770,600 7.64 7.64
05-04-19 7.47 8.30 7.33 8,152,400 7.90 7.90
05-04-18 8.13 8.34 7.91 3,825,000 7.97 7.97
05-04-15 8.07 8.59 8.00 4,049,600 8.09 8.09
05-04-14 8.44 8.60 8.19 3,852,700 8.23 8.23
05-04-13 8.97 9.08 8.41 5,121,200 8.57 8.57
05-04-12 9.31 9.39 8.79 5,355,400 8.85 8.85
05-04-11 9.16 9.64 9.16 3,661,400 9.27 9.27
05-04-08 9.40 9.68 9.13 4,071,500 9.16 9.16
Date Open High Low Vol Cls adjCls
05-04-07 9.61 9.67 9.36 3,799,400 9.40 9.40
05-04-06 9.62 9.95 9.48 3,824,700 9.57 9.57
05-04-05 10.10 10.19 9.63 4,591,300 9.68 9.68
05-04-04 10.26 10.40 9.75 7,081,800 10.09 10.09
05-04-01 10.71 10.84 10.21 13,121,800 10.42 10.42
05-03-31 12.40 12.55 11.89 3,774,100 12.00 12.00
05-03-30 12.10 12.95 11.70 8,579,900 12.44 12.44
05-03-29 12.49 12.79 11.92 6,546,300 11.99 11.99
05-03-28 13.40 13.47 12.54 10,908,400 12.54 12.54
Date Open High Low Vol Cls adjCls
05-03-24 12.09 14.20 11.21 27,522,800 13.91 13.91
05-03-23 12.43 12.60 12.02 2,869,500 12.08 12.08
05-03-22 12.92 12.98 12.36 3,840,100 12.43 12.43
05-03-21 12.40 12.83 12.20 3,578,100 12.37 12.37
05-03-18 12.91 13.10 12.41 4,518,300 12.52 12.52
05-03-17 13.40 13.51 12.85 4,087,400 12.92 12.92
05-03-16 13.40 13.72 13.30 1,974,900 13.48 13.48
05-03-15 13.31 13.87 13.30 3,047,000 13.51 13.51
05-03-14 13.54 13.65 13.20 1,991,400 13.41 13.41
Date Open High Low Vol Cls adjCls
05-03-11 13.64 13.70 13.48 1,789,300 13.65 13.65
05-03-10 14.32 14.32 13.47 4,135,500 13.80 13.80
05-03-09 14.04 14.45 13.75 5,671,900 14.15 14.15
05-03-08 14.28 14.31 13.70 3,848,300 13.82 13.82
05-03-07 14.83 14.89 14.06 4,633,100 14.30 14.30
05-03-04 14.70 14.70 14.33 4,017,700 14.52 14.52
05-03-03 15.08 15.44 14.12 15,049,100 14.22 14.22
05-03-02 13.07 13.99 13.05 5,441,200 13.50 13.50
05-03-01 13.02 13.35 12.97 3,343,200 13.18 13.18
Date Open High Low Vol Cls adjCls
05-02-28 13.31 13.70 12.53 6,406,600 13.01 13.01
05-02-25 13.95 13.96 13.31 4,213,500 13.38 13.38
05-02-24 13.74 14.18 13.56 3,992,500 13.89 13.89
05-02-23 14.19 14.45 13.72 4,305,400 13.79 13.79
05-02-22 13.97 14.87 13.75 6,412,500 13.95 13.95
05-02-18 14.38 14.38 14.02 3,392,000 14.11 14.11
05-02-17 14.82 14.87 14.10 4,576,400 14.38 14.38
05-02-16 14.60 14.68 14.22 3,554,800 14.48 14.48
05-02-15 15.04 15.13 14.62 6,345,100 14.68 14.68
Date Open High Low Vol Cls adjCls
05-02-14 14.25 15.15 14.02 12,061,800 14.51 14.51
05-02-11 13.82 14.01 13.05 13,410,900 13.48 13.48
05-02-10 15.15 15.20 14.24 6,947,200 14.42 14.42
05-02-09 15.10 15.37 14.90 4,951,300 14.97 14.97
05-02-08 14.27 15.93 14.10 24,473,300 15.22 15.22
05-02-07 16.70 17.39 16.65 7,254,400 17.16 17.16
05-02-04 16.70 17.19 16.53 5,482,500 16.69 16.69
05-02-03 17.20 17.20 16.30 4,992,400 16.41 16.41
05-02-02 17.46 17.72 17.06 4,292,800 17.15 17.15
Date Open High Low Vol Cls adjCls
05-02-01 18.17 18.31 17.25 5,260,400 17.57 17.57
05-01-31 18.19 18.19 17.49 6,158,700 17.98 17.98
05-01-28 18.11 18.34 16.94 8,156,700 17.18 17.18
05-01-27 16.49 18.03 16.18 11,014,800 17.56 17.56
05-01-26 16.44 16.44 16.00 3,969,900 16.28 16.28
05-01-25 16.67 16.72 15.91 5,635,600 16.07 16.07
05-01-24 17.27 17.74 15.57 9,702,500 15.95 15.95
05-01-21 18.28 18.56 17.00 11,419,800 17.28 17.28
05-01-20 16.54 18.35 15.90 13,517,300 17.57 17.57
Date Open High Low Vol Cls adjCls
05-01-19 19.33 19.40 17.26 17,228,100 17.47 17.47
05-01-18 19.75 20.37 19.15 12,570,800 19.76 19.76
05-01-14 21.71 21.72 19.17 35,435,700 19.64 19.64
05-01-13 20.81 21.94 19.46 69,648,400 20.80 20.80
05-01-12 14.35 17.32 14.25 54,482,000 17.01 17.01
05-01-11 14.33 17.50 13.96 64,693,800 14.10 14.10
05-01-10 21.32 22.23 19.81 23,605,800 20.05 20.05
05-01-07 23.78 25.00 21.29 35,732,800 22.72 22.72
05-01-06 28.42 28.70 27.52 7,569,700 27.62 27.62
Date Open High Low Vol Cls adjCls
05-01-05 28.10 29.35 27.50 7,025,500 28.86 28.86
05-01-04 30.27 30.27 28.50 9,883,700 28.69 28.69
05-01-03 32.35 32.49 28.88 13,510,300 29.98 29.98
04-12-31 32.70 32.87 31.56 8,545,800 31.65 31.65
04-12-30 32.54 33.45 32.08 19,143,300 32.59 32.59
04-12-29 28.62 31.13 28.53 18,012,400 31.09 31.09
04-12-28 27.77 28.60 27.73 3,698,000 28.43 28.43
04-12-27 28.36 28.58 27.55 4,223,400 27.77 27.77
04-12-23 28.77 28.85 28.28 4,445,700 28.34 28.34
Date Open High Low Vol Cls adjCls
04-12-22 27.90 28.95 27.80 8,060,200 28.64 28.64
04-12-21 28.57 28.70 27.28 6,185,300 28.03 28.03
04-12-20 27.67 28.98 27.67 12,563,900 28.34 28.34
04-12-17 27.45 27.50 26.80 4,723,900 27.22 27.22
04-12-16 27.62 27.89 27.30 5,321,200 27.31 27.31
04-12-15 27.55 27.70 27.01 3,887,600 27.28 27.28
04-12-14 27.32 27.55 26.74 4,916,100 27.23 27.23
04-12-13 28.19 28.23 27.10 5,929,200 27.22 27.22
04-12-10 26.38 27.88 26.32 9,229,400 27.03 27.03
Date Open High Low Vol Cls adjCls
04-12-09 25.58 26.46 25.15 4,295,600 26.21 26.21
04-12-08 25.96 26.24 25.42 4,884,300 25.99 25.99
04-12-07 26.90 27.20 25.11 13,169,600 25.62 25.62
04-12-06 27.70 28.23 27.52 6,496,100 27.66 27.66
04-12-03 28.09 28.58 27.24 8,944,300 28.23 28.23
04-12-02 28.22 28.50 26.70 11,446,200 27.76 27.76
04-12-01 29.03 29.13 27.75 16,038,300 28.22 28.22
04-11-30 26.45 27.90 26.16 27,426,500 27.44 27.44
04-11-29 48.49 51.67 47.28 22,058,000 50.92 25.46
Date Open High Low Vol Cls adjCls
04-11-26 46.86 48.25 46.46 11,776,200 47.00 23.50
04-11-24 52.00 52.54 50.03 8,712,800 50.51 25.25
04-11-23 50.64 52.75 50.49 14,629,000 51.40 25.70
04-11-22 47.00 50.65 46.90 27,142,400 49.79 24.90
04-11-19 55.32 56.75 51.20 35,315,600 52.16 26.08
04-11-18 57.55 59.09 57.26 17,171,400 58.10 29.05
04-11-17 60.35 60.73 55.81 21,154,800 57.01 28.50
04-11-16 59.94 60.87 58.57 17,100,000 59.66 29.83
04-11-15 60.38 61.95 59.50 33,763,800 60.85 30.42
Date Open High Low Vol Cls adjCls
04-11-12 56.70 59.80 55.61 27,720,200 57.50 28.75
04-11-11 58.14 59.27 56.32 34,576,400 57.95 28.98
04-11-10 51.75 55.57 50.76 47,124,200 54.84 27.42
04-11-09 55.94 56.00 49.42 45,786,400 51.00 25.50
04-11-08 49.89 56.70 49.00 74,144,200 54.12 27.06
04-11-05 46.90 48.10 45.54 28,444,000 46.49 23.25
04-11-04 42.39 46.95 41.50 35,695,000 46.81 23.41
04-11-03 42.86 42.86 40.76 7,566,200 41.34 20.67
04-11-02 41.54 42.87 41.37 8,200,800 41.81 20.91
Date Open High Low Vol Cls adjCls
04-11-01 41.86 42.39 41.11 6,864,600 41.53 20.76
04-10-29 40.93 41.73 40.11 6,309,200 40.90 20.45
04-10-28 42.53 42.66 40.01 9,464,000 40.35 20.17
04-10-27 43.43 43.50 42.13 8,754,800 42.24 21.12
04-10-26 44.18 44.18 41.52 12,879,200 41.97 20.99
04-10-25 41.13 43.30 40.69 14,789,800 43.28 21.64
04-10-22 40.14 42.34 40.02 12,834,800 40.36 20.18
04-10-21 40.60 40.70 39.95 4,626,800 40.23 20.12
04-10-20 40.05 41.25 39.86 12,033,800 40.34 20.17
Date Open High Low Vol Cls adjCls
04-10-19 40.51 41.83 39.39 36,995,200 40.25 20.13
04-10-18 38.97 39.82 37.80 16,009,000 38.07 19.04
04-10-15 38.00 38.06 36.87 4,433,000 37.47 18.74
04-10-14 37.70 38.25 37.33 3,202,800 37.45 18.73
04-10-13 39.22 39.75 38.00 8,243,600 38.17 19.08
04-10-12 36.48 38.95 35.90 8,854,800 38.68 19.34
04-10-11 37.00 37.75 36.67 3,990,200 37.02 18.51
04-10-08 37.92 38.25 37.05 4,383,600 37.43 18.72
04-10-07 38.00 38.71 37.56 4,972,000 38.10 19.05
Date Open High Low Vol Cls adjCls
04-10-06 38.63 38.92 37.50 5,877,400 38.29 19.15
04-10-05 38.67 39.38 38.04 5,995,400 38.93 19.47
04-10-04 38.80 39.22 38.46 7,170,800 39.00 19.50
04-10-01 38.09 38.88 37.81 9,455,400 38.22 19.11
04-09-30 36.25 38.19 36.02 12,041,400 37.55 18.78
04-09-29 35.83 37.96 34.76 13,854,400 36.48 18.24
04-09-28 38.14 38.39 36.00 13,280,600 36.50 18.25
04-09-27 39.06 39.17 37.73 6,961,200 38.36 19.18
04-09-24 39.25 40.35 38.85 13,320,600 39.21 19.61
Date Open High Low Vol Cls adjCls
04-09-23 38.30 39.40 37.80 12,094,400 38.78 19.39
04-09-22 39.33 39.65 38.26 12,569,800 38.69 19.34
04-09-21 39.21 39.99 38.23 20,998,400 39.05 19.53
04-09-20 40.90 41.45 37.45 24,628,800 37.89 18.95
04-09-17 40.70 41.79 39.92 22,790,400 40.64 20.32
04-09-16 42.99 43.00 39.75 38,735,400 39.88 19.94
04-09-15 35.97 46.00 35.60 80,313,400 43.09 21.55
04-09-14 35.09 35.58 34.50 17,811,400 35.35 17.67
04-09-13 32.95 33.80 32.82 8,601,400 33.39 16.70
Date Open High Low Vol Cls adjCls
04-09-10 32.80 33.60 32.16 15,979,400 32.86 16.43
04-09-09 36.49 37.31 31.33 41,491,400 32.16 16.08
04-09-08 32.43 35.88 32.25 37,947,200 35.55 17.78
04-09-07 33.19 33.32 32.11 12,469,800 32.56 16.28
04-09-03 32.56 33.98 31.56 29,326,200 31.75 15.88
04-09-02 27.75 32.21 27.58 32,422,600 31.64 15.82
04-09-01 27.21 28.17 27.19 3,569,800 27.75 13.88
04-08-31 27.79 27.89 27.10 3,271,000 27.59 13.80
04-08-30 28.29 28.35 27.49 3,259,000 27.78 13.89
Date Open High Low Vol Cls adjCls
04-08-27 28.80 28.81 27.65 5,175,200 27.84 13.92
04-08-26 27.97 29.50 27.97 17,683,200 28.26 14.13
04-08-25 26.84 27.45 26.32 6,166,000 27.10 13.55
04-08-24 27.43 27.45 26.19 4,192,200 26.62 13.31
04-08-23 27.57 27.74 27.00 3,426,600 27.26 13.63
04-08-20 27.29 27.75 27.14 3,593,000 27.44 13.72
04-08-19 27.48 28.19 27.03 6,184,400 27.75 13.88
04-08-18 27.56 27.75 26.75 11,258,400 27.47 13.74
04-08-17 26.42 26.80 26.10 6,578,200 26.34 13.17
Date Open High Low Vol Cls adjCls
04-08-16 26.26 26.72 25.76 4,834,200 25.90 12.95
04-08-13 26.99 27.22 25.60 5,177,600 26.20 13.10
04-08-12 27.35 27.53 26.51 4,325,000 26.55 13.28
04-08-11 27.74 28.10 27.30 7,092,000 27.65 13.83
04-08-10 29.34 29.39 27.88 18,898,200 28.11 14.06
04-08-09 26.68 27.35 25.64 8,737,400 26.63 13.32
04-08-06 27.14 27.59 25.84 10,968,200 26.85 13.43
04-08-05 29.09 29.37 28.00 7,383,200 28.40 14.20
04-08-04 28.69 29.05 27.73 8,401,400 28.74 14.37
Date Open High Low Vol Cls adjCls
04-08-03 30.12 30.89 28.90 7,765,600 29.06 14.53
04-08-02 28.69 30.75 28.56 10,695,600 30.27 15.14
04-07-30 30.75 32.24 30.75 10,508,000 31.29 15.65
04-07-29 33.36 34.00 30.25 22,897,800 31.44 15.72
04-07-28 32.14 33.20 30.65 32,175,200 32.08 16.04
04-07-27 26.77 30.01 26.02 25,391,600 29.99 15.00
04-07-26 29.69 30.09 25.06 28,079,200 25.23 12.62
04-07-23 30.15 30.44 28.97 9,317,800 29.52 14.76
04-07-22 31.56 32.00 28.18 18,215,800 29.28 14.64
Date Open High Low Vol Cls adjCls
04-07-21 31.78 33.17 30.89 21,737,400 31.37 15.69
04-07-20 34.24 36.70 30.25 51,767,000 31.04 15.52
04-07-19 37.64 38.61 36.28 27,454,000 36.32 18.16
04-07-16 40.59 41.05 40.14 6,696,600 40.24 20.12
04-07-15 40.99 41.40 39.70 14,629,800 40.25 20.13
04-07-14 39.36 40.77 38.70 9,386,800 39.75 19.88
04-07-13 42.07 42.34 40.60 8,839,400 40.71 20.36
04-07-12 41.31 42.03 40.66 10,860,200 41.57 20.79
04-07-09 40.77 41.85 40.01 16,183,800 40.61 20.31
Date Open High Low Vol Cls adjCls
04-07-08 40.45 41.00 38.41 17,924,200 39.41 19.71
04-07-07 44.34 44.86 40.59 21,108,200 41.01 20.50
04-07-06 44.72 45.67 43.73 20,879,400 44.50 22.25
04-07-02 44.87 45.34 43.71 19,990,200 44.30 22.15
04-07-01 43.20 44.29 41.70 28,522,000 43.70 21.85
04-06-30 45.14 45.89 42.31 54,695,000 43.23 21.62
04-06-29 41.64 44.05 39.34 60,308,400 39.76 19.88
04-06-28 45.97 48.49 42.05 126,567,200 42.94 21.47
04-06-25 38.06 42.66 37.25 82,399,800 42.09 21.05
Date Open High Low Vol Cls adjCls
04-06-24 34.30 36.08 34.10 28,466,400 35.42 17.71
04-06-23 29.52 33.00 29.51 27,027,600 32.70 16.35
04-06-22 30.28 30.78 29.01 12,935,600 29.50 14.75
04-06-21 29.67 31.05 25.30 48,090,000 30.45 15.23
04-06-18 24.90 26.49 24.75 8,314,600 25.77 12.89
04-06-17 25.66 25.73 25.05 2,683,600 25.10 12.55
04-06-16 25.78 25.80 25.25 3,253,400 25.60 12.80
04-06-15 26.25 26.30 25.50 4,672,400 25.69 12.85
04-06-14 25.80 27.13 25.57 6,053,600 25.77 12.89
Date Open High Low Vol Cls adjCls
04-06-10 26.89 27.17 25.90 6,152,400 26.42 13.21
04-06-09 27.21 28.65 26.33 16,475,600 26.45 13.23
04-06-08 24.21 27.95 23.76 27,538,400 27.33 13.67
04-06-07 25.65 25.87 24.03 9,440,200 24.80 12.40
04-06-04 27.29 27.45 25.80 6,522,000 25.89 12.95
04-06-03 26.90 26.98 26.00 5,593,600 26.28 13.14
04-06-02 28.19 28.33 27.07 3,809,800 27.18 13.59
04-06-01 28.26 28.61 27.89 3,842,400 28.17 14.09
04-05-28 27.66 28.43 27.48 4,024,600 28.43 14.22
Date Open High Low Vol Cls adjCls
04-05-27 28.68 28.89 27.52 5,913,000 27.85 13.93
04-05-26 28.45 29.00 28.02 8,293,000 28.27 14.14
04-05-25 27.18 28.19 26.65 9,080,000 27.83 13.92
04-05-24 28.79 28.83 26.32 10,920,800 27.50 13.75
04-05-21 28.90 29.10 27.60 8,640,400 28.09 14.05
04-05-20 29.59 29.61 28.10 11,398,600 28.51 14.26
04-05-19 30.87 31.05 29.50 12,007,400 29.82 14.91
04-05-18 30.70 31.25 29.48 18,250,600 29.80 14.90
04-05-17 29.16 29.74 28.60 12,274,800 29.28 14.64
Date Open High Low Vol Cls adjCls
04-05-14 30.00 30.80 28.51 20,077,400 28.82 14.41
04-05-13 28.46 31.24 28.20 34,160,400 29.11 14.56
04-05-12 25.66 28.36 25.65 29,403,600 28.20 14.10
04-05-11 27.09 27.69 25.63 16,332,800 26.29 13.15
04-05-10 27.54 28.10 25.20 27,892,400 25.77 12.89
04-05-07 30.12 31.35 28.76 11,667,000 28.81 14.41
04-05-06 31.31 32.00 30.35 9,522,600 30.53 15.27
04-05-05 33.85 34.03 31.45 13,645,800 31.78 15.89
04-05-04 32.49 32.99 30.97 21,400,000 31.80 15.90
Date Open High Low Vol Cls adjCls
04-05-03 29.62 33.60 28.32 43,097,600 31.28 15.64
04-04-30 37.43 37.49 32.25 32,709,400 32.35 16.17
04-04-29 70.46 76.71 66.06 55,088,000 75.69 18.92
04-04-28 68.57 77.75 67.41 44,952,800 68.48 17.12
04-04-27 82.51 82.83 76.47 20,965,200 78.05 19.51
04-04-26 80.37 84.68 79.48 19,896,800 81.62 20.41
04-04-23 76.81 83.10 75.50 58,113,600 81.15 20.29
04-04-22 87.04 89.80 74.90 63,581,200 77.15 19.29
04-04-21 70.65 91.93 70.65 134,827,600 83.75 20.94
Date Open High Low Vol Cls adjCls
04-04-20 106.15 111.43 84.08 129,608,000 84.39 21.10
04-04-19 117.50 128.30 111.08 106,753,200 118.70 29.67
04-04-16 100.87 115.11 100.78 75,672,400 114.10 28.53
04-04-15 99.04 100.00 95.61 15,267,200 100.00 25.00
04-04-14 94.00 97.50 93.70 16,551,600 96.60 24.15
04-04-13 98.30 100.30 92.55 20,828,000 95.30 23.83
04-04-12 99.90 100.50 96.03 20,978,000 97.50 24.38
04-04-08 102.40 102.74 98.07 29,743,600 99.80 24.95
04-04-07 93.63 100.30 92.65 93,133,600 98.04 24.51
Date Open High Low Vol Cls adjCls
04-04-06 81.74 95.49 78.55 79,112,800 92.25 23.06
04-04-05 79.08 82.96 77.80 33,184,400 78.50 19.63
04-04-02 86.52 87.80 83.77 34,302,000 85.00 21.25
04-04-01 79.95 83.00 78.26 38,840,400 82.76 20.69
04-03-31 81.91 87.54 76.70 101,790,000 78.35 19.59
04-03-30 78.35 80.85 75.00 41,418,000 80.82 20.21
04-03-29 71.34 76.24 70.10 37,954,400 74.29 18.57
04-03-26 64.10 69.92 63.70 35,246,800 68.98 17.25
04-03-25 62.56 64.35 61.85 13,615,600 64.27 16.07
Date Open High Low Vol Cls adjCls
04-03-24 61.25 62.70 60.65 11,525,600 61.80 15.45
04-03-23 64.70 64.75 60.41 20,158,400 61.19 15.30
04-03-22 58.61 62.78 58.00 27,638,400 62.49 15.62
04-03-19 64.05 65.80 59.54 35,071,600 59.60 14.90
04-03-18 57.00 62.50 56.30 42,148,400 62.40 15.60
04-03-17 56.69 57.15 55.67 8,166,400 56.78 14.20
04-03-16 56.65 56.85 54.51 11,214,400 55.86 13.97
04-03-15 56.28 57.49 54.55 11,834,400 55.18 13.80
04-03-12 57.20 58.10 54.62 17,204,000 55.79 13.95
Date Open High Low Vol Cls adjCls
04-03-11 51.16 57.38 51.13 28,746,400 54.82 13.71
04-03-10 55.51 56.42 53.15 16,527,200 53.39 13.35
04-03-09 57.11 60.11 54.60 39,364,000 54.95 13.74
04-03-08 52.60 59.14 51.26 70,558,000 57.09 14.27
04-03-05 51.15 51.78 48.23 11,481,600 48.60 12.15
04-03-04 51.53 52.98 51.52 4,610,000 51.93 12.98
04-03-03 51.52 53.59 51.50 7,589,200 52.10 13.03
04-03-02 53.52 54.65 51.23 11,391,600 52.35 13.09
04-03-01 55.24 55.44 53.81 6,022,400 54.08 13.52
Date Open High Low Vol Cls adjCls
04-02-27 54.97 55.45 53.75 9,686,000 54.45 13.61
04-02-26 53.83 54.50 53.11 8,430,800 53.60 13.40
04-02-25 53.85 55.70 53.06 17,617,200 53.49 13.37
04-02-24 51.61 55.38 51.60 20,928,400 53.53 13.38
04-02-23 57.54 57.83 53.63 26,336,400 54.56 13.64
04-02-20 50.00 57.68 47.60 63,176,800 56.95 14.24
04-02-19 60.40 60.68 51.75 26,760,400 51.90 12.98
04-02-18 59.75 61.23 58.66 13,725,600 59.40 14.85
04-02-17 63.13 63.43 59.37 23,661,200 61.06 15.27
Date Open High Low Vol Cls adjCls
04-02-13 61.99 64.74 57.00 52,724,800 59.37 14.84
04-02-12 53.75 67.75 52.00 107,758,000 59.60 14.90
04-02-11 46.09 50.59 45.25 31,565,600 49.70 12.43
04-02-10 126.50 130.24 125.04 11,768,400 129.85 10.82
04-02-09 125.00 128.00 123.23 9,506,400 124.50 10.38
04-02-06 120.82 132.10 119.00 25,411,200 122.15 10.18
04-02-05 123.99 124.54 117.25 14,722,800 121.49 10.12
04-02-04 120.10 129.39 118.26 29,606,400 121.91 10.16
04-02-03 153.38 154.06 125.25 52,723,200 127.21 10.60
Date Open High Low Vol Cls adjCls
04-02-02 128.50 139.69 127.93 21,825,600 135.02 11.25
04-01-30 127.13 134.54 125.02 10,876,800 133.53 11.13
04-01-29 134.00 134.35 121.51 18,626,400 129.89 10.82
04-01-28 133.30 139.84 126.40 17,356,800 130.38 10.87
04-01-27 135.13 146.78 133.30 23,616,000 133.70 11.14
04-01-26 119.70 134.90 118.51 16,131,600 134.65 11.22
04-01-23 120.43 120.43 116.75 3,675,600 119.57 9.96
04-01-22 118.03 123.75 117.03 5,794,800 118.60 9.88
04-01-21 117.15 121.55 114.40 10,443,600 118.90 9.91
Date Open High Low Vol Cls adjCls
04-01-20 122.41 124.90 116.60 11,574,000 118.50 9.88
04-01-16 112.97 124.94 109.68 22,699,200 119.25 9.94
04-01-15 112.43 115.50 104.00 19,090,800 111.15 9.26
04-01-14 109.00 117.30 102.61 29,266,800 115.75 9.65
04-01-13 103.42 104.00 98.02 7,762,800 101.25 8.44
04-01-12 96.50 103.46 95.12 13,306,800 103.43 8.62
04-01-09 85.00 94.52 84.20 11,175,600 93.94 7.83
04-01-08 88.00 88.00 85.10 1,828,800 85.51 7.13
04-01-07 88.36 88.60 84.50 3,036,000 86.60 7.22
Date Open High Low Vol Cls adjCls
04-01-06 84.00 88.30 83.01 3,644,400 87.18 7.27
04-01-05 86.48 86.85 83.81 2,720,400 84.90 7.08
04-01-02 82.92 85.89 82.48 3,807,600 84.95 7.08
03-12-31 86.70 87.09 82.37 3,417,600 82.37 6.86
03-12-30 87.99 88.39 86.14 2,132,400 86.50 7.21
03-12-29 87.75 88.94 87.19 3,159,600 88.03 7.34
03-12-26 82.50 87.42 82.00 2,158,800 87.19 7.27
03-12-24 84.00 84.35 81.40 1,513,200 84.25 7.02
03-12-23 82.49 84.00 80.60 2,911,200 82.60 6.88
Date Open High Low Vol Cls adjCls
03-12-22 85.17 86.38 81.95 3,770,400 82.80 6.90
03-12-19 86.30 87.50 83.31 5,148,000 84.70 7.06
03-12-18 82.68 86.95 82.68 7,784,400 86.80 7.23
03-12-17 81.29 82.44 78.30 9,823,200 82.03 6.84
03-12-16 85.61 87.90 79.30 15,726,000 83.00 6.92
03-12-15 92.89 93.00 84.63 12,321,600 86.00 7.17
03-12-12 92.27 93.05 85.97 7,410,000 87.45 7.29
03-12-11 85.00 90.42 83.78 9,274,800 90.26 7.52
03-12-10 93.25 93.50 82.90 16,176,000 85.19 7.10
Date Open High Low Vol Cls adjCls
03-12-09 89.11 91.75 86.75 11,758,800 91.69 7.64
03-12-08 82.96 86.24 82.96 8,397,600 85.60 7.13
03-12-05 80.00 82.79 78.05 6,406,800 82.79 6.90
03-12-04 76.61 79.75 73.46 9,864,000 78.98 6.58
03-12-03 81.50 84.76 75.26 8,565,600 76.30 6.36
03-12-02 81.95 83.90 80.42 8,084,400 81.70 6.81
03-12-01 80.16 82.20 79.00 6,879,600 82.10 6.84
03-11-28 76.50 78.88 74.86 2,877,600 78.45 6.54
03-11-26 71.03 76.40 71.03 7,524,000 76.40 6.37
Date Open High Low Vol Cls adjCls
03-11-25 74.49 74.49 70.58 5,348,400 71.33 5.94
03-11-24 72.02 74.47 71.50 5,005,200 74.10 6.18
03-11-21 69.87 71.33 68.20 6,174,000 70.71 5.89
03-11-20 68.00 70.95 67.52 12,274,800 68.70 5.73
03-11-19 62.30 67.00 61.11 7,948,800 66.90 5.58
03-11-18 63.52 63.88 60.50 2,774,400 61.95 5.16
03-11-17 61.20 62.50 58.40 3,132,000 62.25 5.19
03-11-14 63.44 63.71 59.50 3,973,200 61.04 5.09
03-11-13 57.45 61.73 57.45 3,267,600 60.30 5.03
Date Open High Low Vol Cls adjCls
03-11-12 56.39 59.50 55.67 5,090,400 58.90 4.91
03-11-11 63.50 63.50 58.44 3,819,600 58.79 4.90
03-11-10 61.00 63.90 59.10 3,196,800 62.23 5.19
03-11-07 60.50 64.70 60.50 6,483,600 62.29 5.19
03-11-06 59.57 61.00 58.06 3,019,200 60.10 5.01
03-11-05 60.50 62.71 57.55 7,628,400 59.86 4.99
03-11-04 52.51 59.79 52.33 13,534,800 59.75 4.98
03-11-03 61.41 62.68 53.91 21,291,600 54.50 4.54
03-10-31 66.65 68.46 62.37 7,311,600 62.80 5.23
Date Open High Low Vol Cls adjCls
03-10-30 65.10 69.35 64.92 12,361,200 66.75 5.56
03-10-29 58.49 64.69 58.12 8,647,200 64.63 5.39
03-10-28 55.44 57.89 54.25 4,543,200 57.80 4.82
03-10-27 55.40 55.45 51.36 7,340,400 54.04 4.50
03-10-24 56.33 58.49 54.13 7,555,200 54.47 4.54
03-10-23 50.81 57.21 50.30 7,195,200 56.20 4.68
03-10-22 49.30 52.63 48.55 4,486,800 52.63 4.39
03-10-21 49.78 51.91 48.14 11,330,400 49.40 4.12
03-10-20 41.21 43.73 41.21 2,328,000 43.60 3.63
Date Open High Low Vol Cls adjCls
03-10-17 42.34 43.30 41.16 2,233,200 42.00 3.50
03-10-16 41.75 42.85 39.55 2,418,000 42.25 3.52
03-10-15 41.00 42.40 40.80 2,587,200 41.44 3.45
03-10-14 37.75 40.83 37.54 2,534,400 40.68 3.39
03-10-13 34.72 37.74 34.30 1,780,800 37.34 3.11
03-10-10 33.28 35.00 33.28 536,400 34.35 2.86
03-10-09 35.46 36.00 33.30 1,222,800 33.90 2.83
03-10-08 34.83 36.24 34.80 1,341,600 35.31 2.94
03-10-07 35.70 35.99 32.65 3,206,400 34.88 2.91
Date Open High Low Vol Cls adjCls
03-10-06 34.30 36.45 33.70 2,682,000 36.20 3.02
03-10-03 32.35 33.69 31.88 2,545,200 33.30 2.78
03-10-02 29.45 31.73 28.24 1,866,000 31.70 2.64
03-10-01 26.55 29.40 26.00 3,146,400 28.85 2.40
03-09-30 25.70 26.54 24.66 1,538,400 26.28 2.19
03-09-29 26.17 28.42 23.81 4,231,200 26.21 2.18
03-09-26 29.99 30.10 26.06 4,423,200 26.71 2.23
03-09-25 29.85 31.15 29.00 1,464,000 30.01 2.50
03-09-24 29.35 31.62 29.10 3,144,000 29.75 2.48
Date Open High Low Vol Cls adjCls
03-09-23 28.25 29.35 28.25 1,214,400 29.15 2.43
03-09-22 27.86 29.40 27.76 1,930,800 28.62 2.39
03-09-19 30.10 30.60 29.05 2,138,400 29.30 2.44
03-09-18 30.10 32.43 28.80 11,148,000 29.90 2.49
03-09-17 24.50 30.00 24.27 12,205,200 29.97 2.50
03-09-16 24.10 24.49 22.55 2,884,800 24.06 2.01
03-09-15 23.60 23.65 22.10 914,400 22.54 1.88
03-09-12 22.90 23.45 22.70 786,000 23.45 1.95
03-09-11 23.51 23.85 22.55 920,400 23.10 1.93
Date Open High Low Vol Cls adjCls
03-09-10 22.05 23.50 21.35 2,414,400 23.50 1.96
03-09-09 23.20 23.67 22.25 734,400 22.40 1.87
03-09-08 24.20 24.25 22.98 1,129,200 23.25 1.94
03-09-05 23.55 24.25 23.10 890,400 24.15 2.01
03-09-04 22.77 23.95 22.77 903,600 23.66 1.97
03-09-03 24.58 25.25 22.91 2,004,000 23.09 1.92
03-09-02 24.84 25.20 24.25 1,635,600 24.70 2.06
03-08-29 22.82 24.80 22.80 1,754,400 24.74 2.06
03-08-28 22.70 23.95 22.00 2,608,800 23.29 1.94
Date Open High Low Vol Cls adjCls
03-08-27 21.00 22.75 20.68 2,061,600 22.70 1.89
03-08-26 22.40 23.00 20.41 3,051,600 21.01 1.75
03-08-25 23.50 23.50 21.31 2,623,200 22.77 1.90
03-08-22 24.05 24.06 23.05 847,200 23.60 1.97
03-08-21 24.20 24.25 23.00 1,878,000 24.00 2.00
03-08-20 23.22 24.71 22.75 1,333,200 23.99 2.00
03-08-19 24.60 24.93 22.72 2,168,400 23.40 1.95
03-08-18 23.74 25.23 23.73 2,649,600 24.74 2.06
03-08-15 23.45 24.28 22.82 1,448,400 23.52 1.96
Date Open High Low Vol Cls adjCls
03-08-14 21.23 23.50 20.84 6,871,200 23.45 1.95
03-08-13 24.74 25.05 22.50 5,600,400 22.66 1.89
03-08-12 24.59 26.97 24.10 11,690,400 24.49 2.04
03-08-11 21.14 24.08 20.51 7,156,800 24.00 2.00
03-08-08 18.65 20.99 18.55 4,384,800 20.47 1.71
03-08-07 17.80 18.70 17.80 882,000 18.65 1.55
03-08-06 17.50 18.24 17.47 1,396,800 17.91 1.49
03-08-05 18.50 18.79 17.30 1,444,800 18.04 1.50
03-08-04 20.00 20.00 17.25 2,904,000 18.27 1.52
Date Open High Low Vol Cls adjCls
03-08-01 20.30 20.30 19.26 1,620,000 19.85 1.65
03-07-31 19.85 20.70 19.36 4,454,400 20.30 1.69
03-07-30 18.08 19.30 17.90 3,520,800 19.17 1.60
03-07-29 18.73 18.73 17.16 2,202,000 17.81 1.48
03-07-28 17.00 18.40 16.80 3,128,400 18.39 1.53
03-07-25 16.35 16.98 15.80 1,788,000 16.53 1.38
03-07-24 14.50 16.50 14.48 3,564,000 16.09 1.34
03-07-23 14.45 14.60 12.94 1,977,600 14.49 1.21
03-07-22 12.85 14.40 12.73 3,091,200 14.25 1.19
Date Open High Low Vol Cls adjCls
03-07-21 12.50 12.85 12.11 325,200 12.40 1.03
03-07-18 12.20 12.75 12.20 369,600 12.69 1.06
03-07-17 12.75 12.90 12.00 349,200 12.64 1.05
03-07-16 13.00 13.00 12.39 339,600 12.90 1.08
03-07-15 12.81 13.00 12.50 597,600 12.99 1.08
03-07-14 12.40 12.75 12.40 163,200 12.60 1.05
03-07-11 12.50 12.65 11.85 320,400 12.34 1.03
03-07-10 12.75 12.92 12.26 156,000 12.51 1.04
03-07-09 12.64 12.85 12.64 198,000 12.70 1.06
Date Open High Low Vol Cls adjCls
03-07-08 12.75 12.96 12.63 433,200 12.64 1.05
03-07-07 12.77 12.95 12.50 607,200 12.85 1.07
03-07-03 12.30 12.71 12.30 147,600 12.65 1.05
03-07-02 12.25 12.75 12.25 562,800 12.63 1.05
03-07-01 13.05 13.05 11.80 794,400 12.25 1.02
03-06-30 12.98 13.50 12.45 1,671,600 13.00 1.08
03-06-27 12.30 12.93 12.23 1,082,400 12.86 1.07
03-06-26 11.20 12.20 11.06 678,000 12.20 1.02
03-06-25 11.15 11.56 11.15 106,800 11.23 0.94
Date Open High Low Vol Cls adjCls
03-06-24 10.76 11.16 10.66 274,800 11.15 0.93
03-06-23 10.66 11.16 10.65 202,800 10.75 0.90
03-06-20 11.05 11.05 10.55 849,600 11.01 0.92
03-06-19 11.15 11.24 11.00 115,200 11.03 0.92
03-06-18 11.60 11.60 10.97 400,800 11.05 0.92
03-06-17 11.35 11.56 11.30 118,800 11.42 0.95
03-06-16 11.03 11.75 11.03 330,000 11.50 0.96
03-06-13 11.75 11.75 11.01 416,400 11.21 0.93
03-06-12 12.21 12.21 11.00 1,062,000 11.61 0.97
Date Open High Low Vol Cls adjCls
03-06-11 11.92 12.19 11.72 1,604,400 12.06 1.01
03-06-10 10.91 11.88 10.60 2,587,200 11.45 0.95
03-06-09 9.75 10.49 9.40 950,400 10.42 0.87
03-06-06 9.40 9.84 9.32 196,800 9.72 0.81
03-06-05 9.71 9.88 9.40 231,600 9.49 0.79
03-06-04 9.64 9.96 9.50 181,200 9.71 0.81
03-06-03 9.62 9.69 9.50 152,400 9.53 0.79
03-06-02 9.80 10.24 9.21 691,200 9.75 0.81
03-05-30 9.24 10.00 9.10 868,800 9.80 0.82
Date Open High Low Vol Cls adjCls
03-05-29 9.00 9.39 8.50 777,600 9.03 0.75
03-05-28 9.00 9.10 8.90 112,800 8.90 0.74
03-05-27 9.18 9.20 8.84 468,000 8.99 0.75
03-05-23 8.88 9.20 8.88 217,200 8.95 0.75
03-05-22 8.65 9.00 8.65 85,200 8.99 0.75
03-05-21 8.32 9.10 8.25 482,400 8.79 0.73
03-05-20 8.20 8.44 8.03 230,400 8.30 0.69
03-05-19 8.85 8.99 8.05 799,200 8.42 0.70
03-05-16 9.05 9.05 8.85 277,200 8.99 0.75
Date Open High Low Vol Cls adjCls
03-05-15 9.08 9.30 8.93 868,800 9.05 0.75
03-05-14 8.84 9.39 8.64 1,185,600 9.00 0.75
03-05-13 7.90 8.50 7.75 1,254,000 8.50 0.71
03-05-12 7.47 7.96 7.27 374,400 7.85 0.65
03-05-09 7.40 7.55 7.35 282,000 7.55 0.63
03-05-08 7.35 7.40 7.25 433,200 7.40 0.62
03-05-07 7.25 7.44 7.20 272,400 7.39 0.62
03-05-06 6.75 7.33 6.75 349,200 7.25 0.60
03-05-05 7.14 7.33 6.59 1,058,400 6.72 0.56
Date Open High Low Vol Cls adjCls
03-05-02 8.00 8.08 7.09 1,789,200 7.32 0.61
03-05-01 8.22 8.43 7.93 1,400,400 8.00 0.67
03-04-30 7.75 8.13 7.66 999,600 8.13 0.68
03-04-29 7.24 7.75 7.22 990,000 7.61 0.63
03-04-28 6.45 7.15 6.45 794,400 7.12 0.59
03-04-25 6.10 6.45 6.05 531,600 6.45 0.54
03-04-24 5.90 6.10 5.90 198,000 6.05 0.50
03-04-23 6.18 6.23 5.92 661,200 5.92 0.49
03-04-22 5.89 6.20 5.70 1,327,200 6.05 0.50
Date Open High Low Vol Cls adjCls
03-04-21 5.70 5.85 5.40 793,200 5.45 0.45
03-04-17 5.35 5.73 5.35 380,400 5.45 0.45
03-04-16 5.06 5.48 5.04 590,400 5.40 0.45
03-04-15 4.77 5.03 4.77 313,200 5.03 0.42
03-04-14 4.87 4.93 4.78 153,600 4.93 0.41
03-04-11 4.75 4.84 4.75 128,400 4.80 0.40
03-04-10 4.72 4.75 4.70 72,000 4.72 0.39
03-04-09 4.51 4.72 4.51 103,200 4.72 0.39
03-04-08 4.51 4.69 4.51 79,200 4.60 0.38
Date Open High Low Vol Cls adjCls
03-04-07 4.49 4.74 4.44 140,400 4.52 0.38
03-04-04 4.69 4.69 4.49 244,800 4.61 0.38
03-04-03 4.70 5.00 4.69 444,000 4.75 0.40
03-04-02 4.50 4.65 4.35 170,400 4.65 0.39
03-04-01 4.28 4.55 4.15 402,000 4.55 0.38
03-03-31 4.17 4.30 4.15 206,400 4.30 0.36
03-03-28 4.17 4.25 4.17 60,000 4.18 0.35
03-03-27 4.29 4.29 4.18 74,400 4.26 0.36
03-03-26 4.16 4.22 4.16 10,800 4.22 0.35
Date Open High Low Vol Cls adjCls
03-03-25 4.10 4.26 4.10 168,000 4.20 0.35
03-03-24 4.32 4.32 4.09 32,400 4.10 0.34
03-03-21 4.16 4.23 4.11 45,600 4.20 0.35
03-03-20 4.50 4.50 4.17 148,800 4.30 0.36
03-03-19 4.10 4.50 3.95 740,400 4.49 0.37
03-03-18 3.85 4.11 3.80 486,000 4.11 0.34
03-03-17 3.92 4.00 3.75 244,800 3.79 0.32
03-03-14 3.97 3.97 3.90 116,400 3.95 0.33
03-03-13 3.89 3.97 3.89 108,000 3.93 0.33
Date Open High Low Vol Cls adjCls
03-03-12 3.87 3.93 3.87 18,000 3.88 0.32
03-03-11 3.86 3.90 3.84 111,600 3.87 0.32
03-03-10 3.90 3.95 3.89 56,400 3.95 0.33
03-03-07 3.90 3.96 3.90 30,000 3.96 0.33
03-03-06 3.86 4.00 3.85 208,800 3.94 0.33
03-03-05 3.92 3.94 3.88 63,600 3.88 0.32
03-03-04 3.94 3.99 3.90 22,800 3.90 0.33
03-03-03 3.95 4.05 3.95 184,800 4.00 0.33
03-02-28 3.98 4.00 3.93 105,600 3.99 0.33
Date Open High Low Vol Cls adjCls
03-02-27 3.98 4.05 3.98 39,600 3.98 0.33
03-02-26 4.02 4.02 3.99 19,200 4.00 0.33
03-02-25 3.99 4.08 3.88 88,800 3.99 0.33
03-02-24 3.85 4.10 3.85 170,400 4.00 0.33
03-02-21 3.86 3.89 3.81 63,600 3.81 0.32
03-02-20 3.73 3.91 3.72 116,400 3.91 0.33
03-02-19 3.71 3.76 3.65 73,200 3.70 0.31
03-02-18 3.76 3.77 3.75 117,600 3.75 0.31
03-02-14 3.75 3.83 3.69 112,800 3.75 0.31
Date Open High Low Vol Cls adjCls
03-02-13 3.93 3.96 3.70 226,800 3.74 0.31
03-02-12 4.04 4.05 3.92 60,000 3.93 0.33
03-02-11 4.01 4.09 4.00 102,000 4.03 0.34
03-02-10 4.09 4.10 3.89 210,000 3.96 0.33
03-02-07 4.04 4.04 3.98 90,000 4.04 0.34
03-02-06 4.00 4.06 4.00 91,200 4.00 0.33
03-02-05 4.10 4.11 4.00 117,600 4.11 0.34
03-02-04 4.10 4.19 4.00 260,400 4.10 0.34
03-02-03 4.20 4.20 4.14 94,800 4.18 0.35
Date Open High Low Vol Cls adjCls
03-01-31 4.12 4.25 4.11 142,800 4.14 0.35
03-01-30 4.10 4.25 3.97 398,400 4.20 0.35
03-01-29 4.10 4.30 4.03 48,000 4.30 0.36
03-01-28 4.20 4.22 4.01 205,200 4.14 0.35
03-01-27 4.06 4.27 4.01 208,800 4.19 0.35
03-01-24 4.33 4.34 4.23 142,800 4.23 0.35
03-01-23 4.52 4.52 4.26 430,800 4.32 0.36
03-01-22 4.50 4.55 4.35 738,000 4.49 0.37
03-01-21 4.05 4.57 4.05 1,305,600 4.45 0.37
Date Open High Low Vol Cls adjCls
03-01-17 4.16 4.21 3.88 234,000 4.20 0.35
03-01-16 4.15 4.33 4.12 172,800 4.15 0.35
03-01-15 4.22 4.22 4.15 111,600 4.18 0.35
03-01-14 4.26 4.26 4.16 142,800 4.24 0.35
03-01-13 4.13 4.30 4.12 147,600 4.23 0.35
03-01-10 4.29 4.29 4.15 103,200 4.15 0.35
03-01-09 4.26 4.33 4.17 224,400 4.18 0.35
03-01-08 4.30 4.30 4.20 116,400 4.20 0.35
03-01-07 4.22 4.32 4.22 61,200 4.31 0.36
Date Open High Low Vol Cls adjCls
03-01-06 4.41 4.41 4.22 222,000 4.22 0.35
03-01-03 4.29 4.45 4.22 190,800 4.33 0.36
03-01-02 4.05 4.25 4.05 331,200 4.21 0.35
02-12-31 4.00 4.05 3.99 171,600 4.04 0.34
02-12-30 4.01 4.11 3.96 261,600 3.97 0.33
02-12-27 4.02 4.09 4.00 156,000 4.08 0.34
02-12-26 4.19 4.23 4.04 231,600 4.04 0.34
02-12-24 4.15 4.21 4.10 110,400 4.11 0.34
02-12-23 4.21 4.40 4.10 616,800 4.20 0.35
Date Open High Low Vol Cls adjCls
02-12-20 3.97 4.20 3.95 696,000 4.14 0.35
02-12-19 3.86 3.99 3.86 260,400 3.96 0.33
02-12-18 3.93 3.98 3.85 295,200 3.89 0.32
02-12-17 3.73 4.01 3.73 414,000 3.95 0.33
02-12-16 3.87 3.89 3.68 973,200 3.75 0.31
02-12-13 3.99 3.99 3.87 63,600 3.92 0.33
02-12-12 3.97 4.08 3.91 447,600 4.01 0.33
02-12-11 4.12 4.13 3.95 526,800 4.05 0.34
02-12-10 4.20 4.30 4.11 80,400 4.20 0.35
Date Open High Low Vol Cls adjCls
02-12-09 4.25 4.32 4.05 422,400 4.24 0.35
02-12-06 4.25 4.35 4.12 332,400 4.27 0.36
02-12-05 4.13 4.25 4.09 414,000 4.25 0.35
02-12-04 3.95 4.15 3.95 538,800 4.10 0.34
02-12-03 4.07 4.10 3.91 442,800 4.04 0.34
02-12-02 4.11 4.11 3.93 638,400 4.06 0.34
02-11-29 4.01 4.10 3.85 519,600 4.10 0.34
02-11-27 3.95 4.00 3.86 217,200 3.95 0.33
02-11-26 4.00 4.00 3.88 220,800 3.89 0.32
Date Open High Low Vol Cls adjCls
02-11-25 3.80 3.96 3.79 312,000 3.86 0.32
02-11-22 3.57 3.80 3.50 469,200 3.70 0.31
02-11-21 4.14 4.14 3.50 964,800 3.62 0.30
02-11-20 4.37 4.37 4.07 589,200 4.07 0.34
02-11-19 4.20 4.45 4.20 546,000 4.35 0.36
02-11-18 4.28 4.28 4.17 238,800 4.20 0.35
02-11-15 4.24 4.25 4.19 303,600 4.20 0.35
02-11-14 4.27 4.33 4.20 279,600 4.22 0.35
02-11-13 4.44 4.50 4.18 378,000 4.19 0.35
Date Open High Low Vol Cls adjCls
02-11-12 4.26 4.58 4.20 416,400 4.47 0.37
02-11-11 4.90 4.91 4.25 654,000 4.25 0.35
02-11-08 3.74 4.83 3.73 2,281,200 4.80 0.40
02-11-07 3.60 3.78 3.60 288,000 3.70 0.31
02-11-06 3.59 3.60 3.46 152,400 3.55 0.30
02-11-05 3.60 3.60 3.47 32,400 3.47 0.29
02-11-04 3.50 3.63 3.49 169,200 3.59 0.30
02-11-01 3.57 3.59 3.46 94,800 3.56 0.30
02-10-31 3.55 3.56 3.42 127,200 3.55 0.30
Date Open High Low Vol Cls adjCls
02-10-30 3.42 3.50 3.42 135,600 3.47 0.29
02-10-29 3.49 3.60 3.42 148,800 3.42 0.29
02-10-28 3.57 3.58 3.40 398,400 3.42 0.29
02-10-25 3.38 3.50 3.38 114,000 3.50 0.29
02-10-24 3.49 3.60 3.40 504,000 3.40 0.28
02-10-23 3.64 3.67 3.41 260,400 3.44 0.29
02-10-22 3.40 3.78 3.35 2,742,000 3.43 0.29
02-10-21 3.48 3.50 3.31 57,600 3.40 0.28
02-10-18 3.53 3.54 3.30 235,200 3.40 0.28
Date Open High Low Vol Cls adjCls
02-10-17 3.69 3.69 3.58 28,800 3.60 0.30
02-10-16 3.35 3.69 3.30 268,800 3.68 0.31
02-10-15 3.53 3.68 3.36 217,200 3.37 0.28
02-10-14 3.55 3.55 3.35 50,400 3.38 0.28
02-10-11 3.65 3.66 3.35 356,400 3.44 0.29
02-10-10 3.61 3.70 3.40 390,000 3.40 0.28
02-10-09 3.90 3.90 3.66 309,600 3.66 0.31
02-10-08 4.02 4.12 3.91 320,400 3.92 0.33
02-10-07 4.03 4.17 3.85 406,800 4.17 0.35
Date Open High Low Vol Cls adjCls
02-10-04 4.09 4.18 4.06 55,200 4.07 0.34
02-10-03 4.06 4.19 4.00 475,200 4.15 0.35
02-10-02 4.01 4.16 3.81 488,400 3.91 0.33
02-10-01 4.74 4.74 4.00 1,114,800 4.10 0.34
02-09-30 5.42 5.42 4.80 312,000 5.14 0.43
02-09-27 5.74 5.74 5.60 85,200 5.60 0.47
02-09-26 5.90 5.90 5.66 22,800 5.88 0.49
02-09-25 5.71 5.95 5.65 127,200 5.95 0.50
02-09-24 5.80 5.95 5.71 74,400 5.80 0.48
Date Open High Low Vol Cls adjCls
02-09-23 5.61 5.94 5.61 176,400 5.85 0.49
02-09-20 5.55 5.70 5.55 181,200 5.70 0.48
02-09-19 5.63 5.63 5.05 328,800 5.40 0.45
02-09-18 5.75 5.75 5.63 106,800 5.64 0.47
02-09-17 5.75 5.75 5.75 24,000 5.75 0.48
02-09-16 5.85 6.03 5.80 84,000 5.80 0.48
02-09-13 6.00 6.03 5.80 180,000 6.00 0.50
02-09-12 6.26 6.26 6.00 241,200 6.04 0.50
02-09-11 6.37 6.37 6.25 222,000 6.25 0.52
Date Open High Low Vol Cls adjCls
02-09-10 6.55 6.70 6.38 217,200 6.40 0.53
02-09-09 6.78 6.78 6.52 468,000 6.70 0.56
02-09-06 6.54 6.85 6.54 315,600 6.72 0.56
02-09-05 6.60 6.60 6.45 43,200 6.46 0.54
02-09-04 5.89 6.73 5.85 472,800 6.51 0.54
02-09-03 6.39 6.40 5.75 194,400 5.80 0.48
02-08-30 6.41 6.46 6.25 76,800 6.26 0.52
02-08-29 6.85 6.85 6.40 189,600 6.45 0.54
02-08-28 6.67 6.80 6.67 26,400 6.80 0.57
Date Open High Low Vol Cls adjCls
02-08-27 6.98 6.98 6.67 126,000 6.67 0.56
02-08-26 6.90 7.00 6.76 79,200 7.00 0.58
02-08-23 6.96 6.96 6.67 124,800 6.89 0.57
02-08-22 6.81 6.96 6.70 122,400 6.77 0.56
02-08-21 7.08 7.08 6.61 241,200 6.80 0.57
02-08-20 7.09 7.10 6.78 68,400 6.95 0.58
02-08-19 6.90 7.10 6.77 96,000 7.10 0.59
02-08-16 7.37 7.37 6.66 307,200 6.96 0.58
02-08-15 7.36 7.40 7.21 51,600 7.21 0.60
Date Open High Low Vol Cls adjCls
02-08-14 7.40 7.45 7.21 164,400 7.40 0.62
02-08-13 7.30 7.65 7.13 394,800 7.25 0.60
02-08-12 6.94 7.31 6.75 346,800 7.30 0.61
02-08-09 6.50 6.92 6.30 466,800 6.92 0.58
02-08-08 5.58 6.45 5.58 373,200 6.40 0.53
02-08-07 5.80 5.80 5.65 195,600 5.70 0.48
02-08-06 5.50 5.80 5.45 315,600 5.80 0.48
02-08-05 5.51 5.80 5.46 363,600 5.51 0.46
02-08-02 5.09 5.49 5.08 988,800 5.43 0.45
Date Open High Low Vol Cls adjCls
02-08-01 4.94 4.99 4.76 393,600 4.98 0.42
02-07-31 4.61 4.99 4.61 417,600 4.84 0.40
02-07-30 4.30 4.80 3.92 1,238,400 4.71 0.39
02-07-29 5.25 5.45 4.85 924,000 4.86 0.41
02-07-26 5.55 5.55 5.03 340,800 5.24 0.44
02-07-25 5.94 5.95 5.45 374,400 5.60 0.47
02-07-24 5.55 6.15 5.30 813,600 5.84 0.49
02-07-23 7.00 7.29 6.00 1,648,800 6.09 0.51
02-07-22 8.10 8.40 7.64 672,000 8.29 0.69
Date Open High Low Vol Cls adjCls
02-07-19 8.20 8.50 7.90 493,200 8.30 0.69
02-07-18 9.10 9.10 7.90 735,600 8.30 0.69
02-07-17 9.22 9.65 8.90 264,000 8.95 0.75
02-07-16 10.19 10.20 8.90 1,128,000 9.00 0.75
02-07-15 10.50 10.90 9.80 558,000 10.00 0.83
02-07-12 10.40 10.69 10.40 255,600 10.67 0.89
02-07-11 11.16 11.16 10.26 375,600 10.36 0.86
02-07-10 11.99 11.99 11.23 222,000 11.23 0.94
02-07-09 11.95 12.00 11.70 38,400 11.90 0.99
Date Open High Low Vol Cls adjCls
02-07-08 12.00 12.05 11.95 352,800 12.05 1.00
02-07-05 11.64 11.89 11.30 180,000 11.89 0.99
02-07-03 11.65 11.90 11.03 349,200 11.63 0.97
02-07-02 12.15 12.49 11.65 216,000 11.65 0.97
02-07-01 12.10 12.45 11.11 642,000 12.20 1.02
02-06-28 11.95 12.67 11.90 294,000 12.00 1.00
02-06-27 11.86 12.22 11.60 339,600 12.00 1.00
02-06-26 12.85 12.86 11.62 768,000 11.86 0.99
02-06-25 12.96 13.30 12.77 163,200 13.14 1.10
Date Open High Low Vol Cls adjCls
02-06-24 13.21 13.22 12.20 758,400 12.92 1.08
02-06-21 14.14 14.14 13.10 325,200 13.30 1.11
02-06-20 14.97 14.97 13.85 283,200 14.14 1.18
02-06-19 15.00 15.66 14.75 457,200 14.96 1.25
02-06-18 14.33 15.29 14.33 325,200 15.10 1.26
02-06-17 14.30 14.40 14.13 314,400 14.39 1.20
02-06-14 14.37 14.49 13.18 1,682,400 14.21 1.18
02-06-13 14.80 15.18 14.05 465,600 14.13 1.18
02-06-12 14.92 15.30 14.71 562,800 14.76 1.23
Date Open High Low Vol Cls adjCls
02-06-11 16.10 16.12 14.50 1,485,600 14.60 1.22
02-06-10 16.53 16.53 16.05 193,200 16.05 1.34
02-06-07 16.65 16.74 16.26 157,200 16.45 1.37
02-06-06 16.95 16.95 16.75 226,800 16.85 1.40
02-06-05 17.10 17.10 16.60 1,363,200 16.77 1.40
02-06-04 17.00 17.35 16.92 478,800 17.10 1.43
02-06-03 17.35 17.44 17.00 294,000 17.15 1.43
02-05-31 17.05 17.50 17.05 218,400 17.13 1.43
02-05-30 16.91 17.19 16.91 283,200 17.07 1.42
Date Open High Low Vol Cls adjCls
02-05-29 15.69 17.24 15.49 1,551,600 16.85 1.40
02-05-28 16.99 17.00 15.20 2,472,000 16.00 1.33
02-05-24 17.79 17.79 17.29 216,000 17.75 1.48
02-05-23 18.52 18.52 17.50 1,120,800 18.00 1.50
02-05-22 18.89 18.90 17.78 2,054,400 18.52 1.54
02-05-21 16.25 18.30 15.71 4,210,800 18.27 1.52
02-05-20 15.74 16.35 15.35 804,000 16.35 1.36
02-05-17 15.00 15.40 14.64 332,400 15.11 1.26
02-05-16 15.45 15.50 14.50 477,600 14.69 1.22
Date Open High Low Vol Cls adjCls
02-05-15 15.69 15.85 15.00 618,000 15.60 1.30
02-05-14 14.05 15.85 13.72 1,384,800 15.72 1.31
02-05-13 15.87 15.94 14.05 2,552,400 14.21 1.18
02-05-10 16.91 17.20 14.80 2,919,600 15.60 1.30
02-05-09 19.05 19.05 17.10 1,243,200 17.35 1.45
02-05-08 19.29 19.35 18.55 462,000 18.79 1.57
02-05-07 19.01 19.36 19.01 487,200 19.25 1.60
02-05-06 19.28 19.29 18.65 590,400 19.10 1.59
02-05-03 18.62 19.29 18.61 579,600 19.26 1.61
Date Open High Low Vol Cls adjCls
02-05-02 18.80 18.80 17.76 1,159,200 18.58 1.55
02-05-01 19.39 19.40 18.53 654,000 18.55 1.55
02-04-30 19.64 19.80 18.75 1,256,400 19.32 1.61
02-04-29 19.02 19.48 18.80 1,905,600 19.40 1.62
02-04-26 20.15 20.15 18.25 1,200,000 18.50 1.54
02-04-25 20.80 20.80 19.50 1,419,600 19.72 1.64
02-04-24 20.71 21.00 20.26 1,095,600 20.32 1.69
02-04-23 21.01 21.01 19.70 1,430,400 20.38 1.70
02-04-22 20.04 20.92 19.59 4,239,600 20.60 1.72
Date Open High Low Vol Cls adjCls
02-04-19 19.30 19.88 19.20 542,400 19.69 1.64
02-04-18 19.49 20.22 19.16 1,119,600 19.22 1.60
02-04-17 19.20 19.73 19.20 349,200 19.50 1.63
02-04-16 19.26 19.39 18.83 436,800 19.30 1.61
02-04-15 19.25 19.65 19.21 427,200 19.27 1.61
02-04-12 18.76 19.95 18.60 760,800 19.04 1.59
02-04-11 18.23 18.95 18.20 442,800 18.90 1.58
02-04-10 18.00 18.15 17.95 129,600 18.15 1.51
02-04-09 18.67 18.67 17.90 300,000 18.13 1.51
Date Open High Low Vol Cls adjCls
02-04-08 17.80 18.65 17.70 374,400 18.65 1.55
02-04-05 18.44 18.50 17.81 886,800 17.93 1.49
02-04-04 18.82 18.92 18.04 633,600 18.13 1.51
02-04-03 19.10 19.15 18.65 405,600 18.93 1.58
02-04-02 19.60 19.70 19.11 519,600 19.15 1.60
02-04-01 19.38 19.65 19.05 892,800 19.45 1.62
02-03-28 19.78 19.78 18.80 1,138,800 19.20 1.60
02-03-27 19.61 20.30 18.75 1,827,600 19.70 1.64
02-03-26 18.37 19.84 18.37 3,388,800 19.00 1.58
Date Open High Low Vol Cls adjCls
02-03-25 18.65 18.70 18.20 374,400 18.45 1.54
02-03-22 18.72 18.77 18.52 408,000 18.53 1.54
02-03-21 17.93 18.69 17.93 558,000 18.64 1.55
02-03-20 18.06 18.26 17.57 678,000 17.98 1.50
02-03-19 18.61 18.70 18.02 1,100,400 18.11 1.51
02-03-18 18.98 18.98 18.10 2,524,800 18.43 1.54
02-03-15 17.91 19.22 17.60 8,766,000 18.31 1.53
02-03-14 16.37 16.37 16.15 441,600 16.16 1.35
02-03-13 16.56 16.56 16.13 985,200 16.21 1.35
Date Open High Low Vol Cls adjCls
02-03-12 17.00 17.02 15.26 2,047,200 16.50 1.38
02-03-11 16.91 17.49 16.25 2,155,200 16.90 1.41
02-03-08 17.62 19.99 16.00 10,405,200 16.41 1.37
02-03-07 17.66 17.75 17.54 344,400 17.63 1.47
02-03-06 17.79 18.00 17.57 909,600 17.66 1.47
02-03-05 17.63 17.97 17.36 1,152,000 17.72 1.48
02-03-04 18.00 18.00 17.62 586,800 17.70 1.48
02-03-01 17.69 17.84 17.07 656,400 17.61 1.47
02-02-28 17.10 18.15 17.00 1,977,600 17.65 1.47
Date Open High Low Vol Cls adjCls
02-02-27 17.08 17.19 16.65 349,200 16.67 1.39
02-02-26 17.18 17.40 16.80 500,400 16.95 1.41
02-02-25 16.23 17.19 16.19 1,006,800 17.04 1.42
02-02-22 15.50 16.12 15.29 1,016,400 16.06 1.34
02-02-21 16.27 16.94 15.50 1,053,600 15.88 1.32
02-02-20 16.81 17.30 16.54 541,200 16.80 1.40
02-02-19 17.64 17.98 16.81 1,652,400 16.83 1.40
02-02-15 17.79 18.00 17.57 516,000 17.57 1.46
02-02-14 18.25 18.29 17.68 669,600 17.69 1.47
Date Open High Low Vol Cls adjCls
02-02-13 17.88 18.45 17.70 1,629,600 18.39 1.53
02-02-12 18.98 18.99 17.52 2,126,400 17.89 1.49
02-02-11 17.07 18.99 16.79 3,890,400 18.80 1.57
02-02-08 16.87 17.09 16.71 434,400 17.08 1.42
02-02-07 17.30 17.48 16.70 680,400 16.87 1.41
02-02-06 16.90 17.50 16.70 541,200 17.10 1.43
02-02-05 16.75 17.10 16.62 417,600 16.90 1.41
02-02-04 17.60 17.60 16.67 554,400 16.90 1.41
02-02-01 16.51 17.80 16.51 1,556,400 17.65 1.47
Date Open High Low Vol Cls adjCls
02-01-31 17.84 17.84 16.76 1,023,600 17.00 1.42
02-01-30 15.85 17.65 15.85 1,375,200 17.32 1.44
02-01-29 15.92 16.00 15.29 1,195,200 15.90 1.33
02-01-28 16.47 16.55 15.91 544,800 15.98 1.33
02-01-25 17.00 17.00 16.34 757,200 16.47 1.37
02-01-24 17.49 17.50 16.73 639,600 16.78 1.40
02-01-23 17.21 17.39 16.60 1,048,800 16.82 1.40
02-01-22 17.01 17.65 16.90 962,400 16.92 1.41
02-01-18 17.21 17.21 16.86 500,400 16.91 1.41
Date Open High Low Vol Cls adjCls
02-01-17 16.20 17.40 16.17 1,923,600 17.21 1.43
02-01-16 16.80 16.80 15.75 1,461,600 16.19 1.35
02-01-15 16.59 17.67 16.59 2,449,200 16.95 1.41
02-01-14 17.20 17.77 16.01 4,683,600 16.36 1.36
02-01-11 18.81 18.99 18.10 4,695,600 18.25 1.52
02-01-10 17.75 19.47 16.95 11,664,000 18.38 1.53
02-01-09 17.51 18.20 16.76 18,334,800 17.75 1.48
02-01-08 14.25 15.24 14.00 10,778,400 14.60 1.22
02-01-07 13.36 13.36 13.08 244,800 13.08 1.09
Date Open High Low Vol Cls adjCls
02-01-04 13.45 13.70 13.20 234,000 13.21 1.10
02-01-03 13.51 13.68 13.30 416,400 13.45 1.12
02-01-02 13.67 13.74 13.00 319,200 13.39 1.12
01-12-31 12.55 13.80 12.46 1,246,800 13.75 1.15
01-12-28 12.30 12.55 12.11 391,200 12.55 1.05
01-12-27 12.23 12.41 12.16 158,400 12.37 1.03
01-12-26 12.39 12.39 12.11 39,600 12.11 1.01
01-12-24 12.05 12.35 11.95 106,800 12.35 1.03
01-12-21 12.08 12.09 11.96 123,600 11.96 1.00
Date Open High Low Vol Cls adjCls
01-12-20 12.27 12.27 12.07 141,600 12.10 1.01
01-12-19 12.65 12.65 12.28 370,800 12.28 1.02
01-12-18 12.26 12.72 12.12 397,200 12.61 1.05
01-12-17 12.40 12.50 12.10 150,000 12.25 1.02
01-12-14 12.26 12.70 12.12 734,400 12.39 1.03
01-12-13 11.67 12.68 11.50 1,010,400 12.05 1.00
01-12-12 11.75 11.81 11.51 310,800 11.79 0.98
01-12-11 11.81 12.10 11.46 435,600 11.60 0.97
01-12-10 11.83 12.11 11.80 302,400 11.96 1.00
Date Open High Low Vol Cls adjCls
01-12-07 11.75 12.24 11.55 552,000 12.10 1.01
01-12-06 12.38 12.43 11.89 535,200 12.12 1.01
01-12-05 13.22 13.24 12.30 640,800 12.34 1.03
01-12-04 13.02 13.45 13.00 620,400 13.08 1.09
01-12-03 13.24 13.25 12.40 486,000 12.90 1.08
01-11-30 11.77 13.25 11.76 762,000 13.02 1.09
01-11-29 11.99 12.48 11.75 498,000 12.15 1.01
01-11-28 12.23 12.24 11.80 698,400 12.00 1.00
01-11-27 13.85 13.86 12.48 1,298,400 12.63 1.05
Date Open High Low Vol Cls adjCls
01-11-26 14.06 14.14 13.60 529,200 13.70 1.14
01-11-23 13.90 14.25 13.80 457,200 14.06 1.17
01-11-21 14.14 14.60 13.50 1,480,800 13.90 1.16
01-11-20 13.95 14.00 13.51 729,600 13.89 1.16
01-11-19 14.81 14.85 13.10 3,927,600 13.89 1.16
01-11-16 13.83 15.14 13.55 10,719,600 14.21 1.18
01-11-15 10.87 13.50 10.80 11,160,000 13.26 1.11
01-11-14 11.20 11.20 10.51 394,800 10.80 0.90
01-11-13 11.45 11.50 11.13 1,089,600 11.25 0.94
Date Open High Low Vol Cls adjCls
01-11-12 11.18 11.85 11.17 1,074,000 11.35 0.95
01-11-09 10.62 11.25 10.45 730,800 11.20 0.93
01-11-08 10.50 10.60 10.39 608,400 10.60 0.88
01-11-07 9.60 10.59 9.60 1,736,400 10.38 0.87
01-11-06 9.70 9.80 9.47 117,600 9.55 0.80
01-11-05 9.75 9.85 9.75 50,400 9.85 0.82
01-11-02 9.70 10.00 9.65 470,400 9.87 0.82
01-11-01 9.63 9.63 9.52 518,400 9.55 0.80
01-10-31 9.58 10.00 9.50 510,000 9.54 0.80
Date Open High Low Vol Cls adjCls
01-10-30 9.24 9.55 9.00 717,600 9.48 0.79
01-10-29 9.88 9.88 9.20 240,000 9.35 0.78
01-10-26 10.11 10.15 9.70 243,600 9.92 0.83
01-10-25 10.17 10.40 9.96 646,800 10.00 0.83
01-10-24 9.80 10.38 9.65 711,600 10.25 0.85
01-10-23 10.52 11.07 9.75 1,377,600 9.78 0.82
01-10-22 12.40 12.56 10.30 2,266,800 10.70 0.89
01-10-19 10.69 12.50 10.69 4,971,600 12.30 1.03
01-10-18 10.09 10.83 10.09 1,580,400 10.39 0.87
Date Open High Low Vol Cls adjCls
01-10-17 10.58 10.63 10.01 306,000 10.02 0.84
01-10-16 10.40 10.65 10.28 488,400 10.58 0.88
01-10-15 10.26 10.43 9.75 597,600 10.24 0.85
01-10-12 10.90 10.90 9.95 457,200 10.17 0.85
01-10-11 11.27 11.27 10.40 434,400 10.89 0.91
01-10-10 11.29 11.45 10.50 1,616,400 10.81 0.90
01-10-09 8.83 11.40 8.83 3,620,400 11.19 0.93
01-10-08 8.90 8.90 8.73 126,000 8.73 0.73
01-10-05 8.90 8.90 8.45 103,200 8.85 0.74
Date Open High Low Vol Cls adjCls
01-10-04 8.90 8.91 8.84 369,600 8.84 0.74
01-10-03 8.70 9.07 8.69 373,200 8.97 0.75
01-10-02 8.30 8.59 8.30 164,400 8.59 0.72
01-10-01 8.50 8.50 8.25 154,800 8.25 0.69
01-09-28 8.78 9.31 8.55 1,166,400 8.55 0.71
01-09-27 8.30 8.75 8.30 776,400 8.70 0.73
01-09-26 7.90 8.25 7.90 387,600 8.25 0.69
01-09-25 7.40 8.00 7.38 447,600 7.80 0.65
01-09-24 7.05 7.70 7.05 262,800 7.60 0.63
Date Open High Low Vol Cls adjCls
01-09-21 7.00 7.50 6.65 530,400 6.80 0.57
01-09-20 7.63 7.63 7.03 279,600 7.04 0.59
01-09-19 8.60 8.60 7.50 494,400 7.96 0.66
01-09-18 8.27 8.75 8.27 531,600 8.50 0.71
01-09-17 9.00 9.00 7.60 1,316,400 8.40 0.70
01-09-10 8.44 8.75 8.39 57,600 8.75 0.73
01-09-07 8.60 8.70 8.35 118,800 8.65 0.72
01-09-06 8.81 9.05 8.70 352,800 8.70 0.73
01-09-05 9.10 9.15 8.85 350,400 9.04 0.75
Date Open High Low Vol Cls adjCls
01-09-04 8.58 9.21 8.58 393,600 9.08 0.76
01-08-31 8.15 8.60 8.15 852,000 8.50 0.71
01-08-30 8.38 8.45 8.10 153,600 8.25 0.69
01-08-29 8.46 8.55 8.32 166,800 8.50 0.71
01-08-28 8.88 9.05 8.45 1,693,200 8.50 0.71
01-08-27 8.60 8.90 8.20 1,335,600 8.82 0.74
01-08-24 7.88 8.55 7.87 1,924,800 8.55 0.71
01-08-23 7.74 7.90 7.74 432,000 7.83 0.65
01-08-22 7.80 7.80 7.26 663,600 7.70 0.64
Date Open High Low Vol Cls adjCls
01-08-21 7.58 7.75 7.38 196,800 7.68 0.64
01-08-20 8.05 8.15 7.35 378,000 7.55 0.63
01-08-17 8.09 8.15 7.88 1,190,400 7.97 0.66
01-08-16 7.95 8.10 7.75 1,250,400 8.09 0.67
01-08-15 7.80 7.95 7.68 1,168,800 7.92 0.66
01-08-14 7.73 7.75 7.46 936,000 7.74 0.65
01-08-13 7.10 7.75 7.10 1,141,200 7.73 0.64
01-08-10 6.86 7.10 6.85 709,200 7.10 0.59
01-08-09 6.65 6.85 6.62 1,784,400 6.83 0.57
Date Open High Low Vol Cls adjCls
01-08-08 6.45 6.75 6.41 696,000 6.62 0.55
01-08-07 6.25 6.50 6.25 1,464,000 6.45 0.54
01-08-06 6.11 6.20 6.00 76,800 6.20 0.52
01-08-03 6.26 6.26 6.20 404,400 6.20 0.52
01-08-02 6.25 6.25 6.14 88,800 6.20 0.52
01-08-01 6.25 6.25 6.20 21,600 6.20 0.52
01-07-31 6.05 6.25 6.02 224,400 6.25 0.52
01-07-30 5.87 6.12 5.87 58,800 6.10 0.51
01-07-27 5.76 5.86 5.73 55,200 5.86 0.49
Date Open High Low Vol Cls adjCls
01-07-26 5.68 5.73 5.68 31,200 5.73 0.48
01-07-25 5.68 5.68 5.68 21,600 5.68 0.47
01-07-24 5.85 5.95 5.71 222,000 5.77 0.48
01-07-23 5.75 5.85 5.61 67,200 5.65 0.47
01-07-20 5.75 5.75 5.60 42,000 5.60 0.47
01-07-19 5.65 5.65 5.60 164,400 5.60 0.47
01-07-18 5.80 5.80 5.75 96,000 5.75 0.48
01-07-17 5.80 5.80 5.80 3,600 5.80 0.48
01-07-16 5.90 5.91 5.85 72,000 5.85 0.49
Date Open High Low Vol Cls adjCls
01-07-13 5.95 6.00 5.94 33,600 5.94 0.50
01-07-12 6.05 6.05 5.95 109,200 5.95 0.50
01-07-11 6.00 6.05 6.00 13,200 6.05 0.50
01-07-10 6.00 6.00 6.00 174,000 6.00 0.50
01-07-09 6.20 6.25 6.00 96,000 6.00 0.50
01-07-06 6.30 6.30 6.20 28,800 6.25 0.52
01-07-05 6.35 6.35 6.35 16,800 6.35 0.53
01-07-03 6.35 6.35 6.35 12,000 6.35 0.53
01-07-02 6.40 6.45 6.35 292,800 6.40 0.53
Date Open High Low Vol Cls adjCls
01-06-29 6.20 6.49 6.20 98,400 6.40 0.53
01-06-28 6.14 6.14 6.14 3,600 6.14 0.51
01-06-27 6.05 6.10 6.05 55,200 6.10 0.51
01-06-26 5.70 6.24 5.70 49,200 6.24 0.52
01-06-25 5.75 5.80 5.70 92,400 5.75 0.48
01-06-22 5.35 5.75 5.35 142,800 5.75 0.48
01-06-21 5.35 5.35 5.35 7,200 5.35 0.45
01-06-20 5.50 5.50 5.35 56,400 5.35 0.45
01-06-19 6.10 6.10 5.52 237,600 5.52 0.46