Tyson Foods, Inc. (TSN)

62.72
0.00 (0.00%)
Exchange
NYQ

Tyson Foods, Inc. (TSN) Historicals

Date Open High Low Vol Cls adjCls
17-03-22 62.27 62.82 61.69 1,998,000 62.72 62.72
17-03-21 62.29 62.34 61.56 2,466,000 62.26 62.26
17-03-20 61.84 62.48 61.55 2,076,000 62.36 62.36
17-03-17 62.06 62.28 61.62 4,123,000 61.84 61.84
17-03-16 62.90 62.90 61.21 4,219,000 62.00 62.00
17-03-15 62.89 63.46 62.31 1,993,200 63.10 63.10
17-03-14 63.61 63.73 62.25 2,060,300 62.67 62.67
17-03-13 63.69 63.93 63.27 3,584,200 63.60 63.60
17-03-10 62.39 63.66 62.39 2,478,000 63.55 63.55
Date Open High Low Vol Cls adjCls
17-03-09 62.14 62.39 61.94 1,494,200 62.29 62.29
17-03-08 62.02 62.80 61.70 2,702,000 61.92 61.92
17-03-07 61.84 62.56 61.76 3,102,000 61.89 61.89
17-03-06 61.70 62.30 61.01 4,860,800 61.99 61.99
17-03-03 63.08 63.64 62.71 2,265,400 63.60 63.60
17-03-02 64.36 64.36 63.03 2,810,000 63.10 63.10
17-03-01 62.63 64.32 62.60 3,966,200 64.20 64.20
17-02-28 62.20 62.93 62.16 2,875,200 62.56 62.56
17-02-27 62.63 62.82 62.02 2,888,500 62.36 62.36
Date Open High Low Vol Cls adjCls
17-02-24 62.44 63.25 62.12 2,895,600 62.68 62.45
17-02-23 63.26 63.59 62.49 2,389,500 62.82 62.59
17-02-22 63.35 64.01 62.64 4,537,300 63.22 62.99
17-02-21 65.37 65.87 63.16 6,414,500 63.31 63.08
17-02-17 64.71 65.40 64.28 2,850,500 65.26 65.03
17-02-16 65.24 65.36 63.85 3,815,000 64.90 64.67
17-02-15 65.01 65.43 64.81 2,342,900 65.33 65.10
17-02-14 65.00 65.46 64.69 2,001,600 65.00 64.77
17-02-13 65.28 65.47 65.00 1,748,000 65.30 65.07
Date Open High Low Vol Cls adjCls
17-02-10 65.48 65.49 64.75 2,686,000 65.06 64.83
17-02-09 65.05 65.94 64.74 2,736,000 65.39 65.16
17-02-08 64.58 65.21 64.44 3,491,600 65.05 64.82
17-02-07 63.41 66.28 63.15 6,440,000 64.65 64.42
17-02-06 67.00 67.14 62.10 9,131,200 63.13 62.90
17-02-03 65.54 66.09 64.94 4,047,100 65.39 65.16
17-02-02 64.30 65.55 64.02 3,505,000 65.18 64.95
17-02-01 62.56 64.54 62.28 2,789,800 64.30 64.07
17-01-31 62.62 62.99 62.21 2,315,400 62.79 62.56
Date Open High Low Vol Cls adjCls
17-01-30 62.57 62.82 62.05 1,795,200 62.57 62.35
17-01-27 61.72 62.80 61.48 1,325,300 62.77 62.54
17-01-26 62.65 62.66 61.67 2,172,200 61.71 61.49
17-01-25 62.51 62.83 62.31 1,845,100 62.63 62.41
17-01-24 61.92 62.51 61.56 1,949,600 62.36 62.14
17-01-23 62.50 62.50 61.54 1,651,400 61.75 61.53
17-01-20 62.66 63.08 61.87 2,192,200 62.57 62.35
17-01-19 62.61 62.79 61.84 2,175,000 62.34 62.12
17-01-18 62.53 62.93 62.21 1,908,700 62.74 62.51
Date Open High Low Vol Cls adjCls
17-01-17 61.95 62.56 61.77 1,934,700 62.32 62.10
17-01-13 61.67 62.12 61.60 1,466,600 61.99 61.77
17-01-12 61.68 61.85 61.11 2,158,800 61.69 61.47
17-01-11 61.35 61.77 61.00 2,438,000 61.46 61.24
17-01-10 62.55 62.56 61.08 3,908,100 61.21 60.99
17-01-09 63.12 63.15 61.72 3,964,000 62.65 62.43
17-01-06 63.64 63.77 63.12 2,725,700 63.32 63.09
17-01-05 63.51 64.00 62.89 2,474,400 63.80 63.57
17-01-04 62.75 63.62 62.61 2,615,300 63.47 63.24
Date Open High Low Vol Cls adjCls
17-01-03 62.48 63.34 61.88 4,199,000 62.58 62.36
16-12-30 62.18 62.19 61.34 1,792,600 61.68 61.46
16-12-29 61.96 62.31 61.69 1,094,800 62.15 61.93
16-12-28 62.43 62.43 61.47 1,302,800 61.65 61.43
16-12-27 62.47 63.00 61.81 1,331,600 62.44 62.22
16-12-23 61.95 62.63 61.55 1,581,900 62.55 62.33
16-12-22 62.09 62.78 61.36 2,729,500 61.74 61.52
16-12-21 61.70 63.10 61.70 2,213,900 61.97 61.75
16-12-20 62.06 62.28 61.34 3,150,100 61.90 61.68
Date Open High Low Vol Cls adjCls
16-12-19 62.31 62.44 61.52 2,195,200 62.33 62.11
16-12-16 62.44 62.97 61.55 6,648,700 62.44 62.22
16-12-15 62.32 62.65 60.78 2,902,000 62.40 62.18
16-12-14 63.02 63.79 61.86 3,056,400 62.14 61.92
16-12-13 61.65 63.71 61.65 3,629,300 62.74 62.51
16-12-12 62.01 63.33 61.83 3,714,800 62.15 61.93
16-12-09 61.56 61.94 60.55 4,484,000 61.92 61.70
16-12-08 59.00 61.77 58.88 7,665,300 61.59 61.37
16-12-07 57.58 59.05 57.05 4,464,200 58.82 58.61
Date Open High Low Vol Cls adjCls
16-12-06 57.23 57.87 56.95 3,809,100 57.39 57.18
16-12-05 57.01 57.96 56.84 4,349,600 57.27 57.06
16-12-02 56.86 57.24 56.40 3,617,900 57.05 56.85
16-12-01 56.81 57.18 55.94 4,595,200 56.17 55.97
16-11-30 59.28 59.28 56.80 6,788,500 56.81 56.61
16-11-29 58.28 59.75 58.18 5,667,600 58.96 58.75
16-11-28 59.49 59.74 58.13 5,531,600 58.34 57.91
16-11-25 58.74 59.69 58.74 2,783,900 59.65 59.21
16-11-23 58.78 59.53 58.03 6,815,300 58.66 58.22
Date Open High Low Vol Cls adjCls
16-11-22 57.97 59.93 57.10 12,523,800 58.96 58.52
16-11-21 67.36 67.36 55.72 30,092,100 57.60 57.17
16-11-18 66.44 68.18 66.34 3,917,500 67.36 66.86
16-11-17 68.57 68.57 64.37 6,172,100 66.70 66.20
16-11-16 68.81 69.84 68.65 2,241,800 69.02 68.51
16-11-15 68.74 69.66 68.26 3,187,400 68.80 68.29
16-11-14 66.73 69.06 66.38 2,930,800 68.48 67.97
16-11-11 66.19 67.16 65.21 3,897,700 66.54 66.05
16-11-10 69.60 70.01 66.01 3,945,200 66.24 65.75
Date Open High Low Vol Cls adjCls
16-11-09 68.70 69.93 66.41 4,854,600 69.52 69.00
16-11-08 69.41 71.14 69.23 2,727,100 70.30 69.78
16-11-07 67.82 69.46 67.51 3,386,600 69.39 68.87
16-11-04 70.05 70.19 66.56 5,402,900 67.18 66.68
16-11-03 70.49 70.64 69.89 1,805,700 69.97 69.45
16-11-02 71.16 71.26 70.28 2,261,400 70.31 69.79
16-11-01 70.53 71.62 70.51 3,035,700 71.09 70.56
16-10-31 69.89 70.89 69.60 2,468,000 70.85 70.32
16-10-28 68.95 70.09 68.92 2,150,100 69.74 69.22
Date Open High Low Vol Cls adjCls
16-10-27 68.61 69.41 67.90 2,528,600 68.91 68.40
16-10-26 69.05 69.32 68.55 1,872,200 68.67 68.16
16-10-25 69.64 69.96 69.00 2,755,800 69.04 68.53
16-10-24 69.95 70.27 69.50 2,958,100 69.83 69.31
16-10-21 69.44 70.14 69.17 2,679,900 69.54 69.02
16-10-20 70.55 71.11 69.55 2,625,900 69.81 69.29
16-10-19 71.97 71.97 70.29 3,590,000 70.47 69.95
16-10-18 72.10 72.36 71.54 1,691,400 71.56 71.03
16-10-17 71.70 72.27 71.46 1,767,900 71.55 71.02
Date Open High Low Vol Cls adjCls
16-10-14 72.15 72.88 71.58 2,250,600 71.58 71.05
16-10-13 71.52 72.52 71.20 2,904,600 72.03 71.49
16-10-12 71.38 71.76 70.81 2,265,200 71.56 71.03
16-10-11 70.95 71.96 70.75 3,849,500 71.38 70.85
16-10-10 69.00 70.80 68.60 5,460,500 70.50 69.98
16-10-07 70.48 70.77 65.85 19,872,500 67.75 67.25
16-10-06 73.71 74.65 73.57 1,978,900 74.38 73.83
16-10-05 73.80 74.09 73.03 3,206,300 73.77 73.22
16-10-04 75.13 75.33 73.60 2,702,400 73.67 73.12
Date Open High Low Vol Cls adjCls
16-10-03 74.58 75.24 74.08 2,192,800 75.10 74.54
16-09-30 75.20 75.55 74.42 2,591,200 74.67 74.12
16-09-29 76.17 76.38 74.75 3,207,900 74.83 74.27
16-09-28 75.71 76.10 75.51 1,872,500 76.02 75.45
16-09-27 75.91 76.14 75.37 1,986,300 75.72 75.16
16-09-26 76.20 76.28 75.65 1,886,000 75.88 75.32
16-09-23 76.66 76.93 76.24 2,175,200 76.26 75.69
16-09-22 75.97 76.81 75.81 2,245,100 76.76 76.19
16-09-21 74.46 75.87 74.44 2,126,900 75.69 75.13
Date Open High Low Vol Cls adjCls
16-09-20 74.59 75.00 74.39 2,291,800 74.56 74.01
16-09-19 73.91 74.81 73.48 2,876,100 74.23 73.68
16-09-16 73.38 73.71 72.93 8,192,600 73.25 72.71
16-09-15 72.99 73.71 72.50 2,145,700 73.60 73.05
16-09-14 73.52 73.80 72.88 2,633,900 73.10 72.56
16-09-13 73.70 74.18 73.28 2,238,500 73.37 72.82
16-09-12 72.38 73.97 72.34 2,987,300 73.83 73.28
16-09-09 74.20 74.20 72.26 2,882,100 72.26 71.72
16-09-08 75.02 75.14 74.51 2,067,000 74.70 74.14
Date Open High Low Vol Cls adjCls
16-09-07 75.72 75.95 74.66 2,403,700 75.28 74.72
16-09-06 76.63 77.05 75.23 2,999,900 76.08 75.51
16-09-02 75.54 76.91 75.54 2,309,400 76.44 75.87
16-09-01 75.58 75.60 74.87 1,871,600 75.48 74.92
16-08-31 75.23 75.69 74.98 1,775,600 75.57 75.01
16-08-30 75.88 75.88 75.11 1,677,400 75.43 74.87
16-08-29 75.06 76.15 75.02 2,157,100 76.03 75.32
16-08-26 75.96 75.96 75.03 1,846,900 75.09 74.38
16-08-25 75.01 76.23 75.00 2,385,100 75.47 74.76
Date Open High Low Vol Cls adjCls
16-08-24 75.36 75.43 74.80 1,438,400 75.00 74.30
16-08-23 75.46 75.62 74.94 2,053,600 75.22 74.51
16-08-22 75.22 75.63 74.90 1,691,700 75.60 74.89
16-08-19 74.90 74.97 74.51 2,225,100 74.88 74.18
16-08-18 74.58 75.24 74.29 2,192,900 75.03 74.33
16-08-17 74.22 74.50 73.83 2,720,900 74.38 73.68
16-08-16 74.96 75.08 74.23 2,267,800 74.25 73.55
16-08-15 75.00 75.29 74.55 2,046,700 75.09 74.38
16-08-12 74.66 75.55 74.47 1,863,300 75.37 74.66
Date Open High Low Vol Cls adjCls
16-08-11 74.86 74.95 74.14 2,279,200 74.57 73.87
16-08-10 74.40 75.00 74.30 1,446,600 74.64 73.94
16-08-09 74.28 75.44 74.00 2,664,100 74.47 73.77
16-08-08 74.87 75.46 72.60 4,923,800 74.07 73.37
16-08-05 73.65 73.82 72.89 2,948,600 73.64 72.95
16-08-04 73.30 73.88 73.00 2,789,700 73.56 72.87
16-08-03 73.64 73.64 72.76 2,298,800 72.97 72.28
16-08-02 74.28 74.86 73.41 2,372,400 73.48 72.79
16-08-01 73.71 74.45 73.69 2,553,100 74.28 73.58
Date Open High Low Vol Cls adjCls
16-07-29 73.14 73.99 73.02 2,214,700 73.60 72.91
16-07-28 72.12 73.39 71.92 2,634,100 73.05 72.36
16-07-27 72.52 72.87 72.04 2,869,500 72.16 71.48
16-07-26 73.50 73.78 72.67 2,378,000 72.80 72.12
16-07-25 72.25 73.47 72.22 2,590,400 73.31 72.62
16-07-22 71.27 72.61 71.17 2,838,100 72.39 71.71
16-07-21 70.70 71.16 70.53 2,022,900 71.13 70.46
16-07-20 71.03 71.14 70.47 2,767,400 70.67 70.01
16-07-19 69.99 71.16 69.76 3,198,200 71.08 70.41
Date Open High Low Vol Cls adjCls
16-07-18 69.57 70.65 69.49 2,550,100 69.89 69.23
16-07-15 70.00 70.07 69.54 2,142,400 69.57 68.92
16-07-14 68.92 69.99 68.61 2,177,800 69.85 69.19
16-07-13 68.15 69.34 67.38 2,799,500 69.21 68.56
16-07-12 68.50 68.96 68.28 1,885,600 68.66 68.02
16-07-11 68.77 69.21 68.27 2,028,300 68.47 67.83
16-07-08 67.82 68.96 67.56 2,405,900 68.92 68.27
16-07-07 68.00 68.00 67.23 2,801,800 67.66 67.02
16-07-06 66.95 68.10 66.80 4,517,300 67.66 67.02
Date Open High Low Vol Cls adjCls
16-07-05 66.04 67.00 65.83 3,318,400 66.69 66.06
16-07-01 66.62 67.05 65.94 2,565,400 66.02 65.40
16-06-30 64.31 66.81 64.24 4,877,700 66.79 66.16
16-06-29 64.59 64.64 63.16 3,261,500 64.23 63.63
16-06-28 64.78 65.15 63.38 4,005,100 64.20 63.60
16-06-27 63.19 65.47 63.06 5,015,300 65.24 64.63
16-06-24 62.20 64.81 62.01 6,870,800 63.57 62.97
16-06-23 63.02 63.37 62.70 3,180,700 63.36 62.77
16-06-22 62.35 62.87 62.21 3,669,700 62.68 62.09
Date Open High Low Vol Cls adjCls
16-06-21 61.50 62.56 61.50 3,398,200 62.18 61.60
16-06-20 61.52 62.06 61.28 2,757,600 61.29 60.71
16-06-17 61.31 61.48 60.72 4,925,600 61.22 60.65
16-06-16 60.36 61.51 60.19 3,951,700 61.49 60.91
16-06-15 60.32 60.76 60.02 2,446,000 60.36 59.79
16-06-14 60.04 60.84 59.88 3,605,400 60.29 59.72
16-06-13 60.28 60.82 59.45 3,454,500 59.93 59.37
16-06-10 61.08 61.38 60.27 3,836,900 60.57 60.00
16-06-09 59.83 61.53 59.63 5,104,900 61.28 60.70
Date Open High Low Vol Cls adjCls
16-06-08 60.87 61.00 59.51 5,841,100 59.76 59.20
16-06-07 60.97 61.83 60.72 4,083,100 60.84 60.27
16-06-06 61.30 62.34 60.32 6,284,400 60.88 60.31
16-06-03 62.65 63.43 61.66 4,300,400 63.21 62.62
16-06-02 64.40 64.40 62.49 4,063,000 62.60 62.01
16-06-01 63.78 64.98 63.73 3,272,600 64.31 63.71
16-05-31 65.24 65.48 63.61 5,934,200 63.78 63.18
16-05-27 65.20 65.60 64.61 3,277,100 65.07 64.46
16-05-26 64.84 65.46 64.65 2,326,500 65.14 64.38
Date Open High Low Vol Cls adjCls
16-05-25 65.22 65.35 64.54 3,469,500 64.78 64.02
16-05-24 65.01 65.47 64.66 2,781,700 65.10 64.34
16-05-23 64.81 65.50 64.69 3,992,000 64.98 64.22
16-05-20 65.35 65.47 64.38 2,915,300 64.71 63.95
16-05-19 65.00 65.63 64.59 4,208,700 65.02 64.26
16-05-18 66.24 66.50 64.95 4,059,100 65.59 64.82
16-05-17 68.07 68.58 66.19 3,051,300 66.50 65.72
16-05-16 68.72 69.18 68.31 3,230,700 68.35 67.55
16-05-13 68.77 69.88 68.37 2,933,800 68.75 67.95
Date Open High Low Vol Cls adjCls
16-05-12 68.35 68.94 67.63 2,849,600 68.65 67.85
16-05-11 69.24 69.72 68.31 3,255,000 68.48 67.68
16-05-10 68.87 69.28 67.90 3,999,000 69.27 68.46
16-05-09 69.55 70.44 67.79 5,998,100 68.24 67.44
16-05-06 66.14 67.34 66.08 4,532,200 67.25 66.47
16-05-05 66.71 67.08 66.32 2,437,900 66.38 65.61
16-05-04 66.04 67.10 65.77 1,995,900 66.69 65.91
16-05-03 66.72 67.10 66.16 2,870,300 66.36 65.59
16-05-02 65.99 67.15 65.82 3,397,100 66.67 65.89
Date Open High Low Vol Cls adjCls
16-04-29 65.29 66.09 65.03 2,644,400 65.82 65.05
16-04-28 65.01 66.57 64.92 2,815,300 65.52 64.76
16-04-27 64.78 65.79 64.75 2,124,600 65.33 64.57
16-04-26 64.19 65.07 64.07 3,382,500 64.68 63.93
16-04-25 63.18 64.63 63.00 3,579,800 64.08 63.33
16-04-22 63.03 63.37 62.53 3,647,200 63.07 62.33
16-04-21 63.53 63.85 62.30 5,211,300 62.94 62.21
16-04-20 65.17 65.56 63.50 4,101,300 63.67 62.93
16-04-19 66.09 66.25 65.16 1,880,200 65.32 64.56
Date Open High Low Vol Cls adjCls
16-04-18 65.06 65.91 64.87 2,359,600 65.79 65.02
16-04-15 64.60 65.72 64.34 4,266,700 65.33 64.57
16-04-14 65.52 65.63 64.18 3,470,200 64.66 63.91
16-04-13 68.30 68.39 65.56 3,853,900 65.63 64.86
16-04-12 67.61 68.82 67.37 2,506,700 68.37 67.57
16-04-11 67.94 68.84 67.42 2,244,100 67.44 66.65
16-04-08 67.72 68.16 67.49 1,795,300 68.11 67.32
16-04-07 67.78 68.23 67.54 2,031,300 67.84 67.05
16-04-06 67.40 68.04 66.99 2,098,600 68.04 67.25
Date Open High Low Vol Cls adjCls
16-04-05 67.70 67.78 66.95 3,249,000 67.44 66.65
16-04-04 68.05 68.30 67.21 2,074,100 67.77 66.98
16-04-01 66.60 68.17 66.50 2,601,100 68.09 67.30
16-03-31 67.64 67.67 66.61 3,091,100 66.66 65.88
16-03-30 67.96 68.14 66.77 2,326,400 67.56 66.77
16-03-29 67.56 68.10 67.29 2,465,900 67.70 66.91
16-03-28 66.88 67.63 66.86 1,577,500 67.48 66.69
16-03-24 66.94 67.46 66.49 1,843,900 66.89 66.11
16-03-23 66.86 67.61 66.38 2,635,100 67.44 66.65
Date Open High Low Vol Cls adjCls
16-03-22 66.71 67.22 66.11 2,593,000 66.69 65.91
16-03-21 66.69 66.88 66.32 3,366,300 66.76 65.98
16-03-18 67.20 67.60 66.63 3,754,500 67.18 66.40
16-03-17 67.35 67.73 67.10 2,443,900 67.21 66.43
16-03-16 66.64 67.27 65.88 2,466,300 67.05 66.27
16-03-15 66.98 67.20 66.64 2,320,500 66.66 65.88
16-03-14 67.26 67.62 66.99 2,704,500 67.22 66.44
16-03-11 67.14 67.71 66.59 3,790,800 67.69 66.90
16-03-10 66.17 66.78 66.05 4,625,100 66.64 65.86
Date Open High Low Vol Cls adjCls
16-03-09 65.68 66.82 65.47 4,538,900 66.08 65.31
16-03-08 65.50 66.14 65.13 3,586,900 65.44 64.68
16-03-07 64.71 65.95 64.39 3,109,000 65.69 64.92
16-03-04 65.36 65.52 64.38 4,212,500 64.96 64.20
16-03-03 66.00 66.09 65.37 2,970,300 66.02 65.25
16-03-02 65.40 65.79 64.63 3,341,000 65.79 65.02
16-03-01 65.10 65.91 64.98 2,941,400 65.58 64.81
16-02-29 65.00 65.72 64.73 3,535,100 64.75 63.99
16-02-26 66.01 66.33 65.10 3,214,400 65.17 64.41
Date Open High Low Vol Cls adjCls
16-02-25 65.57 66.67 65.22 3,902,400 66.49 65.57
16-02-24 64.50 65.42 64.41 3,876,800 65.38 64.47
16-02-23 64.02 65.03 63.78 6,790,400 64.79 63.89
16-02-22 63.09 64.11 63.04 4,658,900 64.10 63.21
16-02-19 62.96 63.60 61.90 4,760,600 62.97 62.09
16-02-18 62.56 63.34 62.01 5,005,600 62.96 62.08
16-02-17 62.69 63.08 62.23 5,833,300 62.41 61.54
16-02-16 61.19 62.21 60.90 8,427,200 61.81 60.95
16-02-12 60.25 60.33 59.29 5,759,200 60.17 59.33
Date Open High Low Vol Cls adjCls
16-02-11 61.11 61.50 59.77 5,306,700 60.05 59.22
16-02-10 61.07 62.09 60.77 7,074,700 61.58 60.72
16-02-09 59.65 61.00 59.56 6,420,300 60.85 60.00
16-02-08 57.10 60.32 57.10 11,044,000 60.16 59.32
16-02-05 56.00 58.95 55.83 16,168,200 57.10 56.31
16-02-04 52.71 53.23 51.73 4,998,300 51.95 51.23
16-02-03 53.30 53.56 51.84 4,065,000 52.92 52.18
16-02-02 54.00 54.07 52.92 5,111,200 53.00 52.26
16-02-01 53.45 54.59 53.22 5,194,600 54.31 53.56
Date Open High Low Vol Cls adjCls
16-01-29 52.82 53.66 52.63 3,971,900 53.36 52.62
16-01-28 52.24 52.86 51.49 3,433,600 52.59 51.86
16-01-27 52.50 52.72 51.60 2,879,100 51.86 51.14
16-01-26 51.29 52.50 51.28 3,696,800 52.50 51.77
16-01-25 51.22 51.96 50.99 4,868,300 51.29 50.58
16-01-22 51.56 51.73 50.77 3,328,900 51.22 50.51
16-01-21 50.00 51.29 49.67 5,607,700 51.01 50.30
16-01-20 48.65 50.36 48.52 6,549,300 49.96 49.27
16-01-19 51.52 52.09 49.32 6,833,300 49.68 48.99
Date Open High Low Vol Cls adjCls
16-01-15 51.81 52.64 49.99 9,782,100 51.49 50.77
16-01-14 53.05 53.17 52.48 4,039,600 52.91 52.17
16-01-13 53.67 53.95 52.87 4,059,800 53.12 52.38
16-01-12 52.66 53.71 52.55 3,186,800 53.58 52.84
16-01-11 52.49 53.15 52.28 4,848,900 52.72 51.99
16-01-08 52.54 52.99 52.16 4,583,600 52.30 51.57
16-01-07 51.52 52.43 51.43 4,631,000 52.17 51.44
16-01-06 51.72 52.87 51.50 5,437,800 52.26 51.53
16-01-05 52.29 52.43 51.00 5,282,100 52.30 51.57
Date Open High Low Vol Cls adjCls
16-01-04 52.44 53.11 52.38 3,567,500 52.96 52.22
15-12-31 53.49 53.79 53.31 2,338,800 53.33 52.59
15-12-30 53.61 54.05 53.48 1,533,500 53.78 53.03
15-12-29 53.75 54.05 53.52 1,951,600 53.90 53.15
15-12-28 53.75 53.88 53.21 1,515,700 53.53 52.79
15-12-24 53.89 54.18 53.89 959,400 53.94 53.19
15-12-23 53.81 54.00 53.66 2,151,300 53.80 53.05
15-12-22 53.22 53.65 52.91 2,725,900 53.59 52.85
15-12-21 52.97 53.34 52.60 3,013,200 53.17 52.43
Date Open High Low Vol Cls adjCls
15-12-18 52.65 52.84 52.05 7,370,600 52.55 51.82
15-12-17 53.64 53.67 52.46 4,893,400 52.88 52.14
15-12-16 53.86 54.42 53.53 5,686,900 53.85 53.10
15-12-15 53.17 54.00 53.07 4,934,400 53.95 53.20
15-12-14 52.50 52.91 52.15 4,491,600 52.71 51.98
15-12-11 52.80 53.75 52.37 4,562,300 52.52 51.79
15-12-10 53.07 54.03 52.87 8,403,600 53.41 52.67
15-12-09 52.32 53.06 52.11 8,500,700 53.01 52.27
15-12-08 51.11 53.21 50.62 9,807,500 52.61 51.88
Date Open High Low Vol Cls adjCls
15-12-07 51.51 52.00 51.18 7,604,900 51.80 51.08
15-12-04 51.48 52.16 51.32 7,698,000 52.04 51.32
15-12-03 50.75 51.84 50.75 9,781,000 51.48 50.76
15-12-02 50.78 51.16 50.44 4,963,400 50.58 49.88
15-12-01 50.22 50.78 50.05 5,620,500 50.65 49.95
15-11-30 50.72 50.76 49.59 7,046,300 50.00 49.30
15-11-27 49.94 50.66 49.72 3,049,800 50.55 49.85
15-11-25 49.15 50.32 48.84 8,465,000 49.85 49.01
15-11-24 48.19 49.74 48.10 14,391,500 49.09 48.26
Date Open High Low Vol Cls adjCls
15-11-23 45.20 48.28 44.98 17,778,300 48.09 47.28
15-11-20 44.44 44.76 43.43 5,717,600 43.65 42.91
15-11-19 45.21 45.34 43.73 4,450,900 44.46 43.71
15-11-18 44.05 45.19 43.95 4,701,400 45.10 44.34
15-11-17 44.22 44.60 43.75 4,230,000 43.94 43.20
15-11-16 42.97 44.25 42.90 2,923,000 44.19 43.44
15-11-13 43.67 43.68 42.89 3,415,100 43.10 42.37
15-11-12 44.58 44.59 43.41 3,599,400 43.61 42.87
15-11-11 45.42 45.49 44.74 1,768,500 44.81 44.05
Date Open High Low Vol Cls adjCls
15-11-10 44.99 45.38 44.79 2,522,300 45.24 44.48
15-11-09 45.15 45.38 44.74 1,916,100 45.05 44.29
15-11-06 45.49 45.64 44.83 2,131,000 45.50 44.73
15-11-05 45.31 45.69 44.98 2,786,500 45.60 44.83
15-11-04 45.62 46.39 44.95 2,996,300 45.15 44.39
15-11-03 44.73 45.34 44.56 3,580,400 45.34 44.58
15-11-02 44.46 44.90 43.96 3,784,800 44.78 44.02
15-10-30 43.91 44.79 43.90 4,356,500 44.36 43.61
15-10-29 44.84 45.05 43.83 4,313,500 43.85 43.11
Date Open High Low Vol Cls adjCls
15-10-28 44.77 45.19 44.39 4,078,700 44.97 44.21
15-10-27 44.79 45.21 43.89 6,336,300 44.80 44.04
15-10-26 46.50 46.50 44.74 9,173,100 45.10 44.34
15-10-23 47.46 47.71 47.07 2,826,900 47.44 46.64
15-10-22 46.38 47.45 46.18 3,700,700 47.18 46.38
15-10-21 46.21 46.50 46.00 2,345,100 46.23 45.45
15-10-20 46.07 46.28 45.82 1,949,400 46.09 45.31
15-10-19 45.33 46.26 45.33 3,562,200 46.18 45.40
15-10-16 44.16 45.35 43.95 4,398,100 45.30 44.54
Date Open High Low Vol Cls adjCls
15-10-15 44.54 44.65 43.47 5,754,900 43.93 43.19
15-10-14 45.46 45.59 43.82 5,915,600 44.29 43.54
15-10-13 46.70 46.81 45.40 5,732,100 45.45 44.68
15-10-12 46.42 47.22 46.40 3,024,100 47.05 46.26
15-10-09 46.27 46.78 46.02 5,533,400 46.33 45.55
15-10-08 44.61 46.04 44.45 5,157,800 45.99 45.21
15-10-07 44.75 44.97 44.30 4,056,700 44.62 43.87
15-10-06 44.90 45.03 44.32 3,077,200 44.58 43.83
15-10-05 44.60 45.14 44.48 4,197,400 44.91 44.15
Date Open High Low Vol Cls adjCls
15-10-02 43.49 44.44 43.15 3,948,100 44.39 43.64
15-10-01 43.27 43.75 42.78 3,897,300 43.67 42.93
15-09-30 42.35 43.20 42.28 4,321,000 43.10 42.37
15-09-29 41.79 41.94 41.38 3,530,800 41.82 41.11
15-09-28 43.07 43.19 41.60 3,789,300 41.83 41.12
15-09-25 43.27 43.64 43.13 3,710,600 43.34 42.61
15-09-24 41.95 43.11 41.64 4,219,700 42.98 42.25
15-09-23 42.00 42.23 41.60 4,253,600 42.15 41.44
15-09-22 42.27 42.39 41.55 3,626,200 41.90 41.19
Date Open High Low Vol Cls adjCls
15-09-21 43.23 43.27 42.47 3,286,300 42.66 41.94
15-09-18 43.28 43.75 42.86 5,823,900 42.89 42.17
15-09-17 43.55 44.14 43.44 3,058,100 43.68 42.94
15-09-16 43.69 43.83 43.28 2,859,300 43.62 42.88
15-09-15 43.34 43.79 43.19 4,637,800 43.73 42.99
15-09-14 43.30 43.55 43.02 3,347,800 43.30 42.57
15-09-11 42.61 43.41 42.39 3,507,100 43.37 42.64
15-09-10 42.51 43.16 41.95 3,090,800 42.85 42.13
15-09-09 43.21 43.29 42.40 2,662,000 42.50 41.78
Date Open High Low Vol Cls adjCls
15-09-08 42.72 42.83 42.24 4,020,000 42.77 42.05
15-09-04 42.08 42.42 41.96 2,477,900 42.13 41.42
15-09-03 42.10 43.03 42.04 3,073,100 42.69 41.97
15-09-02 41.77 42.00 41.52 2,235,500 42.00 41.29
15-09-01 41.37 42.21 41.15 4,025,100 41.40 40.70
15-08-31 42.43 42.61 42.00 3,415,800 42.28 41.57
15-08-28 41.79 42.64 41.63 3,746,200 42.62 41.90
15-08-27 41.11 42.46 41.07 4,770,400 42.34 41.53
15-08-26 40.47 40.89 39.71 4,374,200 40.81 40.03
Date Open High Low Vol Cls adjCls
15-08-25 40.91 40.94 39.74 6,888,500 39.75 38.99
15-08-24 39.64 41.27 39.05 7,025,300 40.17 39.40
15-08-21 43.13 43.26 41.65 5,635,400 41.67 40.87
15-08-20 42.75 43.86 42.65 5,919,200 43.45 42.62
15-08-19 42.74 43.49 42.60 5,684,500 43.18 42.35
15-08-18 42.74 43.37 42.66 3,430,900 42.87 42.05
15-08-17 42.41 43.21 42.22 2,944,600 42.85 42.03
15-08-14 42.08 42.60 42.03 5,147,600 42.50 41.68
15-08-13 42.41 42.66 42.25 4,175,700 42.30 41.49
Date Open High Low Vol Cls adjCls
15-08-12 41.76 42.33 41.17 3,648,700 42.28 41.47
15-08-11 42.50 42.79 41.85 4,625,600 41.95 41.14
15-08-10 42.01 42.89 41.86 4,334,000 42.85 42.03
15-08-07 42.00 42.19 41.56 4,009,200 41.85 41.05
15-08-06 41.46 42.14 41.03 4,701,400 42.07 41.26
15-08-05 41.72 41.85 41.06 4,713,900 41.40 40.61
15-08-04 39.97 42.58 39.85 14,514,900 41.58 40.78
15-08-03 40.01 40.73 39.61 26,353,500 39.96 39.19
15-07-31 44.60 44.78 44.32 5,595,200 44.35 43.50
Date Open High Low Vol Cls adjCls
15-07-30 43.69 44.42 43.49 4,667,600 44.38 43.53
15-07-29 43.33 43.82 43.09 2,978,000 43.82 42.98
15-07-28 42.88 43.43 42.49 3,255,200 43.38 42.55
15-07-27 42.50 42.75 42.15 2,568,200 42.67 41.85
15-07-24 43.12 43.27 42.83 2,158,600 42.89 42.07
15-07-23 43.10 43.51 42.87 2,118,600 43.13 42.30
15-07-22 42.54 43.35 42.48 3,018,600 43.13 42.30
15-07-21 42.85 42.86 42.39 3,503,200 42.54 41.72
15-07-20 42.96 43.14 42.63 2,944,400 42.81 41.99
Date Open High Low Vol Cls adjCls
15-07-17 43.45 43.55 42.82 3,727,000 42.94 42.12
15-07-16 43.73 43.82 43.29 4,342,000 43.45 42.62
15-07-15 44.01 44.08 43.19 4,795,800 43.44 42.61
15-07-14 43.72 44.25 43.72 4,155,300 44.03 43.19
15-07-13 43.20 43.80 43.15 3,450,100 43.72 42.88
15-07-10 43.08 43.16 42.78 2,156,700 42.98 42.16
15-07-09 43.17 43.24 42.66 4,358,000 42.67 41.85
15-07-08 42.90 43.02 42.61 2,788,900 42.62 41.80
15-07-07 42.78 43.13 42.16 3,002,200 43.10 42.27
Date Open High Low Vol Cls adjCls
15-07-06 42.53 42.85 42.00 3,627,700 42.57 41.75
15-07-02 43.00 43.43 42.74 2,945,600 42.93 42.11
15-07-01 42.81 43.25 42.66 3,097,300 42.96 42.14
15-06-30 43.10 43.66 42.58 4,170,900 42.63 41.81
15-06-29 43.29 43.59 42.91 3,586,500 42.95 42.13
15-06-26 44.65 44.85 43.45 4,364,600 43.60 42.76
15-06-25 45.10 45.10 44.55 4,336,000 44.65 43.79
15-06-24 44.09 45.07 43.88 6,134,100 45.01 44.15
15-06-23 43.30 44.10 43.15 4,718,600 44.06 43.21
Date Open High Low Vol Cls adjCls
15-06-22 43.25 43.61 42.89 2,888,600 43.23 42.40
15-06-19 42.51 43.13 42.50 4,482,700 43.02 42.19
15-06-18 42.31 42.44 42.27 2,541,700 42.31 41.50
15-06-17 41.90 42.29 41.67 2,400,700 42.21 41.40
15-06-16 41.65 42.00 41.51 2,328,100 41.91 41.11
15-06-15 41.40 42.02 41.32 3,750,500 41.65 40.85
15-06-12 41.17 41.64 41.10 2,485,900 41.59 40.79
15-06-11 41.40 41.51 41.16 3,942,300 41.32 40.53
15-06-10 41.20 41.45 40.91 3,330,200 41.40 40.61
Date Open High Low Vol Cls adjCls
15-06-09 40.80 41.56 40.71 3,749,900 41.16 40.37
15-06-08 40.99 41.22 40.72 2,911,600 40.73 39.95
15-06-05 41.30 41.36 40.80 2,630,500 40.94 40.15
15-06-04 41.76 42.05 41.28 2,722,200 41.36 40.57
15-06-03 42.29 42.45 41.74 3,118,900 41.76 40.96
15-06-02 42.23 42.31 41.68 2,769,800 42.27 41.46
15-06-01 42.53 42.75 41.86 2,398,700 42.22 41.41
15-05-29 42.43 42.73 42.30 3,520,600 42.45 41.64
15-05-28 42.62 42.65 42.07 3,631,200 42.35 41.54
Date Open High Low Vol Cls adjCls
15-05-27 43.16 43.39 42.57 3,978,500 42.73 41.81
15-05-26 42.95 43.21 42.66 3,169,400 43.14 42.21
15-05-22 43.49 43.71 42.92 2,589,800 42.95 42.03
15-05-21 43.51 43.80 43.12 4,401,700 43.49 42.56
15-05-20 43.00 43.76 42.97 5,470,700 43.42 42.49
15-05-19 42.24 43.27 42.23 5,162,500 42.96 42.04
15-05-18 41.84 42.47 41.80 3,436,900 42.19 41.28
15-05-15 41.70 42.36 41.50 3,481,400 42.11 41.21
15-05-14 41.41 41.93 41.40 3,328,300 41.72 40.82
Date Open High Low Vol Cls adjCls
15-05-13 40.96 41.45 40.95 3,575,800 41.12 40.24
15-05-12 41.00 41.03 40.37 4,426,100 40.92 40.04
15-05-11 41.25 41.57 41.11 2,666,900 41.37 40.48
15-05-08 40.77 41.34 40.69 4,689,200 41.26 40.37
15-05-07 40.35 40.60 40.00 2,455,800 40.39 39.52
15-05-06 40.51 40.80 40.02 4,184,300 40.35 39.48
15-05-05 41.06 41.45 40.66 5,349,300 40.67 39.80
15-05-04 40.75 41.71 40.67 7,609,200 41.09 40.21
15-05-01 39.56 40.52 39.34 5,772,300 40.49 39.62
Date Open High Low Vol Cls adjCls
15-04-30 39.20 39.69 39.05 4,747,500 39.50 38.65
15-04-29 39.30 39.41 39.00 3,179,100 39.21 38.37
15-04-28 39.01 39.43 38.75 3,229,700 39.31 38.47
15-04-27 38.81 39.10 38.77 2,876,800 38.90 38.06
15-04-24 38.33 38.85 38.26 3,178,800 38.65 37.82
15-04-23 38.09 38.54 37.88 2,652,000 38.29 37.47
15-04-22 38.40 38.40 37.53 3,900,000 38.18 37.36
15-04-21 38.21 38.38 37.24 6,741,700 38.11 37.29
15-04-20 39.12 39.25 38.48 3,349,400 38.49 37.66
Date Open High Low Vol Cls adjCls
15-04-17 39.03 39.28 38.79 2,183,900 39.03 38.19
15-04-16 39.58 39.85 39.28 2,479,600 39.33 38.48
15-04-15 39.94 40.00 39.55 2,553,400 39.59 38.74
15-04-14 39.04 39.95 38.94 2,646,300 39.90 39.04
15-04-13 39.28 39.78 39.20 2,388,900 39.22 38.38
15-04-10 38.66 39.47 38.62 2,892,300 39.38 38.53
15-04-09 38.76 38.77 38.36 5,364,500 38.67 37.84
15-04-08 39.00 39.13 38.50 3,084,700 38.65 37.82
15-04-07 39.03 39.31 38.90 2,948,300 39.06 38.22
Date Open High Low Vol Cls adjCls
15-04-06 38.49 39.05 38.35 2,330,600 38.91 38.07
15-04-02 38.30 39.21 38.26 3,503,000 38.63 37.80
15-04-01 38.15 38.52 37.74 4,780,000 38.40 37.57
15-03-31 38.40 38.66 38.10 4,619,200 38.30 37.48
15-03-30 38.25 38.61 37.94 3,993,600 38.50 37.67
15-03-27 38.15 38.35 38.00 2,821,000 38.16 37.34
15-03-26 38.06 38.32 37.69 3,744,800 38.16 37.34
15-03-25 39.01 39.13 38.29 4,169,300 38.30 37.48
15-03-24 39.76 39.80 38.35 10,066,000 38.70 37.87
Date Open High Low Vol Cls adjCls
15-03-23 40.02 40.74 39.69 5,645,000 39.80 38.94
15-03-20 40.10 40.61 39.89 4,763,200 40.22 39.36
15-03-19 39.51 40.17 39.47 3,903,500 39.83 38.97
15-03-18 38.69 39.74 38.33 5,289,200 39.60 38.75
15-03-17 38.10 38.81 38.09 4,179,300 38.71 37.88
15-03-16 37.58 38.18 37.47 5,180,600 38.09 37.27
15-03-13 37.42 37.51 37.10 4,080,200 37.42 36.62
15-03-12 37.80 38.25 37.37 6,549,600 37.56 36.75
15-03-11 39.78 39.78 37.35 16,163,300 37.55 36.74
Date Open High Low Vol Cls adjCls
15-03-10 40.02 40.08 39.55 4,173,400 39.78 38.93
15-03-09 40.86 40.87 40.35 2,720,400 40.44 39.57
15-03-06 40.33 41.08 40.27 4,271,400 40.66 39.79
15-03-05 41.25 41.45 40.40 3,970,400 40.56 39.69
15-03-04 42.35 42.38 41.23 4,520,000 41.40 40.51
15-03-03 42.16 42.41 41.74 3,404,400 42.39 41.48
15-03-02 41.31 42.25 41.16 3,581,200 42.17 41.26
15-02-27 40.99 41.75 40.88 2,928,600 41.31 40.42
15-02-26 41.33 41.49 40.69 2,492,600 40.87 39.99
Date Open High Low Vol Cls adjCls
15-02-25 41.39 41.44 41.07 1,981,400 41.30 40.41
15-02-24 41.44 41.54 41.00 2,613,600 41.50 40.51
15-02-23 41.68 41.82 41.32 2,660,500 41.47 40.48
15-02-20 41.24 41.70 40.80 4,044,000 41.67 40.68
15-02-19 41.27 41.54 40.90 3,581,800 41.34 40.35
15-02-18 40.81 41.12 40.35 2,756,000 41.12 40.14
15-02-17 40.67 41.00 40.24 2,637,000 40.63 39.66
15-02-13 40.74 41.15 40.52 3,519,600 40.70 39.73
15-02-12 40.20 40.82 40.05 3,410,600 40.79 39.82
Date Open High Low Vol Cls adjCls
15-02-11 40.71 40.88 40.05 2,928,400 40.23 39.27
15-02-10 40.00 40.79 39.85 3,503,700 40.71 39.74
15-02-09 39.54 39.91 39.43 2,916,200 39.77 38.82
15-02-06 40.10 40.27 39.60 3,071,900 39.76 38.81
15-02-05 39.31 40.04 39.31 3,310,500 40.02 39.07
15-02-04 38.87 39.62 38.86 4,730,100 39.25 38.31
15-02-03 39.73 39.81 38.77 7,087,500 38.87 37.94
15-02-02 39.04 39.60 38.51 5,855,600 39.57 38.63
15-01-30 41.49 42.00 38.89 10,232,900 39.04 38.11
Date Open High Low Vol Cls adjCls
15-01-29 40.17 40.27 39.47 5,868,300 40.21 39.25
15-01-28 41.20 41.20 40.13 4,258,000 40.18 39.22
15-01-27 41.07 41.20 40.51 3,786,200 41.06 40.08
15-01-26 41.27 41.55 40.80 3,614,600 41.31 40.33
15-01-23 41.00 41.52 40.90 3,612,300 41.27 40.29
15-01-22 40.96 41.20 40.48 4,349,500 41.10 40.12
15-01-21 40.09 40.78 39.97 3,787,300 40.71 39.74
15-01-20 40.57 40.75 40.03 4,750,600 40.31 39.35
15-01-16 40.10 40.40 39.48 3,809,500 40.36 39.40
Date Open High Low Vol Cls adjCls
15-01-15 39.85 40.43 39.54 6,791,500 40.09 39.13
15-01-14 38.52 39.92 38.48 6,969,700 39.85 38.90
15-01-13 39.11 39.23 38.39 6,462,100 38.85 37.92
15-01-12 40.35 40.39 39.00 4,069,700 39.10 38.17
15-01-09 41.21 41.27 40.10 3,423,100 40.35 39.39
15-01-08 40.02 41.21 39.94 5,632,800 41.20 40.22
15-01-07 39.60 40.33 39.47 3,600,100 39.74 38.79
15-01-06 38.96 39.70 38.89 4,562,600 39.26 38.32
15-01-05 39.75 40.21 38.99 3,809,800 39.03 38.10
Date Open High Low Vol Cls adjCls
15-01-02 40.09 40.52 39.60 3,225,300 39.95 39.00
14-12-31 40.46 40.83 40.06 2,392,100 40.09 39.13
14-12-30 40.25 40.83 39.75 2,614,100 40.43 39.47
14-12-29 40.10 40.33 39.37 3,698,200 40.23 39.27
14-12-26 40.38 40.55 40.14 1,561,300 40.18 39.22
14-12-24 41.27 41.36 40.27 1,509,200 40.33 39.37
14-12-23 41.18 41.76 41.09 4,159,300 41.23 40.25
14-12-22 40.32 41.00 40.18 4,070,100 40.99 40.01
14-12-19 39.67 40.49 39.47 6,447,400 40.22 39.26
Date Open High Low Vol Cls adjCls
14-12-18 39.89 39.95 38.25 9,242,700 39.72 38.77
14-12-17 39.67 39.90 39.07 5,994,400 39.46 38.52
14-12-16 40.98 41.15 39.56 6,277,500 39.59 38.65
14-12-15 40.98 41.52 40.59 5,985,500 41.22 40.24
14-12-12 41.31 41.86 40.79 5,557,800 40.80 39.83
14-12-11 40.87 42.29 40.78 5,675,300 41.73 40.73
14-12-10 41.22 41.31 40.39 6,769,100 40.61 39.64
14-12-09 41.05 41.60 40.89 5,812,000 41.20 40.22
14-12-08 41.45 41.89 41.01 4,077,500 41.31 40.33
Date Open High Low Vol Cls adjCls
14-12-05 41.07 42.31 40.99 7,741,000 41.65 40.66
14-12-04 41.55 41.74 40.56 5,138,400 40.70 39.73
14-12-03 41.26 41.56 40.31 6,303,700 41.50 40.51
14-12-02 40.85 41.36 40.33 7,635,700 41.20 40.22
14-12-01 42.14 42.53 41.08 4,525,600 41.31 40.33
14-11-28 42.20 42.56 42.10 1,644,900 42.34 41.33
14-11-26 41.58 42.18 41.53 2,812,400 42.07 41.07
14-11-25 41.25 41.74 41.22 5,874,200 41.41 40.33
14-11-24 42.25 42.25 41.16 7,467,000 41.25 40.17
Date Open High Low Vol Cls adjCls
14-11-21 43.08 43.13 41.97 5,417,900 42.26 41.15
14-11-20 43.00 43.37 42.54 5,763,200 42.56 41.44
14-11-19 42.70 43.24 42.49 5,301,500 43.18 42.05
14-11-18 43.00 43.35 42.17 7,350,100 42.65 41.53
14-11-17 42.35 43.08 41.51 9,030,300 43.03 41.90
14-11-14 41.18 41.24 40.32 3,990,600 40.66 39.59
14-11-13 40.31 41.36 40.26 4,567,500 41.18 40.10
14-11-12 40.55 40.58 39.62 4,223,500 39.87 38.83
14-11-11 40.82 41.24 40.50 3,075,100 40.65 39.58
Date Open High Low Vol Cls adjCls
14-11-10 41.27 41.49 40.52 3,282,400 40.74 39.67
14-11-07 41.50 41.57 40.51 3,452,100 41.11 40.03
14-11-06 41.50 41.78 41.20 2,512,200 41.53 40.44
14-11-05 41.52 42.00 41.25 2,728,900 41.46 40.37
14-11-04 40.82 41.34 40.75 2,969,300 41.03 39.95
14-11-03 40.35 40.97 40.35 3,082,000 40.83 39.76
14-10-31 39.96 40.37 39.81 2,698,100 40.35 39.29
14-10-30 39.19 39.95 38.90 3,143,800 39.62 38.58
14-10-29 39.25 39.52 38.57 2,196,300 38.96 37.94
Date Open High Low Vol Cls adjCls
14-10-28 39.05 39.57 38.88 2,455,300 39.36 38.33
14-10-27 38.71 39.03 38.31 2,369,400 38.80 37.78
14-10-24 38.37 38.80 38.23 2,127,500 38.74 37.72
14-10-23 38.85 38.97 38.23 3,109,400 38.32 37.32
14-10-22 38.92 39.14 38.43 3,430,500 38.55 37.54
14-10-21 38.61 39.18 38.61 3,444,600 39.01 37.99
14-10-20 37.57 38.40 37.56 2,690,900 38.35 37.35
14-10-17 37.68 38.31 37.35 5,635,200 37.56 36.58
14-10-16 38.01 38.46 37.02 7,283,600 37.12 36.15
Date Open High Low Vol Cls adjCls
14-10-15 39.12 39.42 37.75 5,776,400 38.85 37.83
14-10-14 39.53 39.85 38.97 4,825,500 39.52 38.48
14-10-13 40.35 40.59 39.24 5,566,600 39.34 38.31
14-10-10 40.86 41.31 40.37 2,934,400 40.42 39.36
14-10-09 41.51 42.10 40.83 3,822,300 40.96 39.89
14-10-08 41.08 41.55 40.75 4,564,600 41.52 40.43
14-10-07 41.43 41.59 41.04 3,954,700 41.05 39.97
14-10-06 41.90 42.00 41.07 4,371,900 41.52 40.43
14-10-03 41.13 41.84 41.07 7,494,500 41.70 40.61
Date Open High Low Vol Cls adjCls
14-10-02 39.94 41.17 39.94 7,754,900 40.83 39.76
14-10-01 39.82 40.09 39.39 7,032,500 39.99 38.94
14-09-30 38.93 39.87 38.83 6,447,200 39.37 38.34
14-09-29 37.53 38.98 37.41 3,940,500 38.85 37.83
14-09-26 37.97 38.19 37.58 2,267,800 37.74 36.75
14-09-25 37.99 38.11 37.53 3,065,300 37.78 36.79
14-09-24 37.28 38.40 37.16 4,175,500 38.24 37.24
14-09-23 37.70 38.12 37.14 4,705,300 37.23 36.25
14-09-22 38.44 38.44 37.73 2,927,500 37.87 36.88
Date Open High Low Vol Cls adjCls
14-09-19 38.96 39.01 38.50 3,845,500 38.51 37.50
14-09-18 38.65 38.86 38.33 2,952,600 38.78 37.76
14-09-17 39.09 39.09 38.18 4,157,500 38.43 37.42
14-09-16 38.32 39.15 38.18 2,680,400 39.08 38.06
14-09-15 38.24 38.41 38.01 3,653,200 38.30 37.30
14-09-12 38.88 38.89 38.12 4,142,100 38.26 37.26
14-09-11 38.61 38.93 38.44 2,995,000 38.81 37.79
14-09-10 38.47 38.90 38.31 3,904,700 38.82 37.80
14-09-09 38.22 38.27 38.03 2,903,800 38.23 37.23
Date Open High Low Vol Cls adjCls
14-09-08 37.88 38.57 37.80 3,473,100 38.32 37.32
14-09-05 37.40 37.91 37.22 2,336,400 37.89 36.90
14-09-04 37.78 38.09 37.30 3,330,100 37.39 36.41
14-09-03 38.37 38.39 37.72 3,816,500 37.79 36.80
14-09-02 38.14 38.39 38.00 3,124,000 38.37 37.36
14-08-29 38.03 38.11 37.82 3,121,700 38.06 37.06
14-08-28 37.70 38.20 37.48 5,076,000 38.04 37.04
14-08-27 37.25 37.90 36.88 4,977,300 37.71 36.72
14-08-26 37.55 37.55 36.80 3,634,200 37.22 36.17
Date Open High Low Vol Cls adjCls
14-08-25 37.32 37.46 37.15 2,144,800 37.46 36.40
14-08-22 37.59 37.64 36.84 2,665,500 37.02 35.98
14-08-21 37.81 37.81 37.41 2,636,400 37.45 36.40
14-08-20 37.73 37.73 37.23 2,711,600 37.42 36.37
14-08-19 37.43 37.87 37.41 3,883,300 37.56 36.50
14-08-18 37.67 37.67 37.22 2,353,500 37.32 36.27
14-08-15 37.63 37.80 37.21 2,830,200 37.39 36.34
14-08-14 37.75 37.80 37.46 2,442,600 37.59 36.53
14-08-13 37.45 37.70 37.32 3,478,000 37.66 36.60
Date Open High Low Vol Cls adjCls
14-08-12 37.30 37.42 37.12 3,315,200 37.37 36.32
14-08-11 37.02 37.44 36.90 3,741,100 37.31 36.26
14-08-08 36.86 36.91 36.31 4,852,200 36.87 35.83
14-08-07 37.19 37.29 36.12 4,984,500 36.39 35.37
14-08-06 36.51 37.20 36.46 5,467,900 37.13 36.08
14-08-05 37.21 37.35 36.69 6,114,300 36.74 35.71
14-08-04 37.20 37.47 37.01 6,145,600 37.24 36.19
14-08-01 37.10 37.56 37.00 11,397,600 37.05 36.01
14-07-31 37.57 37.76 37.10 32,321,100 37.21 36.16
Date Open High Low Vol Cls adjCls
14-07-30 39.25 39.28 38.09 7,747,500 38.20 37.12
14-07-29 40.71 41.08 39.03 9,335,900 39.17 38.07
14-07-28 40.94 41.88 40.31 7,853,500 40.56 39.42
14-07-25 38.94 39.59 38.94 2,294,500 39.54 38.43
14-07-24 39.20 39.83 39.05 2,569,600 39.77 38.65
14-07-23 39.50 39.75 39.25 1,800,700 39.29 38.18
14-07-22 38.93 39.63 38.84 2,109,600 39.54 38.43
14-07-21 39.38 39.38 38.62 2,674,800 38.76 37.67
14-07-18 39.00 39.63 38.92 1,710,700 39.48 38.37
Date Open High Low Vol Cls adjCls
14-07-17 39.25 39.48 38.85 1,818,700 39.06 37.96
14-07-16 39.42 39.64 39.05 2,054,500 39.23 38.13
14-07-15 39.92 39.96 39.18 2,803,400 39.26 38.15
14-07-14 39.80 40.01 39.59 2,681,400 39.85 38.73
14-07-11 38.86 39.72 38.86 2,563,700 39.68 38.56
14-07-10 38.48 39.29 38.35 2,583,900 39.13 38.03
14-07-09 39.32 39.48 38.75 3,704,400 38.81 37.72
14-07-08 39.08 39.32 39.00 4,143,200 39.24 38.13
14-07-07 38.44 39.11 38.36 4,319,800 39.02 37.92
Date Open High Low Vol Cls adjCls
14-07-03 39.10 39.11 38.28 3,508,400 38.51 37.43
14-07-02 37.91 39.16 37.74 7,285,700 38.96 37.86
14-07-01 37.50 38.35 37.47 5,851,400 37.87 36.80
14-06-30 37.22 37.56 36.93 4,776,400 37.54 36.48
14-06-27 36.97 37.45 36.77 3,968,700 37.44 36.39
14-06-26 36.43 37.05 36.27 4,974,000 37.03 35.99
14-06-25 35.93 36.46 35.69 3,110,600 36.38 35.36
14-06-24 36.26 36.52 35.91 3,371,800 36.03 35.02
14-06-23 36.40 36.62 36.18 2,787,700 36.27 35.25
Date Open High Low Vol Cls adjCls
14-06-20 36.07 36.56 35.93 6,385,000 36.44 35.41
14-06-19 36.09 36.11 35.78 5,151,000 35.97 34.96
14-06-18 35.90 36.29 35.68 7,990,700 36.04 35.02
14-06-17 35.18 35.50 35.11 3,588,400 35.47 34.47
14-06-16 35.45 35.50 34.90 4,037,500 35.15 34.16
14-06-13 35.16 35.50 35.05 5,927,700 35.43 34.43
14-06-12 35.74 35.90 35.03 7,890,000 35.17 34.18
14-06-11 36.05 36.34 35.63 6,605,800 36.09 35.07
14-06-10 36.80 36.97 35.51 14,592,800 36.07 35.05
Date Open High Low Vol Cls adjCls
14-06-09 39.71 39.75 37.38 12,264,100 37.50 36.44
14-06-06 40.64 40.81 40.00 5,381,400 40.12 38.99
14-06-05 41.53 41.62 40.70 5,849,800 40.90 39.75
14-06-04 42.15 42.37 41.35 4,945,300 41.43 40.26
14-06-03 42.29 43.63 42.04 8,088,600 42.08 40.89
14-06-02 42.56 43.47 42.52 2,944,500 43.40 42.18
14-05-30 42.69 43.46 42.33 4,696,800 42.46 41.26
14-05-29 42.38 44.00 42.18 11,088,700 43.25 42.03
14-05-28 41.46 41.62 40.73 4,561,500 40.75 39.60
Date Open High Low Vol Cls adjCls
14-05-27 40.01 41.88 39.97 6,179,700 41.54 40.30
14-05-23 39.34 39.81 39.27 2,254,900 39.72 38.53
14-05-22 39.71 39.83 38.67 4,406,700 39.13 37.96
14-05-21 40.66 40.74 39.72 2,865,500 39.78 38.59
14-05-20 41.00 41.20 40.50 3,190,100 40.64 39.42
14-05-19 40.68 41.06 40.54 1,677,800 40.97 39.74
14-05-16 40.79 41.06 40.49 2,700,500 40.90 39.68
14-05-15 40.05 40.63 39.66 2,657,800 40.60 39.39
14-05-14 40.05 40.45 39.82 1,957,000 40.15 38.95
Date Open High Low Vol Cls adjCls
14-05-13 39.86 40.50 39.86 2,449,800 40.10 38.90
14-05-12 39.68 39.85 39.60 2,865,500 39.83 38.64
14-05-09 39.10 39.48 39.03 2,722,400 39.43 38.25
14-05-08 39.21 39.77 38.91 4,023,800 39.16 37.99
14-05-07 38.36 39.26 38.31 3,890,900 39.23 38.06
14-05-06 38.56 38.69 38.00 5,311,600 38.25 37.11
14-05-05 40.53 40.71 38.31 10,992,300 38.44 37.29
14-05-02 42.34 42.85 42.12 2,455,900 42.65 41.37
14-05-01 42.24 42.50 41.64 2,629,200 42.41 41.14
Date Open High Low Vol Cls adjCls
14-04-30 41.79 42.10 41.70 3,409,900 41.97 40.71
14-04-29 42.36 42.72 41.75 3,043,200 41.80 40.55
14-04-28 42.68 42.87 42.11 3,156,500 42.52 41.25
14-04-25 42.54 43.00 42.26 2,749,700 42.43 41.16
14-04-24 43.29 43.29 41.88 4,299,900 42.50 41.23
14-04-23 43.17 43.44 43.10 2,375,900 43.25 41.96
14-04-22 43.20 43.33 42.81 2,166,500 43.20 41.91
14-04-21 42.74 43.11 42.68 3,408,400 43.03 41.74
14-04-17 42.64 42.95 42.44 2,070,500 42.65 41.37
Date Open High Low Vol Cls adjCls
14-04-16 42.73 43.36 42.06 4,069,000 42.75 41.47
14-04-15 42.46 42.83 41.60 3,230,700 42.44 41.17
14-04-14 41.92 42.40 41.72 2,679,900 42.38 41.11
14-04-11 41.31 42.05 41.28 3,036,600 41.67 40.42
14-04-10 42.25 42.54 41.24 4,584,500 41.32 40.08
14-04-09 41.66 42.44 41.61 3,413,900 42.29 41.02
14-04-08 41.05 41.74 40.79 4,117,700 41.59 40.35
14-04-07 41.22 41.73 40.92 3,285,900 41.02 39.79
14-04-04 42.16 42.28 41.19 3,629,800 41.22 39.99
Date Open High Low Vol Cls adjCls
14-04-03 41.42 42.00 41.36 5,031,400 41.99 40.73
14-04-02 43.47 43.48 41.35 8,327,000 41.44 40.20
14-04-01 44.13 44.24 43.32 4,026,500 43.45 42.15
14-03-31 43.80 44.22 43.28 3,312,900 44.01 42.69
14-03-28 42.90 43.45 42.86 1,985,700 43.15 41.86
14-03-27 42.82 42.97 42.36 2,391,000 42.87 41.59
14-03-26 42.54 42.99 42.19 3,316,100 42.87 41.59
14-03-25 42.39 42.64 42.16 2,839,500 42.43 41.16
14-03-24 42.50 42.76 42.12 1,974,400 42.37 41.10
Date Open High Low Vol Cls adjCls
14-03-21 42.63 42.86 42.29 3,904,900 42.37 41.10
14-03-20 41.88 42.34 41.50 2,027,300 42.29 41.02
14-03-19 42.40 42.49 41.58 4,495,000 41.91 40.66
14-03-18 41.75 42.38 41.75 3,345,200 42.33 41.06
14-03-17 41.56 41.91 41.44 3,383,600 41.67 40.42
14-03-14 40.36 41.50 40.36 3,978,400 41.48 40.24
14-03-13 40.50 40.80 40.29 2,348,600 40.47 39.26
14-03-12 39.65 40.48 39.62 2,325,700 40.47 39.26
14-03-11 40.28 40.39 39.65 2,914,400 39.74 38.55
Date Open High Low Vol Cls adjCls
14-03-10 40.23 40.60 39.91 3,023,200 40.19 38.99
14-03-07 40.27 40.36 39.92 1,959,500 40.27 39.07
14-03-06 40.42 40.49 40.02 3,237,300 40.17 38.97
14-03-05 39.73 40.80 39.63 5,059,600 40.42 39.21
14-03-04 39.24 39.73 39.17 4,431,200 39.60 38.42
14-03-03 39.05 39.05 38.30 4,367,500 38.81 37.65
14-02-28 38.92 39.55 38.90 3,366,300 39.45 38.27
14-02-27 39.05 39.25 38.58 3,929,700 38.91 37.75
14-02-26 38.96 39.45 38.89 2,960,900 39.11 37.94
Date Open High Low Vol Cls adjCls
14-02-25 39.02 39.54 38.87 3,849,900 38.93 37.69
14-02-24 39.00 39.19 38.51 2,770,500 38.86 37.62
14-02-21 39.30 39.32 38.48 3,838,200 38.91 37.67
14-02-20 38.31 39.31 38.31 3,759,000 39.17 37.92
14-02-19 38.25 38.41 37.94 3,180,000 38.29 37.07
14-02-18 37.88 38.53 37.88 3,083,500 38.34 37.12
14-02-14 37.47 37.73 37.23 2,406,100 37.73 36.53
14-02-13 36.78 37.62 36.73 3,052,500 37.47 36.28
14-02-12 36.73 37.16 36.49 3,858,200 36.89 35.72
Date Open High Low Vol Cls adjCls
14-02-11 36.45 36.77 36.15 4,236,000 36.76 35.59
14-02-10 36.09 36.62 35.99 3,592,100 36.50 35.34
14-02-07 35.74 36.30 35.54 3,701,600 36.09 34.94
14-02-06 35.65 35.97 35.38 3,298,900 35.70 34.57
14-02-05 35.44 35.86 35.25 3,978,400 35.59 34.46
14-02-04 36.26 36.52 35.21 6,792,100 35.47 34.34
14-02-03 37.35 37.79 35.94 6,871,100 36.02 34.88
14-01-31 35.68 38.25 35.61 12,040,800 37.40 36.21
14-01-30 34.52 34.61 34.26 3,770,400 34.49 33.39
Date Open High Low Vol Cls adjCls
14-01-29 34.53 34.73 34.15 3,003,200 34.39 33.30
14-01-28 34.80 35.01 34.46 3,083,000 34.66 33.56
14-01-27 34.90 34.98 34.27 3,238,300 34.65 33.55
14-01-24 35.21 35.21 34.59 4,411,400 34.77 33.66
14-01-23 35.32 35.49 35.12 2,558,400 35.46 34.33
14-01-22 35.17 35.67 35.07 2,203,500 35.58 34.45
14-01-21 35.43 35.48 34.92 4,646,600 34.99 33.88
14-01-17 34.98 35.09 34.48 2,504,900 35.04 33.93
14-01-16 34.76 35.74 34.26 6,105,700 35.04 33.93
Date Open High Low Vol Cls adjCls
14-01-15 34.63 34.79 34.44 2,325,600 34.78 33.67
14-01-14 33.91 34.64 33.91 3,135,200 34.47 33.37
14-01-13 34.65 34.73 33.83 3,133,400 33.90 32.82
14-01-10 34.61 34.90 34.15 5,312,800 34.84 33.73
14-01-09 33.97 34.92 33.90 4,758,200 34.60 33.50
14-01-08 33.35 34.38 33.19 5,028,300 33.92 32.84
14-01-07 33.38 33.62 33.21 4,331,400 33.31 32.25
14-01-06 33.65 33.73 33.18 3,024,500 33.20 32.14
14-01-03 33.28 33.67 33.03 1,519,200 33.42 32.36
Date Open High Low Vol Cls adjCls
14-01-02 33.52 33.53 33.09 2,001,300 33.17 32.12
13-12-31 33.58 33.89 33.28 1,367,800 33.46 32.40
13-12-30 33.45 33.64 33.33 1,215,400 33.58 32.51
13-12-27 33.38 33.56 33.31 1,046,500 33.47 32.41
13-12-26 33.42 33.63 33.20 1,394,600 33.30 32.24
13-12-24 33.28 33.48 33.18 598,800 33.44 32.38
13-12-23 33.47 33.57 33.14 1,778,000 33.34 32.28
13-12-20 33.84 33.89 33.19 5,309,300 33.21 32.15
13-12-19 33.75 33.93 33.50 3,485,400 33.84 32.76
Date Open High Low Vol Cls adjCls
13-12-18 33.32 33.92 33.13 3,744,800 33.90 32.82
13-12-17 33.54 33.64 33.13 3,247,900 33.16 32.11
13-12-16 33.36 33.74 33.22 4,244,700 33.59 32.52
13-12-13 33.75 33.75 33.03 3,842,600 33.11 32.06
13-12-12 33.79 33.96 33.32 3,724,300 33.59 32.52
13-12-11 34.08 34.38 33.86 3,182,000 33.93 32.85
13-12-10 33.88 34.08 33.51 3,755,400 33.97 32.89
13-12-09 33.83 34.15 33.65 3,639,800 33.79 32.72
13-12-06 33.11 33.98 33.11 3,832,700 33.82 32.74
Date Open High Low Vol Cls adjCls
13-12-05 33.29 33.29 32.38 6,599,100 32.91 31.86
13-12-04 32.68 33.50 32.51 7,043,100 33.36 32.30
13-12-03 32.02 32.99 32.00 5,455,000 32.84 31.80
13-12-02 31.59 32.18 31.45 3,158,600 31.96 30.94
13-11-29 31.15 31.98 31.06 1,619,200 31.69 30.68
13-11-27 31.82 31.82 31.51 2,269,600 31.65 30.64
13-11-26 31.57 31.93 31.46 2,693,600 31.69 30.68
13-11-25 31.78 31.95 31.55 2,675,800 31.58 30.50
13-11-22 31.45 31.85 31.07 3,634,300 31.82 30.74
Date Open High Low Vol Cls adjCls
13-11-21 31.06 31.58 31.02 3,361,300 31.40 30.33
13-11-20 30.84 31.11 30.75 5,234,800 30.91 29.86
13-11-19 29.36 30.83 29.30 8,734,600 30.78 29.73
13-11-18 30.01 30.22 29.03 9,563,300 29.42 28.42
13-11-15 28.71 28.92 28.46 5,481,300 28.77 27.79
13-11-14 28.20 28.67 27.85 4,682,700 28.63 27.65
13-11-13 28.02 28.55 27.94 6,567,900 28.53 27.56
13-11-12 27.89 28.16 27.71 3,233,400 28.06 27.10
13-11-11 27.87 28.03 27.80 2,024,300 27.92 26.97
Date Open High Low Vol Cls adjCls
13-11-08 27.63 28.05 27.43 2,730,600 28.00 27.05
13-11-07 27.97 28.01 27.48 3,944,300 27.56 26.62
13-11-06 27.87 28.08 27.69 2,888,200 27.99 27.04
13-11-05 27.61 28.13 27.55 4,690,300 27.85 26.90
13-11-04 27.86 27.89 27.33 3,164,200 27.57 26.63
13-11-01 27.69 27.86 27.55 4,051,200 27.71 26.77
13-10-31 27.79 27.87 27.39 4,673,600 27.67 26.73
13-10-30 28.51 28.52 27.51 5,246,800 27.76 26.81
13-10-29 28.45 28.85 28.35 3,648,500 28.54 27.57
Date Open High Low Vol Cls adjCls
13-10-28 28.24 28.59 28.22 4,185,000 28.43 27.46
13-10-25 28.28 28.35 28.06 3,231,600 28.14 27.18
13-10-24 28.67 28.71 28.30 3,046,000 28.33 27.36
13-10-23 28.81 29.04 28.55 5,251,000 28.64 27.66
13-10-22 28.28 28.90 28.16 6,532,600 28.89 27.91
13-10-21 28.39 28.44 27.91 3,752,800 28.19 27.23
13-10-18 29.75 29.75 28.05 9,218,600 28.45 27.48
13-10-17 29.53 29.89 29.44 2,698,200 29.77 28.76
13-10-16 29.30 29.58 29.18 2,053,800 29.56 28.55
Date Open High Low Vol Cls adjCls
13-10-15 29.40 29.53 29.19 1,967,100 29.25 28.25
13-10-14 29.51 29.51 29.16 2,315,100 29.35 28.35
13-10-11 29.31 29.78 29.25 3,152,600 29.76 28.75
13-10-10 28.88 29.32 28.88 3,145,800 29.30 28.30
13-10-09 28.66 28.90 28.51 4,485,500 28.70 27.72
13-10-08 28.70 28.74 28.19 3,942,200 28.30 27.34
13-10-07 29.12 29.18 28.72 4,763,700 28.73 27.75
13-10-04 28.23 28.91 28.19 4,718,100 28.84 27.86
13-10-03 28.23 28.41 28.03 4,443,000 28.23 27.27
Date Open High Low Vol Cls adjCls
13-10-02 28.32 28.81 28.23 4,464,300 28.36 27.39
13-10-01 28.21 28.51 28.13 4,488,000 28.50 27.53
13-09-30 28.43 28.58 28.18 5,462,300 28.28 27.32
13-09-27 28.43 28.84 28.40 5,637,800 28.60 27.63
13-09-26 28.68 28.73 28.26 6,588,500 28.54 27.57
13-09-25 29.50 29.62 28.64 8,788,800 28.67 27.69
13-09-24 29.89 29.90 29.34 4,674,300 29.37 28.37
13-09-23 30.25 30.35 29.61 3,042,900 29.87 28.85
13-09-20 30.47 30.53 30.27 4,839,900 30.32 29.29
Date Open High Low Vol Cls adjCls
13-09-19 30.49 30.49 30.02 4,059,500 30.42 29.38
13-09-18 30.30 30.54 29.92 3,449,800 30.43 29.39
13-09-17 30.26 30.37 30.16 3,457,800 30.27 29.24
13-09-16 30.50 30.56 30.17 3,751,100 30.30 29.27
13-09-13 30.26 30.38 30.03 3,146,800 30.25 29.22
13-09-12 30.08 30.32 29.96 4,043,900 30.20 29.17
13-09-11 29.85 30.13 29.70 5,340,100 30.08 29.05
13-09-10 29.98 30.01 29.65 4,458,100 29.85 28.83
13-09-09 29.52 29.92 29.51 5,348,000 29.85 28.83
Date Open High Low Vol Cls adjCls
13-09-06 29.79 29.87 28.97 5,897,400 29.50 28.49
13-09-05 29.49 29.83 29.36 4,583,500 29.76 28.75
13-09-04 28.84 29.53 28.75 5,356,300 29.52 28.51
13-09-03 29.18 29.27 28.65 6,212,400 28.84 27.86
13-08-30 28.99 29.03 28.82 3,384,000 28.95 27.96
13-08-29 28.45 29.05 28.32 5,032,400 28.91 27.92
13-08-28 29.01 29.16 28.44 6,165,500 28.45 27.48
13-08-27 28.92 29.41 28.72 5,973,500 29.12 28.08
13-08-26 30.85 30.89 29.12 11,798,700 29.17 28.13
Date Open High Low Vol Cls adjCls
13-08-23 31.43 31.61 31.25 2,620,300 31.48 30.35
13-08-22 31.55 31.72 31.33 2,905,300 31.40 30.28
13-08-21 31.86 31.91 31.53 3,221,800 31.53 30.40
13-08-20 31.64 32.10 31.62 3,735,000 31.83 30.69
13-08-19 31.37 31.98 31.37 3,835,500 31.66 30.53
13-08-16 31.37 31.61 31.35 2,986,200 31.44 30.32
13-08-15 31.44 31.59 31.04 4,285,400 31.47 30.35
13-08-14 31.83 32.40 31.74 4,613,900 31.80 30.66
13-08-13 31.36 31.97 31.24 4,559,200 31.83 30.69
Date Open High Low Vol Cls adjCls
13-08-12 31.24 31.49 31.13 5,057,900 31.26 30.14
13-08-09 30.83 31.41 30.64 3,005,900 31.36 30.24
13-08-08 30.77 31.01 30.60 9,612,800 30.77 29.67
13-08-07 30.52 30.93 30.17 4,783,900 30.60 29.51
13-08-06 29.63 30.74 29.55 10,176,800 30.71 29.61
13-08-05 29.53 29.85 29.27 13,381,100 29.69 28.63
13-08-02 28.45 28.58 27.86 3,498,700 28.51 27.49
13-08-01 27.88 28.56 27.86 5,807,900 28.46 27.44
13-07-31 27.33 27.66 27.08 4,252,200 27.62 26.63
Date Open High Low Vol Cls adjCls
13-07-30 27.16 27.52 27.15 3,389,100 27.31 26.33
13-07-29 27.15 27.17 26.97 1,633,300 27.03 26.06
13-07-26 27.00 27.29 26.87 1,605,200 27.15 26.18
13-07-25 27.05 27.15 26.76 1,900,400 27.10 26.13
13-07-24 27.21 27.24 26.97 1,751,200 27.07 26.10
13-07-23 27.10 27.25 27.06 1,618,800 27.15 26.18
13-07-22 27.04 27.15 26.95 1,439,700 27.05 26.08
13-07-19 27.03 27.11 26.87 1,612,300 27.07 26.10
13-07-18 27.09 27.27 26.89 2,736,000 26.95 25.99
Date Open High Low Vol Cls adjCls
13-07-17 27.36 27.43 26.97 2,869,600 27.02 26.05
13-07-16 27.38 27.54 27.17 2,631,100 27.20 26.23
13-07-15 27.19 27.51 27.18 3,364,600 27.47 26.49
13-07-12 27.00 27.21 26.94 1,851,500 27.19 26.22
13-07-11 27.00 27.21 26.87 3,965,500 27.01 26.04
13-07-10 26.45 26.79 26.38 4,756,500 26.77 25.81
13-07-09 26.73 26.73 26.26 3,202,500 26.32 25.38
13-07-08 26.46 26.74 26.39 2,147,600 26.57 25.62
13-07-05 26.16 26.36 26.06 2,150,300 26.32 25.38
Date Open High Low Vol Cls adjCls
13-07-03 26.18 26.37 26.00 2,692,800 26.03 25.10
13-07-02 26.05 26.50 25.93 4,880,800 26.33 25.39
13-07-01 25.79 26.10 25.69 3,248,200 26.05 25.12
13-06-28 25.22 25.75 25.07 4,003,800 25.68 24.76
13-06-27 25.32 25.62 25.21 2,250,400 25.23 24.33
13-06-26 25.16 25.26 25.02 1,994,900 25.14 24.24
13-06-25 25.27 25.42 25.03 2,149,700 25.04 24.14
13-06-24 25.04 25.24 24.74 2,519,800 24.97 24.08
13-06-21 25.38 25.44 24.90 4,139,400 25.19 24.29
Date Open High Low Vol Cls adjCls
13-06-20 25.37 25.61 25.14 4,325,100 25.22 24.32
13-06-19 25.90 26.00 25.53 3,133,700 25.53 24.62
13-06-18 25.50 25.92 25.47 3,941,200 25.88 24.95
13-06-17 25.73 25.86 25.50 2,984,900 25.65 24.73
13-06-14 25.77 25.87 25.39 2,661,900 25.56 24.65
13-06-13 25.40 25.79 25.37 2,340,700 25.71 24.79
13-06-12 25.62 25.85 25.42 3,742,200 25.42 24.51
13-06-11 25.23 25.70 25.14 2,833,900 25.50 24.59
13-06-10 25.06 25.63 25.06 5,572,100 25.45 24.54
Date Open High Low Vol Cls adjCls
13-06-07 25.20 25.34 24.79 4,174,300 25.05 24.15
13-06-06 24.70 24.88 24.51 2,537,500 24.81 23.92
13-06-05 25.10 25.15 24.69 3,401,900 24.74 23.86
13-06-04 24.75 25.31 24.75 4,292,300 25.20 24.30
13-06-03 24.95 25.02 24.48 4,092,800 24.84 23.95
13-05-31 25.40 25.58 24.99 3,613,000 25.00 24.11
13-05-30 25.42 25.76 25.21 5,618,500 25.49 24.58
13-05-29 25.85 25.86 25.11 6,157,300 25.36 24.45
13-05-28 25.06 25.24 24.64 3,022,000 24.86 23.92
Date Open High Low Vol Cls adjCls
13-05-24 24.72 24.93 24.54 1,848,500 24.87 23.93
13-05-23 25.08 25.21 24.77 4,743,700 24.92 23.98
13-05-22 25.36 25.65 25.26 4,864,800 25.31 24.36
13-05-21 24.84 25.42 24.84 6,159,400 25.26 24.31
13-05-20 24.97 25.10 24.70 3,637,000 24.76 23.83
13-05-17 24.93 25.02 24.82 3,224,500 24.95 24.01
13-05-16 25.00 25.16 24.85 5,284,000 24.88 23.94
13-05-15 24.88 25.13 24.80 9,285,700 25.03 24.09
13-05-14 24.68 25.17 24.68 8,921,100 24.93 23.99
Date Open High Low Vol Cls adjCls
13-05-13 24.64 24.70 24.48 3,149,200 24.60 23.67
13-05-10 24.92 24.96 24.59 5,130,800 24.75 23.82
13-05-09 25.08 25.22 24.82 4,765,200 24.88 23.94
13-05-08 24.61 25.22 24.55 6,107,100 25.01 24.07
13-05-07 24.42 24.77 24.29 5,404,600 24.60 23.67
13-05-06 23.93 24.23 23.39 12,720,800 24.10 23.19
13-05-03 24.80 25.12 24.73 2,993,300 24.93 23.99
13-05-02 24.40 24.68 24.35 2,103,000 24.61 23.68
13-05-01 24.52 24.62 24.28 1,857,400 24.37 23.45
Date Open High Low Vol Cls adjCls
13-04-30 24.49 24.66 24.32 2,072,400 24.63 23.70
13-04-29 24.81 24.84 24.45 3,258,100 24.50 23.58
13-04-26 24.89 24.99 24.69 1,942,600 24.72 23.79
13-04-25 24.88 24.98 24.66 3,903,800 24.88 23.94
13-04-24 24.66 24.98 24.65 3,771,900 24.82 23.88
13-04-23 24.32 24.78 24.31 3,450,400 24.63 23.70
13-04-22 24.11 24.34 23.71 2,446,600 24.25 23.34
13-04-19 23.74 24.20 23.68 3,798,800 24.08 23.17
13-04-18 23.58 23.66 23.37 2,867,200 23.61 22.72
Date Open High Low Vol Cls adjCls
13-04-17 23.53 23.61 23.24 3,949,400 23.54 22.65
13-04-16 23.43 23.80 23.39 3,939,200 23.67 22.78
13-04-15 23.85 23.88 23.24 4,584,900 23.26 22.38
13-04-12 23.71 24.00 23.67 2,612,000 23.88 22.98
13-04-11 23.42 23.77 22.47 4,379,400 23.75 22.85
13-04-10 23.76 23.80 23.47 4,606,400 23.59 22.70
13-04-09 23.77 23.88 23.43 3,500,600 23.68 22.79
13-04-08 23.99 24.04 23.41 4,807,900 23.77 22.87
13-04-05 24.33 24.47 23.88 6,022,600 24.03 23.12
Date Open High Low Vol Cls adjCls
13-04-04 24.43 24.86 24.39 4,399,100 24.70 23.77
13-04-03 24.72 24.79 24.18 4,083,400 24.46 23.54
13-04-02 24.73 25.10 24.61 4,768,500 24.75 23.82
13-04-01 24.76 24.82 24.31 3,346,000 24.65 23.72
13-03-28 24.22 24.85 24.05 5,147,700 24.82 23.88
13-03-27 24.08 24.23 23.91 2,007,300 24.18 23.27
13-03-26 24.16 24.28 24.06 2,982,000 24.21 23.30
13-03-25 24.18 24.41 23.97 2,779,300 24.04 23.13
13-03-22 24.02 24.16 23.93 2,182,900 24.13 23.22
Date Open High Low Vol Cls adjCls
13-03-21 24.00 24.12 23.87 2,324,200 23.95 23.05
13-03-20 24.25 24.28 24.06 3,519,600 24.08 23.17
13-03-19 24.33 24.46 23.85 3,779,100 24.17 23.26
13-03-18 24.16 24.34 23.94 2,146,400 24.28 23.37
13-03-15 24.29 24.49 24.15 5,268,600 24.41 23.49
13-03-14 24.21 24.46 24.06 2,894,500 24.36 23.44
13-03-13 23.85 24.31 23.80 4,764,900 24.21 23.30
13-03-12 23.74 23.93 23.66 2,306,400 23.86 22.96
13-03-11 23.93 24.02 23.70 4,024,100 23.79 22.89
Date Open High Low Vol Cls adjCls
13-03-08 23.93 24.16 23.90 3,701,700 24.00 23.10
13-03-07 23.71 24.12 23.60 3,954,200 23.77 22.87
13-03-06 23.44 23.69 23.35 3,684,200 23.57 22.68
13-03-05 23.38 23.58 23.11 4,067,600 23.33 22.45
13-03-04 23.10 23.43 23.05 5,092,300 23.21 22.34
13-03-01 22.65 23.37 22.60 5,702,800 23.18 22.31
13-02-28 22.59 22.88 22.45 5,189,900 22.67 21.82
13-02-27 22.90 22.90 22.40 6,167,100 22.54 21.69
13-02-26 22.41 22.68 21.79 16,213,000 22.40 21.51
Date Open High Low Vol Cls adjCls
13-02-25 23.86 23.91 23.23 7,062,700 23.26 22.33
13-02-22 23.50 23.93 23.42 4,261,000 23.80 22.85
13-02-21 23.52 23.55 23.10 5,373,500 23.40 22.47
13-02-20 24.08 24.14 23.51 8,058,700 23.56 22.62
13-02-19 24.12 24.31 23.89 4,787,600 24.13 23.17
13-02-15 24.06 24.22 23.91 5,145,000 24.01 23.05
13-02-14 23.86 24.24 23.78 4,730,900 24.22 23.26
13-02-13 23.52 23.92 23.52 4,463,500 23.86 22.91
13-02-12 23.71 23.75 23.43 4,220,400 23.51 22.57
Date Open High Low Vol Cls adjCls
13-02-11 23.69 23.76 23.47 2,699,600 23.64 22.70
13-02-08 23.73 23.81 23.58 5,680,600 23.78 22.83
13-02-07 23.44 23.90 23.41 9,338,000 23.77 22.82
13-02-06 23.00 23.46 22.99 4,756,100 23.39 22.46
13-02-05 22.90 23.15 22.88 3,691,200 23.06 22.14
13-02-04 22.50 23.12 22.29 6,745,400 22.83 21.92
13-02-01 22.95 23.04 22.65 8,425,500 22.80 21.89
13-01-31 22.15 22.42 22.08 5,957,300 22.12 21.24
13-01-30 22.46 22.58 22.08 6,008,600 22.21 21.33
Date Open High Low Vol Cls adjCls
13-01-29 22.79 22.86 22.47 7,734,000 22.50 21.60
13-01-28 22.45 22.50 22.24 3,656,100 22.26 21.37
13-01-25 22.31 22.50 22.24 2,417,900 22.44 21.55
13-01-24 22.24 22.41 22.14 2,497,400 22.30 21.41
13-01-23 22.08 22.36 21.88 4,997,100 22.27 21.38
13-01-22 21.80 22.17 21.76 5,025,300 22.15 21.27
13-01-18 21.55 22.10 21.53 13,498,500 21.85 20.98
13-01-17 20.51 21.44 20.50 7,872,800 21.23 20.38
13-01-16 20.33 20.53 20.33 1,346,800 20.46 19.65
Date Open High Low Vol Cls adjCls
13-01-15 20.36 20.44 20.22 1,443,400 20.41 19.60
13-01-14 20.34 20.50 20.20 1,825,500 20.45 19.64
13-01-11 20.23 20.34 20.01 2,802,500 20.32 19.51
13-01-10 20.36 20.37 20.11 2,591,900 20.16 19.36
13-01-09 20.31 20.32 20.07 4,621,300 20.28 19.47
13-01-08 20.25 20.39 20.13 4,083,200 20.32 19.51
13-01-07 20.22 20.30 20.03 3,549,500 20.22 19.41
13-01-04 20.33 20.44 20.15 4,163,200 20.34 19.53
13-01-03 19.92 20.50 19.83 5,739,000 20.35 19.54
Date Open High Low Vol Cls adjCls
13-01-02 19.71 19.99 19.61 3,407,100 19.98 19.18
12-12-31 19.11 19.45 19.08 2,916,100 19.40 18.63
12-12-28 19.26 19.38 19.15 1,831,100 19.18 18.42
12-12-27 19.35 19.43 19.17 2,173,500 19.37 18.60
12-12-26 19.56 19.59 19.25 1,841,300 19.29 18.52
12-12-24 19.46 19.59 19.32 1,367,800 19.58 18.80
12-12-21 19.63 19.72 19.31 4,983,200 19.47 18.69
12-12-20 19.68 19.76 19.60 2,999,600 19.70 18.92
12-12-19 19.76 19.76 19.56 2,907,100 19.60 18.82
Date Open High Low Vol Cls adjCls
12-12-18 19.76 19.85 19.61 3,149,800 19.79 19.00
12-12-17 19.67 19.74 19.62 3,093,400 19.70 18.92
12-12-14 19.52 19.85 19.52 4,137,000 19.65 18.87
12-12-13 19.74 19.90 19.52 2,785,100 19.60 18.82
12-12-12 19.74 19.91 19.64 2,570,900 19.71 18.92
12-12-11 19.55 19.85 19.53 3,942,600 19.71 18.92
12-12-10 19.59 19.64 19.47 3,677,700 19.56 18.78
12-12-07 19.69 19.74 19.38 4,302,900 19.63 18.85
12-12-06 19.60 19.74 19.58 4,053,600 19.68 18.90
Date Open High Low Vol Cls adjCls
12-12-05 19.33 19.68 19.30 5,840,600 19.60 18.82
12-12-04 19.24 19.31 19.03 4,893,600 19.28 18.51
12-12-03 19.25 19.37 19.13 4,153,700 19.22 18.45
12-11-30 19.15 19.21 19.01 3,847,100 19.17 18.41
12-11-29 19.11 19.25 19.03 3,737,200 19.19 18.43
12-11-28 18.95 19.26 18.92 5,121,100 19.08 18.32
12-11-27 19.33 19.40 19.04 5,244,000 19.11 18.20
12-11-26 19.11 19.38 19.02 5,441,600 19.36 18.44
12-11-23 19.10 19.30 19.01 2,625,600 19.25 18.34
Date Open High Low Vol Cls adjCls
12-11-21 19.02 19.13 18.86 4,710,100 18.99 18.09
12-11-20 18.65 19.08 18.59 8,867,000 19.07 18.17
12-11-19 17.70 18.80 17.65 21,736,300 18.72 17.83
12-11-16 16.74 17.03 16.60 9,164,100 16.88 16.08
12-11-15 16.72 16.83 16.55 4,258,400 16.76 15.97
12-11-14 17.08 17.11 16.70 5,607,800 16.74 15.95
12-11-13 16.82 17.23 16.72 4,309,200 17.11 16.30
12-11-12 16.81 16.92 16.73 3,933,100 16.91 16.11
12-11-09 16.65 16.87 16.50 5,165,000 16.81 16.01
Date Open High Low Vol Cls adjCls
12-11-08 16.99 17.16 16.65 4,680,200 16.71 15.92
12-11-07 17.18 17.25 16.87 3,213,300 17.02 16.21
12-11-06 17.13 17.38 17.10 2,665,900 17.26 16.44
12-11-05 17.09 17.13 16.81 2,585,400 17.07 16.26
12-11-02 17.32 17.40 17.11 2,481,500 17.13 16.32
12-11-01 16.85 17.22 16.81 7,239,000 17.19 16.38
12-10-31 16.52 17.00 16.47 3,619,000 16.81 16.01
12-10-26 16.41 16.65 16.37 2,972,400 16.54 15.76
12-10-25 16.53 16.64 16.30 4,476,500 16.37 15.59
Date Open High Low Vol Cls adjCls
12-10-24 16.19 16.40 16.13 3,747,100 16.40 15.62
12-10-23 16.43 16.43 16.07 3,360,500 16.14 15.38
12-10-22 16.42 16.63 16.39 4,248,200 16.62 15.83
12-10-19 16.56 16.62 16.38 3,530,600 16.44 15.66
12-10-18 16.42 16.63 16.40 3,120,500 16.62 15.83
12-10-17 16.39 16.53 16.30 2,828,500 16.49 15.71
12-10-16 16.16 16.30 16.14 2,519,400 16.30 15.53
12-10-15 16.11 16.20 16.03 2,815,200 16.13 15.37
12-10-12 16.21 16.29 15.93 2,943,800 16.02 15.26
Date Open High Low Vol Cls adjCls
12-10-11 16.17 16.53 16.09 6,324,600 16.11 15.35
12-10-10 16.33 16.42 16.05 4,251,600 16.06 15.30
12-10-09 16.41 16.67 16.27 6,908,000 16.31 15.54
12-10-08 16.34 16.40 16.23 2,670,700 16.28 15.51
12-10-05 16.53 16.72 16.31 3,733,300 16.37 15.59
12-10-04 16.42 16.49 16.22 4,625,000 16.44 15.66
12-10-03 16.61 16.65 16.30 5,409,800 16.34 15.57
12-10-02 16.71 16.76 16.53 5,178,700 16.54 15.76
12-10-01 16.10 16.75 15.96 6,851,900 16.71 15.92
Date Open High Low Vol Cls adjCls
12-09-28 16.24 16.33 15.95 5,434,800 16.02 15.26
12-09-27 16.29 16.49 16.24 2,826,500 16.36 15.59
12-09-26 15.97 16.39 15.91 5,061,500 16.24 15.47
12-09-25 16.34 16.38 15.87 7,013,400 15.92 15.17
12-09-24 16.42 16.44 16.22 4,361,000 16.33 15.56
12-09-21 16.57 16.67 16.33 6,250,500 16.44 15.66
12-09-20 16.54 16.68 16.46 4,090,100 16.56 15.78
12-09-19 16.49 16.73 16.38 6,193,800 16.57 15.79
12-09-18 16.22 16.49 16.04 3,777,900 16.42 15.64
Date Open High Low Vol Cls adjCls
12-09-17 16.46 16.51 16.15 4,255,800 16.22 15.45
12-09-14 16.35 16.71 16.06 7,277,800 16.46 15.68
12-09-13 16.18 16.49 16.14 4,113,200 16.35 15.58
12-09-12 16.27 16.60 16.14 6,377,600 16.22 15.45
12-09-11 15.92 16.27 15.88 5,408,700 16.13 15.37
12-09-10 15.71 16.12 15.55 5,101,000 15.93 15.18
12-09-07 15.75 15.84 15.60 4,707,900 15.70 14.96
12-09-06 15.68 15.82 15.58 7,082,400 15.75 15.00
12-09-05 15.91 15.94 15.51 7,069,600 15.57 14.83
Date Open High Low Vol Cls adjCls
12-09-04 15.66 15.97 15.56 7,619,500 15.89 15.14
12-08-31 15.52 15.77 15.44 5,295,900 15.66 14.92
12-08-30 15.54 15.68 15.33 5,287,500 15.46 14.73
12-08-29 15.53 15.88 15.51 10,145,700 15.64 14.90
12-08-28 15.00 15.88 14.96 10,680,000 15.62 14.84
12-08-27 15.14 15.15 14.91 4,168,900 14.94 14.20
12-08-24 15.10 15.24 15.06 4,980,800 15.15 14.40
12-08-23 15.13 15.22 15.05 3,972,400 15.14 14.39
12-08-22 15.28 15.40 15.10 4,220,300 15.13 14.38
Date Open High Low Vol Cls adjCls
12-08-21 15.31 15.56 15.24 6,397,800 15.32 14.56
12-08-20 15.41 15.49 15.12 7,098,200 15.29 14.53
12-08-17 15.51 15.52 15.38 10,110,300 15.46 14.69
12-08-16 15.72 15.81 15.04 9,139,200 15.26 14.50
12-08-15 15.69 15.88 15.63 5,416,900 15.67 14.89
12-08-14 15.71 15.76 15.53 6,314,600 15.72 14.94
12-08-13 16.06 16.11 15.53 6,556,400 15.63 14.85
12-08-10 15.73 16.10 15.45 8,918,100 16.04 15.24
12-08-09 15.98 16.02 15.54 9,467,200 15.82 15.03
Date Open High Low Vol Cls adjCls
12-08-08 14.83 16.33 14.75 21,328,500 15.97 15.17
12-08-07 14.33 14.83 14.17 11,896,400 14.77 14.03
12-08-06 15.35 15.46 14.07 17,953,300 14.17 13.46
12-08-03 15.23 15.46 15.16 6,419,800 15.40 14.63
12-08-02 15.00 15.19 15.00 6,633,900 15.15 14.40
12-08-01 15.05 15.19 14.97 6,684,500 15.12 14.37
12-07-31 14.90 15.03 14.85 5,157,100 15.01 14.26
12-07-30 15.03 15.03 14.87 3,722,700 14.90 14.16
12-07-27 14.75 15.11 14.69 6,114,300 15.07 14.32
Date Open High Low Vol Cls adjCls
12-07-26 14.83 14.89 14.62 3,163,200 14.69 13.96
12-07-25 14.86 14.90 14.63 4,379,300 14.68 13.95
12-07-24 14.93 14.99 14.70 6,883,600 14.79 14.05
12-07-23 14.96 15.27 14.87 5,323,200 14.93 14.19
12-07-20 15.23 15.27 15.04 4,600,600 15.09 14.34
12-07-19 15.70 15.70 15.32 5,269,800 15.36 14.59
12-07-18 15.45 15.72 15.40 15,515,100 15.67 14.89
12-07-17 15.73 15.73 15.22 8,438,200 15.45 14.68
12-07-16 16.03 16.04 15.62 7,254,500 15.63 14.85
Date Open High Low Vol Cls adjCls
12-07-13 16.25 16.44 16.11 5,949,800 16.15 15.35
12-07-12 16.86 16.86 16.22 8,089,800 16.26 15.45
12-07-11 17.04 17.17 16.96 5,009,200 17.06 16.21
12-07-10 16.79 17.07 16.77 7,923,200 17.07 16.22
12-07-09 17.32 17.53 17.08 6,759,800 17.09 16.24
12-07-06 17.70 17.81 17.52 5,940,800 17.59 16.71
12-07-05 18.42 18.42 17.75 6,799,700 17.78 16.89
12-07-03 18.57 18.59 18.40 3,353,400 18.44 17.52
12-07-02 18.88 18.88 18.46 3,503,500 18.56 17.64
Date Open High Low Vol Cls adjCls
12-06-29 19.27 19.27 18.53 3,386,200 18.83 17.89
12-06-28 18.39 18.47 18.09 4,516,700 18.37 17.46
12-06-27 18.66 18.81 18.34 4,540,500 18.49 17.57
12-06-26 18.59 18.67 18.33 3,130,400 18.58 17.65
12-06-25 18.76 18.81 18.46 2,670,600 18.58 17.65
12-06-22 18.94 19.07 18.89 3,667,600 18.93 17.99
12-06-21 19.51 19.55 18.84 2,997,100 18.87 17.93
12-06-20 19.14 19.45 19.14 3,467,200 19.41 18.44
12-06-19 19.03 19.21 18.95 3,630,100 19.17 18.22
Date Open High Low Vol Cls adjCls
12-06-18 18.66 19.04 18.50 2,857,600 19.04 18.09
12-06-15 18.75 18.80 18.59 3,674,600 18.76 17.83
12-06-14 18.75 18.87 18.51 2,878,200 18.73 17.80
12-06-13 18.91 19.02 18.72 2,652,200 18.77 17.84
12-06-12 18.79 19.05 18.77 3,022,400 18.91 17.97
12-06-11 19.14 19.19 18.81 2,895,000 18.84 17.90
12-06-08 18.87 19.05 18.84 2,956,800 19.05 18.10
12-06-07 19.02 19.13 18.83 4,058,300 18.88 17.94
12-06-06 18.64 18.87 18.58 3,419,500 18.86 17.92
Date Open High Low Vol Cls adjCls
12-06-05 18.52 18.64 18.45 2,405,600 18.57 17.65
12-06-04 18.67 18.75 18.45 2,858,600 18.59 17.66
12-06-01 19.15 19.47 18.68 3,527,600 18.68 17.75
12-05-31 19.29 19.50 19.28 5,223,800 19.37 18.41
12-05-30 19.29 19.39 19.22 3,550,200 19.29 18.33
12-05-29 19.38 19.48 19.19 2,912,200 19.46 18.45
12-05-25 19.10 19.39 19.04 3,393,900 19.32 18.32
12-05-24 19.20 19.25 18.97 5,019,500 19.04 18.05
12-05-23 19.27 19.31 18.96 3,825,600 19.14 18.15
Date Open High Low Vol Cls adjCls
12-05-22 19.12 19.39 19.09 4,907,900 19.37 18.37
12-05-21 19.20 19.33 19.04 3,730,200 19.12 18.13
12-05-18 19.30 19.38 19.03 4,337,100 19.12 18.13
12-05-17 19.44 19.54 19.21 3,413,200 19.21 18.22
12-05-16 19.30 19.58 19.28 3,276,000 19.48 18.47
12-05-15 19.31 19.53 19.26 3,900,900 19.28 18.28
12-05-14 19.46 19.53 19.31 3,231,600 19.41 18.41
12-05-11 19.49 19.77 19.45 3,538,700 19.58 18.57
12-05-10 19.58 19.70 19.48 3,953,400 19.54 18.53
Date Open High Low Vol Cls adjCls
12-05-09 19.14 19.68 19.11 7,025,200 19.50 18.49
12-05-08 18.60 19.25 18.56 8,627,000 19.24 18.24
12-05-07 17.70 18.79 17.64 8,181,200 18.63 17.67
12-05-04 18.18 18.44 18.00 4,371,400 18.04 17.11
12-05-03 18.29 18.35 18.15 3,687,400 18.24 17.30
12-05-02 18.25 18.41 18.19 2,541,800 18.33 17.38
12-05-01 18.21 18.44 18.09 3,015,900 18.35 17.40
12-04-30 18.22 18.27 17.99 2,393,600 18.25 17.31
12-04-27 18.41 18.50 18.19 3,465,500 18.22 17.28
Date Open High Low Vol Cls adjCls
12-04-26 17.87 18.33 17.79 5,851,900 18.26 17.31
12-04-25 18.00 18.06 17.70 4,620,300 17.86 16.94
12-04-24 18.20 18.34 17.30 15,382,300 17.93 17.00
12-04-23 17.86 17.88 17.61 2,488,900 17.66 16.75
12-04-20 18.00 18.13 17.97 2,216,000 18.05 17.12
12-04-19 18.03 18.19 17.83 2,812,800 17.97 17.04
12-04-18 18.01 18.06 17.84 3,287,900 18.03 17.10
12-04-17 17.93 18.17 17.86 2,368,000 18.10 17.16
12-04-16 17.96 18.03 17.84 2,300,800 17.89 16.96
Date Open High Low Vol Cls adjCls
12-04-13 18.10 18.14 17.91 3,383,600 17.93 17.00
12-04-12 18.06 18.26 17.94 3,948,700 18.10 17.16
12-04-11 18.37 18.43 18.01 4,221,200 18.08 17.14
12-04-10 18.30 18.47 18.24 4,255,200 18.25 17.31
12-04-09 18.57 18.61 18.29 4,404,300 18.30 17.35
12-04-05 18.89 19.04 18.73 5,450,500 18.80 17.83
12-04-04 18.94 19.04 18.85 4,291,300 18.99 18.01
12-04-03 19.46 19.48 18.98 4,704,000 19.05 18.06
12-04-02 19.18 19.54 19.14 3,241,300 19.44 18.43
Date Open High Low Vol Cls adjCls
12-03-30 19.30 19.33 19.12 3,751,700 19.15 18.16
12-03-29 19.32 19.38 19.07 3,401,500 19.26 18.26
12-03-28 19.53 19.59 19.32 2,069,000 19.45 18.44
12-03-27 19.51 19.71 19.48 3,601,300 19.51 18.50
12-03-26 19.57 19.70 19.41 3,466,500 19.48 18.47
12-03-23 19.46 19.57 19.26 1,970,800 19.48 18.47
12-03-22 19.40 19.45 19.27 2,627,200 19.42 18.41
12-03-21 19.56 19.65 19.38 2,418,800 19.46 18.45
12-03-20 19.68 19.74 19.53 2,344,800 19.62 18.60
Date Open High Low Vol Cls adjCls
12-03-19 19.79 19.94 19.60 2,307,900 19.77 18.75
12-03-16 19.75 19.94 19.72 4,278,300 19.86 18.83
12-03-15 19.70 19.85 19.56 3,538,500 19.69 18.67
12-03-14 19.91 19.99 19.61 3,768,400 19.65 18.63
12-03-13 19.73 19.99 19.62 3,391,100 19.97 18.94
12-03-12 19.82 19.88 19.65 2,446,300 19.67 18.65
12-03-09 19.67 19.96 19.52 4,441,500 19.86 18.83
12-03-08 19.67 19.85 19.52 4,012,000 19.65 18.63
12-03-07 19.17 19.61 19.12 4,235,400 19.55 18.54
Date Open High Low Vol Cls adjCls
12-03-06 19.30 19.49 19.03 5,221,300 19.18 18.19
12-03-05 19.36 19.49 19.26 3,594,700 19.39 18.39
12-03-02 18.94 19.70 18.92 5,995,900 19.43 18.42
12-03-01 18.93 19.13 18.71 4,507,800 19.00 18.02
12-02-29 19.06 19.21 18.85 3,957,900 18.91 17.93
12-02-28 19.13 19.33 19.08 2,778,000 19.08 18.09
12-02-27 18.94 19.25 18.93 2,806,200 19.14 18.11
12-02-24 18.87 19.13 18.87 2,417,100 18.99 17.97
12-02-23 18.72 18.91 18.50 3,128,800 18.86 17.85
Date Open High Low Vol Cls adjCls
12-02-22 18.70 18.88 18.66 2,514,300 18.69 17.69
12-02-21 18.99 19.03 18.76 2,740,600 18.79 17.78
12-02-17 19.16 19.25 18.94 2,489,700 18.99 17.97
12-02-16 18.84 19.15 18.77 3,719,400 19.12 18.09
12-02-15 18.93 18.99 18.79 3,062,000 18.84 17.83
12-02-14 18.98 19.07 18.80 4,324,100 18.92 17.90
12-02-13 19.00 19.17 18.91 3,088,300 19.04 18.02
12-02-10 18.91 19.02 18.82 2,809,200 18.92 17.90
12-02-09 19.03 19.28 18.97 5,483,800 19.13 18.10
Date Open High Low Vol Cls adjCls
12-02-08 19.13 19.26 19.04 2,313,600 19.05 18.03
12-02-07 19.20 19.33 19.08 3,896,800 19.14 18.11
12-02-06 19.19 19.28 19.05 5,891,600 19.15 18.12
12-02-03 19.38 19.83 19.24 10,307,700 19.38 18.34
12-02-02 18.59 18.71 18.52 8,284,600 18.62 17.62
12-02-01 18.70 18.81 18.52 11,197,900 18.52 17.52
12-01-31 18.76 18.90 18.53 9,090,400 18.64 17.64
12-01-30 18.70 18.84 18.45 4,772,400 18.73 17.72
12-01-27 18.87 18.91 18.61 6,986,900 18.80 17.79
Date Open High Low Vol Cls adjCls
12-01-26 18.90 19.23 18.84 4,304,400 18.90 17.88
12-01-25 18.74 18.90 18.66 11,779,700 18.84 17.83
12-01-24 19.12 19.19 18.96 5,006,900 18.97 17.95
12-01-23 19.20 19.29 19.10 6,140,100 19.17 18.14
12-01-20 19.42 19.45 19.17 3,809,900 19.20 18.17
12-01-19 19.42 19.68 19.39 4,123,400 19.50 18.45
12-01-18 19.30 19.55 19.08 5,211,200 19.46 18.41
12-01-17 20.05 20.12 19.46 3,856,700 19.57 18.52
12-01-13 19.88 19.91 19.69 3,196,300 19.88 18.81
Date Open High Low Vol Cls adjCls
12-01-12 19.80 20.32 19.80 5,174,200 19.96 18.89
12-01-11 20.20 20.24 19.70 5,937,700 19.74 18.68
12-01-10 20.27 20.45 20.01 4,255,600 20.33 19.24
12-01-09 20.29 20.39 20.03 3,402,600 20.09 19.01
12-01-06 20.25 20.58 20.15 2,530,100 20.32 19.23
12-01-05 20.23 20.40 20.05 3,101,700 20.28 19.19
12-01-04 20.27 20.40 20.17 2,574,400 20.37 19.28
12-01-03 20.89 20.98 20.28 4,974,100 20.31 19.22
11-12-30 20.88 20.90 20.63 2,616,100 20.64 19.53
Date Open High Low Vol Cls adjCls
11-12-29 20.81 21.06 20.75 1,854,600 20.86 19.74
11-12-28 20.88 20.89 20.69 1,550,500 20.81 19.69
11-12-27 20.92 21.00 20.84 1,291,300 20.89 19.77
11-12-23 20.91 20.98 20.80 1,211,800 20.91 19.79
11-12-22 20.95 20.95 20.73 2,282,400 20.84 19.72
11-12-21 20.37 20.88 20.36 3,482,200 20.88 19.76
11-12-20 20.39 20.53 20.22 2,565,700 20.40 19.30
11-12-19 20.39 20.53 20.13 2,187,900 20.20 19.11
11-12-16 20.63 20.66 20.30 4,386,400 20.37 19.28
Date Open High Low Vol Cls adjCls
11-12-15 20.06 20.59 20.00 4,547,500 20.53 19.43
11-12-14 20.07 20.12 19.82 3,471,700 19.93 18.86
11-12-13 20.23 20.50 20.15 4,171,600 20.21 19.12
11-12-12 20.41 20.48 19.97 2,907,700 20.10 19.02
11-12-09 20.34 20.74 20.29 3,187,600 20.53 19.43
11-12-08 20.18 20.43 20.05 3,432,700 20.23 19.14
11-12-07 20.35 20.44 20.22 3,692,900 20.31 19.22
11-12-06 20.37 20.50 20.13 4,773,700 20.38 19.28
11-12-05 20.39 20.49 20.17 3,946,100 20.33 19.24
Date Open High Low Vol Cls adjCls
11-12-02 20.44 20.50 20.05 4,340,300 20.16 19.08
11-12-01 20.18 20.49 20.14 4,157,800 20.33 19.24
11-11-30 19.91 20.31 19.88 7,126,800 20.14 19.06
11-11-29 19.62 19.94 19.50 3,899,300 19.68 18.62
11-11-28 19.70 19.75 19.48 3,314,100 19.63 18.54
11-11-25 19.10 19.47 19.08 1,099,200 19.25 18.18
11-11-23 19.21 19.43 19.13 2,830,600 19.17 18.10
11-11-22 19.37 19.62 19.14 3,172,800 19.36 18.28
11-11-21 19.04 19.58 18.79 5,749,800 19.46 18.38
Date Open High Low Vol Cls adjCls
11-11-18 19.39 19.74 19.36 3,334,700 19.45 18.37
11-11-17 19.60 19.73 19.17 3,144,700 19.34 18.26
11-11-16 19.63 19.95 19.51 3,415,400 19.70 18.60
11-11-15 19.84 19.93 19.67 3,501,600 19.82 18.72
11-11-14 19.79 19.90 19.65 3,404,100 19.85 18.74
11-11-11 19.41 19.70 19.38 2,320,600 19.51 18.42
11-11-10 19.32 19.39 19.04 2,096,400 19.22 18.15
11-11-09 19.29 19.45 19.05 3,814,100 19.23 18.16
11-11-08 19.44 19.74 19.39 2,794,500 19.66 18.57
Date Open High Low Vol Cls adjCls
11-11-07 19.24 19.47 19.06 2,798,900 19.33 18.25
11-11-04 19.20 19.40 19.00 2,546,000 19.33 18.25
11-11-03 19.13 19.48 18.93 2,874,100 19.40 18.32
11-11-02 19.12 19.26 18.93 2,673,500 19.05 17.99
11-11-01 18.80 19.22 18.72 4,138,500 18.90 17.85
11-10-31 19.44 19.59 19.22 4,537,600 19.30 18.23
11-10-28 19.42 19.60 19.15 3,826,900 19.58 18.49
11-10-27 19.20 19.68 19.11 5,666,300 19.45 18.37
11-10-26 18.90 18.98 18.58 3,715,400 18.79 17.74
Date Open High Low Vol Cls adjCls
11-10-25 18.76 18.95 18.60 4,832,700 18.66 17.62
11-10-24 18.79 19.03 18.75 2,228,700 18.96 17.90
11-10-21 18.74 19.00 18.64 2,533,700 18.80 17.75
11-10-20 18.50 18.65 18.32 2,754,200 18.55 17.52
11-10-19 18.59 18.80 18.43 2,856,200 18.51 17.48
11-10-18 18.12 18.89 18.06 4,293,900 18.64 17.60
11-10-17 18.40 18.41 18.00 3,033,400 18.07 17.06
11-10-14 18.53 18.57 18.11 3,850,900 18.55 17.52
11-10-13 18.25 18.35 18.05 2,487,300 18.27 17.25
Date Open High Low Vol Cls adjCls
11-10-12 18.20 18.65 18.18 4,592,400 18.43 17.40
11-10-11 17.89 18.34 17.88 4,171,100 17.95 16.95
11-10-10 17.67 17.84 17.59 2,558,100 17.84 16.85
11-10-07 17.60 17.67 17.28 3,059,400 17.37 16.40
11-10-06 17.23 17.52 17.18 5,376,400 17.50 16.53
11-10-05 17.11 17.38 16.80 5,369,600 17.24 16.28
11-10-04 16.49 17.12 16.38 6,400,000 17.10 16.15
11-10-03 17.26 17.40 16.67 4,248,600 16.68 15.75
11-09-30 16.92 17.85 16.90 5,591,000 17.36 16.39
Date Open High Low Vol Cls adjCls
11-09-29 16.79 17.34 16.75 3,976,100 17.11 16.16
11-09-28 17.30 17.46 16.56 4,688,800 16.59 15.67
11-09-27 17.30 17.56 17.18 4,072,200 17.29 16.33
11-09-26 16.56 16.92 16.37 3,510,400 16.89 15.95
11-09-23 16.21 16.62 16.07 3,698,200 16.44 15.52
11-09-22 15.96 16.39 15.96 4,286,000 16.31 15.40
11-09-21 16.77 17.13 16.41 3,056,000 16.42 15.51
11-09-20 17.22 17.24 16.82 3,901,300 16.83 15.89
11-09-19 17.17 17.32 17.06 1,855,500 17.24 16.28
Date Open High Low Vol Cls adjCls
11-09-16 17.52 17.58 17.32 3,383,400 17.43 16.46
11-09-15 17.16 17.50 17.02 4,052,100 17.48 16.51
11-09-14 16.97 17.20 16.72 3,744,200 16.99 16.04
11-09-13 16.70 16.95 16.69 3,539,300 16.93 15.99
11-09-12 16.52 16.74 16.43 3,801,500 16.68 15.75
11-09-09 16.97 17.06 16.60 3,513,300 16.71 15.78
11-09-08 17.15 17.43 17.02 3,000,800 17.18 16.22
11-09-07 16.91 17.20 16.84 3,688,200 17.18 16.22
11-09-06 16.62 16.87 16.50 4,513,400 16.84 15.90
Date Open High Low Vol Cls adjCls
11-09-02 17.18 17.36 17.07 2,202,700 17.09 16.14
11-09-01 17.56 17.73 17.39 2,676,600 17.44 16.47
11-08-31 17.42 17.63 17.29 2,741,200 17.47 16.50
11-08-30 17.36 17.54 17.15 3,281,800 17.38 16.41
11-08-29 17.05 17.57 17.00 3,977,400 17.52 16.51
11-08-26 16.82 17.08 16.50 4,022,300 16.87 15.89
11-08-25 17.38 17.55 16.88 4,951,300 16.92 15.94
11-08-24 17.08 17.45 17.06 4,231,700 17.39 16.38
11-08-23 16.83 17.22 16.80 4,407,400 17.17 16.18
Date Open High Low Vol Cls adjCls
11-08-22 16.99 16.99 16.52 3,193,000 16.64 15.68
11-08-19 16.64 17.12 16.60 3,929,400 16.63 15.67
11-08-18 17.13 17.34 16.69 4,163,500 16.84 15.87
11-08-17 17.62 17.80 17.40 2,463,700 17.56 16.54
11-08-16 17.50 17.68 17.32 2,788,800 17.52 16.51
11-08-15 17.39 17.66 17.26 2,831,200 17.65 16.63
11-08-12 16.96 17.33 16.86 3,284,100 17.16 16.17
11-08-11 16.68 17.15 16.50 6,776,200 16.96 15.98
11-08-10 16.41 16.83 16.25 10,563,500 16.53 15.57
Date Open High Low Vol Cls adjCls
11-08-09 15.96 16.76 15.93 10,160,700 16.72 15.75
11-08-08 16.18 16.82 15.60 9,841,800 15.68 14.77
11-08-05 16.53 16.64 15.68 8,484,900 16.31 15.37
11-08-04 17.12 17.18 16.24 5,476,700 16.25 15.31
11-08-03 17.09 17.34 16.90 3,036,400 17.31 16.31
11-08-02 17.33 17.41 17.10 4,388,000 17.13 16.14
11-08-01 17.72 17.77 17.30 3,280,400 17.49 16.48
11-07-29 17.37 17.83 17.27 4,442,800 17.56 16.54
11-07-28 17.63 17.77 17.51 2,934,900 17.51 16.50
Date Open High Low Vol Cls adjCls
11-07-27 18.06 18.07 17.56 5,183,700 17.61 16.59
11-07-26 18.00 18.25 17.93 2,975,200 18.15 17.10
11-07-25 18.18 18.24 18.01 3,571,000 18.01 16.97
11-07-22 18.55 18.57 18.20 3,270,300 18.25 17.19
11-07-21 18.43 18.69 18.28 3,254,700 18.67 17.59
11-07-20 18.43 18.43 18.20 2,261,700 18.30 17.24
11-07-19 18.29 18.42 18.15 3,254,700 18.37 17.31
11-07-18 18.37 18.42 18.01 3,536,600 18.16 17.11
11-07-15 18.46 18.52 18.26 2,992,700 18.43 17.36
Date Open High Low Vol Cls adjCls
11-07-14 18.65 18.83 18.42 2,389,200 18.46 17.39
11-07-13 18.68 18.73 18.52 2,800,400 18.57 17.50
11-07-12 18.34 18.78 18.34 2,773,000 18.63 17.55
11-07-11 18.53 18.60 18.30 3,840,000 18.42 17.35
11-07-08 18.93 18.98 18.56 6,184,000 18.65 17.57
11-07-07 19.36 19.43 19.03 5,648,000 19.03 17.93
11-07-06 19.25 19.46 19.08 3,641,600 19.24 18.13
11-07-05 19.55 19.58 19.18 4,577,000 19.24 18.13
11-07-01 19.50 19.70 19.39 5,232,100 19.53 18.40
Date Open High Low Vol Cls adjCls
11-06-30 19.42 19.63 19.32 6,929,000 19.42 18.30
11-06-29 19.21 19.45 18.99 7,413,900 19.34 18.22
11-06-28 18.93 19.16 18.77 6,777,200 19.16 18.05
11-06-27 18.90 19.03 18.88 5,078,600 18.95 17.85
11-06-24 18.61 19.04 18.61 6,683,200 18.90 17.81
11-06-23 18.15 18.76 18.03 13,075,600 18.74 17.66
11-06-22 18.39 18.52 18.28 3,204,800 18.29 17.23
11-06-21 18.41 18.50 18.25 5,333,000 18.42 17.35
11-06-20 18.12 18.32 18.03 2,729,100 18.28 17.22
Date Open High Low Vol Cls adjCls
11-06-17 18.17 18.37 18.04 4,993,900 18.18 17.13
11-06-16 17.77 18.14 17.66 4,636,600 18.08 17.03
11-06-15 17.96 17.96 17.52 4,329,000 17.59 16.57
11-06-14 17.81 18.14 17.75 5,784,900 18.10 17.05
11-06-13 17.19 17.76 17.09 4,942,400 17.63 16.61
11-06-10 17.41 17.55 17.10 4,287,600 17.12 16.13
11-06-09 17.60 17.64 17.38 5,157,300 17.47 16.46
11-06-08 17.37 17.63 17.33 5,281,200 17.62 16.60
11-06-07 17.64 17.64 17.42 3,997,500 17.43 16.42
Date Open High Low Vol Cls adjCls
11-06-06 17.70 17.80 17.53 3,671,600 17.53 16.52
11-06-03 17.98 18.06 17.75 4,273,700 17.76 16.73
11-06-02 18.83 18.83 18.11 4,965,900 18.11 17.06
11-06-01 18.95 19.05 18.74 4,777,300 18.90 17.81
11-05-31 18.78 19.02 18.66 4,251,800 19.02 17.92
11-05-27 18.55 18.59 18.51 2,649,100 18.54 17.47
11-05-26 18.26 18.54 18.25 3,824,200 18.49 17.38
11-05-25 18.47 18.51 18.16 3,224,300 18.30 17.20
11-05-24 18.62 18.77 18.52 2,882,100 18.55 17.44
Date Open High Low Vol Cls adjCls
11-05-23 18.56 18.70 18.46 3,127,000 18.64 17.52
11-05-20 18.67 18.87 18.54 4,185,100 18.76 17.64
11-05-19 18.41 18.56 18.24 3,840,000 18.56 17.45
11-05-18 18.47 18.55 18.08 4,366,400 18.42 17.32
11-05-17 18.42 18.60 18.40 3,959,800 18.56 17.45
11-05-16 18.52 18.58 18.38 3,610,200 18.51 17.40
11-05-13 18.88 18.88 18.40 5,416,300 18.53 17.42
11-05-12 18.23 18.98 18.22 9,486,300 18.84 17.71
11-05-11 17.90 18.25 17.82 9,765,800 18.01 16.93
Date Open High Low Vol Cls adjCls
11-05-10 17.69 18.43 17.63 8,042,300 17.95 16.88
11-05-09 18.77 18.77 17.62 12,282,600 17.75 16.69
11-05-06 19.40 19.47 18.73 4,870,000 18.89 17.76
11-05-05 19.33 19.43 19.16 3,612,500 19.22 18.07
11-05-04 19.85 19.98 19.26 5,371,400 19.37 18.21
11-05-03 19.90 20.12 19.75 7,720,100 19.78 18.60
11-05-02 19.96 19.96 19.80 3,912,700 19.92 18.73
11-04-29 19.75 19.95 19.67 3,500,000 19.90 18.71
11-04-28 19.70 19.80 19.47 3,357,000 19.77 18.59
Date Open High Low Vol Cls adjCls
11-04-27 19.60 19.75 19.60 2,946,600 19.70 18.52
11-04-26 19.35 19.54 19.25 2,403,400 19.54 18.37
11-04-25 19.41 19.45 19.17 2,256,800 19.24 18.09
11-04-21 19.52 19.59 19.41 1,326,600 19.49 18.32
11-04-20 19.43 19.51 19.24 2,539,100 19.38 18.22
11-04-19 19.45 19.54 19.18 2,819,000 19.24 18.09
11-04-18 19.43 19.63 19.40 3,212,300 19.48 18.31
11-04-15 19.45 19.73 19.36 3,349,800 19.63 18.45
11-04-14 19.35 19.44 19.18 2,340,800 19.40 18.24
Date Open High Low Vol Cls adjCls
11-04-13 19.49 19.61 19.35 2,508,200 19.44 18.28
11-04-12 19.16 19.51 19.05 3,358,300 19.50 18.33
11-04-11 19.30 19.42 19.15 2,236,700 19.18 18.03
11-04-08 19.41 19.53 19.25 3,097,300 19.31 18.15
11-04-07 19.24 19.46 19.13 4,322,200 19.31 18.15
11-04-06 19.01 19.39 19.00 5,608,500 19.30 18.14
11-04-05 18.94 19.09 18.88 2,533,300 18.90 17.77
11-04-04 19.33 19.44 19.00 2,577,400 19.02 17.88
11-04-01 19.30 19.65 19.30 3,516,000 19.32 18.16
Date Open High Low Vol Cls adjCls
11-03-31 19.66 19.70 19.13 4,473,800 19.19 18.04
11-03-30 19.75 19.79 19.55 2,795,100 19.71 18.53
11-03-29 19.79 19.85 19.43 2,826,100 19.60 18.43
11-03-28 19.85 19.99 19.77 2,362,700 19.77 18.59
11-03-25 19.70 19.96 19.67 3,210,800 19.82 18.63
11-03-24 19.39 19.80 19.37 4,786,300 19.61 18.44
11-03-23 19.08 19.10 18.85 2,372,200 19.00 17.86
11-03-22 19.08 19.12 18.78 2,461,100 19.04 17.90
11-03-21 19.26 19.34 19.09 2,848,700 19.10 17.96
Date Open High Low Vol Cls adjCls
11-03-18 18.72 19.11 18.65 3,864,000 19.06 17.92
11-03-17 18.68 18.88 18.41 2,353,600 18.49 17.38
11-03-16 18.91 18.94 18.24 5,119,100 18.46 17.35
11-03-15 18.61 19.02 18.40 3,008,200 18.90 17.77
11-03-14 19.39 19.39 18.85 4,002,700 18.89 17.76
11-03-11 19.39 19.57 19.20 2,597,000 19.49 18.32
11-03-10 19.47 19.74 19.32 6,855,300 19.36 18.20
11-03-09 19.02 19.68 19.02 7,043,800 19.61 18.44
11-03-08 18.39 18.81 18.30 3,167,500 18.80 17.67
Date Open High Low Vol Cls adjCls
11-03-07 18.50 18.64 18.28 2,398,200 18.40 17.30
11-03-04 18.75 18.89 18.28 2,500,300 18.42 17.32
11-03-03 18.57 18.86 18.44 2,691,200 18.74 17.62
11-03-02 18.45 18.54 18.27 2,668,200 18.49 17.38
11-03-01 18.84 18.87 18.44 3,177,700 18.47 17.36
11-02-28 18.91 19.14 18.61 4,249,400 18.63 17.51
11-02-25 18.38 18.95 18.31 5,944,600 18.87 17.74
11-02-24 18.42 18.73 18.06 6,332,700 18.29 17.16
11-02-23 18.65 18.75 18.33 4,631,100 18.48 17.34
Date Open High Low Vol Cls adjCls
11-02-22 18.46 18.94 18.37 4,139,300 18.69 17.53
11-02-18 18.78 18.80 18.51 2,425,000 18.63 17.48
11-02-17 18.47 18.77 18.26 3,011,600 18.74 17.58
11-02-16 18.26 18.63 18.26 1,839,700 18.53 17.38
11-02-15 18.20 18.41 18.11 2,592,500 18.24 17.11
11-02-14 18.45 18.50 18.22 3,388,400 18.26 17.13
11-02-11 18.36 18.65 18.35 3,607,700 18.49 17.35
11-02-10 18.49 18.57 18.24 3,920,100 18.44 17.30
11-02-09 18.68 18.74 18.45 4,241,600 18.59 17.44
Date Open High Low Vol Cls adjCls
11-02-08 18.04 18.81 18.01 7,600,800 18.77 17.61
11-02-07 18.53 18.55 17.98 6,474,700 17.99 16.88
11-02-04 18.50 18.98 18.17 12,745,700 18.56 17.41
11-02-03 17.10 17.60 17.06 5,596,200 17.56 16.47
11-02-02 17.14 17.14 16.84 3,372,300 17.09 16.03
11-02-01 16.56 17.17 16.50 4,091,000 17.15 16.09
11-01-31 16.53 16.80 16.43 3,771,300 16.45 15.43
11-01-28 16.85 16.93 16.47 2,546,100 16.55 15.53
11-01-27 17.06 17.07 16.81 3,157,200 16.81 15.77
Date Open High Low Vol Cls adjCls
11-01-26 16.82 17.09 16.73 3,859,400 17.07 16.01
11-01-25 16.94 17.00 16.65 4,620,300 16.77 15.73
11-01-24 17.00 17.11 16.78 3,473,300 17.01 15.96
11-01-21 17.45 17.50 17.23 3,581,000 17.25 16.18
11-01-20 16.82 17.32 16.76 4,097,700 17.30 16.23
11-01-19 17.23 17.27 16.83 2,755,300 16.85 15.81
11-01-18 17.01 17.24 17.00 2,844,400 17.24 16.17
11-01-14 16.80 17.08 16.75 3,044,800 17.01 15.96
11-01-13 16.60 16.95 16.56 4,190,400 16.81 15.77
Date Open High Low Vol Cls adjCls
11-01-12 16.93 16.93 16.41 6,663,600 16.83 15.79
11-01-11 16.98 17.00 16.77 2,606,800 16.87 15.83
11-01-10 16.88 17.04 16.75 3,485,500 16.92 15.87
11-01-07 16.55 16.94 16.53 4,515,400 16.93 15.88
11-01-06 16.50 16.98 16.38 5,844,500 16.56 15.53
11-01-05 16.25 16.58 16.24 4,497,000 16.45 15.43
11-01-04 16.42 16.49 16.17 5,314,300 16.25 15.24
11-01-03 17.21 17.21 16.30 8,878,300 16.42 15.40
10-12-31 17.56 17.56 17.17 2,329,100 17.22 16.15
Date Open High Low Vol Cls adjCls
10-12-30 17.42 17.62 17.37 1,700,600 17.54 16.45
10-12-29 17.45 17.70 17.45 1,764,100 17.48 16.40
10-12-28 17.51 17.58 17.38 1,423,700 17.39 16.31
10-12-27 17.46 17.52 17.32 1,396,100 17.43 16.35
10-12-23 17.62 17.70 17.34 1,954,900 17.47 16.39
10-12-22 17.49 17.69 17.47 3,345,700 17.65 16.56
10-12-21 17.36 17.58 17.16 2,545,400 17.51 16.43
10-12-20 17.19 17.44 17.13 2,503,700 17.28 16.21
10-12-17 17.45 17.55 17.12 4,034,700 17.18 16.12
Date Open High Low Vol Cls adjCls
10-12-16 17.08 17.49 17.06 4,254,000 17.48 16.40
10-12-15 17.15 17.32 16.73 6,012,300 16.95 15.90
10-12-14 17.19 17.36 16.98 4,567,800 17.14 16.08
10-12-13 17.81 17.81 17.10 3,977,100 17.11 16.05
10-12-10 17.40 17.76 17.30 3,142,500 17.74 16.64
10-12-09 17.31 17.71 17.30 7,621,700 17.36 16.29
10-12-08 17.17 17.29 16.91 3,475,000 17.12 16.06
10-12-07 17.05 17.36 17.04 5,758,100 17.19 16.13
10-12-06 16.88 16.98 16.76 3,924,700 16.92 15.87
Date Open High Low Vol Cls adjCls
10-12-03 16.84 16.96 16.69 4,013,600 16.90 15.85
10-12-02 16.51 16.91 16.41 4,912,700 16.85 15.81
10-12-01 16.09 16.53 16.05 6,015,100 16.50 15.48
10-11-30 16.04 16.09 15.67 8,774,100 15.83 14.85
10-11-29 16.06 16.28 15.81 4,172,300 16.19 15.19
10-11-26 16.28 16.38 16.10 1,479,500 16.18 15.14
10-11-24 16.23 16.40 16.01 3,319,500 16.35 15.30
10-11-23 16.46 16.48 16.10 4,453,600 16.19 15.15
10-11-22 16.22 16.66 16.03 8,784,300 16.60 15.53
Date Open High Low Vol Cls adjCls
10-11-19 15.53 15.77 15.46 5,399,700 15.64 14.64
10-11-18 15.43 15.67 15.41 5,075,500 15.58 14.58
10-11-17 15.21 15.38 15.15 4,532,000 15.36 14.37
10-11-16 14.98 15.24 14.96 4,886,600 15.24 14.26
10-11-15 15.07 15.30 15.01 2,888,500 15.01 14.05
10-11-12 14.89 15.14 14.87 3,527,800 14.99 14.03
10-11-11 15.09 15.14 14.79 4,340,900 15.00 14.04
10-11-10 15.00 15.28 14.83 3,925,200 15.27 14.29
10-11-09 15.49 15.50 14.98 6,853,900 15.03 14.06
Date Open High Low Vol Cls adjCls
10-11-08 15.14 15.58 15.07 4,049,300 15.54 14.54
10-11-05 15.45 15.45 15.04 4,344,300 15.10 14.13
10-11-04 15.47 15.57 15.19 5,075,000 15.41 14.42
10-11-03 15.24 15.73 15.05 4,569,000 15.38 14.39
10-11-02 15.55 15.58 15.21 3,982,000 15.27 14.29
10-11-01 15.62 15.75 15.35 3,097,100 15.52 14.52
10-10-29 15.56 15.65 15.42 2,547,800 15.55 14.55
10-10-28 15.81 15.95 15.40 3,047,200 15.55 14.55
10-10-27 15.67 15.75 15.56 3,418,500 15.72 14.71
Date Open High Low Vol Cls adjCls
10-10-26 15.65 15.84 15.40 4,081,100 15.80 14.78
10-10-25 15.76 15.98 15.61 3,494,600 15.74 14.73
10-10-22 15.65 15.77 15.54 2,369,900 15.63 14.63
10-10-21 15.45 15.80 15.40 3,809,000 15.63 14.63
10-10-20 15.44 15.54 15.26 3,887,800 15.43 14.44
10-10-19 15.57 15.75 15.37 5,794,500 15.37 14.38
10-10-18 15.40 15.78 15.35 5,713,700 15.67 14.66
10-10-15 15.40 15.46 15.24 4,461,100 15.36 14.37
10-10-14 15.15 15.48 15.05 6,362,200 15.31 14.33
Date Open High Low Vol Cls adjCls
10-10-13 14.92 15.32 14.89 6,451,500 15.07 14.10
10-10-12 14.81 14.90 14.59 8,752,600 14.84 13.89
10-10-11 15.05 15.06 14.71 9,212,300 14.84 13.89
10-10-08 16.12 16.12 14.82 16,604,900 15.01 14.05
10-10-07 16.13 16.27 16.02 3,776,700 16.27 15.22
10-10-06 16.07 16.23 15.98 3,363,800 16.04 15.01
10-10-05 15.91 16.19 15.91 5,323,200 16.13 15.09
10-10-04 16.19 16.26 15.72 4,552,500 15.77 14.76
10-10-01 16.19 16.33 15.92 6,623,700 16.26 15.22
Date Open High Low Vol Cls adjCls
10-09-30 15.44 16.09 15.44 8,977,800 16.02 14.99
10-09-29 15.27 15.59 15.26 3,781,100 15.42 14.43
10-09-28 15.38 15.38 15.14 5,254,400 15.27 14.29
10-09-27 15.55 15.55 15.04 6,073,500 15.22 14.24
10-09-24 15.84 15.84 15.37 4,153,800 15.65 14.64
10-09-23 15.44 15.98 15.39 3,618,200 15.73 14.72
10-09-22 15.72 15.80 15.48 5,902,800 15.48 14.49
10-09-21 16.25 16.34 15.66 5,537,300 15.72 14.71
10-09-20 16.00 16.27 15.71 5,622,000 16.23 15.19
Date Open High Low Vol Cls adjCls
10-09-17 17.02 17.04 15.68 16,040,100 15.85 14.83
10-09-16 17.07 17.11 16.91 2,535,800 17.02 15.93
10-09-15 16.90 17.11 16.86 2,515,800 17.10 16.00
10-09-14 17.15 17.21 16.91 2,712,600 16.95 15.86
10-09-13 16.99 17.19 16.96 3,072,200 17.16 16.06
10-09-10 17.02 17.08 16.77 3,861,200 16.84 15.76
10-09-09 16.91 17.06 16.77 4,034,000 17.02 15.93
10-09-08 16.34 16.89 16.34 5,275,800 16.75 15.67
10-09-07 16.17 16.45 16.01 5,640,300 16.37 15.32
Date Open High Low Vol Cls adjCls
10-09-03 16.03 16.31 16.03 5,427,100 16.21 15.17
10-09-02 16.71 16.74 15.89 10,520,700 16.04 15.01
10-09-01 16.51 16.78 16.44 3,313,200 16.59 15.52
10-08-31 16.38 16.52 16.25 3,882,000 16.38 15.33
10-08-30 16.57 16.60 16.37 2,690,400 16.40 15.35
10-08-27 16.48 16.63 16.20 4,124,500 16.61 15.51
10-08-26 16.25 16.53 16.22 3,545,800 16.40 15.31
10-08-25 16.10 16.26 15.88 2,835,000 16.19 15.11
10-08-24 16.37 16.40 16.09 4,108,600 16.20 15.12
Date Open High Low Vol Cls adjCls
10-08-23 16.55 16.80 16.41 5,185,100 16.59 15.49
10-08-20 16.31 16.68 16.18 3,760,800 16.62 15.51
10-08-19 16.37 16.52 16.12 5,254,200 16.46 15.37
10-08-18 16.19 16.52 16.09 6,581,900 16.47 15.37
10-08-17 16.80 16.85 16.16 5,312,100 16.17 15.09
10-08-16 16.18 16.77 16.17 5,328,800 16.67 15.56
10-08-13 15.98 16.39 15.90 4,454,600 16.27 15.19
10-08-12 15.66 16.12 15.66 4,153,400 15.99 14.93
10-08-11 15.93 16.01 15.67 4,861,700 15.96 14.90
Date Open High Low Vol Cls adjCls
10-08-10 16.04 16.29 15.90 7,593,900 16.08 15.01
10-08-09 16.82 17.06 16.25 11,236,600 16.30 15.22
10-08-06 16.61 17.16 16.50 5,918,200 17.14 16.00
10-08-05 17.50 17.50 16.52 9,890,900 16.78 15.66
10-08-04 17.75 17.87 17.32 6,439,200 17.57 16.40
10-08-03 17.63 17.75 17.55 2,798,600 17.69 16.51
10-08-02 17.64 17.79 17.50 3,753,800 17.74 16.56
10-07-30 17.12 17.63 17.10 3,267,300 17.51 16.35
10-07-29 17.74 17.79 17.33 4,686,500 17.35 16.20
Date Open High Low Vol Cls adjCls
10-07-28 17.87 17.92 17.59 2,282,800 17.64 16.47
10-07-27 18.19 18.42 17.77 4,363,800 17.87 16.68
10-07-26 17.76 18.06 17.62 3,884,300 18.06 16.86
10-07-23 17.79 17.98 17.64 2,268,700 17.93 16.74
10-07-22 17.45 17.89 17.35 2,732,100 17.85 16.66
10-07-21 17.45 17.64 17.26 3,648,300 17.28 16.13
10-07-20 17.36 17.48 17.11 4,565,700 17.38 16.22
10-07-19 17.15 17.62 17.15 4,395,300 17.54 16.37
10-07-16 17.50 17.70 17.09 3,909,100 17.18 16.04
Date Open High Low Vol Cls adjCls
10-07-15 17.81 17.90 17.53 3,548,300 17.79 16.61
10-07-14 17.74 17.98 17.46 4,041,600 17.84 16.65
10-07-13 17.71 17.95 17.64 4,352,800 17.74 16.56
10-07-12 17.53 17.65 17.44 6,134,400 17.54 16.37
10-07-09 17.16 17.61 17.05 4,462,300 17.54 16.37
10-07-08 17.17 17.30 17.07 4,854,100 17.20 16.06
10-07-07 16.51 16.95 16.51 6,285,100 16.90 15.78
10-07-06 16.66 16.87 16.36 4,752,500 16.53 15.43
10-07-02 16.30 16.55 16.19 3,190,400 16.43 15.34
Date Open High Low Vol Cls adjCls
10-07-01 16.31 16.42 16.01 5,799,400 16.25 15.17
10-06-30 16.77 16.88 16.35 7,474,600 16.39 15.30
10-06-29 17.00 17.23 16.69 5,301,100 16.75 15.64
10-06-28 17.26 17.53 17.18 3,558,300 17.25 16.10
10-06-25 17.87 18.04 17.25 6,454,500 17.30 16.15
10-06-24 17.63 18.08 17.34 6,790,600 17.87 16.68
10-06-23 17.59 17.78 17.36 4,694,500 17.71 16.53
10-06-22 18.09 18.25 17.66 5,453,600 17.70 16.52
10-06-21 18.53 18.63 18.03 3,750,200 18.12 16.92
Date Open High Low Vol Cls adjCls
10-06-18 18.39 18.50 18.25 3,186,600 18.32 17.10
10-06-17 18.41 18.57 18.13 4,982,400 18.39 17.17
10-06-16 18.47 18.52 18.25 5,441,900 18.40 17.18
10-06-15 18.57 18.70 18.20 4,104,400 18.68 17.44
10-06-14 18.65 18.69 18.21 4,969,400 18.42 17.20
10-06-11 17.94 18.59 17.83 5,749,600 18.57 17.34
10-06-10 17.89 18.25 17.82 5,844,400 18.13 16.92
10-06-09 17.63 17.88 17.45 6,421,200 17.65 16.48
10-06-08 17.51 17.71 17.16 6,374,900 17.58 16.41
Date Open High Low Vol Cls adjCls
10-06-07 17.47 17.83 17.35 7,354,300 17.52 16.36
10-06-04 17.70 17.92 17.41 5,860,600 17.50 16.34
10-06-03 17.65 18.11 17.48 5,434,900 18.10 16.90
10-06-02 17.04 17.52 17.03 4,872,000 17.51 16.35
10-06-01 17.42 17.51 17.01 5,721,600 17.02 15.89
10-05-28 17.80 17.81 17.56 6,540,200 17.58 16.41
10-05-27 16.97 17.79 16.91 6,465,500 17.78 16.60
10-05-26 17.14 17.22 16.66 7,968,300 16.73 15.58
10-05-25 16.57 17.11 16.50 10,255,100 17.03 15.86
Date Open High Low Vol Cls adjCls
10-05-24 17.05 17.20 16.87 6,442,500 16.98 15.81
10-05-21 16.71 17.19 16.56 5,104,700 17.08 15.91
10-05-20 17.63 17.63 16.94 8,738,200 16.97 15.80
10-05-19 17.74 18.01 17.47 10,090,300 17.80 16.58
10-05-18 17.86 18.03 17.64 9,384,500 17.81 16.59
10-05-17 17.76 17.91 17.38 5,414,300 17.64 16.43
10-05-14 18.00 18.24 17.45 7,256,400 17.70 16.48
10-05-13 18.14 18.42 17.98 6,627,300 18.13 16.88
10-05-12 18.09 18.41 18.03 7,834,600 18.13 16.88
Date Open High Low Vol Cls adjCls
10-05-11 17.64 18.13 17.48 10,350,200 18.02 16.78
10-05-10 19.57 20.04 18.05 9,614,900 18.24 16.99
10-05-07 18.70 18.97 18.21 9,178,000 18.62 17.34
10-05-06 19.44 19.48 16.88 8,313,400 18.58 17.30
10-05-05 19.31 19.79 19.18 5,950,600 19.43 18.09
10-05-04 19.61 19.80 19.37 3,357,200 19.52 18.18
10-05-03 19.86 20.07 19.40 4,226,400 19.90 18.53
10-04-30 19.82 19.94 19.59 4,090,600 19.59 18.24
10-04-29 19.77 19.96 19.67 3,607,900 19.88 18.51
Date Open High Low Vol Cls adjCls
10-04-28 19.74 19.91 19.32 4,969,800 19.69 18.34
10-04-27 20.39 20.39 19.54 5,435,900 19.57 18.23
10-04-26 20.11 20.51 20.05 4,289,500 20.40 19.00
10-04-23 20.35 20.38 20.00 7,881,600 20.15 18.77
10-04-22 20.09 20.35 19.92 3,852,000 20.32 18.92
10-04-21 20.06 20.31 19.98 5,023,400 20.21 18.82
10-04-20 19.98 20.17 19.90 3,107,700 20.07 18.69
10-04-19 19.79 19.92 19.46 3,846,900 19.90 18.53
10-04-16 20.36 20.41 19.78 4,381,000 19.88 18.51
Date Open High Low Vol Cls adjCls
10-04-15 20.21 20.57 20.02 5,264,000 20.40 19.00
10-04-14 20.03 20.31 19.99 4,133,600 20.27 18.88
10-04-13 19.93 20.13 19.76 4,919,500 20.07 18.69
10-04-12 19.77 20.10 19.71 6,232,900 20.00 18.63
10-04-09 19.59 19.70 19.35 6,190,300 19.67 18.32
10-04-08 19.33 19.59 19.14 5,691,000 19.48 18.14
10-04-07 18.97 19.35 18.91 8,916,700 19.24 17.92
10-04-06 19.11 19.21 18.94 7,238,000 18.98 17.68
10-04-05 19.48 19.53 19.16 7,586,300 19.20 17.88
Date Open High Low Vol Cls adjCls
10-04-01 19.23 19.55 19.09 6,043,000 19.50 18.16
10-03-31 19.17 19.25 19.00 4,105,100 19.15 17.83
10-03-30 19.09 19.24 19.01 4,562,800 19.17 17.85
10-03-29 18.76 19.09 18.63 4,500,200 19.09 17.78
10-03-26 18.25 18.74 18.15 6,493,400 18.70 17.41
10-03-25 18.50 18.56 18.18 5,439,900 18.21 16.96
10-03-24 18.43 18.53 18.36 8,164,500 18.44 17.17
10-03-23 18.16 18.31 18.03 4,459,400 18.29 17.03
10-03-22 17.65 18.11 17.57 7,209,700 18.11 16.87
Date Open High Low Vol Cls adjCls
10-03-19 17.72 17.82 17.55 6,623,100 17.72 16.50
10-03-18 17.70 17.76 17.58 3,167,500 17.65 16.44
10-03-17 17.63 17.79 17.54 4,056,600 17.70 16.48
10-03-16 17.36 17.68 17.29 2,467,300 17.66 16.45
10-03-15 17.50 17.61 17.30 3,314,800 17.37 16.18
10-03-12 17.84 17.90 17.47 3,854,900 17.54 16.33
10-03-11 17.62 17.75 17.41 3,268,400 17.74 16.52
10-03-10 17.47 17.65 17.42 4,417,100 17.51 16.31
10-03-09 17.54 17.70 17.45 3,938,100 17.60 16.39
Date Open High Low Vol Cls adjCls
10-03-08 17.27 17.63 17.10 4,690,200 17.62 16.41
10-03-05 17.06 17.46 17.06 8,337,500 17.24 16.06
10-03-04 17.26 17.55 17.10 5,822,200 17.50 16.30
10-03-03 17.56 17.59 17.18 7,858,700 17.22 16.04
10-03-02 17.24 17.46 17.18 6,095,700 17.45 16.25
10-03-01 17.05 17.44 16.98 3,946,000 17.17 15.99
10-02-26 16.97 17.07 16.85 4,022,300 17.04 15.87
10-02-25 16.47 17.01 16.45 6,548,700 17.00 15.83
10-02-24 16.76 16.89 16.61 5,659,400 16.67 15.49
Date Open High Low Vol Cls adjCls
10-02-23 16.65 16.80 16.51 5,381,100 16.75 15.56
10-02-22 16.79 16.84 16.55 6,349,500 16.64 15.46
10-02-19 16.82 17.07 16.74 7,229,500 16.95 15.75
10-02-18 16.54 16.90 16.49 4,726,300 16.90 15.70
10-02-17 16.49 16.67 16.23 7,272,900 16.63 15.45
10-02-16 16.09 16.58 15.96 5,945,800 16.44 15.27
10-02-12 15.89 16.11 15.63 4,939,400 16.04 14.90
10-02-11 15.46 16.05 15.35 7,058,800 15.96 14.83
10-02-10 15.44 15.58 15.25 5,977,000 15.53 14.43
Date Open High Low Vol Cls adjCls
10-02-09 15.16 15.53 15.12 6,883,200 15.41 14.32
10-02-08 14.85 15.25 14.66 9,906,700 15.09 14.02
10-02-05 14.82 15.25 14.53 15,735,700 14.65 13.61
10-02-04 14.24 14.24 13.90 4,597,900 13.99 13.00
10-02-03 14.17 14.37 14.11 2,992,000 14.35 13.33
10-02-02 14.00 14.38 13.96 4,978,000 14.27 13.26
10-02-01 13.83 13.99 13.79 3,347,400 13.99 13.00
10-01-29 13.90 14.00 13.78 4,792,900 13.82 12.84
10-01-28 13.77 13.92 13.68 5,243,100 13.79 12.81
Date Open High Low Vol Cls adjCls
10-01-27 13.98 14.02 13.72 5,437,200 13.78 12.80
10-01-26 13.83 14.11 13.73 4,628,700 13.98 12.99
10-01-25 13.88 14.06 13.68 4,363,300 13.89 12.90
10-01-22 13.96 14.02 13.74 5,865,600 13.77 12.79
10-01-21 13.90 13.96 13.54 6,339,100 13.65 12.68
10-01-20 13.86 13.92 13.65 4,448,900 13.90 12.91
10-01-19 13.86 14.06 13.73 4,694,600 13.99 13.00
10-01-15 14.08 14.08 13.76 5,633,700 13.89 12.90
10-01-14 13.89 14.09 13.73 8,703,500 14.04 13.04
Date Open High Low Vol Cls adjCls
10-01-13 13.00 13.41 12.96 3,900,600 13.31 12.37
10-01-12 13.06 13.13 12.94 3,315,600 12.97 12.05
10-01-11 13.29 13.40 13.04 2,875,700 13.12 12.19
10-01-08 13.29 13.37 13.12 3,999,300 13.30 12.36
10-01-07 13.10 13.42 13.01 5,979,200 13.33 12.38
10-01-06 12.79 13.12 12.58 6,810,500 13.10 12.17
10-01-05 12.21 12.49 12.21 3,781,300 12.47 11.59
10-01-04 12.27 12.30 12.15 3,355,000 12.24 11.37
09-12-31 12.53 12.53 12.27 1,773,800 12.27 11.40
Date Open High Low Vol Cls adjCls
09-12-30 12.55 12.58 12.44 1,423,100 12.50 11.61
09-12-29 12.61 12.71 12.53 1,334,400 12.57 11.68
09-12-28 12.48 12.64 12.40 1,876,800 12.62 11.72
09-12-24 12.29 12.45 12.26 1,340,600 12.44 11.56
09-12-23 12.43 12.44 12.28 2,333,000 12.34 11.46
09-12-22 12.25 12.40 12.25 2,209,200 12.34 11.46
09-12-21 12.16 12.38 12.16 2,044,200 12.28 11.41
09-12-18 12.19 12.28 12.06 3,538,600 12.18 11.32
09-12-17 12.46 12.47 12.20 3,119,200 12.20 11.33
Date Open High Low Vol Cls adjCls
09-12-16 12.54 12.61 12.44 1,981,000 12.46 11.58
09-12-15 12.71 12.73 12.47 2,289,400 12.53 11.64
09-12-14 12.76 12.84 12.66 2,426,500 12.71 11.81
09-12-11 12.71 12.87 12.63 3,586,600 12.64 11.74
09-12-10 12.62 12.72 12.54 4,363,700 12.61 11.72
09-12-09 12.63 12.69 12.43 4,287,800 12.54 11.65
09-12-08 12.74 12.79 12.53 4,393,500 12.58 11.69
09-12-07 12.56 12.78 12.52 5,579,200 12.71 11.81
09-12-04 12.54 12.73 12.36 6,941,900 12.60 11.71
Date Open High Low Vol Cls adjCls
09-12-03 12.13 12.53 12.13 7,113,600 12.45 11.57
09-12-02 12.27 12.42 12.12 5,916,000 12.19 11.32
09-12-01 12.13 12.30 12.04 4,065,500 12.23 11.36
09-11-30 12.28 12.28 11.94 4,409,500 12.02 11.17
09-11-27 12.24 12.36 12.13 2,626,300 12.29 11.42
09-11-25 12.44 12.49 12.24 4,671,600 12.42 11.50
09-11-24 12.82 12.88 12.32 6,359,300 12.37 11.46
09-11-23 12.85 13.22 12.70 4,980,900 12.88 11.93
09-11-20 13.02 13.18 12.79 5,153,400 13.07 12.10
Date Open High Low Vol Cls adjCls
09-11-19 13.21 13.40 12.88 3,093,000 13.07 12.10
09-11-18 12.98 13.25 12.98 3,007,500 13.09 12.12
09-11-17 13.02 13.08 12.89 2,762,100 13.01 12.05
09-11-16 12.95 13.15 12.93 3,150,000 13.03 12.07
09-11-13 12.98 13.07 12.84 5,038,800 12.91 11.96
09-11-12 13.02 13.31 12.95 3,300,000 12.97 12.01
09-11-11 12.68 13.34 12.68 4,773,600 13.04 12.08
09-11-10 13.02 13.39 13.01 4,344,900 13.19 12.21
09-11-09 12.96 13.14 12.88 3,830,400 13.10 12.13
Date Open High Low Vol Cls adjCls
09-11-06 12.65 12.96 12.55 3,629,100 12.87 11.92
09-11-05 12.58 12.79 12.54 4,245,000 12.64 11.71
09-11-04 12.62 12.77 12.44 6,091,700 12.49 11.57
09-11-03 12.63 12.77 12.48 4,983,500 12.60 11.67
09-11-02 12.58 12.78 12.47 4,954,000 12.71 11.77
09-10-30 12.65 12.84 12.46 6,923,400 12.52 11.59
09-10-29 12.53 13.07 12.42 5,542,200 13.06 12.09
09-10-28 12.36 12.46 12.12 5,327,900 12.42 11.50
09-10-27 12.09 12.42 12.03 6,093,900 12.34 11.43
Date Open High Low Vol Cls adjCls
09-10-26 12.15 12.35 12.00 3,061,800 12.05 11.16
09-10-23 12.37 12.40 12.03 3,034,400 12.07 11.18
09-10-22 12.28 12.38 12.05 4,540,400 12.34 11.43
09-10-21 12.20 12.45 12.11 3,637,900 12.22 11.32
09-10-20 12.35 12.42 12.12 4,068,500 12.15 11.25
09-10-19 12.38 12.59 12.26 5,148,300 12.29 11.38
09-10-16 12.26 12.54 12.11 4,432,500 12.41 11.49
09-10-15 12.30 12.33 11.91 5,907,000 12.32 11.41
09-10-14 12.63 12.89 12.18 7,100,800 12.38 11.46
Date Open High Low Vol Cls adjCls
09-10-13 12.68 12.78 12.60 3,140,600 12.69 11.75
09-10-12 12.73 12.87 12.68 2,270,800 12.71 11.77
09-10-09 12.54 12.79 12.45 3,755,700 12.75 11.81
09-10-08 12.47 12.56 12.29 2,665,400 12.50 11.58
09-10-07 12.57 12.62 12.38 2,122,200 12.41 11.49
09-10-06 12.30 12.61 12.30 3,351,100 12.55 11.62
09-10-05 12.28 12.43 11.98 4,837,100 12.35 11.44
09-10-02 12.25 12.44 12.02 3,260,600 12.32 11.41
09-10-01 12.55 12.60 12.30 4,074,700 12.32 11.41
Date Open High Low Vol Cls adjCls
09-09-30 12.57 12.67 12.35 3,795,800 12.63 11.70
09-09-29 12.79 12.95 12.60 2,968,000 12.62 11.69
09-09-28 12.72 12.92 12.65 2,548,500 12.86 11.91
09-09-25 12.74 12.82 12.57 2,565,100 12.69 11.75
09-09-24 12.99 13.04 12.66 2,929,800 12.74 11.80
09-09-23 12.88 13.25 12.85 4,591,900 12.97 12.01
09-09-22 12.80 12.90 12.69 3,345,300 12.87 11.92
09-09-21 12.62 12.85 12.50 3,632,300 12.75 11.81
09-09-18 12.49 12.71 12.42 4,841,900 12.70 11.76
Date Open High Low Vol Cls adjCls
09-09-17 12.56 12.72 12.31 4,693,300 12.38 11.46
09-09-16 12.90 12.95 12.58 5,920,500 12.61 11.68
09-09-15 12.44 12.88 12.34 5,070,300 12.86 11.91
09-09-14 12.43 12.87 12.18 3,466,900 12.45 11.53
09-09-11 12.70 12.86 12.60 3,695,300 12.75 11.81
09-09-10 12.43 12.69 12.26 2,346,700 12.69 11.75
09-09-09 12.46 12.57 12.34 2,490,000 12.47 11.55
09-09-08 12.22 12.50 12.14 3,056,600 12.46 11.54
09-09-04 11.97 12.26 11.97 2,388,400 12.23 11.33
Date Open High Low Vol Cls adjCls
09-09-03 12.01 12.08 11.73 3,182,400 11.98 11.09
09-09-02 11.55 12.07 11.55 4,364,400 11.98 11.09
09-09-01 11.82 12.05 11.58 3,677,400 11.60 10.74
09-08-31 11.75 12.00 11.63 4,566,600 11.99 11.10
09-08-28 12.07 12.12 11.68 3,888,700 11.78 10.91
09-08-27 12.08 12.19 11.84 2,415,300 12.06 11.13
09-08-26 12.15 12.17 12.02 2,367,800 12.10 11.17
09-08-25 12.18 12.29 12.03 4,606,500 12.20 11.26
09-08-24 11.84 12.15 11.80 4,424,900 12.10 11.17
Date Open High Low Vol Cls adjCls
09-08-21 11.84 11.93 11.62 2,618,000 11.82 10.91
09-08-20 11.49 11.68 11.44 2,745,000 11.65 10.75
09-08-19 11.34 11.55 11.13 4,438,200 11.50 10.61
09-08-18 11.13 11.53 11.08 6,155,300 11.48 10.60
09-08-17 11.15 11.21 10.97 4,500,700 11.13 10.27
09-08-14 11.14 11.37 10.94 5,190,000 11.37 10.49
09-08-13 11.20 11.22 10.97 3,772,700 11.08 10.23
09-08-12 11.16 11.25 11.05 4,912,900 11.14 10.28
09-08-11 11.25 11.25 10.99 5,466,100 11.18 10.32
Date Open High Low Vol Cls adjCls
09-08-10 11.19 11.27 11.03 6,838,300 11.20 10.34
09-08-07 11.17 11.32 11.10 6,040,500 11.25 10.38
09-08-06 11.01 11.22 10.95 4,481,800 11.11 10.25
09-08-05 10.91 11.04 10.76 9,503,300 10.95 10.11
09-08-04 11.18 11.44 11.18 7,182,100 11.33 10.46
09-08-03 12.00 12.05 10.86 17,540,800 11.12 10.26
09-07-31 11.21 11.52 11.10 8,907,200 11.43 10.55
09-07-30 11.31 11.43 11.15 5,599,400 11.20 10.34
09-07-29 11.47 11.58 11.08 5,762,700 11.23 10.37
Date Open High Low Vol Cls adjCls
09-07-28 11.57 11.75 11.41 5,059,000 11.53 10.64
09-07-27 11.81 11.90 11.57 3,952,400 11.63 10.73
09-07-24 11.72 11.88 11.63 1,963,800 11.84 10.93
09-07-23 11.52 11.95 11.44 3,871,000 11.76 10.85
09-07-22 11.46 11.72 11.41 4,902,000 11.49 10.60
09-07-21 11.52 11.70 11.30 6,346,300 11.43 10.55
09-07-20 12.00 12.20 11.02 13,551,100 11.47 10.59
09-07-17 13.20 13.33 12.54 5,275,300 12.64 11.67
09-07-16 13.11 13.32 13.08 4,020,600 13.23 12.21
Date Open High Low Vol Cls adjCls
09-07-15 12.95 13.15 12.86 3,943,500 13.13 12.12
09-07-14 12.65 12.96 12.60 4,744,200 12.75 11.77
09-07-13 12.37 12.71 12.33 3,146,200 12.60 11.63
09-07-10 12.12 12.41 11.81 2,752,800 12.40 11.44
09-07-09 12.47 12.50 12.18 3,675,500 12.24 11.30
09-07-08 12.69 12.71 12.23 3,040,500 12.39 11.44
09-07-07 12.76 13.04 12.64 3,649,800 12.66 11.68
09-07-06 12.53 12.79 12.53 4,419,600 12.75 11.77
09-07-02 12.72 12.94 12.55 4,468,400 12.66 11.68
Date Open High Low Vol Cls adjCls
09-07-01 12.30 13.07 12.20 3,784,700 12.91 11.92
09-06-30 12.70 12.92 12.30 6,280,800 12.61 11.64
09-06-29 12.87 12.93 12.69 3,680,000 12.78 11.80
09-06-26 12.48 12.98 12.36 8,932,100 12.85 11.86
09-06-25 12.23 12.73 12.08 8,026,600 12.55 11.58
09-06-24 12.22 12.66 11.98 7,680,100 12.39 11.44
09-06-23 12.11 12.22 11.95 3,658,100 12.00 11.08
09-06-22 12.46 12.60 12.02 5,453,100 12.10 11.17
09-06-19 12.98 12.99 12.48 5,247,500 12.55 11.58
Date Open High Low Vol Cls adjCls
09-06-18 12.77 13.11 12.74 2,231,100 13.01 12.01
09-06-17 12.52 12.89 12.51 3,637,700 12.81 11.82
09-06-16 12.73 12.89 12.55 4,222,000 12.59 11.62
09-06-15 12.90 12.93 12.59 3,294,600 12.67 11.69
09-06-12 13.01 13.14 12.91 2,052,900 13.05 12.04
09-06-11 12.89 13.21 12.71 3,540,200 13.06 12.05
09-06-10 13.23 13.29 12.64 4,639,800 12.80 11.81
09-06-09 13.33 13.35 13.08 3,173,900 13.23 12.21
09-06-08 13.22 13.41 13.13 3,085,200 13.30 12.28
Date Open High Low Vol Cls adjCls
09-06-05 13.90 13.94 13.18 3,412,900 13.28 12.26
09-06-04 13.59 13.75 13.42 4,116,300 13.64 12.59
09-06-03 13.27 13.48 13.12 3,783,600 13.45 12.41
09-06-02 13.26 13.49 13.23 4,031,200 13.36 12.33
09-06-01 13.56 13.64 13.19 5,447,600 13.27 12.25
09-05-29 13.92 13.92 13.17 6,200,100 13.32 12.29
09-05-28 14.17 14.25 13.58 4,870,000 13.88 12.81
09-05-27 13.56 14.00 13.50 6,148,200 13.69 12.60
09-05-26 13.34 13.76 13.08 5,067,400 13.52 12.44
Date Open High Low Vol Cls adjCls
09-05-22 13.29 13.64 13.23 3,100,200 13.38 12.31
09-05-21 13.32 13.55 13.20 4,027,100 13.29 12.23
09-05-20 13.49 13.77 13.38 5,922,600 13.41 12.34
09-05-19 13.12 13.35 12.93 3,991,700 13.15 12.10
09-05-18 12.66 13.16 12.56 3,209,600 13.16 12.11
09-05-15 12.77 12.97 12.48 3,316,300 12.56 11.56
09-05-14 12.06 13.00 12.02 6,500,300 12.82 11.80
09-05-13 12.13 12.30 11.84 4,627,000 12.06 11.10
09-05-12 12.23 12.45 12.01 4,571,200 12.20 11.23
Date Open High Low Vol Cls adjCls
09-05-11 12.19 12.50 12.13 2,770,400 12.35 11.37
09-05-08 12.35 12.61 12.19 5,497,000 12.38 11.39
09-05-07 12.20 12.55 12.04 5,032,500 12.18 11.21
09-05-06 12.20 12.30 12.04 5,226,800 12.18 11.21
09-05-05 11.63 12.24 11.45 6,906,500 12.15 11.18
09-05-04 10.77 11.71 10.59 6,715,400 11.70 10.77
09-05-01 10.54 10.67 10.34 3,593,100 10.56 9.72
09-04-30 10.36 10.68 10.32 4,127,200 10.54 9.70
09-04-29 10.23 10.42 10.13 4,116,800 10.24 9.42
Date Open High Low Vol Cls adjCls
09-04-28 9.95 10.30 9.85 6,229,700 10.10 9.29
09-04-27 9.96 10.36 9.73 9,214,000 9.96 9.17
09-04-24 11.11 11.70 10.87 8,277,400 10.93 10.06
09-04-23 10.83 11.05 10.70 3,191,200 11.01 10.13
09-04-22 10.79 11.08 10.79 4,226,000 10.92 10.05
09-04-21 10.53 10.88 10.52 3,747,600 10.87 10.00
09-04-20 11.00 11.02 10.56 3,683,100 10.60 9.75
09-04-17 11.00 11.28 10.86 3,463,800 11.17 10.28
09-04-16 10.83 11.00 10.70 2,982,700 10.94 10.07
Date Open High Low Vol Cls adjCls
09-04-15 10.62 10.88 10.61 3,518,200 10.79 9.93
09-04-14 11.15 11.23 10.64 4,597,100 10.70 9.85
09-04-13 10.80 11.34 10.80 3,340,000 11.23 10.33
09-04-09 10.75 11.00 10.56 4,582,700 10.99 10.11
09-04-08 10.38 10.63 10.37 4,226,700 10.51 9.67
09-04-07 10.12 10.51 9.98 3,603,500 10.35 9.52
09-04-06 10.45 10.52 10.16 3,120,700 10.25 9.43
09-04-03 10.05 10.54 9.96 3,546,600 10.53 9.69
09-04-02 9.90 10.25 9.81 3,888,500 10.02 9.22
Date Open High Low Vol Cls adjCls
09-04-01 9.25 9.82 9.16 3,376,000 9.78 9.00
09-03-31 9.28 9.59 9.14 3,955,200 9.39 8.64
09-03-30 9.56 9.72 9.16 2,768,700 9.33 8.59
09-03-27 9.81 10.09 9.50 3,934,400 9.84 9.06
09-03-26 9.95 10.10 9.60 4,451,800 9.93 9.14
09-03-25 10.04 10.15 9.55 4,442,400 9.88 9.09
09-03-24 9.77 10.04 9.65 3,591,500 9.88 9.09
09-03-23 9.31 9.82 9.24 5,946,800 9.80 9.02
09-03-20 9.36 9.49 9.00 4,368,500 9.12 8.39
Date Open High Low Vol Cls adjCls
09-03-19 9.66 9.66 9.23 3,830,100 9.35 8.60
09-03-18 9.48 9.66 9.28 7,361,500 9.43 8.68
09-03-17 9.45 9.79 9.20 4,063,000 9.58 8.82
09-03-16 9.45 9.70 9.39 3,962,800 9.42 8.67
09-03-13 9.40 9.51 9.22 6,273,800 9.41 8.66
09-03-12 8.86 9.30 8.83 6,663,000 9.27 8.53
09-03-11 8.93 9.00 8.62 6,525,400 8.86 8.15
09-03-10 8.24 8.50 8.05 3,662,000 8.49 7.81
09-03-09 7.88 8.20 7.77 4,120,400 8.05 7.41
Date Open High Low Vol Cls adjCls
09-03-06 7.74 8.06 7.61 4,453,800 7.98 7.34
09-03-05 7.92 8.05 7.51 4,818,400 7.59 6.98
09-03-04 8.14 8.20 7.73 7,811,100 8.10 7.45
09-03-03 8.36 8.50 7.95 4,858,400 7.98 7.34
09-03-02 8.25 8.50 8.08 6,604,300 8.25 7.59
09-02-27 7.96 8.71 7.90 9,908,400 8.43 7.76
09-02-26 7.92 8.23 7.78 6,525,500 8.01 7.37
09-02-25 8.16 8.17 7.67 7,776,700 7.73 7.11
09-02-24 7.70 8.28 7.60 4,739,500 8.20 7.51
Date Open High Low Vol Cls adjCls
09-02-23 7.81 8.00 7.60 4,265,600 7.61 6.97
09-02-20 8.01 8.19 7.52 5,761,500 7.75 7.10
09-02-19 8.39 8.45 8.12 4,989,400 8.18 7.49
09-02-18 8.28 8.29 7.96 3,786,700 8.18 7.49
09-02-17 8.62 8.64 8.28 4,140,300 8.30 7.60
09-02-13 9.02 9.14 8.60 4,418,900 8.80 8.06
09-02-12 9.06 9.10 8.70 6,477,100 9.09 8.32
09-02-11 9.23 9.36 8.97 5,026,900 9.08 8.32
09-02-10 9.33 9.67 9.08 6,345,600 9.15 8.38
Date Open High Low Vol Cls adjCls
09-02-09 9.66 9.94 9.39 5,178,700 9.45 8.65
09-02-06 9.57 9.80 9.39 4,608,600 9.72 8.90
09-02-05 9.03 9.51 9.00 5,124,600 9.43 8.64
09-02-04 9.30 9.35 9.03 3,983,100 9.08 8.32
09-02-03 9.02 9.28 8.74 5,135,900 9.21 8.43
09-02-02 8.81 8.94 8.66 6,035,800 8.85 8.10
09-01-30 9.13 9.26 8.76 5,467,600 8.85 8.10
09-01-29 9.19 9.43 9.05 2,962,400 9.15 8.38
09-01-28 9.50 9.51 9.13 4,842,000 9.26 8.48
Date Open High Low Vol Cls adjCls
09-01-27 8.95 9.33 8.79 5,348,600 9.22 8.44
09-01-26 8.66 9.67 8.66 8,589,100 8.91 8.16
09-01-23 8.15 8.70 8.07 5,641,600 8.66 7.93
09-01-22 8.23 8.69 8.14 6,564,500 8.52 7.80
09-01-21 8.28 8.58 8.19 7,159,000 8.52 7.80
09-01-20 8.65 8.87 8.14 5,564,400 8.27 7.57
09-01-16 8.52 8.85 8.39 4,275,000 8.78 8.04
09-01-15 8.37 8.58 8.08 6,716,200 8.49 7.78
09-01-14 8.48 8.69 8.18 4,764,100 8.42 7.71
Date Open High Low Vol Cls adjCls
09-01-13 8.41 8.77 8.37 5,549,300 8.69 7.96
09-01-12 8.53 8.53 8.25 5,357,900 8.40 7.69
09-01-09 8.17 8.68 8.00 7,569,500 8.45 7.74
09-01-08 8.23 8.25 7.90 11,354,600 8.14 7.45
09-01-07 8.70 8.78 8.18 7,907,000 8.26 7.56
09-01-06 8.99 9.03 8.58 8,047,400 8.84 8.10
09-01-05 9.30 9.32 8.10 13,531,400 8.79 8.05
09-01-02 8.81 9.36 8.81 2,810,200 9.35 8.56
08-12-31 8.56 9.06 8.53 3,621,900 8.76 8.02
Date Open High Low Vol Cls adjCls
08-12-30 7.90 8.56 7.90 3,098,700 8.55 7.83
08-12-29 8.18 8.32 7.82 3,661,800 7.85 7.19
08-12-26 8.10 8.35 8.08 2,190,900 8.20 7.51
08-12-24 7.95 8.15 7.88 1,106,100 8.07 7.39
08-12-23 8.20 8.23 7.84 2,716,600 7.90 7.23
08-12-22 8.11 8.24 7.84 4,317,300 8.05 7.37
08-12-19 7.70 8.20 7.49 7,561,900 8.10 7.42
08-12-18 7.96 8.10 7.52 4,198,000 7.65 7.01
08-12-17 7.75 8.12 7.51 7,982,800 7.91 7.24
Date Open High Low Vol Cls adjCls
08-12-16 6.95 7.75 6.84 5,580,400 7.74 7.09
08-12-15 7.15 7.32 6.80 3,896,000 6.91 6.33
08-12-12 6.75 7.15 6.55 4,367,400 7.11 6.51
08-12-11 7.16 7.44 6.91 4,779,300 6.96 6.37
08-12-10 7.51 7.60 7.08 5,015,100 7.31 6.69
08-12-09 7.34 7.73 7.25 5,809,600 7.32 6.70
08-12-08 7.40 7.81 7.29 6,796,800 7.38 6.76
08-12-05 6.81 7.35 6.50 7,784,300 7.35 6.73
08-12-04 6.56 7.09 6.24 9,851,800 6.90 6.32
Date Open High Low Vol Cls adjCls
08-12-03 5.93 6.55 5.82 8,737,700 6.53 5.98
08-12-02 6.06 6.15 5.21 9,877,600 6.11 5.60
08-12-01 6.73 6.74 5.98 8,411,400 6.03 5.52
08-11-28 7.19 7.24 6.56 4,956,500 6.71 6.14
08-11-26 6.24 7.07 6.00 11,397,000 7.02 6.43
08-11-25 6.03 6.35 5.99 9,588,700 6.27 5.71
08-11-24 5.24 6.02 5.13 8,626,100 5.90 5.37
08-11-21 4.61 5.65 4.50 7,375,900 5.15 4.69
08-11-20 5.09 5.09 4.40 7,494,400 4.40 4.00
Date Open High Low Vol Cls adjCls
08-11-19 4.95 5.21 4.76 12,402,500 5.04 4.59
08-11-18 4.99 5.04 4.81 6,871,700 5.01 4.56
08-11-17 4.84 5.01 4.78 8,510,100 4.80 4.37
08-11-14 5.10 5.10 4.84 8,123,300 4.90 4.46
08-11-13 4.96 5.15 4.50 15,897,000 5.13 4.67
08-11-12 5.11 5.26 4.75 14,346,800 4.80 4.37
08-11-11 6.06 6.14 4.82 19,927,200 5.11 4.65
08-11-10 7.95 7.96 6.04 14,856,400 6.69 6.09
08-11-07 7.91 7.91 7.20 6,880,700 7.46 6.79
Date Open High Low Vol Cls adjCls
08-11-06 8.63 8.69 7.75 5,209,300 7.79 7.09
08-11-05 8.75 8.89 8.46 5,835,300 8.63 7.85
08-11-04 8.96 9.75 8.66 5,106,800 8.70 7.92
08-11-03 8.73 8.83 8.36 5,402,400 8.67 7.89
08-10-31 8.25 9.10 8.07 7,830,400 8.74 7.95
08-10-30 8.12 8.47 7.91 7,226,400 8.30 7.55
08-10-29 7.84 8.03 7.41 11,132,200 7.90 7.19
08-10-28 8.17 8.28 5.71 27,940,300 8.00 7.28
08-10-27 9.63 9.79 7.99 10,728,300 7.99 7.27
Date Open High Low Vol Cls adjCls
08-10-24 9.63 10.14 9.50 6,169,200 9.64 8.77
08-10-23 10.12 10.48 9.70 7,417,200 10.41 9.47
08-10-22 10.61 10.84 9.79 5,830,700 10.06 9.15
08-10-21 11.21 11.56 10.85 3,699,600 10.90 9.92
08-10-20 11.03 11.75 10.87 5,690,400 11.73 10.67
08-10-17 9.73 11.53 9.73 5,511,200 11.05 10.05
08-10-16 10.57 10.82 10.01 7,503,100 10.72 9.75
08-10-15 11.58 11.58 10.54 4,440,600 10.56 9.61
08-10-14 12.16 12.18 11.33 6,827,600 11.80 10.74
Date Open High Low Vol Cls adjCls
08-10-13 11.15 11.64 10.63 3,791,800 11.61 10.56
08-10-10 10.51 11.17 9.82 9,442,900 10.54 9.59
08-10-09 11.46 12.08 10.71 6,798,200 10.71 9.75
08-10-08 10.81 11.60 10.54 6,142,300 11.20 10.19
08-10-07 11.88 12.15 11.01 5,688,100 11.05 10.05
08-10-06 11.37 11.97 10.96 7,542,900 11.75 10.69
08-10-03 12.51 12.78 11.57 5,617,300 11.68 10.63
08-10-02 12.83 12.87 12.24 4,230,000 12.30 11.19
08-10-01 11.78 13.08 11.69 5,957,300 12.87 11.71
Date Open High Low Vol Cls adjCls
08-09-30 11.62 11.98 11.25 6,072,800 11.94 10.86
08-09-29 12.68 12.71 10.97 8,479,400 11.24 10.23
08-09-26 12.81 13.14 12.62 7,817,000 12.69 11.55
08-09-25 11.56 13.33 11.56 10,786,200 13.10 11.92
08-09-24 12.85 12.86 11.86 12,251,000 12.14 11.05
08-09-23 13.04 13.21 12.80 5,053,300 12.82 11.67
08-09-22 12.95 13.44 12.90 4,968,300 12.98 11.81
08-09-19 13.62 14.08 12.80 7,632,600 13.13 11.95
08-09-18 12.77 13.02 12.40 6,738,800 12.98 11.81
Date Open High Low Vol Cls adjCls
08-09-17 12.79 13.03 12.51 7,490,000 12.63 11.49
08-09-16 12.81 13.17 12.50 6,362,200 13.06 11.88
08-09-15 13.49 13.50 12.61 6,231,300 13.00 11.83
08-09-12 13.20 13.55 13.18 5,642,700 13.49 12.28
08-09-11 12.85 13.48 12.76 11,293,900 13.34 12.14
08-09-10 12.65 13.18 12.38 35,044,800 13.10 11.92
08-09-09 13.66 13.68 12.92 9,770,300 13.02 11.85
08-09-08 14.49 14.50 13.67 6,158,200 13.74 12.50
08-09-05 13.71 14.24 13.64 3,747,900 14.23 12.95
Date Open High Low Vol Cls adjCls
08-09-04 14.45 14.50 13.85 5,085,800 13.88 12.63
08-09-03 14.88 15.30 14.81 5,083,800 15.18 13.81
08-09-02 14.52 15.25 14.52 3,389,100 14.90 13.56
08-08-29 14.83 14.98 14.39 4,602,600 14.52 13.21
08-08-28 15.43 15.60 14.86 4,745,600 14.99 13.64
08-08-27 15.48 15.48 15.11 2,793,500 15.35 13.97
08-08-26 16.27 16.27 15.21 3,823,300 15.25 13.84
08-08-25 16.06 16.33 15.88 2,189,800 16.21 14.71
08-08-22 16.42 16.66 15.88 4,665,600 16.01 14.53
Date Open High Low Vol Cls adjCls
08-08-21 16.14 16.53 16.11 3,054,800 16.29 14.78
08-08-20 16.10 16.48 15.87 3,154,400 16.33 14.82
08-08-19 16.46 16.50 15.91 2,498,700 16.04 14.56
08-08-18 16.84 17.05 16.43 1,991,000 16.50 14.97
08-08-15 17.02 17.23 16.58 2,955,700 16.75 15.20
08-08-14 16.35 17.05 16.13 3,772,400 16.85 15.29
08-08-13 16.98 17.15 16.22 5,583,700 16.39 14.87
08-08-12 16.84 17.55 16.79 3,878,700 17.07 15.49
08-08-11 16.24 16.89 16.04 4,062,500 16.89 15.33
Date Open High Low Vol Cls adjCls
08-08-08 15.93 16.45 15.73 2,954,300 16.31 14.80
08-08-07 16.40 16.53 15.82 3,848,900 15.83 14.37
08-08-06 16.18 16.50 16.13 4,005,800 16.41 14.89
08-08-05 15.14 16.40 15.14 6,315,500 16.16 14.67
08-08-04 14.74 15.21 14.55 3,538,100 14.99 13.60
08-08-01 15.02 15.05 14.62 3,967,800 14.87 13.50
08-07-31 15.58 15.72 14.90 3,749,600 14.90 13.52
08-07-30 15.36 15.82 15.24 4,276,700 15.75 14.29
08-07-29 15.18 15.63 15.03 4,623,600 15.24 13.83
Date Open High Low Vol Cls adjCls
08-07-28 14.74 16.09 14.50 10,216,100 15.09 13.70
08-07-25 16.31 16.57 16.13 4,480,700 16.23 14.73
08-07-24 16.65 16.72 16.09 4,586,600 16.13 14.64
08-07-23 16.35 16.70 16.27 4,632,000 16.68 15.14
08-07-22 16.16 16.42 15.85 5,103,900 16.31 14.80
08-07-21 16.39 16.52 15.99 2,699,500 16.24 14.74
08-07-18 18.40 18.40 16.10 3,950,500 16.36 14.85
08-07-17 16.15 16.47 15.65 5,676,800 16.12 14.63
08-07-16 15.40 16.18 15.36 5,936,600 16.13 14.64
Date Open High Low Vol Cls adjCls
08-07-15 14.81 15.94 14.56 7,834,500 15.39 13.97
08-07-14 14.86 15.05 14.46 4,280,100 14.90 13.52
08-07-11 15.19 15.19 14.50 4,940,900 14.69 13.33
08-07-10 14.92 15.87 14.86 6,014,400 15.31 13.89
08-07-09 14.80 15.04 14.73 4,123,400 14.94 13.56
08-07-08 14.26 15.03 14.22 6,017,800 15.03 13.64
08-07-07 14.41 14.62 14.11 4,885,700 14.27 12.95
08-07-03 14.43 14.63 14.21 1,733,000 14.35 13.02
08-07-02 14.44 14.81 14.28 5,308,100 14.31 12.99
Date Open High Low Vol Cls adjCls
08-07-01 14.71 14.93 14.08 4,698,400 14.36 13.03
08-06-30 14.72 15.14 14.38 4,571,800 14.94 13.56
08-06-27 14.78 15.02 14.38 6,087,100 14.64 13.29
08-06-26 14.81 15.18 14.66 4,583,400 14.68 13.32
08-06-25 14.49 15.20 14.37 5,718,100 15.00 13.61
08-06-24 14.37 14.58 14.11 2,977,900 14.38 13.05
08-06-23 14.95 14.95 14.30 3,698,000 14.37 13.04
08-06-20 14.24 14.94 13.60 9,731,600 14.88 13.50
08-06-19 13.56 14.56 13.56 11,136,400 14.47 13.13
Date Open High Low Vol Cls adjCls
08-06-18 14.51 14.81 13.10 21,204,700 13.68 12.42
08-06-17 14.85 15.10 14.72 6,205,100 14.90 13.52
08-06-16 14.84 14.99 14.46 7,510,200 14.74 13.38
08-06-13 14.91 14.96 14.71 5,739,100 14.96 13.58
08-06-12 14.94 15.33 14.66 6,898,800 14.87 13.50
08-06-11 15.23 15.23 14.71 7,952,700 14.84 13.47
08-06-10 15.59 15.59 15.17 6,669,200 15.28 13.87
08-06-09 16.32 16.37 15.49 6,510,500 15.67 14.22
08-06-06 17.00 17.00 16.12 7,311,600 16.18 14.68
Date Open High Low Vol Cls adjCls
08-06-05 17.21 17.28 16.90 7,019,300 17.00 15.43
08-06-04 17.35 17.50 16.69 9,059,300 17.11 15.53
08-06-03 18.22 18.27 16.72 11,880,200 16.98 15.41
08-06-02 18.93 19.07 18.44 4,405,500 18.45 16.74
08-05-30 18.70 18.93 18.47 3,700,500 18.84 17.10
08-05-29 18.19 18.97 18.13 6,109,400 18.68 16.95
08-05-28 18.08 18.24 17.71 3,128,000 18.19 16.51
08-05-27 17.79 18.15 17.69 2,622,900 18.01 16.31
08-05-23 18.31 18.34 17.73 2,838,400 17.82 16.14
Date Open High Low Vol Cls adjCls
08-05-22 18.10 18.50 17.94 2,798,800 18.36 16.63
08-05-21 18.10 18.52 17.93 2,538,300 17.97 16.27
08-05-20 18.20 18.38 17.96 2,672,000 18.10 16.39
08-05-19 18.30 18.68 18.13 4,009,500 18.32 16.59
08-05-16 18.64 18.85 18.11 2,869,300 18.26 16.54
08-05-15 18.32 18.73 18.19 3,241,800 18.61 16.85
08-05-14 17.98 18.44 17.91 3,905,300 18.16 16.44
08-05-13 17.83 18.10 17.70 7,413,500 17.97 16.27
08-05-12 17.50 17.80 17.34 4,181,400 17.78 16.10
Date Open High Low Vol Cls adjCls
08-05-09 17.53 17.73 17.28 3,478,200 17.35 15.71
08-05-08 17.73 17.93 17.67 3,599,800 17.82 16.14
08-05-07 17.75 17.82 17.55 6,044,800 17.67 16.00
08-05-06 17.80 17.88 17.39 5,976,500 17.71 16.04
08-05-05 17.85 18.06 17.69 4,731,600 17.95 16.25
08-05-02 18.13 18.15 17.67 4,795,500 17.80 16.12
08-05-01 17.66 17.97 17.65 4,918,500 17.82 16.14
08-04-30 17.85 17.94 17.62 6,418,700 17.80 16.12
08-04-29 18.40 18.41 17.76 5,862,900 17.85 16.16
Date Open High Low Vol Cls adjCls
08-04-28 18.03 18.74 17.86 4,931,200 18.24 16.52
08-04-25 18.25 18.30 17.81 6,723,000 18.15 16.44
08-04-24 18.17 18.37 17.72 5,617,500 18.08 16.37
08-04-23 18.81 19.08 17.99 7,727,300 18.17 16.45
08-04-22 19.33 19.44 18.65 4,359,000 18.77 17.00
08-04-21 19.04 19.45 18.80 5,508,800 19.44 17.60
08-04-18 18.82 19.50 18.82 10,366,600 19.02 17.22
08-04-17 17.87 18.48 17.82 8,252,900 18.43 16.69
08-04-16 17.67 17.90 17.67 4,077,200 17.87 16.18
Date Open High Low Vol Cls adjCls
08-04-15 17.26 17.60 17.00 4,012,700 17.55 15.89
08-04-14 16.88 17.23 16.88 5,412,400 17.12 15.50
08-04-11 16.73 17.03 16.73 4,557,000 16.85 15.26
08-04-10 16.48 17.08 16.45 5,006,700 16.96 15.36
08-04-09 16.71 16.76 16.33 3,430,100 16.45 14.90
08-04-08 16.85 16.92 16.65 1,902,100 16.77 15.19
08-04-07 16.98 17.31 16.88 2,394,900 17.00 15.39
08-04-04 16.51 16.88 16.48 2,889,900 16.82 15.23
08-04-03 16.19 16.49 16.16 2,175,900 16.44 14.89
Date Open High Low Vol Cls adjCls
08-04-02 16.88 16.88 16.23 2,288,900 16.29 14.75
08-04-01 16.04 16.83 16.04 3,402,500 16.83 15.24
08-03-31 16.00 16.17 15.74 3,104,700 15.95 14.44
08-03-28 16.37 16.42 16.10 2,081,000 16.13 14.61
08-03-27 16.50 16.60 16.05 3,052,700 16.10 14.58
08-03-26 16.49 16.70 16.33 1,885,500 16.48 14.92
08-03-25 16.77 16.95 16.49 3,325,000 16.61 15.04
08-03-24 16.93 17.12 16.77 3,108,700 16.95 15.35
08-03-20 16.84 17.15 16.63 6,003,300 16.89 15.29
Date Open High Low Vol Cls adjCls
08-03-19 16.85 17.44 16.63 5,543,200 16.75 15.17
08-03-18 16.04 16.62 16.01 3,525,200 16.56 15.00
08-03-17 15.70 16.02 15.43 3,882,600 15.61 14.14
08-03-14 16.70 16.70 15.81 4,689,400 15.95 14.44
08-03-13 16.11 16.77 16.11 4,362,400 16.60 15.03
08-03-12 16.06 16.75 16.06 4,773,500 16.45 14.90
08-03-11 16.06 16.49 15.72 4,401,700 16.06 14.54
08-03-10 15.98 15.98 15.46 2,993,200 15.67 14.19
08-03-07 16.15 16.22 15.63 3,541,500 15.81 14.32
Date Open High Low Vol Cls adjCls
08-03-06 16.14 16.61 16.14 5,644,600 16.25 14.72
08-03-05 15.24 16.43 15.13 7,405,300 16.19 14.66
08-03-04 14.85 15.00 14.72 4,409,900 14.92 13.51
08-03-03 14.36 15.00 14.28 3,430,500 14.96 13.55
08-02-29 14.80 14.80 14.35 3,016,900 14.41 13.05
08-02-28 14.75 15.07 14.65 2,458,600 14.87 13.47
08-02-27 14.29 14.98 14.10 3,511,000 14.82 13.42
08-02-26 14.52 14.66 14.26 2,769,600 14.32 12.93
08-02-25 14.55 14.65 14.21 2,254,000 14.56 13.15
Date Open High Low Vol Cls adjCls
08-02-22 14.36 14.64 14.08 2,486,200 14.57 13.16
08-02-21 14.98 15.12 14.23 4,022,900 14.35 12.96
08-02-20 14.20 15.02 14.14 5,312,900 14.88 13.44
08-02-19 13.76 14.38 13.76 3,736,900 14.21 12.83
08-02-15 13.71 13.75 13.46 2,343,600 13.63 12.31
08-02-14 13.82 13.94 13.65 2,672,200 13.68 12.35
08-02-13 13.75 13.86 13.70 2,208,300 13.84 12.50
08-02-12 13.70 13.82 13.50 1,396,800 13.62 12.30
08-02-11 13.69 13.71 13.43 2,286,200 13.56 12.24
Date Open High Low Vol Cls adjCls
08-02-08 13.63 13.75 13.50 2,443,100 13.68 12.35
08-02-07 13.69 13.78 13.49 2,851,800 13.67 12.34
08-02-06 13.90 13.96 13.62 2,303,300 13.75 12.42
08-02-05 14.00 14.15 13.59 4,689,500 13.79 12.45
08-02-04 14.41 14.53 14.03 3,257,500 14.05 12.69
08-02-01 14.27 14.69 14.21 2,202,200 14.41 13.01
08-01-31 13.77 14.41 13.64 2,654,200 14.22 12.84
08-01-30 13.99 14.20 13.63 4,527,500 14.01 12.65
08-01-29 13.96 13.99 13.59 3,564,600 13.65 12.33
Date Open High Low Vol Cls adjCls
08-01-28 13.01 14.38 13.01 5,785,600 13.99 12.63
08-01-25 13.67 13.67 13.03 4,234,200 13.26 11.97
08-01-24 13.63 13.80 13.44 3,469,900 13.49 12.18
08-01-23 13.08 13.60 12.81 5,136,000 13.56 12.24
08-01-22 13.01 13.74 13.00 4,065,700 13.45 12.15
08-01-18 13.75 13.81 13.13 4,116,400 13.32 12.03
08-01-17 14.02 14.22 13.53 3,854,000 13.63 12.31
08-01-16 13.80 14.18 13.72 3,675,100 14.01 12.65
08-01-15 13.88 14.09 13.82 2,115,900 13.88 12.53
Date Open High Low Vol Cls adjCls
08-01-14 14.21 14.24 13.95 2,375,000 14.03 12.67
08-01-11 14.37 14.37 13.99 2,346,400 14.12 12.75
08-01-10 14.08 14.61 13.96 2,816,200 14.49 13.08
08-01-09 13.93 14.17 13.80 2,883,800 14.16 12.79
08-01-08 14.63 14.63 13.96 3,058,600 13.97 12.62
08-01-07 13.97 14.53 13.93 2,814,200 14.48 13.08
08-01-04 14.23 14.23 13.82 3,282,900 13.91 12.56
08-01-03 15.28 15.28 14.23 3,992,100 14.25 12.87
08-01-02 15.23 15.48 15.02 2,262,900 15.11 13.64
Date Open High Low Vol Cls adjCls
07-12-31 15.33 15.40 15.20 1,653,500 15.33 13.84
07-12-28 15.27 15.61 15.27 1,644,000 15.40 13.91
07-12-27 15.42 15.49 15.23 2,179,000 15.34 13.85
07-12-26 15.43 15.52 15.34 3,593,400 15.43 13.93
07-12-24 15.28 15.54 15.25 690,700 15.39 13.90
07-12-21 15.00 15.46 14.95 3,995,500 15.34 13.85
07-12-20 14.77 14.97 14.54 2,205,100 14.81 13.37
07-12-19 14.82 14.82 14.41 2,512,900 14.64 13.22
07-12-18 14.25 14.88 14.22 3,146,100 14.78 13.35
Date Open High Low Vol Cls adjCls
07-12-17 14.38 14.45 14.09 2,210,000 14.16 12.79
07-12-14 14.81 15.01 14.40 2,229,500 14.41 13.01
07-12-13 15.06 15.20 14.75 2,214,500 14.98 13.53
07-12-12 15.34 15.50 14.83 2,402,300 15.08 13.62
07-12-11 15.31 15.48 14.99 2,456,600 15.03 13.57
07-12-10 15.28 15.46 15.13 1,986,000 15.32 13.83
07-12-07 15.48 15.71 15.27 1,905,200 15.28 13.80
07-12-06 14.63 15.39 14.60 3,242,000 15.37 13.88
07-12-05 14.66 14.72 14.30 3,208,400 14.64 13.22
Date Open High Low Vol Cls adjCls
07-12-04 14.42 14.79 14.41 2,624,400 14.50 13.09
07-12-03 14.84 14.98 14.50 3,001,100 14.55 13.14
07-11-30 14.92 15.00 14.77 2,963,300 14.91 13.46
07-11-29 14.64 15.13 14.51 3,124,800 14.78 13.35
07-11-28 14.24 14.82 14.11 4,758,600 14.66 13.24
07-11-27 14.41 14.41 13.93 5,992,700 14.11 12.71
07-11-26 14.86 14.94 14.25 5,053,300 14.25 12.83
07-11-23 14.91 14.91 14.63 1,295,400 14.83 13.35
07-11-21 14.91 14.91 14.62 3,971,900 14.68 13.22
Date Open High Low Vol Cls adjCls
07-11-20 15.14 15.21 14.68 7,788,100 15.00 13.51
07-11-19 14.99 14.99 14.76 5,023,700 14.84 13.36
07-11-16 14.92 15.12 14.60 4,869,200 15.06 13.56
07-11-15 15.43 15.48 14.76 6,962,600 14.84 13.36
07-11-14 15.10 15.94 15.08 4,589,500 15.46 13.92
07-11-13 15.15 15.66 14.90 5,180,800 15.08 13.58
07-11-12 14.28 14.46 13.50 11,130,800 14.33 12.90
07-11-09 15.06 15.17 14.65 3,465,100 14.75 13.28
07-11-08 14.67 15.32 14.67 4,143,600 15.05 13.55
Date Open High Low Vol Cls adjCls
07-11-07 14.99 14.99 14.59 2,732,300 14.60 13.15
07-11-06 15.04 15.20 14.83 2,448,600 15.01 13.52
07-11-05 15.12 15.22 15.00 3,705,500 15.08 13.58
07-11-02 15.50 15.84 14.96 4,177,300 15.12 13.61
07-11-01 15.75 15.83 15.43 3,394,400 15.45 13.91
07-10-31 15.82 16.14 15.74 4,720,200 15.80 14.23
07-10-30 15.76 16.21 15.75 5,503,600 15.79 14.22
07-10-29 15.88 15.98 15.74 5,507,000 15.78 14.21
07-10-26 15.99 16.00 15.68 2,223,400 15.80 14.23
Date Open High Low Vol Cls adjCls
07-10-25 16.07 16.10 15.80 1,837,900 15.82 14.25
07-10-24 16.24 16.24 15.94 3,067,800 16.01 14.42
07-10-23 16.42 16.50 16.10 4,175,400 16.24 14.62
07-10-22 16.71 16.78 16.47 3,640,000 16.50 14.86
07-10-19 17.80 17.80 16.85 7,769,600 16.87 15.19
07-10-18 18.00 18.07 17.69 3,370,900 17.87 16.09
07-10-17 17.98 18.10 17.85 3,984,700 18.00 16.21
07-10-16 18.11 18.12 17.70 2,967,100 17.80 16.03
07-10-15 18.20 18.35 17.94 2,898,900 18.02 16.23
Date Open High Low Vol Cls adjCls
07-10-12 18.32 18.42 17.98 3,466,000 18.16 16.35
07-10-11 18.62 18.79 18.35 2,138,200 18.41 16.58
07-10-10 18.40 18.61 18.32 2,423,600 18.53 16.69
07-10-09 18.10 18.44 18.07 2,444,500 18.39 16.56
07-10-08 17.61 18.03 17.59 2,261,300 17.98 16.19
07-10-05 17.71 17.77 17.43 2,087,900 17.69 15.93
07-10-04 17.64 17.73 17.50 1,861,500 17.66 15.90
07-10-03 17.70 17.85 17.55 2,903,500 17.64 15.88
07-10-02 17.91 17.93 17.70 1,937,300 17.83 16.06
Date Open High Low Vol Cls adjCls
07-10-01 17.95 17.95 17.67 3,445,500 17.85 16.07
07-09-28 17.91 17.95 17.79 2,785,500 17.85 16.07
07-09-27 18.00 18.12 17.84 4,841,400 17.91 16.13
07-09-26 18.17 18.20 17.98 2,493,400 18.06 16.26
07-09-25 18.74 18.74 18.05 3,609,000 18.10 16.30
07-09-24 18.70 18.84 18.44 2,048,100 18.74 16.87
07-09-21 19.00 19.00 18.75 4,378,500 18.81 16.94
07-09-20 18.60 18.87 18.47 2,068,800 18.75 16.88
07-09-19 18.13 18.67 18.13 2,678,200 18.48 16.64
Date Open High Low Vol Cls adjCls
07-09-18 18.04 18.20 17.88 3,445,500 18.12 16.32
07-09-17 18.26 18.30 17.97 3,167,100 18.04 16.24
07-09-14 18.46 18.53 18.33 2,286,300 18.40 16.57
07-09-13 18.56 18.78 18.35 2,497,400 18.60 16.75
07-09-12 18.39 18.59 18.38 2,341,300 18.50 16.66
07-09-11 18.35 18.59 18.21 3,715,400 18.50 16.66
07-09-10 18.53 18.75 18.25 5,592,300 18.29 16.47
07-09-07 18.44 18.81 18.20 4,553,300 18.54 16.69
07-09-06 19.17 19.17 18.55 5,513,500 18.62 16.77
Date Open High Low Vol Cls adjCls
07-09-05 20.00 20.49 19.01 6,541,900 19.17 17.26
07-09-04 21.35 22.12 21.35 1,448,100 22.01 19.82
07-08-31 21.41 21.72 21.27 1,083,600 21.55 19.40
07-08-30 20.99 21.18 20.88 1,150,300 21.06 18.96
07-08-29 20.93 21.26 20.86 1,384,700 21.26 19.14
07-08-28 20.94 21.16 20.84 1,845,500 20.86 18.75
07-08-27 21.74 21.74 21.17 1,323,300 21.18 19.04
07-08-24 21.54 21.91 21.43 1,527,500 21.86 19.65
07-08-23 21.24 21.85 21.18 1,724,500 21.60 19.41
Date Open High Low Vol Cls adjCls
07-08-22 20.95 21.00 20.59 2,438,800 20.97 18.85
07-08-21 20.36 20.74 19.81 1,850,800 20.68 18.59
07-08-20 19.94 20.44 19.84 2,604,200 20.30 18.24
07-08-17 19.73 20.06 19.49 3,298,900 20.01 17.98
07-08-16 19.51 19.60 18.97 3,720,200 19.35 17.39
07-08-15 19.94 20.19 19.50 1,997,300 19.54 17.56
07-08-14 20.29 20.41 19.82 2,048,200 19.94 17.92
07-08-13 19.96 20.76 19.89 2,579,400 20.29 18.24
07-08-10 19.65 20.67 19.00 4,421,200 19.97 17.95
Date Open High Low Vol Cls adjCls
07-08-09 20.50 20.71 19.70 4,240,100 19.89 17.88
07-08-08 21.60 21.60 20.35 4,017,400 20.85 18.74
07-08-07 20.89 21.63 20.81 3,532,100 21.50 19.32
07-08-06 20.58 21.38 20.33 2,965,100 21.33 19.17
07-08-03 20.67 21.14 20.39 2,093,700 20.40 18.33
07-08-02 21.34 21.34 20.55 4,034,700 20.79 18.68
07-08-01 20.99 21.38 20.58 3,853,000 20.86 18.75
07-07-31 21.95 22.14 21.25 2,970,600 21.30 19.14
07-07-30 22.30 22.30 21.26 3,705,500 21.98 19.75
Date Open High Low Vol Cls adjCls
07-07-27 21.78 22.32 21.36 2,337,200 21.41 19.24
07-07-26 22.29 22.54 21.80 2,702,200 22.01 19.78
07-07-25 22.99 23.15 22.45 2,655,900 22.56 20.28
07-07-24 23.66 23.68 22.94 1,930,900 22.98 20.65
07-07-23 23.76 23.91 23.67 1,237,100 23.73 21.33
07-07-20 23.79 23.91 23.52 1,835,500 23.67 21.27
07-07-19 23.54 23.97 23.52 1,422,200 23.74 21.34
07-07-18 23.43 23.56 23.16 1,458,900 23.39 21.02
07-07-17 23.80 24.04 23.40 2,254,500 23.47 21.09
Date Open High Low Vol Cls adjCls
07-07-16 23.72 23.82 23.28 1,998,600 23.78 21.37
07-07-13 23.48 24.02 23.44 1,535,900 23.91 21.49
07-07-12 23.22 23.58 23.20 3,080,400 23.56 21.17
07-07-11 23.29 23.42 23.05 1,248,400 23.20 20.85
07-07-10 23.18 23.61 23.18 2,438,000 23.25 20.90
07-07-09 23.68 23.75 23.36 1,988,500 23.47 21.09
07-07-06 23.73 23.80 23.51 1,857,500 23.68 21.28
07-07-05 23.78 23.79 23.47 2,177,300 23.65 21.25
07-07-03 23.59 24.00 23.33 1,365,800 23.73 21.33
Date Open High Low Vol Cls adjCls
07-07-02 23.27 23.35 22.83 1,966,000 23.32 20.96
07-06-29 23.24 23.35 22.88 1,966,200 23.04 20.71
07-06-28 23.14 23.35 23.00 1,287,100 23.24 20.89
07-06-27 23.15 23.15 22.91 2,534,300 23.03 20.70
07-06-26 23.29 23.41 23.10 1,774,800 23.25 20.90
07-06-25 23.06 23.36 23.04 1,923,200 23.07 20.73
07-06-22 23.84 23.85 22.90 4,226,400 23.07 20.73
07-06-21 23.03 24.32 22.95 5,797,800 24.08 21.64
07-06-20 23.07 23.21 22.91 2,510,900 23.00 20.67
Date Open High Low Vol Cls adjCls
07-06-19 23.09 23.12 22.79 3,245,300 22.96 20.63
07-06-18 22.66 23.15 22.66 3,608,100 23.08 20.74
07-06-15 22.10 22.57 22.10 3,422,400 22.53 20.25
07-06-14 21.97 22.13 21.82 1,748,500 21.86 19.65
07-06-13 21.66 21.94 21.45 2,261,000 21.94 19.72
07-06-12 21.77 21.86 21.66 1,333,900 21.66 19.47
07-06-11 21.73 21.83 21.64 1,030,400 21.77 19.57
07-06-08 21.80 21.83 21.56 2,337,300 21.80 19.59
07-06-07 23.11 23.11 21.64 2,438,800 21.66 19.47
Date Open High Low Vol Cls adjCls
07-06-06 22.50 22.50 22.25 1,617,300 22.25 20.00
07-06-05 22.70 22.75 22.48 1,708,800 22.58 20.29
07-06-04 22.14 22.90 22.10 3,560,600 22.82 20.51
07-06-01 22.29 22.34 22.16 1,829,500 22.22 19.97
07-05-31 21.80 22.54 21.80 2,009,800 22.29 20.03
07-05-30 22.26 22.44 22.06 2,402,800 22.27 20.01
07-05-29 22.08 22.50 22.08 3,419,200 22.45 20.14
07-05-25 21.73 22.15 21.59 2,599,500 22.08 19.81
07-05-24 22.27 22.45 21.65 3,531,800 21.69 19.46
Date Open High Low Vol Cls adjCls
07-05-23 21.91 22.36 21.89 2,523,500 22.00 19.74
07-05-22 21.97 22.04 21.76 3,046,200 21.78 19.54
07-05-21 22.02 22.22 21.95 1,977,300 22.04 19.77
07-05-18 22.20 22.20 22.02 1,709,400 22.05 19.78
07-05-17 22.35 22.45 22.20 2,778,200 22.20 19.92
07-05-16 21.87 22.47 21.70 3,673,100 22.35 20.05
07-05-15 21.71 21.98 21.66 2,609,200 21.88 19.63
07-05-14 21.63 21.73 21.60 2,817,100 21.67 19.44
07-05-11 21.65 21.81 21.58 3,056,600 21.64 19.41
Date Open High Low Vol Cls adjCls
07-05-10 21.75 21.90 21.54 4,187,900 21.67 19.44
07-05-09 21.70 21.83 21.64 3,746,600 21.82 19.58
07-05-08 21.34 21.83 21.34 4,932,300 21.68 19.45
07-05-07 21.31 21.54 21.19 3,349,800 21.44 19.23
07-05-04 21.34 21.47 21.23 2,873,800 21.36 19.16
07-05-03 21.14 21.39 21.14 3,471,900 21.34 19.14
07-05-02 21.25 21.35 21.16 2,523,100 21.19 19.01
07-05-01 20.63 21.24 20.63 4,775,100 21.15 18.97
07-04-30 21.49 22.46 20.93 5,603,500 20.96 18.80
Date Open High Low Vol Cls adjCls
07-04-27 21.10 21.25 20.95 2,312,800 21.20 19.02
07-04-26 21.40 21.49 21.14 2,647,100 21.20 19.02
07-04-25 21.14 21.43 21.02 3,309,800 21.40 19.20
07-04-24 20.36 21.22 20.36 2,096,100 21.07 18.90
07-04-23 20.73 21.21 20.73 3,407,300 21.20 19.02
07-04-20 21.61 21.61 20.75 3,745,100 20.81 18.67
07-04-19 20.75 20.80 20.35 2,162,900 20.78 18.64
07-04-18 21.00 21.00 20.43 2,209,000 20.48 18.37
07-04-17 20.87 21.13 20.40 5,603,100 20.44 18.34
Date Open High Low Vol Cls adjCls
07-04-16 20.76 20.92 20.40 3,683,900 20.90 18.75
07-04-13 20.28 20.71 20.21 4,427,900 20.45 18.35
07-04-12 19.88 20.24 19.84 1,770,100 20.18 18.10
07-04-11 20.45 20.45 19.48 5,518,200 19.93 17.88
07-04-10 19.58 19.69 19.49 2,141,300 19.62 17.60
07-04-09 19.68 19.72 19.49 2,684,500 19.63 17.61
07-04-05 19.87 19.95 19.60 2,063,800 19.68 17.66
07-04-04 19.87 19.94 19.75 2,645,400 19.87 17.83
07-04-03 19.71 20.00 19.60 4,342,900 19.85 17.81
Date Open High Low Vol Cls adjCls
07-04-02 19.51 19.83 19.32 8,249,900 19.69 17.66
07-03-30 19.22 19.56 19.20 3,296,900 19.41 17.41
07-03-29 18.71 19.27 18.69 3,361,600 18.96 17.01
07-03-28 18.88 19.23 18.83 2,074,000 19.19 17.22
07-03-27 18.52 19.12 18.52 1,296,000 19.00 17.05
07-03-26 19.00 19.12 18.86 1,445,600 19.09 17.13
07-03-23 19.00 19.19 18.92 1,920,900 19.03 17.07
07-03-22 18.48 19.00 18.44 2,897,700 18.96 17.01
07-03-21 18.25 18.44 18.13 2,718,300 18.42 16.53
Date Open High Low Vol Cls adjCls
07-03-20 18.17 18.33 18.04 1,559,800 18.32 16.44
07-03-19 18.30 18.39 18.00 3,380,200 18.10 16.24
07-03-16 18.23 18.35 18.12 2,499,000 18.23 16.35
07-03-15 18.01 18.30 17.97 1,738,800 18.28 16.40
07-03-14 17.90 18.05 17.73 3,228,400 18.00 16.15
07-03-13 18.23 18.25 17.85 1,744,200 17.85 16.01
07-03-12 17.99 18.35 17.99 2,516,000 18.34 16.45
07-03-09 18.13 18.16 17.92 2,141,400 17.99 16.14
07-03-08 18.05 18.14 18.01 1,737,300 18.05 16.19
Date Open High Low Vol Cls adjCls
07-03-07 17.93 18.14 17.89 2,670,300 17.98 16.13
07-03-06 17.92 17.98 17.73 2,720,200 17.90 16.06
07-03-05 17.64 18.02 17.64 2,077,300 17.75 15.92
07-03-02 18.06 18.18 17.79 1,670,500 17.79 15.96
07-03-01 17.93 18.23 17.81 2,403,400 18.05 16.19
07-02-28 18.02 18.45 17.90 2,548,000 18.25 16.37
07-02-27 18.50 18.51 18.02 1,557,100 18.02 16.17
07-02-26 18.52 18.62 18.48 1,898,900 18.55 16.61
07-02-23 18.88 18.88 18.31 1,682,900 18.55 16.61
Date Open High Low Vol Cls adjCls
07-02-22 18.99 19.05 18.59 2,030,000 18.65 16.70
07-02-21 19.06 19.20 18.91 1,501,900 18.94 16.95
07-02-20 18.75 19.16 18.75 1,729,600 19.13 17.13
07-02-16 18.90 19.00 18.79 2,431,100 18.94 16.95
07-02-15 18.61 18.99 18.61 2,621,700 18.90 16.92
07-02-14 18.75 18.80 18.47 3,819,100 18.62 16.67
07-02-13 18.34 18.83 18.13 4,286,500 18.76 16.79
07-02-12 18.21 18.47 18.09 3,178,100 18.35 16.43
07-02-09 18.25 18.49 18.12 2,111,000 18.12 16.22
Date Open High Low Vol Cls adjCls
07-02-08 18.12 18.30 18.00 2,905,700 18.25 16.34
07-02-07 18.23 18.40 18.11 2,647,200 18.15 16.25
07-02-06 18.12 18.38 18.05 3,238,900 18.27 16.36
07-02-05 18.05 18.23 17.81 3,685,800 18.16 16.26
07-02-02 17.84 18.15 17.76 2,923,700 18.12 16.22
07-02-01 17.62 17.98 17.55 2,624,000 17.88 16.01
07-01-31 17.43 17.90 17.34 8,474,500 17.75 15.89
07-01-30 17.20 17.40 16.91 2,954,700 17.36 15.54
07-01-29 17.42 17.94 17.09 6,685,800 17.28 15.47
Date Open High Low Vol Cls adjCls
07-01-26 16.40 16.83 16.28 3,155,500 16.69 14.94
07-01-25 16.32 16.63 16.20 1,694,900 16.40 14.68
07-01-24 15.96 16.41 15.92 2,102,100 16.36 14.65
07-01-23 15.85 16.04 15.79 1,030,500 15.95 14.28
07-01-22 15.90 16.08 15.72 1,232,500 15.91 14.24
07-01-19 15.75 15.95 15.73 2,297,400 15.83 14.17
07-01-18 15.91 15.95 15.67 2,481,500 15.73 14.08
07-01-17 16.23 16.23 15.87 4,471,400 15.91 14.24
07-01-16 16.52 16.67 16.29 1,645,200 16.30 14.59
Date Open High Low Vol Cls adjCls
07-01-12 16.63 16.84 16.51 1,857,700 16.73 14.98
07-01-11 16.61 16.91 16.58 2,004,600 16.75 14.99
07-01-10 16.23 16.64 16.22 1,670,500 16.60 14.86
07-01-09 16.57 16.57 15.81 1,455,400 16.32 14.61
07-01-08 16.45 16.45 16.21 2,098,000 16.28 14.57
07-01-05 16.20 16.55 16.13 1,644,100 16.50 14.77
07-01-04 16.35 16.37 16.23 2,723,800 16.28 14.57
07-01-03 16.46 16.62 16.34 2,580,000 16.35 14.64
06-12-29 16.52 16.61 16.42 1,159,200 16.45 14.73
Date Open High Low Vol Cls adjCls
06-12-28 16.54 16.65 16.53 1,062,200 16.56 14.82
06-12-27 16.89 16.99 16.46 945,000 16.61 14.87
06-12-26 16.58 16.68 16.54 1,082,400 16.60 14.86
06-12-22 16.66 16.75 16.60 731,800 16.66 14.91
06-12-21 16.99 17.09 16.63 1,670,600 16.71 14.96
06-12-20 16.64 17.05 16.58 2,758,000 16.98 15.20
06-12-19 16.69 16.75 16.52 1,730,800 16.64 14.90
06-12-18 16.69 16.77 16.59 1,643,900 16.71 14.96
06-12-15 16.61 16.78 16.60 2,531,400 16.70 14.95
Date Open High Low Vol Cls adjCls
06-12-14 16.40 16.73 16.37 2,442,700 16.60 14.86
06-12-13 16.74 16.86 16.31 3,965,500 16.35 14.64
06-12-12 16.37 17.00 16.29 4,763,800 17.00 15.22
06-12-11 16.64 16.64 16.31 4,951,000 16.37 14.65
06-12-08 16.61 16.77 16.58 2,683,300 16.64 14.90
06-12-07 16.74 16.75 16.16 1,853,100 16.59 14.85
06-12-06 16.60 16.81 16.60 4,039,800 16.63 14.89
06-12-05 16.21 16.64 16.20 2,849,300 16.59 14.85
06-12-04 15.80 16.36 15.71 3,220,600 16.22 14.52
Date Open High Low Vol Cls adjCls
06-12-01 15.92 16.00 15.75 1,595,400 15.80 14.14
06-11-30 15.87 15.89 15.71 2,302,500 15.89 14.22
06-11-29 15.50 15.88 15.50 2,297,300 15.88 14.22
06-11-28 15.56 15.56 15.46 2,233,600 15.50 13.84
06-11-27 15.60 15.62 15.52 2,466,600 15.56 13.89
06-11-24 15.52 15.68 15.51 672,300 15.61 13.94
06-11-22 15.50 15.65 15.50 1,634,200 15.58 13.91
06-11-21 15.35 15.52 15.34 2,250,500 15.50 13.84
06-11-20 15.37 15.52 15.25 2,066,800 15.40 13.75
Date Open High Low Vol Cls adjCls
06-11-17 15.29 15.43 15.24 1,543,400 15.37 13.72
06-11-16 15.28 15.48 15.28 2,256,600 15.35 13.71
06-11-15 15.67 15.86 15.13 7,756,500 15.16 13.54
06-11-14 15.00 15.68 14.92 10,062,500 15.67 13.99
06-11-13 14.35 15.15 14.20 4,442,200 14.93 13.33
06-11-10 14.36 14.56 14.30 2,570,300 14.35 12.81
06-11-09 14.33 14.43 14.26 2,381,500 14.36 12.82
06-11-08 14.46 14.46 14.20 2,216,300 14.28 12.75
06-11-07 14.35 14.53 14.27 3,514,000 14.45 12.90
Date Open High Low Vol Cls adjCls
06-11-06 14.20 14.32 14.15 1,571,500 14.28 12.75
06-11-03 14.15 14.45 14.10 2,492,300 14.20 12.68
06-11-02 14.44 14.66 14.14 1,876,600 14.24 12.71
06-11-01 14.45 14.48 14.34 1,751,900 14.37 12.83
06-10-31 14.48 14.55 14.26 2,391,600 14.45 12.90
06-10-30 14.37 14.62 14.36 2,013,200 14.53 12.97
06-10-27 14.35 14.41 14.24 2,259,300 14.33 12.80
06-10-26 14.44 14.44 14.18 2,397,300 14.35 12.81
06-10-25 14.42 14.45 14.30 2,067,300 14.34 12.80
Date Open High Low Vol Cls adjCls
06-10-24 14.51 14.51 14.23 2,502,900 14.32 12.79
06-10-23 14.50 14.60 14.23 2,030,200 14.51 12.96
06-10-20 14.84 14.94 14.49 2,864,300 14.55 12.99
06-10-19 14.63 15.00 14.63 4,580,600 14.84 13.25
06-10-18 15.10 15.16 14.94 2,194,000 14.99 13.38
06-10-17 14.99 15.82 14.90 1,731,800 15.00 13.39
06-10-16 15.03 15.10 14.95 1,731,000 14.98 13.38
06-10-13 15.06 15.11 14.95 1,362,700 15.10 13.48
06-10-12 15.01 15.08 14.93 1,376,700 14.99 13.38
Date Open High Low Vol Cls adjCls
06-10-11 15.00 15.13 14.87 2,607,800 14.92 13.32
06-10-10 15.11 15.12 14.92 1,756,100 15.03 13.42
06-10-09 15.21 15.23 15.09 1,109,500 15.10 13.48
06-10-06 15.20 15.25 15.05 1,142,800 15.20 13.57
06-10-05 15.31 15.37 15.15 1,652,700 15.28 13.64
06-10-04 15.49 15.50 15.13 2,781,800 15.30 13.66
06-10-03 15.75 15.81 15.49 2,501,400 15.49 13.83
06-10-02 15.92 15.96 15.69 1,725,300 15.73 14.05
06-09-29 16.14 16.20 15.87 2,390,200 15.88 14.18
Date Open High Low Vol Cls adjCls
06-09-28 16.44 16.53 16.08 2,134,800 16.09 14.37
06-09-27 16.63 16.64 16.40 3,616,300 16.49 14.72
06-09-26 16.23 16.70 16.17 3,016,600 16.62 14.84
06-09-25 15.96 16.18 15.93 2,003,700 16.13 14.40
06-09-22 15.92 15.96 15.77 1,683,400 15.95 14.24
06-09-21 15.94 16.05 15.81 1,574,400 15.88 14.18
06-09-20 16.28 16.28 15.87 2,092,200 15.91 14.21
06-09-19 16.06 16.15 15.89 2,471,400 16.09 14.37
06-09-18 15.95 16.01 15.83 2,179,400 16.01 14.30
Date Open High Low Vol Cls adjCls
06-09-15 15.78 16.00 15.50 2,486,400 15.95 14.24
06-09-14 15.20 15.84 15.18 2,283,900 15.78 14.09
06-09-13 15.02 15.26 14.91 1,219,900 15.25 13.62
06-09-12 14.98 15.03 14.88 2,918,500 15.01 13.40
06-09-11 15.10 15.18 14.86 1,397,200 14.97 13.37
06-09-08 15.20 15.29 15.05 1,987,000 15.20 13.57
06-09-07 14.93 15.19 14.92 2,405,800 15.12 13.50
06-09-06 14.77 14.95 14.68 2,008,000 14.92 13.32
06-09-05 14.60 14.85 14.52 1,851,500 14.77 13.19
Date Open High Low Vol Cls adjCls
06-09-01 14.70 14.82 14.56 1,169,500 14.71 13.13
06-08-31 14.76 14.89 14.68 1,240,800 14.73 13.15
06-08-30 15.00 15.02 14.72 1,782,600 14.76 13.18
06-08-29 14.55 15.05 14.55 2,094,400 15.00 13.36
06-08-28 14.40 14.57 14.37 892,600 14.49 12.90
06-08-25 14.26 14.51 14.23 1,199,400 14.47 12.89
06-08-24 14.53 14.55 14.18 1,459,600 14.25 12.69
06-08-23 14.47 14.52 14.40 2,040,000 14.49 12.90
06-08-22 14.50 14.57 14.37 1,575,500 14.56 12.97
Date Open High Low Vol Cls adjCls
06-08-21 14.36 14.68 14.36 1,919,800 14.49 12.90
06-08-18 14.27 14.29 14.03 1,982,700 14.26 12.70
06-08-17 13.82 14.34 13.77 2,808,800 14.32 12.75
06-08-16 13.60 13.82 13.42 2,447,200 13.82 12.31
06-08-15 13.54 13.63 13.50 1,493,500 13.54 12.06
06-08-14 13.44 13.73 13.42 1,478,300 13.48 12.00
06-08-11 13.33 13.52 13.28 1,470,500 13.45 11.98
06-08-10 13.14 13.41 13.05 1,828,200 13.33 11.87
06-08-09 13.24 13.34 13.06 1,497,900 13.13 11.69
Date Open High Low Vol Cls adjCls
06-08-08 13.25 13.43 13.15 1,947,800 13.19 11.75
06-08-07 13.35 13.45 13.22 1,593,200 13.24 11.79
06-08-04 13.85 13.89 13.32 2,257,900 13.48 12.00
06-08-03 13.80 13.81 13.60 2,382,200 13.64 12.15
06-08-02 13.78 14.04 13.68 3,132,500 13.96 12.43
06-08-01 14.10 14.15 13.73 4,188,700 13.77 12.26
06-07-31 13.66 14.46 13.18 6,075,000 14.15 12.60
06-07-28 14.15 14.57 14.13 3,140,800 14.57 12.97
06-07-27 14.34 14.50 14.14 1,168,800 14.15 12.60
Date Open High Low Vol Cls adjCls
06-07-26 14.24 14.49 14.24 1,131,100 14.34 12.77
06-07-25 14.38 14.60 14.29 1,522,200 14.34 12.77
06-07-24 14.22 14.57 14.22 1,449,500 14.53 12.94
06-07-21 14.85 14.92 14.26 1,536,700 14.26 12.70
06-07-20 14.61 14.83 14.55 1,049,700 14.68 13.07
06-07-19 14.40 14.63 14.38 1,593,800 14.58 12.98
06-07-18 14.22 14.43 14.12 1,788,500 14.29 12.73
06-07-17 14.22 14.34 14.11 1,566,400 14.21 12.65
06-07-14 14.68 14.79 14.27 1,778,300 14.37 12.80
Date Open High Low Vol Cls adjCls
06-07-13 15.17 15.27 14.69 1,611,400 14.74 13.13
06-07-12 15.44 15.50 15.12 1,170,500 15.16 13.50
06-07-11 15.28 15.50 15.14 1,401,600 15.49 13.79
06-07-10 15.01 15.50 14.80 2,421,600 15.28 13.61
06-07-07 14.80 14.80 14.43 1,276,400 14.45 12.87
06-07-06 14.53 14.89 14.46 1,354,300 14.86 13.23
06-07-05 14.77 14.83 14.42 1,877,600 14.45 12.87
06-07-03 14.81 15.00 14.80 808,700 14.85 13.22
06-06-30 14.97 14.99 14.69 2,169,000 14.86 13.23
Date Open High Low Vol Cls adjCls
06-06-29 14.52 14.87 14.49 1,208,700 14.85 13.22
06-06-28 14.50 14.60 14.25 1,469,000 14.28 12.72
06-06-27 14.87 14.93 14.36 3,082,200 14.42 12.84
06-06-26 15.02 15.25 14.87 2,017,600 14.94 13.30
06-06-23 14.91 15.06 14.82 3,136,600 15.01 13.37
06-06-22 14.81 15.26 14.81 3,267,100 14.88 13.25
06-06-21 14.67 15.00 14.62 2,716,600 14.76 13.14
06-06-20 14.69 14.82 14.51 2,040,500 14.57 12.97
06-06-19 14.61 14.83 14.55 2,192,800 14.64 13.04
Date Open High Low Vol Cls adjCls
06-06-16 14.58 14.65 14.45 1,762,500 14.51 12.92
06-06-15 14.79 14.83 14.43 2,529,500 14.58 12.98
06-06-14 14.67 14.85 14.50 1,869,500 14.72 13.11
06-06-13 15.16 15.32 14.64 2,713,500 14.72 13.11
06-06-12 15.35 15.50 15.12 870,700 15.14 13.48
06-06-09 15.47 15.54 15.30 1,443,500 15.34 13.66
06-06-08 15.81 15.85 15.36 2,405,100 15.47 13.78
06-06-07 15.62 15.96 15.50 1,649,200 15.73 14.01
06-06-06 15.61 15.77 15.28 2,364,300 15.61 13.90
Date Open High Low Vol Cls adjCls
06-06-05 15.91 15.93 15.60 985,800 15.60 13.89
06-06-02 16.01 16.05 15.72 2,004,400 15.91 14.17
06-06-01 16.02 16.02 15.73 2,567,600 15.90 14.16
06-05-31 16.14 16.14 15.89 2,657,100 16.01 14.26
06-05-30 16.18 16.50 15.99 2,026,400 16.06 14.30
06-05-26 16.40 16.50 16.18 1,524,800 16.36 14.53
06-05-25 16.20 16.49 15.95 2,847,100 16.40 14.57
06-05-24 16.45 16.46 15.63 5,407,800 16.20 14.39
06-05-23 17.17 17.23 16.63 2,712,900 16.63 14.77
Date Open High Low Vol Cls adjCls
06-05-22 16.90 17.33 16.90 6,286,200 17.16 15.24
06-05-19 15.69 16.50 15.69 5,408,300 16.49 14.65
06-05-18 15.27 15.68 15.15 2,428,400 15.55 13.81
06-05-17 15.54 15.55 15.08 2,489,200 15.17 13.48
06-05-16 15.92 15.99 15.59 2,616,100 15.63 13.88
06-05-15 15.38 15.88 15.36 2,303,900 15.88 14.11
06-05-12 15.75 15.75 15.24 2,155,300 15.37 13.65
06-05-11 15.80 16.26 15.68 5,488,100 15.71 13.96
06-05-10 14.99 15.70 14.98 4,839,000 15.69 13.94
Date Open High Low Vol Cls adjCls
06-05-09 14.87 15.00 14.85 1,477,000 14.98 13.31
06-05-08 14.93 14.93 14.76 2,783,700 14.87 13.21
06-05-05 14.82 15.02 14.76 2,570,300 14.98 13.31
06-05-04 14.69 14.86 14.45 2,188,800 14.61 12.98
06-05-03 14.59 14.72 14.45 2,273,800 14.63 13.00
06-05-02 14.61 14.85 14.35 3,600,500 14.64 13.01
06-05-01 14.58 14.95 14.51 3,567,100 14.71 13.07
06-04-28 14.55 14.62 14.06 3,963,700 14.60 12.97
06-04-27 13.65 14.95 12.92 9,266,900 14.55 12.93
Date Open High Low Vol Cls adjCls
06-04-26 13.74 14.52 13.72 4,000,100 14.42 12.81
06-04-25 13.75 13.80 13.62 2,098,900 13.72 12.19
06-04-24 14.05 14.09 13.58 3,709,600 13.72 12.19
06-04-21 13.45 14.17 13.30 10,224,800 14.05 12.48
06-04-20 12.75 13.12 12.75 6,510,000 12.92 11.48
06-04-19 13.19 13.32 13.13 1,422,300 13.27 11.79
06-04-18 13.14 13.36 13.05 2,237,400 13.34 11.85
06-04-17 13.08 13.23 13.01 1,109,400 13.17 11.70
06-04-13 13.11 13.27 13.08 1,263,900 13.08 11.62
Date Open High Low Vol Cls adjCls
06-04-12 13.08 13.23 13.07 1,785,400 13.10 11.64
06-04-11 13.23 13.30 13.05 2,356,100 13.07 11.61
06-04-10 13.27 13.34 13.23 1,443,500 13.24 11.76
06-04-07 13.33 13.34 13.25 1,789,000 13.26 11.78
06-04-06 13.44 13.47 13.25 1,855,400 13.26 11.78
06-04-05 13.71 13.81 13.41 2,154,900 13.41 11.91
06-04-04 13.77 13.77 13.61 1,104,100 13.69 12.16
06-04-03 13.80 13.98 13.75 1,265,700 13.77 12.23
06-03-31 13.57 13.87 13.55 1,582,000 13.74 12.21
Date Open High Low Vol Cls adjCls
06-03-30 13.59 13.71 13.47 1,269,400 13.58 12.06
06-03-29 13.79 13.81 13.52 2,728,300 13.55 12.04
06-03-28 13.79 13.93 13.70 1,728,900 13.85 12.30
06-03-27 13.91 14.00 13.68 2,031,000 13.75 12.21
06-03-24 13.86 13.98 13.63 1,552,400 13.78 12.24
06-03-23 13.73 13.87 13.57 2,273,800 13.82 12.28
06-03-22 13.61 13.75 13.48 2,176,000 13.72 12.19
06-03-21 13.55 13.66 13.51 2,257,200 13.64 12.12
06-03-20 13.38 13.60 13.31 3,531,500 13.55 12.04
Date Open High Low Vol Cls adjCls
06-03-17 13.23 13.40 13.12 3,078,800 13.36 11.87
06-03-16 12.90 13.21 12.85 2,736,400 13.16 11.69
06-03-15 13.21 13.21 12.72 3,531,300 12.94 11.49
06-03-14 13.07 13.34 12.57 4,843,500 13.26 11.78
06-03-13 13.62 13.66 13.01 4,832,500 13.06 11.60
06-03-10 13.64 13.82 13.45 2,536,200 13.65 12.13
06-03-09 13.16 13.75 13.15 3,340,000 13.64 12.12
06-03-08 13.16 13.24 12.93 1,500,200 13.16 11.69
06-03-07 13.09 13.16 12.88 2,669,800 13.16 11.69
Date Open High Low Vol Cls adjCls
06-03-06 13.28 13.31 13.05 2,433,800 13.16 11.69
06-03-03 13.59 13.59 13.33 1,878,300 13.34 11.85
06-03-02 13.70 13.71 13.35 3,355,200 13.62 12.10
06-03-01 13.53 13.89 13.10 3,780,200 13.79 12.25
06-02-28 14.02 14.03 13.53 5,133,200 13.53 12.02
06-02-27 14.07 14.17 14.01 3,740,200 14.07 12.50
06-02-24 14.16 14.19 14.01 1,879,400 14.11 12.50
06-02-23 14.14 14.27 14.10 1,488,400 14.16 12.54
06-02-22 14.44 14.45 14.16 2,917,400 14.21 12.59
Date Open High Low Vol Cls adjCls
06-02-21 14.63 14.63 14.30 2,376,000 14.34 12.70
06-02-17 15.42 15.42 14.60 1,478,500 14.66 12.99
06-02-16 14.71 14.73 14.61 1,868,400 14.66 12.99
06-02-15 14.65 14.96 14.55 1,980,100 14.71 13.03
06-02-14 14.53 14.84 14.48 1,696,500 14.74 13.06
06-02-13 14.46 14.65 14.44 1,156,000 14.58 12.92
06-02-10 14.46 14.57 14.43 1,132,400 14.54 12.88
06-02-09 14.11 14.58 14.10 2,757,700 14.52 12.86
06-02-08 14.06 14.21 14.03 1,541,600 14.14 12.53
Date Open High Low Vol Cls adjCls
06-02-07 14.08 14.09 13.93 3,200,000 14.08 12.47
06-02-06 14.32 14.37 14.10 3,376,400 14.10 12.49
06-02-03 14.32 14.34 14.23 3,945,000 14.30 12.67
06-02-02 14.48 14.50 14.26 2,224,500 14.41 12.76
06-02-01 14.30 14.55 14.26 4,321,400 14.48 12.83
06-01-31 14.35 14.37 14.21 4,329,800 14.33 12.69
06-01-30 13.93 14.59 13.72 12,653,200 14.27 12.64
06-01-27 15.51 15.66 15.36 2,409,500 15.37 13.61
06-01-26 15.49 15.71 15.44 4,081,300 15.51 13.74
Date Open High Low Vol Cls adjCls
06-01-25 15.80 15.80 15.35 3,004,300 15.49 13.72
06-01-24 16.49 16.49 15.79 2,912,700 15.83 14.02
06-01-23 16.24 16.49 16.12 2,001,700 16.48 14.60
06-01-20 16.48 16.48 16.13 2,865,500 16.25 14.39
06-01-19 16.57 16.57 16.42 1,827,600 16.49 14.61
06-01-18 16.49 16.62 16.44 1,163,200 16.57 14.68
06-01-17 16.50 16.52 16.35 1,849,700 16.49 14.61
06-01-13 16.70 16.71 16.16 3,475,500 16.55 14.66
06-01-12 16.81 16.90 16.62 1,339,100 16.89 14.96
Date Open High Low Vol Cls adjCls
06-01-11 16.79 16.82 16.73 2,014,700 16.80 14.88
06-01-10 16.81 16.82 16.64 1,810,800 16.75 14.84
06-01-09 16.77 16.85 16.68 1,133,200 16.83 14.91
06-01-06 16.77 16.81 16.65 2,054,100 16.81 14.89
06-01-05 16.75 16.76 16.57 2,304,400 16.76 14.85
06-01-04 16.72 16.81 16.53 1,465,400 16.81 14.89
06-01-03 17.07 17.08 16.45 3,328,200 16.71 14.80
05-12-30 17.21 17.21 16.95 1,006,600 17.10 15.15
05-12-29 17.26 17.29 17.14 836,100 17.28 15.31
Date Open High Low Vol Cls adjCls
05-12-28 17.26 17.27 17.18 934,200 17.26 15.29
05-12-27 17.30 17.35 17.14 851,400 17.25 15.28
05-12-23 17.13 17.25 17.10 395,500 17.24 15.27
05-12-22 17.12 17.24 17.00 1,700,100 17.11 15.16
05-12-21 16.90 17.21 16.82 1,379,200 17.07 15.12
05-12-20 16.80 16.91 16.80 932,100 16.90 14.97
05-12-19 16.86 16.87 16.67 1,337,600 16.80 14.88
05-12-16 16.90 16.91 16.74 1,216,600 16.86 14.93
05-12-15 16.78 16.81 16.69 1,152,500 16.78 14.86
Date Open High Low Vol Cls adjCls
05-12-14 16.65 16.80 16.60 1,224,400 16.76 14.85
05-12-13 16.57 16.70 16.43 2,219,900 16.65 14.75
05-12-12 16.49 16.69 16.46 1,502,900 16.61 14.71
05-12-09 16.52 16.64 16.45 807,800 16.49 14.61
05-12-08 16.38 16.64 16.27 1,064,200 16.52 14.63
05-12-07 16.32 16.41 16.14 1,137,300 16.29 14.43
05-12-06 16.55 16.56 16.34 886,800 16.37 14.50
05-12-05 16.79 16.80 16.39 1,310,400 16.53 14.64
05-12-02 17.10 17.10 16.84 731,000 16.87 14.94
Date Open High Low Vol Cls adjCls
05-12-01 16.83 17.16 16.81 1,154,100 17.16 15.20
05-11-30 16.93 16.97 16.82 1,352,700 16.83 14.91
05-11-29 16.73 16.93 16.67 1,202,200 16.89 14.96
05-11-28 16.73 16.77 16.51 1,529,000 16.69 14.78
05-11-25 16.62 16.79 16.52 381,800 16.78 14.86
05-11-23 16.76 16.77 16.51 904,300 16.51 14.62
05-11-22 16.74 16.85 16.67 974,400 16.80 14.88
05-11-21 16.70 16.85 16.66 2,115,200 16.72 14.81
05-11-18 16.68 16.75 16.51 1,940,600 16.74 14.83
Date Open High Low Vol Cls adjCls
05-11-17 16.35 16.61 16.34 1,786,800 16.59 14.70
05-11-16 16.57 16.60 16.27 2,072,600 16.35 14.48
05-11-15 16.51 16.72 16.40 3,448,000 16.57 14.68
05-11-14 15.72 17.17 15.70 5,991,900 16.51 14.62
05-11-11 18.66 18.70 18.41 1,544,200 18.50 16.39
05-11-10 18.69 18.70 18.42 1,367,600 18.70 16.56
05-11-09 18.56 18.65 18.51 813,700 18.62 16.49
05-11-08 18.54 18.67 18.37 893,000 18.55 16.43
05-11-07 18.63 18.74 18.47 1,601,600 18.65 16.52
Date Open High Low Vol Cls adjCls
05-11-04 18.39 19.50 18.37 1,791,700 18.52 16.41
05-11-03 18.05 18.27 18.02 1,671,000 18.24 16.16
05-11-02 17.89 18.07 17.89 851,400 18.05 15.99
05-11-01 17.80 17.94 17.64 1,332,500 17.89 15.85
05-10-31 17.54 18.00 17.54 2,188,100 17.80 15.77
05-10-28 17.35 17.50 17.10 1,250,900 17.50 15.50
05-10-27 17.68 17.74 17.14 1,291,400 17.21 15.24
05-10-26 17.93 18.00 17.76 1,755,100 17.77 15.74
05-10-25 18.05 18.17 17.80 3,383,700 17.92 15.87
Date Open High Low Vol Cls adjCls
05-10-24 17.73 18.21 17.71 1,417,700 18.04 15.98
05-10-21 18.10 18.16 17.70 1,741,400 17.72 15.70
05-10-20 17.98 18.12 17.90 2,288,200 18.09 16.02
05-10-19 18.05 18.10 17.82 1,386,900 18.05 15.99
05-10-18 17.88 18.03 17.73 1,576,000 17.98 15.93
05-10-17 17.80 17.92 17.73 936,400 17.88 15.84
05-10-14 17.79 17.91 17.61 804,300 17.88 15.84
05-10-13 17.72 18.00 17.53 1,383,600 17.80 15.77
05-10-12 17.55 17.90 17.55 678,600 17.77 15.74
Date Open High Low Vol Cls adjCls
05-10-11 17.96 18.06 17.69 966,900 17.70 15.68
05-10-10 18.12 18.24 17.92 582,900 18.00 15.94
05-10-07 18.01 18.10 17.85 779,200 18.10 16.03
05-10-06 17.87 18.16 17.84 1,105,000 17.99 15.94
05-10-05 17.94 18.09 17.78 613,600 17.82 15.79
05-10-04 18.24 18.29 17.97 743,900 18.04 15.98
05-10-03 17.98 18.23 17.87 1,168,400 18.23 16.15
05-09-30 17.85 18.31 17.78 1,322,500 18.05 15.99
05-09-29 17.65 17.87 17.60 990,100 17.84 15.80
Date Open High Low Vol Cls adjCls
05-09-28 17.36 17.72 17.30 1,125,200 17.60 15.59
05-09-27 17.25 17.40 16.74 2,089,900 17.36 15.38
05-09-26 17.75 17.79 17.44 700,700 17.52 15.52
05-09-23 17.43 17.83 17.42 652,800 17.68 15.66
05-09-22 17.24 17.56 17.21 1,021,300 17.43 15.44
05-09-21 17.52 17.56 17.12 1,090,800 17.26 15.29
05-09-20 17.74 17.82 17.54 641,800 17.57 15.56
05-09-19 17.95 17.97 17.69 1,003,800 17.74 15.71
05-09-16 17.87 18.04 17.80 2,481,500 18.00 15.94
Date Open High Low Vol Cls adjCls
05-09-15 17.65 17.73 17.59 852,200 17.72 15.70
05-09-14 18.00 18.01 17.42 1,714,300 17.65 15.63
05-09-13 18.07 18.24 18.03 802,500 18.05 15.99
05-09-12 18.04 18.18 17.96 1,235,800 18.18 16.10
05-09-09 18.13 18.18 17.95 702,500 18.03 15.97
05-09-08 18.18 18.45 18.08 1,059,700 18.15 16.08
05-09-07 18.04 18.29 17.92 1,536,800 18.23 16.15
05-09-06 17.93 18.21 17.89 813,400 18.16 16.09
05-09-02 17.92 18.00 17.84 536,300 17.89 15.85
Date Open High Low Vol Cls adjCls
05-09-01 17.74 17.98 17.74 1,267,500 17.82 15.79
05-08-31 17.36 17.81 17.29 1,753,500 17.78 15.75
05-08-30 17.62 17.68 17.28 1,252,100 17.34 15.36
05-08-29 17.60 17.73 17.42 794,000 17.69 15.63
05-08-26 17.67 17.72 17.56 762,800 17.60 15.55
05-08-25 17.66 17.86 17.62 936,700 17.70 15.64
05-08-24 17.55 17.76 17.48 967,700 17.67 15.62
05-08-23 17.48 17.62 17.45 1,033,300 17.55 15.51
05-08-22 17.62 17.80 17.50 695,300 17.58 15.54
Date Open High Low Vol Cls adjCls
05-08-19 17.68 17.82 17.60 876,500 17.64 15.59
05-08-18 17.52 17.77 17.51 765,700 17.63 15.58
05-08-17 17.50 17.72 17.50 813,900 17.61 15.56
05-08-16 17.63 17.63 17.47 1,665,500 17.48 15.45
05-08-15 17.58 17.66 17.48 1,010,700 17.63 15.58
05-08-12 17.62 17.71 17.49 921,300 17.61 15.56
05-08-11 17.68 17.75 17.45 2,276,100 17.61 15.56
05-08-10 17.84 18.09 17.69 31,120,600 17.70 15.64
05-08-09 17.89 17.89 17.78 1,813,300 17.79 15.72
Date Open High Low Vol Cls adjCls
05-08-08 17.86 18.01 17.85 1,703,600 17.87 15.79
05-08-05 18.60 18.64 17.71 1,955,500 17.86 15.78
05-08-04 17.97 17.98 17.70 933,100 17.80 15.73
05-08-03 17.85 18.02 17.82 1,349,000 17.99 15.90
05-08-02 17.96 18.08 17.78 1,360,400 17.97 15.88
05-08-01 16.73 18.60 16.73 2,253,100 17.95 15.86
05-07-29 18.48 18.67 18.45 1,300,500 18.64 16.47
05-07-28 18.47 18.64 18.39 626,000 18.50 16.35
05-07-27 18.44 18.50 18.32 919,900 18.46 16.32
Date Open High Low Vol Cls adjCls
05-07-26 18.44 18.60 18.37 979,000 18.45 16.31
05-07-25 18.83 18.85 18.41 838,100 18.47 16.32
05-07-22 18.74 18.90 18.67 812,400 18.90 16.70
05-07-21 19.00 19.11 18.64 1,009,000 18.80 16.62
05-07-20 18.91 19.15 18.74 1,240,000 19.06 16.85
05-07-19 18.80 18.99 18.69 2,327,000 18.90 16.70
05-07-18 19.30 19.30 18.91 1,902,100 19.03 16.82
05-07-15 19.00 19.91 19.00 4,249,700 19.47 17.21
05-07-14 18.42 18.68 18.42 928,700 18.52 16.37
Date Open High Low Vol Cls adjCls
05-07-13 18.20 18.35 18.15 495,700 18.32 16.19
05-07-12 18.16 18.37 18.13 968,400 18.20 16.09
05-07-11 18.36 18.68 18.15 1,028,300 18.18 16.07
05-07-08 18.02 18.35 17.95 1,035,900 18.26 16.14
05-07-07 17.67 18.02 17.52 805,900 18.02 15.93
05-07-06 17.70 18.00 17.70 782,500 17.85 15.78
05-07-05 17.73 17.83 17.66 772,000 17.72 15.66
05-07-01 17.83 17.94 17.70 1,067,500 17.80 15.73
05-06-30 17.66 17.98 17.52 1,166,000 17.80 15.73
Date Open High Low Vol Cls adjCls
05-06-29 17.62 17.92 17.54 1,716,700 17.59 15.55
05-06-28 17.55 17.62 17.42 1,000,000 17.62 15.57
05-06-27 17.95 17.95 17.39 2,464,600 17.44 15.41
05-06-24 18.10 18.12 17.90 1,292,100 18.00 15.91
05-06-23 18.21 18.25 18.00 740,100 18.10 16.00
05-06-22 18.20 18.30 18.17 617,900 18.21 16.09
05-06-21 18.39 18.39 18.08 1,256,700 18.14 16.03
05-06-20 18.53 18.68 18.36 912,000 18.41 16.27
05-06-17 18.83 18.85 18.62 8,287,600 18.65 16.48
Date Open High Low Vol Cls adjCls
05-06-16 18.77 18.88 18.74 854,400 18.79 16.61
05-06-15 18.65 18.81 18.61 1,368,800 18.78 16.60
05-06-14 18.48 18.68 18.47 708,400 18.65 16.48
05-06-13 18.30 18.55 18.18 1,119,000 18.52 16.37
05-06-10 18.54 18.66 18.35 1,028,300 18.37 16.24
05-06-09 18.34 18.52 18.24 857,100 18.48 16.33
05-06-08 18.50 18.56 18.29 889,300 18.33 16.20
05-06-07 18.45 18.55 18.35 938,000 18.45 16.31
05-06-06 18.46 18.53 18.31 1,072,200 18.44 16.30
Date Open High Low Vol Cls adjCls
05-06-03 18.67 18.77 18.48 642,700 18.50 16.35
05-06-02 18.55 18.66 18.50 1,223,700 18.64 16.47
05-06-01 18.46 18.68 18.36 700,600 18.56 16.40
05-05-31 18.76 18.76 18.38 1,107,000 18.46 16.32
05-05-27 18.78 18.93 18.66 485,600 18.83 16.64
05-05-26 18.80 18.87 18.72 664,100 18.86 16.67
05-05-25 18.90 18.93 18.68 882,100 18.75 16.57
05-05-24 18.97 19.02 18.88 1,030,500 19.00 16.79
05-05-23 19.06 19.15 18.85 1,068,700 18.95 16.75
Date Open High Low Vol Cls adjCls
05-05-20 18.95 19.15 18.95 977,300 19.08 16.86
05-05-19 19.22 19.25 18.92 1,704,200 19.00 16.79
05-05-18 18.93 19.10 18.86 1,603,400 19.02 16.81
05-05-17 18.60 18.89 18.55 773,700 18.85 16.66
05-05-16 18.50 18.76 18.50 852,800 18.75 16.57
05-05-13 18.60 18.74 18.51 1,710,200 18.59 16.43
05-05-12 18.45 18.72 18.40 1,553,600 18.63 16.47
05-05-11 18.16 18.49 18.13 1,267,500 18.42 16.28
05-05-10 17.95 18.21 17.87 1,002,100 18.20 16.09
Date Open High Low Vol Cls adjCls
05-05-09 18.09 18.15 17.89 1,047,100 18.00 15.91
05-05-06 18.15 18.33 18.07 1,001,700 18.16 16.05
05-05-05 17.93 18.32 17.79 1,221,800 18.12 16.01
05-05-04 17.70 18.26 17.57 1,870,500 18.02 15.93
05-05-03 17.40 17.79 17.27 1,883,100 17.71 15.65
05-05-02 17.50 17.95 17.23 4,254,100 17.41 15.39
05-04-29 16.95 17.00 16.30 1,687,200 16.89 14.93
05-04-28 16.54 16.74 16.42 1,355,300 16.74 14.79
05-04-27 15.97 16.59 15.90 1,135,000 16.54 14.62
Date Open High Low Vol Cls adjCls
05-04-26 16.30 16.40 15.95 1,155,200 15.96 14.11
05-04-25 16.08 16.32 16.07 1,212,900 16.29 14.40
05-04-22 16.34 16.58 16.00 1,428,300 16.05 14.19
05-04-21 16.13 16.43 16.02 658,600 16.33 14.43
05-04-20 16.38 16.38 15.97 916,900 15.97 14.11
05-04-19 16.52 16.67 16.32 943,600 16.40 14.49
05-04-18 16.64 16.80 16.32 1,329,300 16.43 14.52
05-04-15 16.74 17.01 16.72 1,582,500 16.77 14.82
05-04-14 16.75 17.05 16.71 1,301,400 16.80 14.85
Date Open High Low Vol Cls adjCls
05-04-13 16.65 16.80 16.57 709,100 16.75 14.80
05-04-12 16.51 16.85 16.41 885,700 16.73 14.79
05-04-11 16.79 16.87 16.51 1,067,100 16.59 14.66
05-04-08 16.76 16.92 16.75 986,500 16.77 14.82
05-04-07 16.50 16.77 16.50 1,380,100 16.76 14.81
05-04-06 16.42 16.60 16.37 893,400 16.55 14.63
05-04-05 16.40 16.49 16.25 1,193,300 16.42 14.51
05-04-04 16.45 16.52 16.26 1,158,700 16.45 14.54
05-04-01 16.70 16.78 16.49 1,068,600 16.53 14.61
Date Open High Low Vol Cls adjCls
05-03-31 16.75 16.85 16.66 1,049,900 16.68 14.74
05-03-30 16.68 16.89 16.63 1,061,700 16.78 14.83
05-03-29 16.76 17.07 16.65 922,000 16.73 14.79
05-03-28 17.00 17.11 16.91 889,300 16.98 15.01
05-03-24 16.90 17.22 16.90 737,100 17.00 15.02
05-03-23 16.85 17.12 16.82 872,200 16.82 14.87
05-03-22 17.13 17.16 16.80 993,100 16.87 14.91
05-03-21 17.17 17.21 16.96 1,144,600 17.07 15.09
05-03-18 17.10 17.34 16.98 2,174,800 17.08 15.10
Date Open High Low Vol Cls adjCls
05-03-17 17.35 17.46 17.09 1,330,300 17.18 15.18
05-03-16 17.35 17.48 17.19 1,097,300 17.27 15.26
05-03-15 17.55 17.66 17.37 1,433,500 17.41 15.39
05-03-14 17.42 17.74 17.42 1,386,000 17.52 15.48
05-03-11 17.18 17.47 17.11 1,420,300 17.47 15.44
05-03-10 16.90 17.25 16.87 1,057,400 17.18 15.18
05-03-09 17.02 17.02 16.70 1,429,200 16.90 14.94
05-03-08 17.15 17.16 16.90 1,116,000 17.05 15.07
05-03-07 17.10 17.27 16.90 1,152,400 17.19 15.19
Date Open High Low Vol Cls adjCls
05-03-04 17.43 17.45 17.16 1,071,900 17.27 15.26
05-03-03 17.77 17.80 17.15 1,474,400 17.33 15.32
05-03-02 17.69 18.16 17.55 2,277,900 17.77 15.71
05-03-01 17.00 17.56 16.98 1,580,600 17.56 15.52
05-02-28 17.21 17.30 16.94 1,572,200 17.02 15.04
05-02-25 17.05 17.38 17.05 1,082,600 17.33 15.32
05-02-24 16.73 17.16 16.73 2,685,600 17.16 15.13
05-02-23 16.70 16.79 16.67 1,141,800 16.77 14.79
05-02-22 16.70 16.89 16.68 1,736,400 16.78 14.80
Date Open High Low Vol Cls adjCls
05-02-18 16.74 17.18 16.71 1,254,700 17.04 15.02
05-02-17 16.72 16.83 16.64 1,405,400 16.68 14.71
05-02-16 16.69 16.75 16.55 1,306,400 16.72 14.74
05-02-15 16.66 16.90 16.64 1,175,400 16.68 14.71
05-02-14 16.73 16.76 16.53 1,488,600 16.65 14.68
05-02-11 16.45 16.74 16.37 864,800 16.67 14.70
05-02-10 16.43 16.70 16.39 1,656,500 16.53 14.58
05-02-09 16.60 16.65 16.22 2,950,200 16.26 14.34
05-02-08 16.90 16.96 16.55 2,389,400 16.60 14.64
Date Open High Low Vol Cls adjCls
05-02-07 17.00 17.20 16.87 1,098,800 16.95 14.95
05-02-04 16.88 17.14 16.80 1,399,100 17.07 15.05
05-02-03 17.05 17.08 16.74 1,748,400 16.84 14.85
05-02-02 17.11 17.19 16.94 1,470,700 17.05 15.03
05-02-01 17.65 17.66 16.99 2,087,100 17.11 15.09
05-01-31 16.50 17.56 16.44 3,558,500 17.17 15.14
05-01-28 18.07 18.07 17.65 1,273,500 17.75 15.65
05-01-27 17.79 18.14 17.77 1,086,100 18.07 15.93
05-01-26 17.64 17.83 17.55 882,500 17.78 15.68
Date Open High Low Vol Cls adjCls
05-01-25 17.53 17.76 17.50 1,030,100 17.54 15.47
05-01-24 17.65 17.75 17.49 1,021,400 17.53 15.46
05-01-21 17.60 17.71 17.43 1,574,700 17.54 15.47
05-01-20 17.81 17.81 17.52 1,437,900 17.56 15.48
05-01-19 17.77 17.89 17.70 942,300 17.80 15.70
05-01-18 17.44 17.74 17.39 2,296,900 17.74 15.64
05-01-14 17.50 17.59 17.33 1,209,300 17.44 15.38
05-01-13 17.59 17.69 17.51 1,479,200 17.58 15.50
05-01-12 17.70 17.72 17.43 959,500 17.68 15.59
Date Open High Low Vol Cls adjCls
05-01-11 17.55 17.79 17.52 1,959,700 17.71 15.62
05-01-10 17.67 17.78 17.33 1,710,900 17.66 15.57
05-01-07 17.51 17.74 17.50 1,671,100 17.67 15.58
05-01-06 17.69 17.69 17.18 3,001,800 17.57 15.49
05-01-05 17.95 18.01 17.80 957,100 17.82 15.71
05-01-04 18.05 18.29 17.76 967,700 18.02 15.89
05-01-03 18.33 18.50 17.96 1,470,000 18.01 15.88
04-12-31 18.20 18.51 18.15 986,900 18.40 16.22
04-12-30 18.08 18.28 18.01 957,100 18.24 16.08
Date Open High Low Vol Cls adjCls
04-12-29 17.83 18.01 17.75 879,800 18.01 15.88
04-12-28 17.74 17.84 17.60 588,800 17.84 15.73
04-12-27 17.68 17.73 17.50 452,300 17.71 15.62
04-12-23 17.61 17.83 17.50 548,000 17.68 15.59
04-12-22 17.35 17.97 17.30 944,800 17.56 15.48
04-12-21 17.34 17.47 17.05 707,500 17.35 15.30
04-12-20 17.32 17.32 16.90 1,119,600 17.12 15.10
04-12-17 17.30 17.48 16.96 1,272,000 17.40 15.34
04-12-16 17.29 17.71 17.15 1,571,300 17.45 15.39
Date Open High Low Vol Cls adjCls
04-12-15 16.98 17.38 16.91 1,293,600 17.33 15.28
04-12-14 17.02 17.26 16.70 1,370,000 17.13 15.10
04-12-13 16.70 16.88 16.63 816,000 16.69 14.72
04-12-10 16.55 16.78 16.50 742,100 16.78 14.80
04-12-09 16.55 16.75 16.40 1,392,100 16.63 14.66
04-12-08 16.32 16.67 16.30 1,504,500 16.64 14.67
04-12-07 16.70 16.70 16.27 946,100 16.32 14.39
04-12-06 16.85 16.91 16.43 1,565,200 16.76 14.78
04-12-03 16.85 17.04 16.72 1,385,200 17.03 15.02
Date Open High Low Vol Cls adjCls
04-12-02 16.62 16.91 16.58 713,800 16.87 14.88
04-12-01 16.60 17.00 16.56 1,541,900 16.79 14.80
04-11-30 16.70 16.70 16.32 944,600 16.39 14.45
04-11-29 16.70 16.76 16.41 966,400 16.60 14.64
04-11-26 16.50 16.80 16.50 279,600 16.68 14.67
04-11-24 16.47 16.80 16.39 1,338,600 16.65 14.65
04-11-23 16.17 16.24 16.05 1,197,100 16.11 14.17
04-11-22 16.10 16.23 15.95 1,742,500 16.16 14.21
04-11-19 16.60 16.62 16.25 2,244,700 16.25 14.29
Date Open High Low Vol Cls adjCls
04-11-18 16.98 16.98 16.29 2,262,100 16.63 14.63
04-11-17 16.85 17.15 16.74 1,943,700 16.92 14.88
04-11-16 16.94 16.94 16.59 1,083,700 16.64 14.64
04-11-15 17.85 17.85 16.70 2,607,500 17.08 15.02
04-11-12 16.60 16.98 16.39 1,738,000 16.88 14.85
04-11-11 16.30 16.49 16.18 904,400 16.46 14.48
04-11-10 16.05 16.87 16.05 2,941,800 16.21 14.26
04-11-09 15.57 16.07 15.51 2,206,900 16.06 14.13
04-11-08 15.53 15.74 15.46 1,578,700 15.57 13.70
Date Open High Low Vol Cls adjCls
04-11-05 15.40 15.89 15.33 1,911,600 15.59 13.71
04-11-04 14.85 15.31 14.72 1,445,300 15.23 13.40
04-11-03 14.97 15.18 14.67 1,194,900 14.81 13.03
04-11-02 14.58 14.83 14.53 1,196,900 14.72 12.95
04-11-01 14.59 14.60 14.35 1,234,000 14.50 12.75
04-10-29 14.67 14.85 14.35 1,159,600 14.50 12.75
04-10-28 14.68 14.89 14.67 847,300 14.70 12.93
04-10-27 14.40 14.78 14.34 1,166,800 14.64 12.88
04-10-26 14.20 14.51 14.00 2,305,700 14.35 12.62
Date Open High Low Vol Cls adjCls
04-10-25 14.61 14.62 13.97 3,978,700 14.12 12.42
04-10-22 14.92 15.00 14.60 2,083,500 14.61 12.85
04-10-21 15.02 15.14 14.82 1,932,000 14.89 13.10
04-10-20 15.11 15.27 15.02 993,400 15.10 13.28
04-10-19 15.00 15.37 14.97 1,448,100 15.15 13.33
04-10-18 15.08 15.29 14.98 1,579,900 14.99 13.19
04-10-15 15.28 15.33 15.06 1,066,100 15.23 13.40
04-10-14 15.49 15.67 15.18 1,621,000 15.25 13.41
04-10-13 15.65 15.67 15.45 1,148,000 15.56 13.69
Date Open High Low Vol Cls adjCls
04-10-12 15.85 15.85 15.49 2,055,500 15.64 13.76
04-10-11 15.80 15.94 15.80 494,700 15.85 13.94
04-10-08 15.86 16.06 15.72 1,345,000 15.90 13.99
04-10-07 15.95 16.10 15.92 835,000 15.95 14.03
04-10-06 15.95 16.10 15.95 1,188,800 16.06 14.13
04-10-05 16.48 16.52 16.13 1,149,200 16.20 14.25
04-10-04 16.35 16.66 16.35 943,200 16.48 14.50
04-10-01 16.20 16.57 16.14 1,414,400 16.45 14.47
04-09-30 15.95 16.07 15.86 2,289,200 16.02 14.09
Date Open High Low Vol Cls adjCls
04-09-29 15.96 15.96 15.58 1,936,800 15.85 13.94
04-09-28 15.98 16.00 15.79 1,428,600 15.96 14.04
04-09-27 15.85 15.93 15.52 1,244,700 15.73 13.84
04-09-24 16.00 16.22 16.00 692,300 16.05 14.12
04-09-23 16.15 16.19 15.99 992,400 16.04 14.11
04-09-22 16.37 16.37 16.02 989,300 16.02 14.09
04-09-21 16.60 16.60 16.22 1,101,800 16.37 14.40
04-09-20 16.50 16.60 16.44 748,100 16.52 14.53
04-09-17 16.48 16.66 16.38 1,501,400 16.64 14.64
Date Open High Low Vol Cls adjCls
04-09-16 16.49 16.52 16.35 1,069,900 16.46 14.48
04-09-15 16.52 16.60 16.31 1,634,600 16.47 14.49
04-09-14 16.62 16.83 16.50 2,117,800 16.71 14.70
04-09-13 16.78 16.84 16.66 921,800 16.66 14.65
04-09-10 16.77 16.82 16.58 906,800 16.78 14.76
04-09-09 16.59 16.88 16.50 1,616,100 16.77 14.75
04-09-08 16.98 16.98 16.54 1,865,600 16.58 14.58
04-09-07 16.60 16.99 16.57 1,406,500 16.99 14.94
04-09-03 16.70 16.90 16.46 1,560,900 16.76 14.74
Date Open High Low Vol Cls adjCls
04-09-02 16.55 16.79 16.44 1,356,100 16.76 14.74
04-09-01 16.21 16.55 16.10 1,701,100 16.48 14.50
04-08-31 16.25 16.54 15.99 2,607,000 16.48 14.50
04-08-30 16.00 16.50 15.94 6,636,700 16.26 14.30
04-08-27 17.87 17.96 17.65 1,741,600 17.77 15.60
04-08-26 18.20 18.20 17.78 1,441,700 17.86 15.67
04-08-25 17.99 18.30 17.75 2,547,500 18.23 16.00
04-08-24 19.47 19.48 18.25 3,169,500 18.49 16.23
04-08-23 19.31 19.50 19.25 958,000 19.48 17.10
Date Open High Low Vol Cls adjCls
04-08-20 18.90 19.36 18.85 823,100 19.32 16.96
04-08-19 18.71 18.99 18.49 1,087,900 18.96 16.64
04-08-18 18.50 18.73 18.46 1,355,600 18.71 16.42
04-08-17 18.70 18.76 18.50 545,900 18.51 16.25
04-08-16 18.55 18.94 18.51 528,600 18.70 16.41
04-08-13 18.67 18.77 18.51 489,200 18.59 16.32
04-08-12 18.68 18.68 18.26 783,600 18.47 16.21
04-08-11 18.34 18.68 18.09 1,017,100 18.63 16.35
04-08-10 18.19 18.50 18.19 1,336,300 18.33 16.09
Date Open High Low Vol Cls adjCls
04-08-09 18.15 18.18 17.90 1,631,700 18.09 15.88
04-08-06 18.94 18.94 18.26 1,441,800 18.40 16.15
04-08-05 19.30 19.30 18.88 1,077,600 18.94 16.62
04-08-04 19.15 19.49 18.76 2,069,500 19.28 16.92
04-08-03 19.30 19.39 19.05 622,500 19.15 16.81
04-08-02 19.13 19.49 18.93 1,393,000 19.41 17.04
04-07-30 18.60 19.10 18.53 1,323,000 19.06 16.73
04-07-29 18.75 18.76 18.25 1,463,100 18.73 16.44
04-07-28 19.08 19.15 18.55 870,300 18.85 16.54
Date Open High Low Vol Cls adjCls
04-07-27 18.73 19.14 18.63 1,929,800 18.97 16.65
04-07-26 19.95 19.96 18.04 4,665,600 18.48 16.22
04-07-23 20.05 20.12 19.73 1,219,700 19.95 17.51
04-07-22 20.43 20.49 19.87 1,385,700 20.03 17.58
04-07-21 20.90 20.92 20.43 737,100 20.43 17.93
04-07-20 20.76 20.95 20.65 631,200 20.90 18.34
04-07-19 20.85 20.93 20.49 755,300 20.63 18.11
04-07-16 21.09 21.10 20.62 717,500 20.64 18.11
04-07-15 20.90 21.08 20.77 1,293,900 21.06 18.48
Date Open High Low Vol Cls adjCls
04-07-14 20.60 20.94 20.55 1,256,400 20.79 18.25
04-07-13 20.74 20.95 20.57 1,514,000 20.60 18.08
04-07-12 20.90 20.90 20.65 717,400 20.74 18.20
04-07-09 21.00 21.05 20.77 533,100 20.86 18.31
04-07-08 20.99 21.05 20.90 996,300 21.03 18.46
04-07-07 21.00 21.08 20.90 1,037,300 20.99 18.42
04-07-06 21.04 21.28 20.84 1,187,600 20.85 18.30
04-07-02 21.05 21.13 20.88 1,169,100 20.99 18.42
04-07-01 21.08 21.10 20.91 1,195,600 21.04 18.47
Date Open High Low Vol Cls adjCls
04-06-30 20.30 20.95 20.30 2,183,400 20.95 18.39
04-06-29 20.40 20.44 20.25 1,337,800 20.42 17.92
04-06-28 20.66 20.88 20.46 1,148,000 20.51 18.00
04-06-25 20.45 20.89 20.45 1,070,600 20.65 18.12
04-06-24 20.20 20.98 20.20 1,188,600 20.72 18.18
04-06-23 20.28 20.58 20.28 1,689,800 20.44 17.94
04-06-22 20.00 20.55 20.00 1,239,200 20.51 18.00
04-06-21 19.70 20.31 19.68 1,423,800 20.14 17.68
04-06-18 20.30 20.35 19.82 2,283,800 19.82 17.39
Date Open High Low Vol Cls adjCls
04-06-17 20.42 20.55 20.30 1,265,000 20.40 17.90
04-06-16 20.39 20.52 20.16 693,300 20.42 17.92
04-06-15 20.05 20.61 20.05 1,508,000 20.53 18.02
04-06-14 20.40 20.48 20.00 1,259,100 20.07 17.61
04-06-10 20.57 20.62 20.43 1,512,000 20.50 17.99
04-06-09 20.36 20.66 20.35 2,179,700 20.47 17.97
04-06-08 20.65 20.80 20.50 1,459,600 20.50 17.99
04-06-07 20.23 20.86 20.23 2,002,400 20.81 18.26
04-06-04 20.56 20.70 20.31 1,368,100 20.35 17.86
Date Open High Low Vol Cls adjCls
04-06-03 20.31 20.77 20.30 2,196,900 20.60 18.08
04-06-02 20.39 20.63 20.38 1,816,800 20.43 17.93
04-06-01 20.28 20.46 20.17 1,360,300 20.33 17.84
04-05-28 20.25 20.61 20.15 3,867,400 20.52 18.01
04-05-27 19.75 20.62 19.75 3,124,300 20.49 17.98
04-05-26 19.50 19.95 19.50 1,526,900 19.89 17.42
04-05-25 19.05 19.68 19.03 1,391,100 19.61 17.18
04-05-24 19.04 19.28 18.92 1,359,600 19.12 16.75
04-05-21 18.88 19.11 18.84 2,070,400 19.03 16.67
Date Open High Low Vol Cls adjCls
04-05-20 18.65 19.04 18.65 1,481,200 18.98 16.62
04-05-19 19.15 19.26 18.72 2,361,600 18.76 16.43
04-05-18 19.05 19.24 18.82 1,681,800 19.12 16.75
04-05-17 19.18 19.62 19.12 1,571,400 19.25 16.86
04-05-14 19.25 19.62 19.22 1,340,900 19.58 17.15
04-05-13 19.70 19.81 19.31 1,514,700 19.40 16.99
04-05-12 19.60 19.90 19.50 1,874,500 19.88 17.41
04-05-11 19.20 19.74 19.12 1,609,800 19.70 17.25
04-05-10 19.60 19.97 19.54 2,914,800 19.61 17.18
Date Open High Low Vol Cls adjCls
04-05-07 19.00 19.74 19.00 2,662,000 19.67 17.23
04-05-06 18.70 19.24 18.68 1,248,300 19.13 16.76
04-05-05 18.95 19.00 18.81 1,034,000 18.86 16.52
04-05-04 19.05 19.20 18.91 1,319,300 18.99 16.63
04-05-03 18.72 19.25 18.72 1,484,000 19.25 16.86
04-04-30 18.63 18.96 18.60 1,539,500 18.74 16.41
04-04-29 18.86 19.18 18.73 1,628,400 18.73 16.41
04-04-28 18.62 19.00 18.56 2,140,000 18.86 16.52
04-04-27 18.54 18.71 18.47 1,775,700 18.55 16.25
Date Open High Low Vol Cls adjCls
04-04-26 19.21 19.29 18.15 3,289,200 18.64 16.33
04-04-23 19.05 19.61 19.00 1,883,000 19.10 16.73
04-04-22 19.00 19.32 18.86 2,033,600 19.20 16.82
04-04-21 18.72 19.12 18.69 1,060,200 19.12 16.75
04-04-20 18.78 18.83 18.70 1,646,800 18.72 16.40
04-04-19 18.83 18.88 18.69 1,407,900 18.84 16.50
04-04-16 18.50 18.89 18.50 1,174,500 18.86 16.52
04-04-15 18.40 18.69 18.38 1,789,400 18.50 16.20
04-04-14 18.13 18.40 18.08 902,100 18.32 16.05
Date Open High Low Vol Cls adjCls
04-04-13 18.22 18.43 18.07 939,000 18.11 15.86
04-04-12 18.31 18.40 18.18 679,800 18.22 15.96
04-04-08 18.41 18.49 18.32 956,100 18.39 16.11
04-04-07 18.50 18.51 18.36 1,217,500 18.41 16.13
04-04-06 18.16 18.54 18.09 2,129,600 18.49 16.20
04-04-05 18.20 18.21 18.06 946,800 18.20 15.94
04-04-02 18.24 18.32 18.12 1,132,000 18.16 15.91
04-04-01 18.05 18.26 18.01 1,842,400 18.25 15.98
04-03-31 17.81 18.05 17.78 2,480,500 18.05 15.81
Date Open High Low Vol Cls adjCls
04-03-30 17.60 17.88 17.55 1,637,000 17.81 15.60
04-03-29 18.00 18.01 17.20 4,236,300 17.58 15.40
04-03-26 18.05 18.16 17.76 2,986,000 18.07 15.83
04-03-25 18.19 18.22 18.06 3,613,800 18.13 15.88
04-03-24 17.97 18.27 17.93 1,889,700 18.09 15.84
04-03-23 17.82 18.09 17.68 1,924,700 17.97 15.74
04-03-22 17.60 18.07 17.52 2,772,800 17.82 15.61
04-03-19 17.55 18.09 17.53 4,021,800 17.99 15.76
04-03-18 17.16 17.40 17.03 1,481,600 17.35 15.20
Date Open High Low Vol Cls adjCls
04-03-17 17.00 17.20 17.00 1,241,500 17.15 15.02
04-03-16 17.04 17.15 16.89 1,121,700 17.08 14.96
04-03-15 17.02 17.18 16.87 1,256,600 16.93 14.83
04-03-12 17.10 17.20 16.97 1,090,800 17.19 15.06
04-03-11 17.50 17.50 16.67 2,520,700 17.14 15.01
04-03-10 17.07 17.15 16.87 1,564,600 16.88 14.78
04-03-09 17.00 17.28 16.81 2,692,200 17.22 15.08
04-03-08 16.96 17.41 16.96 2,409,900 17.06 14.94
04-03-05 16.89 17.05 16.75 1,593,200 16.99 14.88
Date Open High Low Vol Cls adjCls
04-03-04 17.00 17.17 16.85 2,807,000 16.99 14.88
04-03-03 16.30 16.67 16.25 1,693,100 16.63 14.57
04-03-02 16.40 16.59 16.30 1,946,400 16.51 14.46
04-03-01 16.10 16.64 15.96 2,928,100 16.60 14.54
04-02-27 15.75 16.01 15.75 1,616,500 15.88 13.91
04-02-26 15.45 15.93 15.44 3,183,600 15.90 13.93
04-02-25 15.05 15.63 15.04 3,862,700 15.49 13.53
04-02-24 15.14 15.14 14.93 6,210,700 15.01 13.11
04-02-23 15.80 15.90 15.38 4,822,600 15.40 13.45
Date Open High Low Vol Cls adjCls
04-02-20 15.93 16.00 15.69 2,944,800 15.86 13.86
04-02-19 16.00 16.39 16.00 2,285,100 16.01 13.99
04-02-18 15.90 16.21 15.90 2,533,800 16.12 14.08
04-02-17 16.32 16.60 15.75 4,617,700 16.21 14.16
04-02-13 16.40 16.69 16.25 2,829,400 16.38 14.31
04-02-12 16.95 17.05 16.27 5,168,400 16.53 14.44
04-02-11 16.50 17.19 16.42 3,633,000 16.95 14.81
04-02-10 16.25 16.67 16.11 4,536,600 16.49 14.41
04-02-09 16.30 16.82 16.30 3,765,100 16.70 14.59
Date Open High Low Vol Cls adjCls
04-02-06 17.00 17.11 16.95 2,266,800 17.03 14.88
04-02-05 17.00 17.22 16.95 4,866,300 17.10 14.94
04-02-04 16.20 16.95 16.20 5,162,000 16.91 14.77
04-02-03 16.02 16.28 16.00 3,389,700 16.25 14.20
04-02-02 15.30 16.00 15.30 5,037,600 16.00 13.98
04-01-30 15.10 15.50 15.06 1,688,100 15.38 13.44
04-01-29 15.00 15.23 14.99 3,081,400 15.11 13.20
04-01-28 15.17 15.67 15.17 2,668,900 15.26 13.33
04-01-27 14.99 15.40 14.79 4,043,800 15.17 13.25
Date Open High Low Vol Cls adjCls
04-01-26 13.78 15.00 13.70 8,966,800 14.99 13.10
04-01-23 13.50 13.63 13.46 1,392,400 13.50 11.79
04-01-22 13.55 13.63 13.48 1,469,100 13.58 11.86
04-01-21 13.45 13.61 13.42 1,807,700 13.60 11.88
04-01-20 13.65 13.71 13.41 1,915,500 13.51 11.80
04-01-16 13.54 13.73 13.50 1,324,500 13.72 11.99
04-01-15 13.50 13.55 13.35 1,742,100 13.53 11.82
04-01-14 13.52 13.63 13.45 1,539,900 13.51 11.80
04-01-13 13.41 13.49 13.31 1,812,800 13.43 11.73
Date Open High Low Vol Cls adjCls
04-01-12 13.37 13.45 13.30 1,315,700 13.45 11.75
04-01-09 13.30 13.54 13.30 1,098,300 13.38 11.69
04-01-08 13.58 13.62 13.36 1,342,100 13.40 11.71
04-01-07 13.36 13.64 13.25 2,035,200 13.48 11.78
04-01-06 13.05 13.52 13.02 2,298,900 13.44 11.74
04-01-05 13.17 13.19 12.97 2,566,400 12.99 11.35
04-01-02 13.17 13.27 13.16 2,044,600 13.18 11.51
03-12-31 13.20 13.39 13.11 2,503,400 13.24 11.57
03-12-30 13.00 13.24 12.94 2,956,400 13.20 11.53
Date Open High Low Vol Cls adjCls
03-12-29 12.60 13.08 12.60 4,689,200 13.06 11.41
03-12-26 12.50 12.70 12.45 4,216,900 12.59 11.00
03-12-24 13.45 13.45 12.90 7,563,400 12.90 11.27
03-12-23 13.99 14.13 13.92 900,700 13.98 12.21
03-12-22 14.02 14.09 13.92 693,100 14.03 12.26
03-12-19 14.15 14.25 14.03 1,088,400 14.10 12.32
03-12-18 14.03 14.27 14.00 1,064,400 14.25 12.45
03-12-17 14.05 14.12 13.85 1,072,500 14.03 12.26
03-12-16 14.15 14.28 14.10 942,700 14.25 12.45
Date Open High Low Vol Cls adjCls
03-12-15 14.06 14.31 14.06 1,650,200 14.25 12.45
03-12-12 13.93 14.03 13.80 710,700 13.96 12.20
03-12-11 13.73 14.09 13.65 1,173,000 14.06 12.28
03-12-10 13.85 13.85 13.60 789,100 13.67 11.94
03-12-09 13.70 13.97 13.65 792,400 13.87 12.12
03-12-08 13.67 13.89 13.65 1,199,700 13.72 11.99
03-12-05 13.55 13.81 13.53 630,000 13.70 11.97
03-12-04 13.90 13.99 13.78 1,009,100 13.80 12.06
03-12-03 13.93 14.10 13.91 662,300 13.99 12.22
Date Open High Low Vol Cls adjCls
03-12-02 13.95 14.04 13.88 898,600 13.96 12.20
03-12-01 13.75 13.96 13.74 1,580,700 13.95 12.19
03-11-28 13.57 13.80 13.57 595,400 13.65 11.92
03-11-26 13.70 13.79 13.65 879,900 13.78 12.04
03-11-25 13.50 13.78 13.45 1,623,600 13.68 11.92
03-11-24 13.15 13.74 13.13 2,896,500 13.60 11.85
03-11-21 13.63 13.70 13.40 1,629,100 13.40 11.67
03-11-20 13.80 13.91 13.72 1,022,300 13.73 11.96
03-11-19 14.00 14.05 13.83 805,100 13.89 12.10
Date Open High Low Vol Cls adjCls
03-11-18 13.98 14.22 13.95 828,000 13.99 12.19
03-11-17 14.10 14.24 13.94 717,600 14.06 12.25
03-11-14 14.12 14.34 14.04 690,500 14.13 12.31
03-11-13 14.26 14.33 14.10 1,198,900 14.20 12.37
03-11-12 14.15 14.49 14.15 1,538,700 14.36 12.51
03-11-11 14.48 14.50 14.10 1,760,400 14.15 12.33
03-11-10 14.60 15.10 14.43 5,446,600 14.47 12.60
03-11-07 14.22 14.25 14.12 1,013,900 14.23 12.40
03-11-06 14.26 14.28 14.17 971,100 14.23 12.40
Date Open High Low Vol Cls adjCls
03-11-05 14.28 14.31 14.16 744,800 14.17 12.34
03-11-04 14.28 14.42 14.20 1,039,100 14.25 12.41
03-11-03 14.23 14.44 14.23 1,674,200 14.38 12.53
03-10-31 14.26 14.40 14.22 551,000 14.27 12.43
03-10-30 14.34 14.45 14.19 898,400 14.36 12.51
03-10-29 14.40 14.43 14.16 943,600 14.24 12.40
03-10-28 14.13 14.36 14.13 693,600 14.36 12.51
03-10-27 14.30 14.38 14.02 684,800 14.14 12.32
03-10-24 14.34 14.38 14.15 865,400 14.25 12.41
Date Open High Low Vol Cls adjCls
03-10-23 14.30 14.42 14.26 948,500 14.34 12.49
03-10-22 14.47 14.47 14.18 1,046,800 14.29 12.45
03-10-21 14.41 14.54 14.35 967,600 14.47 12.60
03-10-20 14.40 14.47 14.34 897,100 14.42 12.56
03-10-17 14.40 14.50 14.23 1,351,700 14.35 12.50
03-10-16 14.27 14.49 14.26 1,592,900 14.49 12.62
03-10-15 14.16 14.33 14.16 1,738,900 14.26 12.42
03-10-14 14.11 14.25 14.06 1,166,200 14.16 12.33
03-10-13 14.01 14.24 14.01 2,002,700 14.21 12.38
Date Open High Low Vol Cls adjCls
03-10-10 14.15 14.35 13.86 2,435,000 14.04 12.23
03-10-09 14.25 14.40 14.18 1,832,800 14.23 12.40
03-10-08 14.21 14.30 14.15 1,839,200 14.25 12.41
03-10-07 14.40 14.45 14.23 1,835,400 14.34 12.49
03-10-06 14.49 14.64 14.32 941,000 14.44 12.58
03-10-03 14.25 14.53 14.21 2,582,200 14.49 12.62
03-10-02 14.20 14.39 14.20 1,338,500 14.30 12.46
03-10-01 14.13 14.45 14.13 1,985,500 14.35 12.50
03-09-30 14.28 14.46 14.13 1,353,800 14.13 12.31
Date Open High Low Vol Cls adjCls
03-09-29 14.25 14.45 14.14 1,563,800 14.31 12.46
03-09-26 14.35 14.48 13.98 1,699,800 14.00 12.19
03-09-25 14.40 14.51 14.35 2,936,800 14.42 12.56
03-09-24 14.07 14.50 14.06 2,763,300 14.22 12.39
03-09-23 14.50 14.50 14.16 4,411,500 14.25 12.41
03-09-22 13.30 13.48 13.20 802,000 13.30 11.59
03-09-19 13.17 13.52 13.10 2,016,000 13.50 11.76
03-09-18 12.81 13.34 12.81 1,000,500 13.33 11.61
03-09-17 13.00 13.20 12.96 1,056,000 12.99 11.32
Date Open High Low Vol Cls adjCls
03-09-16 12.97 13.20 12.83 1,417,700 13.04 11.36
03-09-15 13.18 13.28 12.97 1,391,700 13.25 11.54
03-09-12 13.15 13.39 12.92 1,937,600 13.17 11.47
03-09-11 13.00 13.15 12.86 1,024,000 13.15 11.45
03-09-10 12.70 13.10 12.70 912,500 12.81 11.16
03-09-09 12.81 13.25 12.60 1,798,400 12.91 11.25
03-09-08 12.38 12.89 12.35 1,445,200 12.80 11.15
03-09-05 12.23 13.00 12.23 2,794,600 12.53 10.91
03-09-04 11.48 12.23 11.47 2,792,100 12.23 10.65
Date Open High Low Vol Cls adjCls
03-09-03 11.16 11.50 11.16 1,380,400 11.48 10.00
03-09-02 11.15 11.32 11.15 838,700 11.26 9.81
03-08-29 11.13 11.31 11.10 495,300 11.20 9.76
03-08-28 10.82 11.18 10.77 1,007,600 11.18 9.74
03-08-27 10.65 10.92 10.65 736,500 10.86 9.46
03-08-26 10.87 10.90 10.62 1,037,900 10.76 9.34
03-08-25 10.78 11.02 10.78 689,500 10.95 9.50
03-08-22 11.35 11.42 10.85 939,600 10.88 9.44
03-08-21 11.10 11.39 11.06 1,330,800 11.36 9.86
Date Open High Low Vol Cls adjCls
03-08-20 11.29 11.29 10.90 1,359,600 11.05 9.59
03-08-19 11.26 11.37 11.21 512,200 11.30 9.81
03-08-18 11.31 11.48 11.31 371,500 11.38 9.88
03-08-15 11.15 11.49 11.06 586,200 11.49 9.97
03-08-14 11.12 11.19 11.06 668,400 11.14 9.67
03-08-13 11.09 11.24 11.06 562,200 11.15 9.68
03-08-12 11.12 11.23 11.05 602,900 11.15 9.68
03-08-11 11.18 11.30 11.05 457,700 11.15 9.68
03-08-08 10.95 11.33 10.95 597,500 11.31 9.82
Date Open High Low Vol Cls adjCls
03-08-07 11.05 11.11 10.96 898,400 10.99 9.54
03-08-06 11.09 11.20 11.03 500,700 11.09 9.62
03-08-05 11.10 11.30 11.07 546,700 11.10 9.63
03-08-04 11.25 11.35 11.15 477,600 11.26 9.77
03-08-01 11.31 11.47 11.15 730,700 11.15 9.68
03-07-31 11.35 11.49 11.27 618,400 11.33 9.83
03-07-30 11.30 11.41 11.17 682,500 11.39 9.88
03-07-29 11.35 11.45 11.00 1,245,900 11.23 9.75
03-07-28 11.48 11.62 11.35 789,300 11.58 10.05
Date Open High Low Vol Cls adjCls
03-07-25 11.40 11.58 11.36 1,460,600 11.55 10.02
03-07-24 11.50 11.59 11.28 1,073,800 11.48 9.96
03-07-23 11.37 11.50 11.35 1,125,200 11.49 9.97
03-07-22 11.17 11.45 11.16 1,310,900 11.41 9.90
03-07-21 11.26 11.31 11.19 955,200 11.22 9.74
03-07-18 11.30 11.47 11.21 960,400 11.36 9.86
03-07-17 11.54 11.69 11.21 881,200 11.30 9.81
03-07-16 11.58 11.70 11.53 756,900 11.53 10.01
03-07-15 11.61 11.67 11.40 1,131,600 11.62 10.08
Date Open High Low Vol Cls adjCls
03-07-14 11.71 11.77 11.41 1,134,000 11.47 9.95
03-07-11 11.70 11.84 11.56 1,398,400 11.71 10.16
03-07-10 12.19 12.19 11.20 4,295,600 11.80 10.24
03-07-09 11.05 11.33 11.00 932,900 11.20 9.72
03-07-08 10.89 11.20 10.85 1,240,900 11.14 9.67
03-07-07 11.00 11.15 10.79 946,800 10.89 9.45
03-07-03 10.95 11.10 10.95 833,800 11.00 9.55
03-07-02 10.85 11.12 10.80 1,120,800 11.12 9.65
03-07-01 10.60 10.88 10.40 1,885,600 10.86 9.42
Date Open High Low Vol Cls adjCls
03-06-30 10.70 10.74 10.47 1,142,500 10.62 9.22
03-06-27 10.62 10.77 10.62 971,100 10.72 9.30
03-06-26 10.50 10.83 10.50 956,500 10.77 9.35
03-06-25 10.59 10.78 10.57 6,350,500 10.60 9.20
03-06-24 10.80 10.89 10.72 770,100 10.72 9.30
03-06-23 10.85 11.00 10.77 1,054,100 10.90 9.46
03-06-20 10.83 10.92 10.80 1,088,800 10.90 9.46
03-06-19 10.65 10.83 10.62 1,231,700 10.80 9.37
03-06-18 10.83 10.83 10.55 836,800 10.75 9.33
Date Open High Low Vol Cls adjCls
03-06-17 10.90 10.94 10.76 1,063,100 10.83 9.40
03-06-16 10.61 10.92 10.61 1,547,500 10.85 9.42
03-06-13 10.57 10.76 10.55 1,621,000 10.71 9.29
03-06-12 10.39 10.63 10.39 1,419,400 10.57 9.17
03-06-11 10.15 10.39 10.07 1,214,800 10.36 8.99
03-06-10 9.83 10.13 9.83 968,600 10.12 8.78
03-06-09 10.05 10.08 9.81 861,100 9.83 8.53
03-06-06 10.18 10.37 10.08 1,104,100 10.11 8.77
03-06-05 10.12 10.24 9.80 1,796,600 10.17 8.83
Date Open High Low Vol Cls adjCls
03-06-04 9.72 10.17 9.72 1,837,300 10.12 8.78
03-06-03 9.71 9.77 9.67 814,200 9.76 8.47
03-06-02 9.45 9.80 9.40 2,537,800 9.70 8.42
03-05-30 9.30 9.50 9.20 1,381,900 9.50 8.24
03-05-29 9.22 9.29 9.19 896,300 9.20 7.98
03-05-28 9.27 9.34 9.16 741,400 9.26 8.04
03-05-27 9.29 9.35 9.22 937,800 9.31 8.04
03-05-23 9.00 9.23 8.95 1,678,400 9.23 7.98
03-05-22 8.90 9.12 8.90 1,687,500 8.90 7.69
Date Open High Low Vol Cls adjCls
03-05-21 9.01 9.07 8.75 2,571,600 9.00 7.78
03-05-20 9.48 9.57 8.66 4,622,100 9.01 7.79
03-05-19 9.15 9.67 9.11 2,770,000 9.47 8.18
03-05-16 9.35 9.50 9.10 1,310,800 9.10 7.86
03-05-15 9.50 9.53 9.30 1,141,600 9.32 8.05
03-05-14 9.58 9.63 9.46 1,212,300 9.50 8.21
03-05-13 9.42 9.63 9.42 944,900 9.58 8.28
03-05-12 9.69 9.70 9.45 854,800 9.65 8.34
03-05-09 9.58 9.71 9.45 1,098,800 9.69 8.37
Date Open High Low Vol Cls adjCls
03-05-08 9.50 9.60 9.41 828,800 9.51 8.22
03-05-07 9.70 9.93 9.57 837,700 9.68 8.36
03-05-06 9.82 9.95 9.66 578,800 9.89 8.55
03-05-05 9.79 9.87 9.75 513,600 9.80 8.47
03-05-02 9.60 9.75 9.60 575,300 9.74 8.42
03-05-01 9.65 9.69 9.45 640,100 9.60 8.30
03-04-30 9.59 9.70 9.47 1,487,800 9.63 8.32
03-04-29 9.68 9.75 9.54 949,500 9.59 8.29
03-04-28 9.35 9.64 9.33 1,400,100 9.58 8.28
Date Open High Low Vol Cls adjCls
03-04-25 9.42 9.60 9.24 1,427,200 9.37 8.10
03-04-24 9.22 9.50 9.20 953,000 9.42 8.14
03-04-23 9.20 9.37 9.03 1,286,300 9.32 8.05
03-04-22 8.93 9.17 8.77 806,900 9.10 7.86
03-04-21 8.97 9.10 8.88 660,600 8.89 7.68
03-04-17 8.72 8.95 8.72 1,431,400 8.93 7.72
03-04-16 8.56 8.75 8.49 1,598,800 8.69 7.51
03-04-15 8.58 8.78 8.50 976,100 8.57 7.41
03-04-14 8.61 8.75 8.61 821,100 8.70 7.52
Date Open High Low Vol Cls adjCls
03-04-11 8.57 8.83 8.51 814,400 8.61 7.44
03-04-10 8.45 8.55 8.30 802,700 8.47 7.32
03-04-09 8.27 8.48 8.26 797,200 8.36 7.22
03-04-08 8.50 8.69 8.21 1,043,600 8.26 7.14
03-04-07 8.75 8.76 8.50 1,978,700 8.50 7.34
03-04-04 8.20 8.21 8.05 1,030,100 8.21 7.09
03-04-03 8.10 8.24 8.09 942,800 8.11 7.01
03-04-02 8.01 8.16 8.01 717,800 8.05 6.96
03-04-01 7.76 8.04 7.75 1,075,400 7.91 6.84
Date Open High Low Vol Cls adjCls
03-03-31 7.90 8.05 7.75 887,900 7.75 6.70
03-03-28 8.02 8.24 7.92 1,308,200 7.93 6.85
03-03-27 8.10 8.30 7.90 1,910,000 8.20 7.09
03-03-26 8.10 8.15 7.84 2,306,000 7.97 6.89
03-03-25 8.11 8.30 8.00 1,337,600 8.15 7.04
03-03-24 8.40 8.52 8.10 1,594,700 8.14 7.03
03-03-21 8.65 8.85 8.44 2,209,200 8.85 7.65
03-03-20 8.00 8.35 7.96 1,295,000 8.15 7.04
03-03-19 7.87 8.15 7.82 1,011,100 8.00 6.91
Date Open High Low Vol Cls adjCls
03-03-18 7.74 7.98 7.65 1,290,300 7.82 6.76
03-03-17 7.40 7.74 7.40 1,627,700 7.65 6.61
03-03-14 7.62 7.75 7.39 1,448,400 7.40 6.39
03-03-13 7.50 7.80 7.31 2,158,000 7.62 6.58
03-03-12 7.30 7.60 7.25 2,033,400 7.28 6.29
03-03-11 7.45 7.54 7.30 1,591,900 7.38 6.38
03-03-10 7.53 7.57 7.28 941,000 7.35 6.35
03-03-07 7.73 7.88 7.25 2,897,600 7.49 6.47
03-03-06 8.53 8.53 7.40 6,416,100 7.70 6.65
Date Open High Low Vol Cls adjCls
03-03-05 8.84 8.85 8.38 1,761,600 8.53 7.37
03-03-04 9.08 9.20 8.81 884,000 8.94 7.73
03-03-03 9.10 9.28 9.01 735,800 9.11 7.87
03-02-28 9.22 9.25 9.00 774,500 9.20 7.95
03-02-27 9.15 9.30 9.04 1,049,500 9.12 7.88
03-02-26 9.45 9.45 9.09 764,000 9.15 7.91
03-02-25 9.24 9.59 9.24 1,109,600 9.45 8.13
03-02-24 9.54 9.54 9.32 795,400 9.34 8.04
03-02-21 9.51 9.65 9.40 765,200 9.64 8.29
Date Open High Low Vol Cls adjCls
03-02-20 9.40 9.46 9.38 816,400 9.41 8.10
03-02-19 9.40 9.41 9.28 1,192,300 9.40 8.09
03-02-18 9.07 9.44 9.07 771,500 9.35 8.05
03-02-14 9.18 9.26 8.95 1,214,500 9.00 7.74
03-02-13 9.20 9.23 9.02 1,005,500 9.08 7.81
03-02-12 9.38 9.40 9.22 729,700 9.23 7.94
03-02-11 9.35 9.43 9.22 793,100 9.33 8.03
03-02-10 9.40 9.50 9.22 1,233,100 9.40 8.09
03-02-07 9.50 9.57 9.28 1,154,300 9.30 8.00
Date Open High Low Vol Cls adjCls
03-02-06 9.65 9.66 9.35 1,316,200 9.48 8.16
03-02-05 9.85 10.05 9.60 1,555,800 9.60 8.26
03-02-04 10.00 10.10 9.85 1,712,300 9.86 8.48
03-02-03 10.15 10.20 9.95 1,286,300 10.00 8.60
03-01-31 10.05 10.32 10.04 1,149,400 10.31 8.87
03-01-30 10.10 10.15 10.01 1,179,400 10.08 8.67
03-01-29 10.35 10.35 10.00 1,612,500 10.10 8.69
03-01-28 10.21 10.53 10.20 1,696,800 10.35 8.91
03-01-27 11.00 11.12 10.17 3,883,400 10.24 8.81
Date Open High Low Vol Cls adjCls
03-01-24 11.57 11.74 11.37 1,144,700 11.49 9.89
03-01-23 11.50 11.60 11.34 575,800 11.60 9.98
03-01-22 11.60 11.60 11.32 740,300 11.40 9.81
03-01-21 11.80 11.90 11.54 452,400 11.58 9.96
03-01-17 11.85 11.93 11.70 572,100 11.77 10.13
03-01-16 11.60 11.91 11.52 1,324,700 11.85 10.20
03-01-15 11.55 11.62 11.34 719,400 11.61 9.99
03-01-14 11.40 11.61 11.35 686,700 11.61 9.99
03-01-13 11.25 11.44 11.25 1,388,400 11.36 9.77
Date Open High Low Vol Cls adjCls
03-01-10 11.30 11.46 11.05 846,500 11.41 9.82
03-01-09 11.30 11.59 11.25 1,078,600 11.36 9.77
03-01-08 11.25 11.40 11.20 615,700 11.35 9.77
03-01-07 11.27 11.38 11.11 758,200 11.25 9.68
03-01-06 11.47 11.59 11.30 625,800 11.37 9.78
03-01-03 11.40 11.59 11.36 594,200 11.50 9.90
03-01-02 11.22 11.50 11.15 823,000 11.50 9.90
02-12-31 10.95 11.24 10.84 644,700 11.22 9.65
02-12-30 11.24 11.24 10.85 720,900 11.00 9.46
Date Open High Low Vol Cls adjCls
02-12-27 11.20 11.32 11.13 605,600 11.20 9.64
02-12-26 11.23 11.35 11.19 530,100 11.30 9.72
02-12-24 11.16 11.31 11.16 308,400 11.22 9.65
02-12-23 11.05 11.25 11.00 858,100 11.25 9.68
02-12-20 11.07 11.23 10.90 1,309,500 11.19 9.63
02-12-19 10.70 11.07 10.70 1,275,200 11.07 9.53
02-12-18 10.70 10.83 10.65 688,000 10.80 9.29
02-12-17 10.84 10.85 10.50 1,346,100 10.72 9.22
02-12-16 10.82 10.91 10.70 1,298,900 10.85 9.34
Date Open High Low Vol Cls adjCls
02-12-13 10.81 10.89 10.60 1,340,100 10.83 9.32
02-12-12 10.94 10.99 10.71 1,458,300 10.76 9.26
02-12-11 11.06 11.10 10.87 1,672,800 10.93 9.40
02-12-10 11.13 11.22 11.01 1,344,400 11.05 9.51
02-12-09 11.12 11.30 11.06 1,660,300 11.13 9.58
02-12-06 11.35 11.50 10.96 2,791,000 11.26 9.69
02-12-05 11.92 11.98 11.74 753,900 11.95 10.28
02-12-04 11.62 12.04 11.62 980,400 11.82 10.17
02-12-03 11.84 11.84 11.55 811,300 11.65 10.02
Date Open High Low Vol Cls adjCls
02-12-02 11.83 12.00 11.61 733,600 11.84 10.19
02-11-29 11.85 11.95 11.79 481,600 11.80 10.15
02-11-27 12.02 12.10 11.87 897,300 12.02 10.34
02-11-26 11.96 12.03 11.66 1,250,300 11.92 10.26
02-11-25 12.00 12.05 11.80 1,056,600 11.96 10.26
02-11-22 12.02 12.18 12.00 1,202,800 12.09 10.37
02-11-21 12.31 12.40 12.18 1,011,400 12.20 10.46
02-11-20 12.20 12.39 12.20 618,000 12.31 10.56
02-11-19 12.62 12.70 12.30 727,800 12.44 10.67
Date Open High Low Vol Cls adjCls
02-11-18 12.77 12.97 12.60 1,274,800 12.62 10.82
02-11-15 12.45 12.89 12.19 1,433,800 12.77 10.95
02-11-14 12.10 12.49 12.04 1,146,800 12.49 10.71
02-11-13 11.52 12.45 11.52 2,394,100 12.34 10.58
02-11-12 11.31 12.02 11.31 2,720,700 11.79 10.11
02-11-11 10.88 11.29 10.81 2,523,800 11.21 9.61
02-11-08 11.36 11.47 10.84 850,100 10.88 9.33
02-11-07 10.75 11.35 10.75 1,158,200 11.29 9.68
02-11-06 10.88 10.90 10.75 1,080,500 10.75 9.22
Date Open High Low Vol Cls adjCls
02-11-05 10.78 11.00 10.76 1,596,600 10.85 9.30
02-11-04 10.90 11.04 10.70 745,500 10.77 9.24
02-11-01 10.99 11.05 10.87 1,055,700 10.90 9.35
02-10-31 11.02 11.15 10.79 949,900 11.07 9.49
02-10-30 11.04 11.12 10.75 835,800 10.95 9.39
02-10-29 11.16 11.20 10.70 570,100 10.94 9.38
02-10-28 11.35 11.45 11.05 502,500 11.17 9.58
02-10-25 11.15 11.26 10.97 590,000 11.25 9.65
02-10-24 11.43 11.43 11.13 941,000 11.13 9.54
Date Open High Low Vol Cls adjCls
02-10-23 11.35 11.40 11.10 963,400 11.19 9.60
02-10-22 11.48 11.50 10.98 920,600 11.05 9.48
02-10-21 11.26 11.50 11.22 526,500 11.46 9.83
02-10-18 11.18 11.37 11.10 757,600 11.26 9.66
02-10-17 11.10 11.20 10.96 985,100 11.10 9.52
02-10-16 10.74 10.90 10.74 697,600 10.84 9.30
02-10-15 10.80 10.92 10.61 1,124,400 10.82 9.28
02-10-14 10.00 10.44 9.95 1,034,200 10.35 8.88
02-10-11 10.00 10.50 9.95 3,698,900 10.00 8.58
Date Open High Low Vol Cls adjCls
02-10-10 10.00 10.15 9.27 3,708,400 9.64 8.27
02-10-09 10.46 10.55 10.17 1,301,700 10.20 8.75
02-10-08 10.30 10.59 10.20 1,117,300 10.50 9.00
02-10-07 10.52 10.67 10.29 1,352,500 10.46 8.97
02-10-04 11.15 11.15 10.49 1,410,200 10.60 9.09
02-10-03 11.33 11.50 11.01 1,722,400 11.01 9.44
02-10-02 11.80 11.92 11.27 1,267,900 11.27 9.66
02-10-01 11.62 11.91 11.48 891,500 11.91 10.21
02-09-30 11.57 11.72 11.42 1,281,900 11.63 9.97
Date Open High Low Vol Cls adjCls
02-09-27 12.04 12.09 11.85 978,500 11.88 10.19
02-09-26 12.17 12.17 12.00 866,000 12.14 10.41
02-09-25 12.20 12.25 12.02 1,182,400 12.17 10.44
02-09-24 11.98 12.02 11.76 1,162,900 11.98 10.27
02-09-23 12.24 12.24 11.87 916,400 12.08 10.36
02-09-20 11.80 12.40 11.72 1,710,000 12.18 10.45
02-09-19 12.23 12.25 11.65 1,025,100 11.71 10.04
02-09-18 12.42 12.44 12.05 819,400 12.33 10.57
02-09-17 12.40 12.54 12.22 1,489,200 12.42 10.65
Date Open High Low Vol Cls adjCls
02-09-16 12.15 12.45 12.00 1,096,600 12.42 10.65
02-09-13 11.51 12.15 11.50 1,559,300 12.15 10.42
02-09-12 11.75 11.80 11.50 674,200 11.52 9.88
02-09-11 11.82 11.99 11.77 682,800 11.85 10.16
02-09-10 11.60 11.79 11.43 781,100 11.75 10.08
02-09-09 11.70 11.80 11.47 786,400 11.60 9.95
02-09-06 11.53 11.70 11.30 1,313,600 11.70 10.03
02-09-05 12.10 12.10 11.37 2,488,400 11.43 9.80
02-09-04 12.05 12.23 11.90 1,629,900 12.19 10.45
Date Open High Low Vol Cls adjCls
02-09-03 12.39 12.60 11.98 1,092,600 12.41 10.64
02-08-30 12.10 12.61 12.05 1,149,200 12.42 10.65
02-08-29 12.39 12.39 12.04 990,400 12.10 10.38
02-08-28 12.81 12.81 12.10 1,775,400 12.30 10.55
02-08-27 12.40 12.95 12.16 2,464,700 12.95 11.07
02-08-26 12.12 12.46 11.85 2,434,800 12.38 10.58
02-08-23 10.95 12.16 10.60 6,126,300 12.02 10.28
02-08-22 10.80 10.80 10.59 2,896,400 10.64 9.10
02-08-21 10.99 11.05 10.48 2,332,400 10.73 9.17
Date Open High Low Vol Cls adjCls
02-08-20 10.63 11.01 10.58 1,327,200 10.90 9.32
02-08-19 10.21 10.80 10.20 2,398,300 10.64 9.10
02-08-16 10.90 10.94 10.03 2,085,200 10.06 8.60
02-08-15 11.08 11.19 10.67 1,630,600 10.93 9.34
02-08-14 11.07 11.09 10.92 1,219,800 11.03 9.43
02-08-13 11.40 11.46 10.80 1,264,600 10.97 9.38
02-08-12 11.40 11.55 11.30 1,207,000 11.46 9.80
02-08-09 11.40 11.54 11.35 1,712,600 11.43 9.77
02-08-08 11.90 12.22 11.01 1,883,500 11.55 9.87
Date Open High Low Vol Cls adjCls
02-08-07 12.18 12.37 11.92 705,200 12.25 10.47
02-08-06 12.02 12.44 11.95 735,400 12.15 10.39
02-08-05 12.22 12.30 11.60 1,041,900 12.01 10.27
02-08-02 12.35 12.61 12.13 741,200 12.32 10.53
02-08-01 12.50 12.68 12.35 691,700 12.41 10.61
02-07-31 13.38 13.38 12.42 1,729,900 12.65 10.81
02-07-30 12.60 13.44 12.45 2,235,800 13.41 11.46
02-07-29 13.15 13.49 12.30 2,792,800 12.77 10.92
02-07-26 12.50 13.41 12.42 767,700 13.20 11.28
Date Open High Low Vol Cls adjCls
02-07-25 12.51 13.00 12.30 862,100 12.58 10.75
02-07-24 10.85 12.60 10.66 1,378,500 12.48 10.67
02-07-23 11.95 12.08 11.35 1,111,000 11.56 9.88
02-07-22 12.30 12.71 11.67 1,141,800 11.95 10.22
02-07-19 12.55 13.02 12.40 1,339,700 12.56 10.74
02-07-18 12.90 13.26 12.90 1,138,700 13.02 11.13
02-07-17 12.99 13.32 12.70 741,600 13.00 11.11
02-07-16 12.48 12.98 12.35 900,200 12.98 11.10
02-07-15 12.80 12.85 12.15 815,800 12.61 10.78
Date Open High Low Vol Cls adjCls
02-07-12 12.70 13.13 12.65 902,100 12.85 10.99
02-07-11 12.91 12.96 12.62 871,800 12.75 10.90
02-07-10 13.15 13.25 12.84 1,245,800 12.98 11.10
02-07-09 13.41 13.48 13.00 1,087,600 13.03 11.14
02-07-08 13.82 13.85 13.47 897,800 13.47 11.52
02-07-05 13.48 13.88 13.44 653,500 13.88 11.87
02-07-03 13.73 13.73 13.00 1,966,100 13.48 11.52
02-07-02 14.50 14.50 13.15 3,698,900 13.79 11.79
02-07-01 15.40 15.54 15.08 1,168,100 15.18 12.98
Date Open High Low Vol Cls adjCls
02-06-28 15.40 15.57 15.24 2,116,800 15.51 13.26
02-06-27 15.28 15.55 15.01 1,320,900 15.55 13.29
02-06-26 14.63 15.20 14.52 1,070,300 15.03 12.85
02-06-25 15.14 15.40 14.91 996,400 14.92 12.76
02-06-24 15.01 15.18 14.76 1,014,200 15.15 12.95
02-06-21 14.90 15.08 14.90 1,022,900 15.00 12.82
02-06-20 15.10 15.29 15.03 1,291,000 15.08 12.89
02-06-19 15.51 15.52 15.10 1,038,600 15.10 12.91
02-06-18 15.57 15.71 15.32 1,438,300 15.56 13.30
Date Open High Low Vol Cls adjCls
02-06-17 15.10 15.60 15.10 1,358,100 15.55 13.29
02-06-14 14.92 15.08 14.66 778,200 14.99 12.82
02-06-13 14.65 15.05 14.62 1,174,300 15.00 12.82
02-06-12 14.50 14.84 14.41 958,700 14.80 12.65
02-06-11 14.63 14.73 14.48 652,600 14.51 12.40
02-06-10 14.62 14.86 14.46 934,600 14.60 12.48
02-06-07 14.10 14.73 14.10 969,300 14.72 12.58
02-06-06 14.50 14.57 14.22 1,055,200 14.33 12.25
02-06-05 14.00 14.62 13.97 636,400 14.60 12.48
Date Open High Low Vol Cls adjCls
02-06-04 14.05 14.18 13.85 788,000 14.04 12.00
02-06-03 14.75 14.75 14.05 1,192,500 14.05 12.01
02-05-31 14.35 14.76 14.20 1,455,900 14.76 12.62
02-05-30 13.80 14.37 13.79 1,008,100 14.37 12.29
02-05-29 14.08 14.08 13.70 399,900 13.90 11.88
02-05-28 14.05 14.10 13.70 551,000 13.86 11.81
02-05-24 13.89 14.40 13.84 683,600 14.13 12.05
02-05-23 13.93 14.00 13.67 567,500 13.99 11.93
02-05-22 13.88 13.89 13.64 671,700 13.86 11.81
Date Open High Low Vol Cls adjCls
02-05-21 13.98 14.04 13.84 360,500 13.88 11.83
02-05-20 14.11 14.11 13.90 511,200 13.98 11.92
02-05-17 13.96 14.18 13.92 672,600 14.11 12.03
02-05-16 13.95 14.11 13.84 553,600 13.95 11.89
02-05-15 14.50 14.63 13.90 1,100,600 13.90 11.85
02-05-14 14.73 14.75 14.35 677,200 14.67 12.51
02-05-13 14.20 14.74 14.19 878,600 14.73 12.56
02-05-10 14.00 14.31 13.87 816,800 14.19 12.10
02-05-09 14.15 14.35 14.00 733,300 14.01 11.94
Date Open High Low Vol Cls adjCls
02-05-08 14.28 14.51 14.11 1,127,100 14.23 12.13
02-05-07 14.60 14.62 14.12 958,000 14.32 12.21
02-05-06 14.80 14.97 14.58 733,300 14.60 12.45
02-05-03 14.75 14.97 14.33 1,218,400 14.70 12.53
02-05-02 14.66 15.00 14.40 2,457,000 14.76 12.58
02-05-01 13.99 14.70 13.90 1,568,900 14.70 12.53
02-04-30 13.00 14.10 13.00 2,569,100 14.02 11.95
02-04-29 12.50 13.10 12.50 1,464,000 13.00 11.08
02-04-26 12.50 12.60 12.10 1,060,200 12.20 10.40
Date Open High Low Vol Cls adjCls
02-04-25 12.71 12.77 12.45 1,131,600 12.52 10.67
02-04-24 13.12 13.12 12.61 800,300 12.61 10.75
02-04-23 12.86 13.14 12.80 668,300 13.02 11.10
02-04-22 13.19 13.19 12.88 616,900 12.90 11.00
02-04-19 13.15 13.19 12.88 853,600 13.19 11.24
02-04-18 13.50 13.50 12.98 1,054,100 13.16 11.22
02-04-17 13.59 13.62 13.54 697,700 13.55 11.55
02-04-16 13.58 13.61 13.54 692,200 13.60 11.59
02-04-15 13.51 13.60 13.50 614,400 13.58 11.58
Date Open High Low Vol Cls adjCls
02-04-12 13.33 13.62 13.33 722,400 13.61 11.60
02-04-11 13.75 13.76 13.32 1,364,100 13.48 11.49
02-04-10 13.10 13.94 13.08 1,955,100 13.94 11.88
02-04-09 13.25 13.25 12.98 744,400 13.03 11.11
02-04-08 12.91 13.25 12.91 995,300 13.25 11.29
02-04-05 12.99 13.00 12.76 629,200 12.91 11.01
02-04-04 12.81 12.99 12.75 969,600 12.99 11.07
02-04-03 12.95 12.95 12.80 849,500 12.81 10.92
02-04-02 12.75 13.02 12.72 1,463,700 12.80 10.91
Date Open High Low Vol Cls adjCls
02-04-01 12.52 13.10 12.50 1,869,000 13.10 11.17
02-03-28 12.65 12.70 12.36 1,871,500 12.48 10.64
02-03-27 12.56 12.78 12.55 1,291,400 12.60 10.74
02-03-26 12.51 12.65 12.47 1,175,100 12.52 10.67
02-03-25 12.98 12.99 12.56 894,300 12.58 10.72
02-03-22 12.75 13.00 12.68 792,900 12.96 11.05
02-03-21 12.65 12.87 12.51 881,900 12.81 10.92
02-03-20 12.65 12.80 12.53 598,400 12.55 10.70
02-03-19 12.90 12.90 12.67 845,700 12.67 10.80
Date Open High Low Vol Cls adjCls
02-03-18 12.74 12.85 12.45 1,409,700 12.84 10.95
02-03-15 12.43 12.80 12.43 1,543,100 12.74 10.86
02-03-14 12.40 12.59 12.30 961,600 12.53 10.68
02-03-13 12.80 12.83 12.00 3,218,300 12.42 10.59
02-03-12 12.74 12.79 12.69 698,900 12.75 10.87
02-03-11 12.76 12.76 12.65 669,600 12.74 10.86
02-03-08 12.75 12.85 12.67 1,620,000 12.74 10.86
02-03-07 13.06 13.20 12.73 1,622,100 12.75 10.87
02-03-06 12.53 13.05 12.30 1,544,300 13.05 11.12
Date Open High Low Vol Cls adjCls
02-03-05 12.75 12.75 12.50 1,857,900 12.63 10.77
02-03-04 12.80 12.82 12.70 2,602,200 12.75 10.87
02-03-01 13.05 13.05 12.40 3,151,700 12.63 10.77
02-02-28 12.90 13.00 12.81 1,258,500 12.99 11.07
02-02-27 12.88 13.03 12.72 2,865,900 12.90 11.00
02-02-26 12.99 13.00 12.82 671,700 12.82 10.89
02-02-25 12.89 12.98 12.82 1,144,600 12.90 10.96
02-02-22 12.87 12.95 12.75 1,121,000 12.80 10.88
02-02-21 12.80 13.01 12.80 931,700 12.87 10.94
Date Open High Low Vol Cls adjCls
02-02-20 12.75 12.91 12.70 1,111,600 12.80 10.88
02-02-19 12.65 12.78 12.60 825,200 12.60 10.71
02-02-15 12.59 12.75 12.52 577,500 12.65 10.75
02-02-14 12.51 12.77 12.51 617,100 12.59 10.70
02-02-13 12.62 12.76 12.45 943,300 12.50 10.62
02-02-12 12.70 13.05 12.45 1,137,800 12.45 10.58
02-02-11 12.56 12.78 12.55 899,700 12.75 10.83
02-02-08 12.45 12.71 12.45 997,000 12.56 10.67
02-02-07 12.44 12.65 12.37 539,600 12.51 10.63
Date Open High Low Vol Cls adjCls
02-02-06 12.73 12.75 12.34 667,400 12.34 10.49
02-02-05 12.80 12.94 12.65 1,359,300 12.73 10.82
02-02-04 12.70 12.87 12.56 1,414,700 12.83 10.90
02-02-01 12.62 12.81 12.60 955,800 12.70 10.79
02-01-31 12.60 12.68 12.51 1,455,900 12.62 10.72
02-01-30 12.60 12.64 12.50 1,165,000 12.56 10.67
02-01-29 12.48 12.61 12.30 1,772,900 12.50 10.62
02-01-28 12.48 12.49 12.10 1,915,700 12.38 10.52
02-01-25 12.20 12.21 12.00 471,700 12.10 10.28
Date Open High Low Vol Cls adjCls
02-01-24 12.30 12.30 12.10 1,370,000 12.10 10.28
02-01-23 12.14 12.30 12.06 955,900 12.30 10.45
02-01-22 12.08 12.18 12.05 637,000 12.11 10.29
02-01-18 12.20 12.28 12.00 677,200 12.01 10.21
02-01-17 12.02 12.21 11.93 580,500 12.20 10.37
02-01-16 12.18 12.28 11.92 1,506,000 11.99 10.19
02-01-15 12.00 12.23 11.91 792,500 12.17 10.34
02-01-14 11.97 12.11 11.75 1,195,800 11.99 10.19
02-01-11 12.05 12.09 11.70 1,422,900 11.72 9.96
Date Open High Low Vol Cls adjCls
02-01-10 12.25 12.27 12.05 1,287,900 12.10 10.28
02-01-09 12.45 12.50 12.22 1,299,200 12.26 10.42
02-01-08 12.41 12.49 12.35 1,402,500 12.40 10.54
02-01-07 12.60 12.65 12.30 1,922,300 12.41 10.55
02-01-04 12.50 12.72 12.35 5,357,000 12.54 10.66
02-01-03 11.12 11.51 11.11 1,551,000 11.50 9.77
02-01-02 11.20 11.28 10.91 1,266,600 11.28 9.59
01-12-31 11.20 11.55 11.01 916,400 11.55 9.82
01-12-28 11.17 11.39 11.16 655,000 11.39 9.68
Date Open High Low Vol Cls adjCls
01-12-27 11.12 11.30 11.10 562,000 11.17 9.49
01-12-26 11.09 11.23 11.04 523,600 11.22 9.53
01-12-24 10.95 11.17 10.90 460,200 11.09 9.42
01-12-21 10.33 11.13 10.20 1,861,600 11.02 9.36
01-12-20 10.50 10.67 10.10 2,431,200 10.39 8.83
01-12-19 11.40 11.74 10.82 2,749,900 10.86 9.23
01-12-18 11.55 11.72 11.55 1,544,900 11.59 9.85
01-12-17 11.19 11.50 11.17 769,700 11.50 9.77
01-12-14 11.25 11.31 11.18 767,600 11.24 9.55
Date Open High Low Vol Cls adjCls
01-12-13 11.18 11.48 11.12 1,071,100 11.23 9.54
01-12-12 11.33 11.50 11.21 530,500 11.38 9.67
01-12-11 11.38 11.41 11.00 612,800 11.23 9.54
01-12-10 11.60 11.61 11.22 988,000 11.32 9.62
01-12-07 11.75 12.02 11.60 819,500 11.72 9.96
01-12-06 12.00 12.12 11.88 716,000 12.00 10.20
01-12-05 11.90 12.31 11.86 1,351,700 12.13 10.31
01-12-04 11.35 12.00 11.30 1,463,400 11.90 10.11
01-12-03 11.40 11.60 11.21 1,628,400 11.38 9.67
Date Open High Low Vol Cls adjCls
01-11-30 11.90 12.12 11.74 2,028,700 12.03 10.22
01-11-29 11.65 11.99 11.65 1,343,000 11.94 10.15
01-11-28 11.60 11.78 11.35 1,097,700 11.65 9.90
01-11-27 11.75 11.79 11.50 500,900 11.64 9.86
01-11-26 11.75 11.86 11.59 1,348,800 11.77 9.97
01-11-23 11.72 11.78 11.67 839,700 11.75 9.95
01-11-21 11.79 11.80 11.61 1,309,200 11.72 9.93
01-11-20 11.52 12.00 11.35 2,821,800 11.69 9.90
01-11-19 11.15 11.28 11.12 834,100 11.20 9.48
Date Open High Low Vol Cls adjCls
01-11-16 11.06 11.22 11.06 876,100 11.10 9.40
01-11-15 11.00 11.17 11.00 1,597,900 11.05 9.36
01-11-14 10.84 11.03 10.71 1,602,400 10.96 9.28
01-11-13 10.70 10.75 10.53 1,285,700 10.66 9.03
01-11-12 10.59 10.72 10.38 3,217,500 10.46 8.86
01-11-09 10.10 10.39 9.90 1,180,100 10.39 8.80
01-11-08 10.19 10.23 10.05 1,024,200 10.12 8.57
01-11-07 9.99 10.17 9.99 815,100 10.16 8.60
01-11-06 10.00 10.00 9.85 752,700 10.00 8.47
Date Open High Low Vol Cls adjCls
01-11-05 9.80 9.88 9.56 1,054,600 9.85 8.34
01-11-02 9.70 9.75 9.70 857,300 9.72 8.23
01-11-01 9.78 9.80 9.54 956,800 9.75 8.26
01-10-31 9.48 9.80 9.48 1,230,100 9.79 8.29
01-10-30 9.05 9.48 9.02 1,298,300 9.48 8.03
01-10-29 9.00 9.12 8.86 952,700 9.09 7.70
01-10-26 8.99 9.03 8.85 1,202,000 8.99 7.61
01-10-25 9.08 9.10 8.90 929,400 9.00 7.62
01-10-24 9.15 9.32 9.05 1,295,200 9.18 7.77
Date Open High Low Vol Cls adjCls
01-10-23 9.25 9.27 9.05 997,000 9.09 7.70
01-10-22 9.09 9.30 9.08 1,434,000 9.27 7.85
01-10-19 8.86 9.14 8.85 1,244,200 9.09 7.70
01-10-18 9.00 9.05 8.85 1,012,400 8.85 7.49
01-10-17 9.00 9.24 8.72 1,762,600 8.75 7.41
01-10-16 9.35 9.45 9.26 694,000 9.26 7.84
01-10-15 9.47 9.50 9.32 1,536,000 9.32 7.89
01-10-12 9.70 9.70 9.46 1,125,500 9.47 8.02
01-10-11 9.50 9.85 9.50 1,171,900 9.79 8.29
Date Open High Low Vol Cls adjCls
01-10-10 9.50 9.59 9.46 781,200 9.47 8.02
01-10-09 9.75 9.76 9.30 718,900 9.58 8.11
01-10-08 9.76 9.81 9.56 646,000 9.75 8.26
01-10-05 9.95 9.99 9.55 1,987,600 9.75 8.26
01-10-04 10.17 10.17 9.78 3,433,600 9.80 8.30
01-10-03 9.95 10.20 9.90 2,572,400 10.18 8.62
01-10-02 10.22 10.24 10.07 963,600 10.20 8.64
01-10-01 10.00 10.30 9.74 2,529,300 10.29 8.71
01-09-28 10.11 10.26 9.60 5,255,300 10.02 8.49
Date Open High Low Vol Cls adjCls
01-09-27 10.05 10.14 9.85 3,359,700 10.11 8.56
01-09-26 9.35 10.00 9.31 4,760,200 9.99 8.46
01-09-25 8.55 9.03 8.55 2,070,200 8.84 7.49
01-09-24 8.54 8.80 8.35 1,898,700 8.35 7.07
01-09-21 8.46 8.65 8.10 1,327,700 8.64 7.32
01-09-20 9.10 9.10 8.50 2,111,200 8.56 7.25
01-09-19 9.54 9.62 9.00 1,506,100 9.20 7.79
01-09-18 9.76 9.76 9.50 812,800 9.54 8.08
01-09-17 9.51 9.96 9.50 2,123,300 9.80 8.30
Date Open High Low Vol Cls adjCls
01-09-10 10.07 10.15 9.98 930,000 10.05 8.51
01-09-07 10.45 10.45 10.03 1,293,300 10.17 8.61
01-09-06 10.46 10.50 10.41 492,400 10.47 8.87
01-09-05 10.45 10.52 10.41 864,200 10.49 8.88
01-09-04 10.45 10.54 10.43 568,600 10.49 8.88
01-08-31 10.21 10.57 10.18 1,554,000 10.55 8.93
01-08-30 10.35 10.42 10.24 1,008,300 10.24 8.67
01-08-29 10.26 10.38 10.25 600,500 10.38 8.79
01-08-28 10.25 10.39 10.18 1,821,200 10.32 8.71
Date Open High Low Vol Cls adjCls
01-08-27 10.19 10.35 10.18 467,600 10.26 8.66
01-08-24 10.18 10.26 10.08 699,400 10.21 8.61
01-08-23 10.22 10.23 10.13 598,700 10.19 8.60
01-08-22 10.19 10.27 10.10 950,800 10.25 8.65
01-08-21 10.28 10.30 10.16 1,273,600 10.20 8.60
01-08-20 10.49 10.49 10.15 1,353,200 10.23 8.63
01-08-17 10.54 10.59 10.32 1,538,700 10.39 8.76
01-08-16 10.47 10.55 10.26 1,938,200 10.54 8.89
01-08-15 10.59 10.71 10.46 2,521,100 10.48 8.84
Date Open High Low Vol Cls adjCls
01-08-14 10.60 10.70 10.45 1,894,200 10.69 9.02
01-08-13 10.70 10.74 10.50 1,028,500 10.63 8.97
01-08-10 11.19 11.19 10.42 1,722,500 10.70 9.03
01-08-09 10.70 10.78 10.65 1,471,600 10.75 9.07
01-08-08 10.50 10.78 10.45 3,976,400 10.73 9.05
01-08-07 10.51 10.87 10.42 5,810,200 10.50 8.86
01-08-06 10.60 10.69 10.36 4,333,300 10.51 8.87
01-08-03 10.39 10.68 10.37 3,363,000 10.66 8.99
01-08-02 10.38 10.50 10.30 1,785,600 10.39 8.76
Date Open High Low Vol Cls adjCls
01-08-01 10.30 10.50 9.90 2,440,000 10.37 8.75
01-07-31 9.88 10.30 9.85 2,676,100 10.30 8.69
01-07-30 10.40 10.53 9.71 2,283,000 9.88 8.33
01-07-27 10.58 10.69 10.35 650,800 10.40 8.77
01-07-26 10.26 10.72 10.15 3,216,800 10.59 8.93
01-07-25 10.07 10.29 9.97 1,622,500 10.26 8.66
01-07-24 9.93 10.13 9.63 3,126,400 10.08 8.50
01-07-23 9.90 9.97 9.76 1,470,000 9.95 8.39
01-07-20 9.55 10.07 9.27 2,595,500 10.00 8.44
Date Open High Low Vol Cls adjCls
01-07-19 9.45 9.62 9.45 2,027,500 9.60 8.10
01-07-18 9.50 9.53 9.40 1,050,300 9.41 7.94
01-07-17 9.62 9.63 9.40 1,130,200 9.48 8.00
01-07-16 9.62 9.67 9.58 764,500 9.65 8.14
01-07-13 9.63 9.71 9.55 961,400 9.65 8.14
01-07-12 9.90 9.90 9.57 1,790,200 9.62 8.12
01-07-11 9.95 9.95 9.85 2,201,200 9.88 8.33
01-07-10 9.98 10.12 9.88 1,973,300 9.95 8.39
01-07-09 9.90 10.01 9.87 3,451,400 9.98 8.42
Date Open High Low Vol Cls adjCls
01-07-06 9.43 10.00 9.37 3,194,600 9.93 8.38
01-07-05 9.42 9.50 9.30 2,207,200 9.42 7.95
01-07-03 9.30 9.42 9.28 1,941,400 9.41 7.94
01-07-02 9.28 9.30 9.20 2,953,800 9.30 7.85
01-06-29 9.25 9.25 9.00 1,913,200 9.21 7.77
01-06-28 8.80 9.19 8.60 5,995,100 9.17 7.74
01-06-27 8.98 9.21 8.76 4,385,400 8.85 7.47
01-06-26 9.28 9.30 8.85 3,123,500 8.89 7.50
01-06-25 9.28 9.56 9.25 1,814,200 9.35 7.89
Date Open High Low Vol Cls adjCls
01-06-22 9.39 9.59 9.19 1,690,000 9.24 7.79
01-06-21 9.54 10.20 9.25 4,016,400 9.29 7.84
01-06-20 8.82 9.56 8.82 6,163,500 9.54 8.05
01-06-19 9.27 9.28 8.55 4,645,800 8.72 7.36
01-06-18 11.00 11.00 9.15 13,110,000 9.37 7.90
01-06-15 11.33 11.41 11.31 472,600 11.38 9.60
01-06-14 11.37 11.44 11.26 546,100 11.43 9.64
01-06-13 11.37 11.52 11.27 705,500 11.38 9.60
01-06-12 11.60 11.60 11.21 619,800 11.36 9.58
Date Open High Low Vol Cls adjCls
01-06-11 11.80 11.80 11.50 843,700 11.60 9.79
01-06-08 12.08 12.09 11.86 270,600 11.88 10.02
01-06-07 12.19 12.19 12.08 400,600 12.08 10.19
01-06-06 12.35 12.35 12.06 363,800 12.19 10.28
01-06-05 12.50 12.50 12.30 324,800 12.35 10.42
01-06-04 12.82 12.93 12.51 221,700 12.55 10.59
01-06-01 12.74 12.85 12.67 301,000 12.82 10.81
01-05-31 12.54 12.75 12.54 292,900 12.74 10.75
01-05-30 12.76 12.76 12.25 521,700 12.53 10.57
Date Open High Low Vol Cls adjCls
01-05-29 12.67 12.86 12.45 652,900 12.80 10.76
01-05-25 12.82 12.82 12.58 393,400 12.63 10.62
01-05-24 12.86 13.00 12.73 473,500 12.84 10.80
01-05-23 13.30 13.50 12.85 664,400 12.86 10.81
01-05-22 13.35 13.35 13.21 266,100 13.30 11.18
01-05-21 13.20 13.35 13.20 475,700 13.35 11.23
01-05-18 13.35 13.41 13.11 335,700 13.20 11.10
01-05-17 13.21 13.45 13.10 397,500 13.45 11.31
01-05-16 13.11 13.26 13.07 216,200 13.26 11.15
Date Open High Low Vol Cls adjCls
01-05-15 13.10 13.19 13.08 437,700 13.11 11.02
01-05-14 13.15 13.16 13.06 298,800 13.12 11.03
01-05-11 13.25 13.27 13.15 262,800 13.21 11.11
01-05-10 13.35 13.35 13.21 600,600 13.25 11.14
01-05-09 13.50 13.53 13.25 335,200 13.35 11.23
01-05-08 13.58 13.58 13.47 260,300 13.54 11.39
01-05-07 13.75 13.75 13.45 362,400 13.56 11.40
01-05-04 13.57 13.75 13.46 619,800 13.65 11.48
01-05-03 13.85 13.95 13.61 303,300 13.67 11.50
Date Open High Low Vol Cls adjCls
01-05-02 13.66 13.95 13.61 627,700 13.90 11.69
01-05-01 13.50 13.87 13.47 697,000 13.61 11.45
01-04-30 13.92 14.15 13.70 1,146,100 13.77 11.58
01-04-27 13.85 13.97 13.75 627,400 13.86 11.66
01-04-26 13.86 14.20 13.73 938,600 13.79 11.60
01-04-25 13.80 13.90 13.77 336,400 13.81 11.61
01-04-24 13.86 13.95 13.75 406,800 13.75 11.56
01-04-23 13.80 13.85 13.76 403,100 13.81 11.61
01-04-20 14.00 14.09 13.70 1,546,500 13.75 11.56
Date Open High Low Vol Cls adjCls
01-04-19 13.60 14.00 13.56 1,023,200 14.00 11.77
01-04-18 13.55 13.95 13.52 886,600 13.60 11.44
01-04-17 13.60 13.75 13.50 765,400 13.53 11.38
01-04-16 13.55 13.75 13.52 599,200 13.52 11.37
01-04-12 13.50 13.78 13.30 926,500 13.50 11.35
01-04-11 13.66 13.66 13.40 608,500 13.51 11.36
01-04-10 13.65 13.80 13.60 819,300 13.66 11.49
01-04-09 13.30 13.70 13.30 843,400 13.55 11.39
01-04-06 13.48 13.48 13.25 1,149,500 13.25 11.14
Date Open High Low Vol Cls adjCls
01-04-05 13.40 13.74 13.18 1,625,200 13.48 11.34
01-04-04 13.20 13.60 13.19 1,084,300 13.35 11.23
01-04-03 13.07 13.24 12.96 1,247,300 13.15 11.06
01-04-02 13.40 13.40 13.00 1,526,200 13.06 10.98
01-03-30 13.01 13.47 12.86 7,277,100 13.47 11.33
01-03-29 11.62 11.75 11.47 500,000 11.50 9.67
01-03-28 12.10 12.13 11.47 788,300 11.50 9.67
01-03-27 11.80 12.20 11.68 806,700 12.20 10.26
01-03-26 11.75 12.09 11.70 588,900 11.88 9.99
Date Open High Low Vol Cls adjCls
01-03-23 12.08 12.13 11.65 720,500 11.85 9.97
01-03-22 12.35 12.40 11.73 833,000 12.03 10.12
01-03-21 12.70 12.99 12.40 572,400 12.43 10.45
01-03-20 13.40 13.41 12.60 1,910,700 12.74 10.71
01-03-19 13.25 13.47 13.06 632,900 13.47 11.33
01-03-16 13.49 13.62 13.02 1,647,500 13.06 10.98
01-03-15 13.50 13.60 13.10 1,018,000 13.42 11.29
01-03-14 13.35 14.05 13.12 2,197,000 13.15 11.06
01-03-13 12.90 13.50 12.80 1,913,200 13.39 11.26
Date Open High Low Vol Cls adjCls
01-03-12 12.60 12.74 12.32 459,000 12.71 10.69
01-03-09 12.65 12.65 12.38 439,200 12.60 10.60
01-03-08 12.47 12.75 12.40 461,300 12.75 10.72
01-03-07 12.30 12.52 12.28 1,254,800 12.47 10.49
01-03-06 12.48 12.48 12.26 413,400 12.30 10.34
01-03-05 12.70 12.77 12.40 408,000 12.48 10.50
01-03-02 12.51 12.90 12.40 712,600 12.60 10.60
01-03-01 12.55 12.60 12.18 922,800 12.50 10.51
01-02-28 13.00 13.05 12.22 1,872,000 12.61 10.60
Date Open High Low Vol Cls adjCls
01-02-27 12.80 12.85 12.66 901,400 12.80 10.76
01-02-26 12.76 12.95 12.75 873,800 12.77 10.71
01-02-23 12.75 13.04 12.60 526,100 12.75 10.69
01-02-22 12.61 12.84 12.60 899,600 12.79 10.72
01-02-21 13.03 13.08 12.46 1,049,300 12.71 10.66
01-02-20 12.98 13.15 12.78 910,200 13.03 10.92
01-02-16 13.08 13.15 12.75 700,000 12.89 10.81
01-02-15 13.40 13.40 13.00 596,700 13.07 10.96
01-02-14 13.41 13.42 13.00 494,300 13.37 11.21
Date Open High Low Vol Cls adjCls
01-02-13 13.52 13.55 13.38 404,700 13.42 11.25
01-02-12 13.60 13.64 13.32 1,241,200 13.47 11.29
01-02-09 13.54 13.60 13.20 391,500 13.55 11.36
01-02-08 13.13 13.55 13.13 479,900 13.55 11.36
01-02-07 13.85 13.85 13.05 772,300 13.12 11.00
01-02-06 13.65 13.87 13.54 665,000 13.85 11.61
01-02-05 13.25 13.66 13.15 622,400 13.62 11.42
01-02-02 13.20 15.50 13.20 557,800 13.25 11.11
01-02-01 13.55 13.55 12.92 493,800 13.30 11.15
Date Open High Low Vol Cls adjCls
01-01-31 13.34 13.75 13.31 601,200 13.60 11.40
01-01-30 13.40 13.50 13.07 552,400 13.28 11.13
01-01-29 13.84 13.84 13.32 1,126,800 13.49 11.31
01-01-26 12.94 14.06 12.88 3,106,000 13.94 11.68
01-01-25 13.38 13.50 12.56 4,442,300 13.06 10.95
01-01-24 12.44 12.63 12.31 740,000 12.63 10.58
01-01-23 12.44 12.56 12.25 623,800 12.56 10.53
01-01-22 12.69 12.69 12.38 766,700 12.44 10.43
01-01-19 12.63 12.75 12.56 600,100 12.63 10.58
Date Open High Low Vol Cls adjCls
01-01-18 12.75 12.94 12.63 494,700 12.69 10.64
01-01-17 12.50 13.75 12.50 1,959,100 12.63 10.58
01-01-16 12.06 12.44 12.06 1,476,900 12.44 10.43
01-01-12 12.06 12.19 11.88 1,464,700 12.00 10.06
01-01-11 12.63 12.69 12.00 1,332,800 12.06 10.11
01-01-10 12.13 12.69 12.13 1,132,600 12.56 10.53
01-01-09 12.00 12.31 12.00 2,463,400 12.31 10.32
01-01-08 11.44 11.75 11.38 1,745,700 11.75 9.85
01-01-05 10.88 11.44 10.75 1,809,300 11.44 9.59
Date Open High Low Vol Cls adjCls
01-01-04 11.56 11.63 10.63 3,452,800 10.81 9.06
01-01-03 11.88 12.19 11.50 2,531,600 11.56 9.69
01-01-02 12.00 12.25 11.31 5,497,200 11.81 9.90
00-12-29 12.56 12.88 12.25 1,386,000 12.75 10.69
00-12-28 12.50 13.00 12.50 909,500 12.75 10.69
00-12-27 12.56 12.75 12.56 433,600 12.63 10.58
00-12-26 12.56 12.88 12.44 288,900 12.56 10.53
00-12-22 12.38 13.00 12.25 525,400 12.69 10.64
00-12-21 11.56 12.44 11.56 459,600 12.44 10.43
Date Open High Low Vol Cls adjCls
00-12-20 11.50 11.88 11.44 397,100 11.50 9.64
00-12-19 11.63 11.69 11.38 346,600 11.50 9.64
00-12-18 11.38 11.75 11.31 425,000 11.75 9.85
00-12-15 11.13 11.50 10.81 905,900 11.25 9.43
00-12-14 11.75 11.75 11.31 486,400 11.31 9.48
00-12-13 11.75 11.75 11.13 348,900 11.75 9.85
00-12-12 12.13 12.13 11.63 417,000 11.75 9.85
00-12-11 12.19 12.25 11.81 306,800 12.25 10.27
00-12-08 12.00 12.19 11.38 710,300 12.19 10.22
Date Open High Low Vol Cls adjCls
00-12-07 11.75 12.13 11.50 554,500 12.00 10.06
00-12-06 12.13 12.25 11.63 552,000 11.75 9.85
00-12-05 12.69 12.69 12.00 600,000 12.13 10.16
00-12-04 13.50 13.50 12.19 929,800 12.50 10.48
00-12-01 13.94 14.25 13.81 502,000 14.00 11.74
00-11-30 13.75 14.00 13.69 308,900 14.00 11.74
00-11-29 13.31 13.94 13.13 159,600 13.81 11.58
00-11-28 13.19 13.38 12.81 551,400 13.31 11.13
00-11-27 12.63 13.50 12.63 223,500 13.44 11.23
Date Open High Low Vol Cls adjCls
00-11-24 13.13 13.13 12.56 201,000 12.75 10.66
00-11-22 12.63 13.38 12.44 238,300 13.38 11.18
00-11-21 11.94 12.75 11.63 308,200 12.75 10.66
00-11-20 12.25 12.31 11.50 395,000 11.94 9.98
00-11-17 12.31 12.63 12.06 216,600 12.25 10.24
00-11-16 12.75 12.75 12.19 210,700 12.31 10.29
00-11-15 12.25 12.81 12.13 223,200 12.75 10.66
00-11-14 13.50 13.50 12.19 378,400 12.38 10.34
00-11-13 14.00 14.13 12.25 450,600 13.75 11.49
Date Open High Low Vol Cls adjCls
00-11-10 14.25 14.44 13.88 264,800 14.25 11.91
00-11-09 14.00 14.63 13.75 984,800 14.38 12.01
00-11-08 13.13 14.13 13.06 700,500 13.94 11.65
00-11-07 13.50 13.56 13.06 125,000 13.13 10.97
00-11-06 13.44 13.81 13.25 641,300 13.38 11.18
00-11-03 12.94 13.44 12.94 260,400 13.31 11.13
00-11-02 12.50 13.38 12.44 475,400 12.94 10.81
00-11-01 11.06 12.06 11.06 406,000 12.00 10.03
00-10-31 11.25 11.31 11.00 203,400 11.19 9.35
Date Open High Low Vol Cls adjCls
00-10-30 11.19 11.38 11.00 93,800 11.19 9.35
00-10-27 10.75 11.31 10.75 336,900 11.31 9.45
00-10-26 10.38 10.81 10.38 240,400 10.75 8.98
00-10-25 10.13 10.44 10.13 153,900 10.38 8.67
00-10-24 10.13 10.19 10.13 70,800 10.19 8.51
00-10-23 10.13 10.19 10.00 100,100 10.06 8.41
00-10-20 10.19 10.44 10.00 218,900 10.19 8.51
00-10-19 10.00 10.19 9.88 128,700 10.19 8.51
00-10-18 9.88 10.13 9.75 111,400 10.00 8.36
Date Open High Low Vol Cls adjCls
00-10-17 10.13 10.13 9.88 189,200 10.00 8.36
00-10-16 10.38 10.56 10.13 188,700 10.19 8.51
00-10-13 10.81 10.94 10.44 309,100 10.44 8.72
00-10-12 10.75 10.94 10.75 135,300 10.94 9.14
00-10-11 10.94 11.00 10.69 111,000 10.81 9.04
00-10-10 11.00 11.00 10.56 198,800 11.00 9.19
00-10-09 10.88 11.00 10.75 106,700 11.00 9.19
00-10-06 10.56 10.94 10.50 290,200 10.94 9.14
00-10-05 10.00 11.19 10.00 437,700 10.50 8.78
Date Open High Low Vol Cls adjCls
00-10-04 10.06 10.06 10.00 64,500 10.06 8.41
00-10-03 9.88 10.19 9.88 174,500 10.06 8.41
00-10-02 10.00 10.06 9.69 285,100 9.75 8.15
00-09-29 9.63 10.00 9.56 302,400 10.00 8.36
00-09-28 9.69 9.69 9.50 600,000 9.56 7.99
00-09-27 9.63 9.75 9.63 1,489,900 9.63 8.04
00-09-26 9.44 9.69 9.44 627,800 9.69 8.10
00-09-25 9.50 9.56 9.38 868,100 9.44 7.89
00-09-22 9.75 9.75 9.44 908,100 9.50 7.94
Date Open High Low Vol Cls adjCls
00-09-21 9.69 9.81 9.56 195,300 9.75 8.15
00-09-20 9.44 9.69 9.44 307,700 9.69 8.10
00-09-19 9.19 9.50 9.13 234,800 9.50 7.94
00-09-18 9.31 9.44 9.19 290,500 9.25 7.73
00-09-15 9.25 9.44 9.25 408,200 9.38 7.84
00-09-14 9.50 9.56 9.25 294,800 9.44 7.89
00-09-13 9.44 9.50 9.31 272,600 9.31 7.78
00-09-12 9.38 9.38 9.19 391,900 9.31 7.78
00-09-11 9.38 9.44 9.13 154,700 9.38 7.84
Date Open High Low Vol Cls adjCls
00-09-08 9.38 9.44 9.31 136,100 9.44 7.89
00-09-07 9.31 9.44 9.25 144,900 9.44 7.89
00-09-06 9.13 9.31 9.13 368,200 9.25 7.73
00-09-05 9.19 9.25 9.13 177,400 9.19 7.68
00-09-01 9.25 9.38 9.19 165,900 9.31 7.78
00-08-31 9.06 9.38 9.00 377,400 9.19 7.68
00-08-30 9.13 9.25 9.00 149,800 9.13 7.63
00-08-29 9.31 9.38 9.25 132,000 9.31 7.75
00-08-28 9.38 9.44 9.31 177,000 9.38 7.80
Date Open High Low Vol Cls adjCls
00-08-25 9.50 9.50 9.44 262,300 9.50 7.91
00-08-24 9.44 9.56 9.44 169,500 9.56 7.96
00-08-23 9.31 9.50 9.31 82,700 9.50 7.91
00-08-22 9.38 9.50 9.31 141,500 9.44 7.85
00-08-21 9.63 9.63 9.38 212,200 9.44 7.85
00-08-18 9.50 9.63 9.44 249,700 9.63 8.01
00-08-17 9.56 9.56 9.44 193,800 9.56 7.96
00-08-16 9.44 9.56 9.38 117,900 9.56 7.96
00-08-15 9.38 9.69 9.31 212,900 9.38 7.80
Date Open High Low Vol Cls adjCls
00-08-14 9.50 9.50 9.31 256,400 9.38 7.80
00-08-11 9.50 9.56 9.38 188,600 9.44 7.85
00-08-10 9.50 9.56 9.44 394,500 9.56 7.96
00-08-09 9.25 9.50 9.19 363,200 9.50 7.91
00-08-08 9.50 9.56 9.06 435,800 9.19 7.65
00-08-07 9.25 9.75 9.25 236,300 9.56 7.96
00-08-04 9.31 9.88 9.19 328,000 9.38 7.80
00-08-03 9.00 9.56 8.88 287,300 9.44 7.85
00-08-02 9.00 9.06 8.88 506,800 8.94 7.44
Date Open High Low Vol Cls adjCls
00-08-01 9.25 9.25 8.94 355,100 9.00 7.49
00-07-31 9.50 9.56 9.25 212,400 9.38 7.80