Time Warner Inc. (TWX)

76.35
-1.61 (-2.10%)
Exchange
NYQ
Day Range
74.59 - 76.64
52 Week Range
55.53 - 91.34
Open
76.64
Avg. Vol
5,668,820
Market Cap
59.37B
Short ratio
2.97
PE ratio
16.25
PEG Ratio
1.00
Earnings Share
4.62

Time Warner Inc. (TWX) Historicals

<
Date Open High Low Vol Cls adjCls
16-04-29 76.64 76.64 74.59 4,691,600 75.14 75.14
16-04-28 76.56 77.40 76.14 4,162,600 76.75 76.75
16-04-27 76.66 77.20 76.02 4,008,300 76.91 76.91
16-04-26 76.40 77.08 76.09 4,635,600 77.02 77.02
16-04-25 76.33 76.77 75.86 3,472,600 76.35 76.35
16-04-22 75.68 76.89 75.49 4,230,100 76.65 76.65
16-04-21 74.79 76.58 74.69 4,058,200 75.44 75.44
16-04-20 75.16 75.45 74.45 3,417,000 74.78 74.78
16-04-19 75.74 76.76 74.73 4,626,200 74.84 74.84
Date Open High Low Vol Cls adjCls
16-04-18 74.44 75.34 74.20 2,763,900 75.22 75.22
16-04-15 74.80 75.02 74.31 4,192,000 74.50 74.50
16-04-14 75.20 76.04 74.79 5,246,300 75.05 75.05
16-04-13 74.30 75.48 74.22 5,001,800 75.00 75.00
16-04-12 73.43 74.03 73.05 3,220,700 73.77 73.77
16-04-11 73.62 73.90 73.22 5,862,100 73.27 73.27
16-04-08 73.43 73.78 73.02 2,665,600 73.61 73.61
16-04-07 73.93 74.37 72.69 4,119,100 72.91 72.91
16-04-06 72.77 74.12 72.72 4,122,700 73.97 73.97
Date Open High Low Vol Cls adjCls
16-04-05 72.98 73.27 72.52 4,586,300 72.72 72.72
16-04-04 73.46 74.00 72.58 6,325,800 73.56 73.56
16-04-01 72.04 73.23 71.64 3,433,100 72.99 72.99
16-03-31 72.14 73.16 72.02 4,163,000 72.55 72.55
16-03-30 72.63 72.99 71.48 3,995,100 72.16 72.16
16-03-29 72.18 72.65 71.59 4,384,900 72.21 72.21
16-03-28 70.65 72.82 70.43 5,357,500 72.54 72.54
16-03-24 70.09 70.46 69.60 4,963,600 70.01 70.01
16-03-23 72.50 72.50 70.46 6,444,600 70.69 70.69
Date Open High Low Vol Cls adjCls
16-03-22 72.08 73.50 72.05 6,394,600 72.82 72.82
16-03-21 72.18 72.71 71.05 4,416,100 72.14 72.14
16-03-18 72.69 73.64 71.89 9,641,100 72.36 72.36
16-03-17 71.55 72.45 71.41 6,164,500 72.31 72.31
16-03-16 70.85 72.30 70.55 7,504,900 71.50 71.50
16-03-15 70.53 71.04 70.10 3,132,800 70.96 70.96
16-03-14 70.21 71.18 69.71 4,449,700 70.75 70.75
16-03-11 69.57 70.63 69.21 5,375,700 70.42 70.42
16-03-10 68.80 69.14 67.85 4,402,100 68.79 68.79
Date Open High Low Vol Cls adjCls
16-03-09 68.47 68.96 67.97 4,606,400 68.65 68.65
16-03-08 69.08 69.13 67.99 3,643,200 68.08 68.08
16-03-07 68.26 69.87 68.00 4,117,000 69.57 69.57
16-03-04 68.69 69.07 68.03 4,167,100 68.81 68.81
16-03-03 67.09 68.97 66.68 6,633,600 68.82 68.82
16-03-02 66.81 66.85 65.90 4,164,600 66.76 66.76
16-03-01 66.53 67.04 66.14 5,529,300 66.80 66.80
16-02-29 66.36 66.99 65.98 4,813,800 66.20 66.20
16-02-26 66.81 67.43 66.53 3,330,300 66.66 66.66
Date Open High Low Vol Cls adjCls
16-02-25 67.07 67.90 65.94 3,390,100 66.66 66.66
16-02-24 65.47 67.67 64.67 5,822,800 67.48 67.08
16-02-23 65.65 67.25 64.91 10,684,700 66.10 65.71
16-02-22 64.67 66.41 64.67 6,221,800 65.72 65.33
16-02-19 64.35 65.17 63.57 5,581,000 64.67 64.28
16-02-18 64.95 65.00 63.31 3,748,600 64.62 64.23
16-02-17 63.83 65.12 63.66 4,543,700 64.69 64.30
16-02-16 62.87 63.96 62.21 5,504,800 63.33 62.95
16-02-12 62.93 62.99 60.95 6,511,100 62.26 61.89
Date Open High Low Vol Cls adjCls
16-02-11 59.56 62.92 59.52 10,305,600 62.32 61.95
16-02-10 56.27 63.27 55.53 26,386,500 60.07 59.71
16-02-09 65.68 65.83 62.82 12,805,200 63.21 62.83
16-02-08 68.16 68.58 65.97 6,614,200 67.30 66.90
16-02-05 71.77 72.26 68.88 6,770,800 69.16 68.75
16-02-04 71.64 72.98 71.31 5,809,900 71.84 71.41
16-02-03 71.19 71.75 69.58 5,277,800 71.46 71.03
16-02-02 71.69 71.92 70.45 5,877,300 70.52 70.10
16-02-01 70.76 73.00 70.50 8,280,000 72.35 71.92
Date Open High Low Vol Cls adjCls
16-01-29 69.58 70.57 69.12 8,213,600 70.44 70.02
16-01-28 71.71 71.83 68.21 7,055,600 69.58 69.16
16-01-27 71.99 72.85 70.65 6,901,400 70.95 70.53
16-01-26 70.00 72.21 70.00 5,055,100 71.99 71.56
16-01-25 70.93 70.93 69.58 5,001,100 69.75 69.33
16-01-22 70.48 71.33 70.27 4,657,800 70.89 70.47
16-01-21 68.92 70.58 68.09 5,192,700 69.48 69.07
16-01-20 69.00 69.66 67.26 9,480,300 68.90 68.49
16-01-19 70.19 70.85 69.13 7,527,700 69.79 69.37
Date Open High Low Vol Cls adjCls
16-01-15 69.01 70.55 68.94 9,868,900 69.65 69.23
16-01-14 71.24 71.87 70.14 8,344,900 70.55 70.13
16-01-13 71.56 72.22 70.38 10,952,600 70.65 70.23
16-01-12 69.45 72.44 69.11 13,715,200 71.09 70.67
16-01-11 71.50 72.50 68.57 13,728,500 69.61 69.19
16-01-08 72.54 73.58 70.97 22,250,600 71.17 70.74
16-01-07 67.74 71.54 67.50 22,002,900 70.20 69.78
16-01-06 64.38 69.49 64.24 15,323,800 68.62 68.21
16-01-05 65.18 65.59 64.40 8,300,400 65.52 65.13
Date Open High Low Vol Cls adjCls
16-01-04 63.74 64.99 63.50 8,369,200 64.92 64.53
15-12-31 64.15 65.40 64.15 4,120,100 64.67 64.28
15-12-30 64.73 64.93 64.39 3,465,200 64.44 64.06
15-12-29 64.75 64.99 64.50 4,144,800 64.84 64.45
15-12-28 64.36 64.68 63.85 3,165,000 64.48 64.09
15-12-24 64.23 64.84 64.23 2,173,300 64.39 64.01
15-12-23 64.33 64.56 63.90 3,598,600 64.49 64.10
15-12-22 63.88 64.50 63.78 5,373,500 64.12 63.74
15-12-21 64.08 64.28 62.94 4,563,000 63.41 63.03
Date Open High Low Vol Cls adjCls
15-12-18 64.58 64.70 63.41 10,905,700 63.51 63.13
15-12-17 65.85 66.16 64.76 5,475,600 64.86 64.47
15-12-16 65.15 66.05 64.66 5,979,200 65.90 65.51
15-12-15 64.94 65.49 64.63 6,654,600 64.71 64.32
15-12-14 65.71 65.92 63.54 8,959,300 64.26 63.88
15-12-11 66.90 66.97 65.26 8,247,000 65.47 65.08
15-12-10 68.18 68.75 67.74 5,674,600 67.84 67.43
15-12-09 68.57 68.99 67.49 8,222,400 68.30 67.89
15-12-08 69.77 69.78 68.72 6,904,700 68.82 68.41
Date Open High Low Vol Cls adjCls
15-12-07 70.32 70.53 69.71 6,360,500 70.36 69.94
15-12-04 69.65 70.72 69.05 9,637,800 70.61 70.19
15-12-03 70.05 70.27 69.08 7,003,600 69.16 68.75
15-12-02 70.90 71.07 69.78 6,277,400 70.02 69.60
15-12-01 70.18 71.18 70.11 7,565,900 71.04 70.62
15-11-30 69.94 70.30 69.31 4,804,600 69.98 69.56
15-11-27 69.80 69.94 68.83 1,836,500 69.78 69.36
15-11-25 70.00 70.49 69.82 3,061,800 70.30 69.88
15-11-24 70.18 70.62 69.71 3,553,400 70.19 69.42
Date Open High Low Vol Cls adjCls
15-11-23 70.72 70.81 70.01 4,009,200 70.52 69.75
15-11-20 71.03 71.78 70.49 4,262,000 70.72 69.95
15-11-19 71.44 71.76 70.81 2,699,800 70.98 70.20
15-11-18 70.94 71.97 70.66 3,807,700 71.77 70.99
15-11-17 71.25 71.48 70.24 4,147,600 70.46 69.69
15-11-16 69.64 71.14 69.49 4,722,300 71.10 70.32
15-11-13 70.42 70.98 69.56 5,061,900 69.93 69.17
15-11-12 70.33 74.15 70.25 6,162,600 70.42 69.65
15-11-11 69.96 71.93 69.09 10,837,500 71.05 70.27
Date Open High Low Vol Cls adjCls
15-11-10 68.15 70.13 68.11 9,125,000 69.74 68.98
15-11-09 68.93 69.13 67.28 10,082,600 68.49 67.74
15-11-06 69.11 69.41 68.15 13,597,800 68.86 68.11
15-11-05 70.82 72.41 68.61 20,835,400 69.43 68.67
15-11-04 76.71 76.75 69.27 24,585,800 72.20 71.41
15-11-03 76.60 78.31 76.39 8,047,200 77.30 76.46
15-11-02 75.28 76.65 74.83 5,775,400 76.56 75.72
15-10-30 75.56 76.25 74.77 5,591,700 75.34 74.52
15-10-29 75.00 76.34 74.82 4,490,100 75.47 74.65
Date Open High Low Vol Cls adjCls
15-10-28 73.04 75.13 72.75 5,493,500 75.07 74.25
15-10-27 73.35 73.55 72.33 3,946,700 72.90 72.10
15-10-26 73.26 73.53 72.83 3,369,500 73.35 72.55
15-10-23 72.96 73.50 72.00 4,615,800 73.27 72.47
15-10-22 71.46 73.11 71.30 4,232,500 72.53 71.74
15-10-21 72.08 72.20 71.05 3,037,300 71.13 70.35
15-10-20 71.28 72.06 71.10 4,180,300 71.73 70.95
15-10-19 72.30 72.30 70.71 4,456,300 71.16 70.38
15-10-16 72.57 72.92 71.89 4,305,400 72.02 71.23
Date Open High Low Vol Cls adjCls
15-10-15 71.40 72.56 70.70 5,118,600 72.49 71.70
15-10-14 72.59 72.77 70.83 5,030,600 71.03 70.25
15-10-13 72.83 73.25 72.19 3,689,000 72.79 71.99
15-10-12 73.24 73.69 72.98 3,837,400 73.18 72.38
15-10-09 73.04 73.54 72.75 4,493,400 73.09 72.29
15-10-08 71.70 73.11 71.50 4,290,200 72.98 72.18
15-10-07 71.90 72.92 71.69 5,337,500 71.80 71.02
15-10-06 71.16 72.05 70.74 4,573,700 71.41 70.63
15-10-05 70.48 71.63 70.35 4,834,200 71.07 70.29
Date Open High Low Vol Cls adjCls
15-10-02 68.50 70.62 68.06 4,257,600 70.59 69.82
15-10-01 68.63 69.51 68.21 6,245,300 69.34 68.58
15-09-30 67.25 68.84 66.97 6,422,700 68.75 68.00
15-09-29 65.88 66.96 65.25 5,154,500 66.60 65.87
15-09-28 67.55 67.82 66.37 5,706,800 66.46 65.73
15-09-25 67.99 68.40 67.27 5,659,100 67.87 67.13
15-09-24 67.83 68.47 66.86 5,890,300 67.62 66.88
15-09-23 69.39 69.56 68.68 3,136,000 69.02 68.27
15-09-22 68.50 69.51 68.50 3,998,900 69.39 68.63
Date Open High Low Vol Cls adjCls
15-09-21 69.91 70.14 69.08 3,534,100 69.57 68.81
15-09-18 70.13 70.42 69.12 8,607,700 69.64 68.88
15-09-17 70.57 71.14 69.80 4,296,600 70.25 69.48
15-09-16 70.00 70.99 70.00 3,349,700 70.57 69.80
15-09-15 70.13 70.19 69.19 3,718,200 69.99 69.23
15-09-14 70.01 70.16 69.17 3,479,600 69.63 68.87
15-09-11 70.54 70.60 68.97 5,353,600 70.01 69.24
15-09-10 70.23 71.22 69.57 5,955,400 70.71 69.94
15-09-09 72.39 72.91 69.97 3,393,600 70.11 69.34
Date Open High Low Vol Cls adjCls
15-09-08 70.85 71.73 70.67 3,756,900 71.68 70.90
15-09-04 69.66 70.39 69.37 3,618,200 70.01 69.24
15-09-03 70.91 71.65 70.37 3,968,900 70.70 69.93
15-09-02 70.26 70.49 69.03 5,006,100 70.49 69.72
15-09-01 69.52 70.69 69.00 6,554,200 69.44 68.68
15-08-31 71.85 72.07 71.09 5,092,700 71.10 70.32
15-08-28 72.50 73.23 71.92 4,977,200 72.38 71.59
15-08-27 72.20 73.64 71.22 6,974,300 72.82 72.02
15-08-26 71.33 72.00 70.00 6,462,300 71.67 70.54
Date Open High Low Vol Cls adjCls
15-08-25 72.19 72.22 69.64 7,739,100 69.69 68.59
15-08-24 68.74 72.84 66.82 8,923,700 69.81 68.71
15-08-21 72.99 74.38 72.65 7,589,200 72.70 71.55
15-08-20 76.02 76.52 73.80 13,186,800 73.90 72.74
15-08-19 78.74 79.08 77.63 5,904,000 77.82 76.59
15-08-18 78.89 79.48 78.48 4,318,000 79.01 77.76
15-08-17 78.17 79.50 77.76 4,005,800 79.40 78.15
15-08-14 79.38 79.83 78.16 5,184,700 78.23 77.00
15-08-13 79.53 79.90 77.96 6,379,200 79.03 77.78
Date Open High Low Vol Cls adjCls
15-08-12 78.85 80.28 78.36 5,356,300 79.91 78.65
15-08-11 81.50 81.67 79.68 6,417,000 79.77 78.51
15-08-10 80.67 82.56 80.30 8,287,100 82.16 80.87
15-08-07 79.73 82.21 78.83 10,000,700 80.13 78.87
15-08-06 80.09 80.17 74.12 22,336,900 79.15 77.90
15-08-05 84.53 85.70 78.54 28,773,500 79.80 78.54
15-08-04 87.94 88.14 87.11 3,875,800 87.65 86.27
15-08-03 88.37 88.51 87.19 2,539,400 87.78 86.40
15-07-31 88.99 89.00 87.94 2,443,700 88.04 86.65
Date Open High Low Vol Cls adjCls
15-07-30 87.44 88.90 87.22 1,982,300 88.44 87.05
15-07-29 86.94 88.35 86.78 2,024,900 88.11 86.72
15-07-28 86.85 87.80 86.36 2,501,400 87.76 86.38
15-07-27 87.07 87.52 86.32 2,756,500 86.54 85.18
15-07-24 87.86 88.23 87.23 2,382,000 87.38 86.00
15-07-23 88.73 88.88 87.43 1,972,000 87.69 86.31
15-07-22 88.57 89.17 88.55 2,031,800 88.72 87.32
15-07-21 89.37 89.63 88.58 2,355,600 88.75 87.35
15-07-20 90.05 90.05 89.18 2,210,500 89.37 87.96
Date Open High Low Vol Cls adjCls
15-07-17 90.49 90.77 88.64 3,515,600 89.69 88.28
15-07-16 90.84 91.34 90.77 3,790,300 91.01 89.58
15-07-15 89.99 90.64 89.66 3,364,200 90.48 89.05
15-07-14 89.28 90.37 89.14 2,423,200 89.99 88.57
15-07-13 89.41 89.96 89.12 2,485,500 89.89 88.47
15-07-10 88.26 88.88 87.97 2,907,600 88.63 87.23
15-07-09 87.20 87.67 86.49 3,405,100 87.09 85.72
15-07-08 86.76 87.75 85.64 3,771,000 85.81 84.46
15-07-07 87.58 87.78 86.17 4,275,900 87.37 85.99
Date Open High Low Vol Cls adjCls
15-07-06 87.71 88.24 87.00 3,040,600 87.38 86.00
15-07-02 88.55 89.21 87.98 2,202,400 88.49 87.10
15-07-01 88.56 88.93 87.67 2,509,100 88.31 86.92
15-06-30 87.24 87.86 86.85 4,186,700 87.41 86.03
15-06-29 87.60 88.48 86.45 3,378,300 86.53 85.17
15-06-26 88.20 88.72 88.07 7,602,000 88.13 86.74
15-06-25 87.58 88.68 87.15 3,475,600 88.20 86.81
15-06-24 87.55 88.02 87.06 2,965,000 87.10 85.73
15-06-23 88.30 88.39 87.59 2,577,300 87.69 86.31
Date Open High Low Vol Cls adjCls
15-06-22 88.33 88.82 87.84 1,944,300 88.02 86.63
15-06-19 87.96 88.58 87.56 3,695,300 88.00 86.61
15-06-18 87.16 88.69 87.12 2,888,800 88.31 86.92
15-06-17 87.10 87.63 86.97 3,515,000 87.22 85.85
15-06-16 85.49 87.40 85.49 3,570,200 87.04 85.67
15-06-15 85.67 86.24 85.12 2,668,600 86.18 84.82
15-06-12 86.46 86.69 85.79 2,515,900 86.01 84.65
15-06-11 85.65 86.96 85.65 3,248,600 86.59 85.23
15-06-10 85.70 86.22 85.30 3,650,000 85.63 84.28
Date Open High Low Vol Cls adjCls
15-06-09 85.67 86.12 84.79 4,362,000 85.53 84.18
15-06-08 84.61 86.44 84.50 5,522,900 86.02 84.66
15-06-05 85.08 85.55 84.59 3,390,600 84.90 83.56
15-06-04 85.65 85.98 84.95 2,561,800 85.07 83.73
15-06-03 85.48 86.07 84.96 3,282,000 85.97 84.62
15-06-02 84.20 85.30 83.96 2,388,600 84.72 83.38
15-06-01 84.57 84.99 83.83 2,307,200 84.39 83.06
15-05-29 84.58 84.96 84.04 5,071,600 84.48 83.15
15-05-28 84.88 85.20 84.43 2,492,200 84.78 83.44
Date Open High Low Vol Cls adjCls
15-05-27 84.34 85.50 84.15 3,476,800 85.22 83.88
15-05-26 85.20 85.46 84.15 3,673,600 84.67 82.99
15-05-22 85.17 85.74 85.07 2,399,500 85.20 83.51
15-05-21 85.11 85.73 85.07 2,862,300 85.15 83.46
15-05-20 85.85 86.20 85.41 2,159,500 85.56 83.86
15-05-19 85.38 86.09 85.26 3,651,000 85.71 84.01
15-05-18 85.19 85.51 85.08 1,897,200 85.30 83.61
15-05-15 84.35 85.34 84.13 3,363,200 85.29 83.60
15-05-14 83.79 84.29 83.54 2,234,800 84.10 82.43
Date Open High Low Vol Cls adjCls
15-05-13 82.97 83.62 82.82 2,820,800 83.41 81.76
15-05-12 82.55 83.67 82.21 3,385,100 83.23 81.58
15-05-11 84.25 84.67 82.97 2,938,300 83.01 81.36
15-05-08 84.61 85.04 84.14 2,913,200 84.23 82.56
15-05-07 83.63 83.81 83.09 3,562,300 83.68 82.02
15-05-06 84.52 85.00 83.32 3,243,000 83.63 81.97
15-05-05 85.84 85.99 84.43 3,405,200 84.45 82.78
15-05-04 86.01 86.25 85.47 2,346,400 85.91 84.21
15-05-01 84.82 85.83 84.50 3,486,000 85.58 83.88
Date Open High Low Vol Cls adjCls
15-04-30 85.37 85.80 84.10 3,915,700 84.41 82.74
15-04-29 84.98 86.17 83.33 6,030,400 85.45 83.76
15-04-28 84.82 85.58 84.41 4,870,700 84.98 83.30
15-04-27 85.79 85.88 84.72 4,610,300 84.76 83.08
15-04-24 84.73 85.74 84.62 3,721,000 85.36 83.67
15-04-23 84.47 85.50 84.11 4,150,400 84.88 83.20
15-04-22 84.08 84.78 83.53 2,185,000 84.46 82.79
15-04-21 84.40 84.81 83.98 3,590,500 84.04 82.37
15-04-20 83.63 84.55 83.63 2,667,900 84.07 82.40
Date Open High Low Vol Cls adjCls
15-04-17 84.09 84.09 82.86 4,250,500 83.40 81.75
15-04-16 84.72 85.34 84.24 2,489,300 84.62 82.94
15-04-15 84.57 85.26 84.50 3,305,900 84.93 83.25
15-04-14 84.43 85.14 84.00 4,414,600 84.40 82.73
15-04-13 85.63 86.03 84.48 4,400,200 84.51 82.83
15-04-10 85.32 85.68 84.54 4,532,200 85.49 83.79
15-04-09 85.22 85.82 84.83 2,176,100 85.61 83.91
15-04-08 85.68 86.44 84.90 3,161,700 85.18 83.49
15-04-07 85.26 85.96 85.14 2,491,500 85.31 83.62
Date Open High Low Vol Cls adjCls
15-04-06 84.52 85.68 84.16 3,087,800 85.28 83.59
15-04-02 82.75 85.16 82.60 5,005,400 85.00 83.31
15-04-01 83.81 84.41 82.17 7,501,700 82.80 81.16
15-03-31 85.16 85.46 84.19 3,954,300 84.44 82.77
15-03-30 85.68 86.12 85.24 2,695,500 85.30 83.61
15-03-27 84.70 85.55 84.66 2,768,800 85.11 83.42
15-03-26 84.62 85.16 84.14 2,825,900 84.73 83.05
15-03-25 86.24 86.31 85.06 3,368,000 85.17 83.48
15-03-24 86.76 87.00 86.09 4,036,400 86.34 84.63
Date Open High Low Vol Cls adjCls
15-03-23 87.75 88.25 87.07 4,543,400 87.08 85.35
15-03-20 87.61 87.91 87.16 6,229,800 87.89 86.15
15-03-19 86.79 87.00 86.43 4,007,000 86.83 85.11
15-03-18 85.86 87.52 85.19 4,791,100 87.20 85.47
15-03-17 84.73 86.09 84.16 4,398,800 85.76 84.06
15-03-16 84.55 85.49 84.16 3,854,700 85.45 83.76
15-03-13 84.43 84.51 83.44 3,162,500 84.09 82.42
15-03-12 83.47 84.70 83.47 2,729,200 84.57 82.89
15-03-11 83.24 83.56 82.84 3,569,000 82.94 81.30
Date Open High Low Vol Cls adjCls
15-03-10 84.53 84.71 83.34 4,423,000 83.38 81.73
15-03-09 84.00 85.57 83.95 5,816,400 85.20 83.51
15-03-06 83.21 84.33 82.95 5,034,000 84.12 82.45
15-03-05 83.60 83.79 83.20 3,434,700 83.26 81.61
15-03-04 82.86 83.80 82.34 4,475,300 83.08 81.43
15-03-03 82.31 83.31 82.17 2,938,800 83.16 81.51
15-03-02 81.65 83.02 81.63 3,001,800 82.77 81.13
15-02-27 82.85 82.95 81.43 5,298,100 81.86 80.24
15-02-26 82.43 83.55 82.06 4,519,000 82.42 80.79
Date Open High Low Vol Cls adjCls
15-02-25 83.43 83.86 82.45 5,776,100 82.49 80.85
15-02-24 83.60 84.46 83.55 3,196,800 83.62 81.62
15-02-23 84.47 84.74 83.52 2,992,800 83.77 81.77
15-02-20 83.84 84.60 83.43 2,421,200 84.53 82.51
15-02-19 83.51 84.09 83.26 2,392,800 83.92 81.91
15-02-18 83.65 84.00 82.80 4,037,700 83.58 81.58
15-02-17 83.27 84.33 83.16 3,938,400 84.08 82.07
15-02-13 83.00 84.14 82.94 3,443,400 83.87 81.86
15-02-12 81.91 83.33 80.90 5,830,100 83.31 81.32
Date Open High Low Vol Cls adjCls
15-02-11 81.26 82.12 79.70 8,320,200 81.01 79.07
15-02-10 80.76 81.41 80.26 6,313,700 80.81 78.88
15-02-09 80.05 81.18 79.91 4,771,900 80.54 78.61
15-02-06 80.20 81.06 79.99 5,013,400 80.38 78.46
15-02-05 79.92 80.07 78.55 5,346,700 79.98 78.07
15-02-04 80.33 81.14 79.66 6,374,100 80.14 78.22
15-02-03 78.90 80.42 78.89 4,741,700 80.33 78.41
15-02-02 77.93 78.67 76.94 5,707,600 78.59 76.71
15-01-30 79.23 79.67 77.68 7,306,600 77.93 76.07
Date Open High Low Vol Cls adjCls
15-01-29 78.89 80.12 77.89 5,621,700 79.73 77.82
15-01-28 80.88 80.98 78.82 5,218,800 78.89 77.00
15-01-27 80.12 81.47 79.84 3,046,100 80.64 78.71
15-01-26 80.01 81.02 79.64 4,066,600 80.97 79.03
15-01-23 81.39 81.65 79.92 4,799,500 79.97 78.06
15-01-22 81.10 82.18 80.40 5,734,000 81.72 79.76
15-01-21 80.11 81.08 79.90 7,048,200 80.73 78.80
15-01-20 82.41 82.41 79.07 10,968,700 80.35 78.43
15-01-16 81.79 83.27 81.52 4,896,000 83.18 81.19
Date Open High Low Vol Cls adjCls
15-01-15 82.71 82.87 81.41 3,673,600 82.42 80.45
15-01-14 84.34 84.46 81.46 5,798,500 82.39 80.42
15-01-13 84.28 85.82 84.06 4,655,500 85.16 83.12
15-01-12 84.29 84.66 82.96 3,471,700 84.05 82.04
15-01-09 85.71 85.94 83.86 3,158,400 84.21 82.19
15-01-08 84.03 85.90 84.03 3,893,800 85.49 83.44
15-01-07 82.73 83.83 82.06 5,075,600 83.17 81.18
15-01-06 83.24 83.80 81.88 4,526,500 82.30 80.33
15-01-05 84.63 84.63 83.04 4,617,400 83.24 81.25
Date Open High Low Vol Cls adjCls
15-01-02 85.98 86.72 84.23 2,465,900 84.93 82.90
14-12-31 86.20 86.71 85.36 2,524,600 85.42 83.38
14-12-30 86.14 86.64 85.62 1,955,800 85.96 83.90
14-12-29 86.39 87.44 85.85 2,527,900 86.32 84.25
14-12-26 85.71 86.99 85.71 1,539,400 86.71 84.64
14-12-24 85.72 86.08 85.30 1,136,300 85.58 83.53
14-12-23 85.70 86.30 85.40 3,139,400 85.78 83.73
14-12-22 85.00 85.91 84.81 2,723,700 85.57 83.52
14-12-19 84.12 85.49 83.92 8,163,800 84.93 82.90
Date Open High Low Vol Cls adjCls
14-12-18 83.22 84.43 82.51 3,812,500 84.38 82.36
14-12-17 80.71 82.57 80.71 3,934,100 82.28 80.31
14-12-16 81.41 82.17 80.49 6,657,200 80.56 78.63
14-12-15 82.74 83.11 81.24 3,905,800 81.57 79.62
14-12-12 82.74 83.67 82.07 3,845,900 82.12 80.15
14-12-11 83.35 84.30 83.16 2,527,400 83.31 81.32
14-12-10 83.55 84.30 83.19 4,785,400 83.21 81.22
14-12-09 83.00 85.16 82.06 4,198,600 83.92 81.91
14-12-08 84.32 84.32 83.10 3,376,500 83.33 81.34
Date Open High Low Vol Cls adjCls
14-12-05 84.54 84.88 84.00 2,526,600 84.26 82.24
14-12-04 84.24 84.90 83.92 4,685,700 84.66 82.63
14-12-03 84.13 84.35 83.62 3,574,900 83.87 81.86
14-12-02 84.22 84.95 83.99 3,010,200 84.48 82.46
14-12-01 84.93 84.93 82.85 4,145,200 83.96 81.95
14-11-28 84.09 85.44 84.05 3,952,000 85.12 83.08
14-11-26 82.74 84.16 82.74 4,759,800 83.79 81.78
14-11-25 81.70 82.85 81.37 5,406,100 82.44 80.47
14-11-24 80.46 81.48 80.20 3,160,000 81.43 79.17
Date Open High Low Vol Cls adjCls
14-11-21 81.33 81.37 79.77 4,034,900 80.05 77.83
14-11-20 80.56 81.79 80.33 3,420,400 80.59 78.35
14-11-19 80.58 81.39 80.04 3,952,400 80.93 78.68
14-11-18 80.19 80.91 79.78 3,668,800 80.50 78.27
14-11-17 79.69 80.86 79.34 4,074,900 80.40 78.17
14-11-14 79.25 79.94 78.90 3,525,100 79.75 77.54
14-11-13 78.05 79.53 77.80 4,966,500 78.98 76.79
14-11-12 77.63 78.04 77.40 4,850,000 77.68 75.53
14-11-11 78.70 78.97 77.61 4,937,600 78.04 75.88
Date Open High Low Vol Cls adjCls
14-11-10 76.87 77.67 76.60 3,564,800 77.33 75.18
14-11-07 77.28 77.84 76.70 5,223,400 77.00 74.86
14-11-06 78.38 78.65 76.85 4,885,800 77.36 75.21
14-11-05 78.29 78.29 75.62 9,594,700 77.99 75.83
14-11-04 77.71 77.86 74.97 10,119,000 74.97 72.89
14-11-03 79.57 79.72 78.05 7,809,500 78.76 76.58
14-10-31 80.71 80.83 79.22 5,082,100 79.47 77.27
14-10-30 78.73 80.31 78.14 3,472,200 79.65 77.44
14-10-29 79.32 79.70 78.02 3,816,800 78.61 76.43
Date Open High Low Vol Cls adjCls
14-10-28 77.96 80.06 77.96 3,250,700 79.60 77.39
14-10-27 78.62 80.00 78.47 3,384,900 79.27 77.07
14-10-24 78.13 78.89 77.91 2,224,400 78.77 76.58
14-10-23 77.29 79.35 77.26 5,004,200 78.19 76.02
14-10-22 77.97 78.47 76.52 4,194,100 76.57 74.45
14-10-21 78.52 78.65 76.68 6,124,500 77.22 75.08
14-10-20 75.93 78.08 75.92 5,057,400 77.69 75.53
14-10-17 76.30 77.51 75.74 8,189,900 75.85 73.75
14-10-16 73.89 76.39 72.42 16,548,300 75.41 73.32
Date Open High Low Vol Cls adjCls
14-10-15 69.01 73.70 67.78 20,529,000 72.21 70.21
14-10-14 70.88 72.47 70.46 7,019,900 70.64 68.68
14-10-13 71.68 72.71 70.57 5,197,000 70.64 68.68
14-10-10 72.34 73.08 71.73 4,094,400 71.82 69.83
14-10-09 73.76 74.04 72.04 5,320,300 72.07 70.07
14-10-08 73.35 74.03 72.73 5,262,900 73.99 71.94
14-10-07 73.50 74.53 73.01 5,356,600 73.37 71.33
14-10-06 74.96 75.14 73.54 4,175,000 73.82 71.77
14-10-03 73.35 75.10 72.80 5,386,500 74.72 72.65
Date Open High Low Vol Cls adjCls
14-10-02 74.21 74.27 70.92 12,448,500 73.20 71.17
14-10-01 75.15 75.19 73.51 6,229,300 73.71 71.67
14-09-30 75.43 75.88 75.17 4,113,200 75.21 73.12
14-09-29 75.19 76.25 75.01 3,204,800 75.64 73.54
14-09-26 75.37 75.89 74.83 3,891,600 75.66 73.56
14-09-25 75.98 76.35 75.09 4,609,900 75.35 73.26
14-09-24 75.22 76.35 75.13 5,436,300 76.20 74.09
14-09-23 75.52 75.89 75.12 4,433,000 75.27 73.18
14-09-22 77.70 77.78 75.61 5,556,200 75.67 73.57
Date Open High Low Vol Cls adjCls
14-09-19 77.79 78.22 77.46 10,709,000 77.80 75.64
14-09-18 77.18 78.11 76.65 5,470,000 77.38 75.23
14-09-17 76.52 77.34 76.39 3,655,900 76.86 74.73
14-09-16 76.22 77.55 75.77 4,681,100 76.76 74.63
14-09-15 76.63 76.69 75.97 3,023,200 76.20 74.09
14-09-12 76.73 77.09 76.27 3,873,500 76.81 74.68
14-09-11 75.40 77.02 75.32 4,417,600 76.76 74.63
14-09-10 76.51 76.62 74.98 3,522,000 75.93 73.82
14-09-09 77.25 77.30 76.26 3,581,800 76.39 74.27
Date Open High Low Vol Cls adjCls
14-09-08 76.96 77.47 76.39 3,999,000 77.20 75.06
14-09-05 77.00 77.25 76.24 6,914,900 76.96 74.82
14-09-04 77.55 77.79 76.99 6,681,100 77.23 75.09
14-09-03 77.69 78.31 77.32 3,777,100 77.33 75.18
14-09-02 76.83 77.55 76.81 2,925,600 77.32 75.18
14-08-29 77.00 77.14 76.78 2,807,500 77.03 74.89
14-08-28 76.81 77.20 76.60 3,049,700 76.95 74.82
14-08-27 76.88 77.26 76.73 3,537,700 76.85 74.72
14-08-26 76.96 77.36 76.85 3,051,700 76.98 74.54
Date Open High Low Vol Cls adjCls
14-08-25 77.54 77.88 76.94 3,334,400 76.95 74.51
14-08-22 76.75 77.62 76.36 3,121,400 77.23 74.78
14-08-21 77.10 77.18 76.59 3,667,900 76.76 74.32
14-08-20 77.06 77.47 76.57 4,567,900 77.02 74.57
14-08-19 77.16 77.19 76.73 4,101,600 76.99 74.54
14-08-18 76.94 77.25 76.55 4,290,900 76.86 74.42
14-08-15 76.64 76.99 75.95 7,645,100 76.50 74.07
14-08-14 74.68 76.74 74.48 7,127,900 76.52 74.09
14-08-13 73.37 74.30 73.29 4,546,400 74.16 71.80
Date Open High Low Vol Cls adjCls
14-08-12 73.97 74.15 73.04 6,401,600 73.04 70.72
14-08-11 73.58 74.71 73.45 7,335,000 74.04 71.69
14-08-08 72.02 73.32 72.02 7,885,400 73.23 70.90
14-08-07 73.70 73.92 71.58 19,324,000 72.06 69.77
14-08-06 74.90 76.55 74.06 34,562,900 74.24 71.88
14-08-05 85.28 85.33 84.42 12,086,700 85.19 82.48
14-08-04 83.85 87.27 83.63 7,922,700 85.53 82.81
14-08-01 83.00 84.41 82.51 5,074,900 83.80 81.14
14-07-31 84.33 84.75 83.01 5,023,200 83.02 80.38
Date Open High Low Vol Cls adjCls
14-07-30 84.07 85.02 83.94 8,252,300 84.49 81.81
14-07-29 85.03 85.39 83.79 6,399,700 83.85 81.19
14-07-28 84.53 85.58 84.52 4,425,100 85.24 82.53
14-07-25 84.85 85.29 83.77 5,751,800 84.99 82.29
14-07-24 84.51 84.62 83.22 9,203,600 84.01 81.34
14-07-23 85.65 86.22 83.92 13,570,800 84.26 81.58
14-07-22 86.85 87.32 85.83 8,016,600 86.78 84.02
14-07-21 87.42 88.13 86.60 9,167,500 87.36 84.59
14-07-18 86.99 87.23 85.41 17,542,400 87.23 84.46
Date Open High Low Vol Cls adjCls
14-07-17 84.00 87.14 83.75 28,063,700 86.12 83.38
14-07-16 82.25 84.40 81.42 69,744,100 83.13 80.49
14-07-15 70.66 71.46 70.52 5,725,200 71.01 68.75
14-07-14 72.44 72.61 71.54 4,561,500 71.68 69.40
14-07-11 72.23 72.33 71.89 3,560,400 72.29 69.99
14-07-10 71.83 72.44 71.37 4,149,400 72.22 69.93
14-07-09 70.75 73.07 70.71 14,333,800 72.41 70.11
14-07-08 71.03 71.22 70.45 3,661,300 70.75 68.50
14-07-07 70.88 71.39 70.88 3,193,900 71.17 68.91
Date Open High Low Vol Cls adjCls
14-07-03 71.00 71.62 70.71 2,392,600 71.39 69.12
14-07-02 70.40 71.19 70.37 4,537,300 70.93 68.68
14-07-01 68.88 71.10 68.80 7,349,600 70.57 68.33
14-06-30 69.85 70.27 69.56 5,371,000 70.25 68.02
14-06-27 69.40 70.00 69.29 7,530,700 69.74 67.53
14-06-26 69.33 69.53 68.75 4,046,600 69.40 67.20
14-06-25 68.01 69.34 67.85 7,755,900 69.07 66.88
14-06-24 68.32 68.71 67.95 7,315,800 68.24 66.07
14-06-23 68.28 68.40 67.70 6,208,700 68.19 66.02
Date Open High Low Vol Cls adjCls
14-06-20 68.41 69.04 67.93 10,372,100 68.30 66.13
14-06-19 69.43 69.71 68.12 5,213,300 69.35 67.15
14-06-18 68.19 69.39 68.19 5,455,900 69.27 67.07
14-06-17 67.94 68.46 67.69 5,164,500 68.22 66.05
14-06-16 67.77 68.58 67.60 3,671,700 68.52 66.34
14-06-13 68.58 68.76 67.78 5,691,400 67.84 65.69
14-06-12 68.93 69.11 67.97 6,296,400 68.37 66.20
14-06-11 68.74 69.21 68.53 5,000,800 68.92 66.73
14-06-10 68.90 69.29 68.55 5,191,100 69.09 66.90
Date Open High Low Vol Cls adjCls
14-06-09 68.26 69.39 68.15 6,082,200 68.99 66.80
14-06-06 71.42 71.62 68.01 4,717,700 71.08 65.99
14-06-05 70.66 71.55 70.37 6,150,300 70.88 65.80
14-06-04 70.56 70.67 70.23 2,998,200 70.51 65.46
14-06-03 70.41 70.81 70.25 3,319,300 70.75 65.68
14-06-02 70.05 71.21 70.05 3,605,900 70.75 65.68
14-05-30 70.26 70.61 68.70 5,640,900 69.83 64.82
14-05-29 71.13 71.30 69.90 5,612,300 70.31 65.27
14-05-28 70.64 70.95 70.12 3,386,400 70.67 65.60
Date Open High Low Vol Cls adjCls
14-05-27 70.79 71.40 70.45 3,670,800 70.59 65.53
14-05-23 70.20 70.82 69.84 2,532,600 70.68 65.61
14-05-22 70.08 70.24 69.78 3,039,100 69.97 64.95
14-05-21 69.58 70.09 69.14 6,247,300 70.06 65.04
14-05-20 69.89 70.17 68.41 8,413,900 69.21 63.95
14-05-19 68.63 70.55 68.51 7,957,300 70.11 64.79
14-05-16 68.48 68.98 67.82 6,305,100 68.89 63.66
14-05-15 68.71 68.79 67.53 5,643,000 68.50 63.30
14-05-14 69.24 69.54 68.74 4,864,600 68.95 63.71
Date Open High Low Vol Cls adjCls
14-05-13 69.96 70.22 69.03 7,025,200 69.17 63.92
14-05-12 68.90 69.63 68.77 5,273,300 69.44 64.17
14-05-09 68.15 68.61 67.45 5,003,200 68.37 63.18
14-05-08 67.59 68.68 67.59 5,302,100 68.04 62.87
14-05-07 67.83 67.96 67.17 6,257,300 67.82 62.67
14-05-06 67.39 68.09 67.08 6,889,500 67.49 62.36
14-05-05 65.95 67.76 65.64 4,782,900 67.47 62.35
14-05-02 66.87 66.89 66.12 4,229,900 66.20 61.17
14-05-01 67.16 67.63 66.49 5,760,000 66.87 61.79
Date Open High Low Vol Cls adjCls
14-04-30 64.04 68.89 63.42 15,013,600 66.46 61.41
14-04-29 65.25 65.51 64.55 6,208,500 64.74 59.82
14-04-28 65.68 65.85 64.36 5,757,000 65.08 60.14
14-04-25 65.70 65.99 64.56 4,169,200 65.20 60.25
14-04-24 66.11 66.36 65.40 4,325,500 65.64 60.66
14-04-23 65.38 67.19 65.38 7,202,400 66.00 60.99
14-04-22 65.03 65.23 64.84 3,836,600 64.92 59.99
14-04-21 65.12 65.64 64.54 4,153,400 65.05 60.11
14-04-17 64.29 65.42 64.28 6,003,800 65.15 60.20
Date Open High Low Vol Cls adjCls
14-04-16 64.00 64.49 63.57 7,815,400 64.49 59.59
14-04-15 63.22 63.51 62.44 5,969,600 63.28 58.47
14-04-14 63.41 63.49 62.65 5,452,000 63.02 58.23
14-04-11 63.26 63.80 62.74 9,955,700 62.76 57.99
14-04-10 65.88 65.93 63.50 9,165,700 63.57 58.74
14-04-09 65.56 66.12 65.06 4,839,800 66.00 60.99
14-04-08 64.70 65.35 63.96 6,894,400 65.26 60.30
14-04-07 66.22 66.25 64.10 8,201,600 64.79 59.87
14-04-04 67.29 67.69 66.42 4,057,200 66.51 61.46
Date Open High Low Vol Cls adjCls
14-04-03 67.22 67.61 66.72 4,916,600 66.75 61.68
14-04-02 66.23 67.17 66.02 5,626,000 67.06 61.97
14-04-01 65.71 66.15 65.62 4,855,600 66.03 61.02
14-03-31 64.86 65.51 64.62 5,624,400 65.33 60.37
14-03-28 63.83 65.01 63.61 4,870,700 64.65 59.74
14-03-27 64.25 64.25 63.27 7,610,200 63.47 58.65
14-03-26 65.77 66.00 64.63 4,995,400 64.65 59.74
14-03-25 65.56 65.91 64.63 6,690,400 65.55 60.57
14-03-24 66.48 66.60 64.96 3,968,800 65.33 60.37
Date Open High Low Vol Cls adjCls
14-03-21 67.19 67.41 66.24 6,393,800 66.34 61.30
14-03-20 66.83 67.10 66.34 4,114,500 66.50 61.45
14-03-19 67.36 67.65 66.79 3,608,000 67.08 61.99
14-03-18 66.82 67.83 66.74 3,067,200 67.20 62.10
14-03-17 66.84 67.09 66.54 3,479,600 66.67 61.61
14-03-14 66.66 67.09 66.50 3,510,100 66.58 61.52
14-03-13 67.47 67.75 66.29 6,563,500 66.69 61.63
14-03-12 67.29 67.69 66.75 5,422,500 67.26 62.15
14-03-11 69.01 69.01 67.51 5,650,100 67.68 62.54
Date Open High Low Vol Cls adjCls
14-03-10 68.19 68.69 67.66 5,701,000 68.53 63.33
14-03-07 69.23 69.33 68.11 6,767,300 68.30 63.11
14-03-06 68.57 69.02 68.55 6,133,800 68.93 63.70
14-03-05 67.21 68.80 66.98 6,989,200 68.48 63.28
14-03-04 67.15 67.70 66.98 6,076,700 66.98 61.89
14-03-03 66.72 67.14 66.10 4,849,300 66.47 61.42
14-02-28 66.29 67.63 65.67 7,817,600 67.13 62.03
14-02-27 64.38 65.87 64.04 6,687,700 65.77 60.78
14-02-26 64.70 64.75 64.14 8,126,500 64.69 59.78
Date Open High Low Vol Cls adjCls
14-02-25 64.90 65.25 64.53 4,047,400 64.78 59.57
14-02-24 64.96 65.28 64.80 5,599,400 65.01 59.78
14-02-21 64.90 64.96 64.66 5,845,800 64.73 59.52
14-02-20 64.74 65.20 64.44 5,416,500 64.98 59.75
14-02-19 65.48 65.59 64.52 5,420,900 64.62 59.42
14-02-18 65.24 65.85 65.06 3,631,200 65.30 60.04
14-02-14 64.42 65.87 64.29 4,365,300 65.30 60.04
14-02-13 64.90 65.36 64.46 5,536,000 64.60 59.40
14-02-12 64.63 65.22 64.63 4,738,900 65.06 59.82
Date Open High Low Vol Cls adjCls
14-02-11 63.52 65.09 63.45 6,903,100 64.84 59.62
14-02-10 63.40 64.26 63.31 6,385,200 63.65 58.53
14-02-07 63.70 64.62 63.44 5,743,500 63.91 58.77
14-02-06 63.44 63.56 62.37 8,014,500 63.29 58.20
14-02-05 62.20 63.72 60.72 10,325,700 63.09 58.01
14-02-04 61.98 62.81 61.64 7,514,400 62.40 57.38
14-02-03 62.83 62.89 61.39 9,249,600 61.52 56.57
14-01-31 62.83 63.53 62.49 10,000,800 62.83 57.77
14-01-30 62.96 64.26 62.86 8,509,200 63.40 58.30
Date Open High Low Vol Cls adjCls
14-01-29 62.55 63.03 62.08 7,902,000 62.32 57.30
14-01-28 63.25 63.44 62.60 4,871,600 63.14 58.06
14-01-27 63.53 63.68 62.38 6,674,300 62.88 57.82
14-01-24 64.22 64.38 63.05 7,760,200 63.32 58.22
14-01-23 65.02 65.73 64.47 6,944,800 64.64 59.44
14-01-22 64.60 65.98 64.57 6,382,400 65.76 60.47
14-01-21 64.50 64.84 63.82 6,321,600 64.55 59.36
14-01-17 65.18 65.26 64.19 6,084,500 64.40 59.22
14-01-16 64.81 65.18 64.59 5,157,900 64.95 59.72
Date Open High Low Vol Cls adjCls
14-01-15 65.25 65.38 64.77 7,730,000 65.14 59.90
14-01-14 65.52 65.76 65.16 5,560,400 65.33 60.07
14-01-13 65.98 66.26 65.27 5,873,700 65.47 60.20
14-01-10 66.41 66.47 66.00 7,184,900 66.19 60.86
14-01-09 66.70 66.86 66.04 4,954,400 66.29 60.96
14-01-08 67.26 67.43 65.80 8,785,200 66.76 61.39
14-01-07 68.30 68.34 67.27 5,257,500 67.50 62.07
14-01-06 68.91 68.98 67.71 3,730,500 68.16 62.67
14-01-03 68.79 69.28 68.54 2,615,200 68.67 63.14
Date Open High Low Vol Cls adjCls
14-01-02 69.47 69.56 68.41 4,937,800 68.73 63.20
13-12-31 69.67 70.06 69.52 3,275,400 69.72 64.11
13-12-30 69.86 70.01 69.43 2,655,000 69.67 64.06
13-12-27 70.00 70.10 69.20 2,261,500 69.64 64.04
13-12-26 69.50 70.08 69.47 2,292,300 70.00 64.37
13-12-24 68.69 69.48 68.66 1,345,300 69.40 63.81
13-12-23 68.54 68.94 68.25 3,631,900 68.69 63.16
13-12-20 68.00 68.90 68.00 7,735,800 68.34 62.84
13-12-19 67.35 67.99 67.08 4,206,600 67.90 62.44
Date Open High Low Vol Cls adjCls
13-12-18 66.04 67.64 65.46 4,378,200 67.60 62.16
13-12-17 66.22 66.39 65.40 4,076,700 65.80 60.50
13-12-16 66.08 66.49 65.80 2,862,200 66.32 60.98
13-12-13 65.93 66.08 65.48 3,770,300 65.55 60.27
13-12-12 66.24 66.48 65.67 3,855,600 65.82 60.52
13-12-11 66.75 66.97 66.20 5,311,600 66.42 61.07
13-12-10 65.50 66.94 65.48 5,981,700 66.61 61.25
13-12-09 66.50 66.62 65.39 6,741,700 65.49 60.22
13-12-06 65.94 66.72 65.53 3,556,600 66.57 61.21
Date Open High Low Vol Cls adjCls
13-12-05 65.43 65.90 65.20 3,657,700 65.59 60.31
13-12-04 64.88 65.94 64.73 4,431,900 65.44 60.17
13-12-03 65.63 65.66 64.88 4,948,800 65.46 60.19
13-12-02 65.66 66.01 64.87 5,755,700 65.61 60.33
13-11-29 65.72 66.46 65.64 2,488,100 65.71 60.42
13-11-27 66.19 66.44 65.36 3,399,400 65.64 60.36
13-11-26 66.72 66.76 65.16 7,385,300 65.74 60.45
13-11-25 67.12 67.34 66.46 2,981,300 66.63 61.00
13-11-22 67.13 67.28 66.64 3,927,200 66.99 61.33
Date Open High Low Vol Cls adjCls
13-11-21 66.28 67.21 65.76 4,815,200 66.95 61.30
13-11-20 66.56 66.56 65.63 4,637,600 65.72 60.17
13-11-19 66.95 67.35 66.20 3,940,300 66.28 60.68
13-11-18 67.31 67.78 66.68 3,053,900 66.85 61.21
13-11-15 68.26 68.72 67.45 4,501,800 67.64 61.93
13-11-14 67.90 68.59 67.65 3,968,200 68.40 62.62
13-11-13 66.44 67.69 66.15 3,952,600 67.69 61.97
13-11-12 67.46 67.51 66.59 3,461,400 66.79 61.15
13-11-11 67.52 68.06 67.24 3,343,300 67.50 61.80
Date Open High Low Vol Cls adjCls
13-11-08 65.65 67.86 65.02 7,127,000 67.65 61.94
13-11-07 67.64 68.01 65.22 8,221,400 65.38 59.86
13-11-06 67.46 70.77 67.35 9,836,400 67.69 61.97
13-11-05 68.39 68.45 67.64 6,295,100 68.23 62.47
13-11-04 68.98 69.00 68.25 2,771,100 68.67 62.87
13-11-01 68.94 69.35 68.31 3,971,500 68.81 63.00
13-10-31 68.66 69.48 68.23 5,601,500 68.74 62.94
13-10-30 70.12 70.35 67.86 5,846,400 68.54 62.75
13-10-29 70.44 70.49 69.86 2,471,400 70.07 64.15
Date Open High Low Vol Cls adjCls
13-10-28 70.13 70.69 70.00 3,566,600 70.16 64.24
13-10-25 70.29 70.58 69.88 3,181,200 70.26 64.33
13-10-24 70.31 70.52 70.12 3,637,400 70.31 64.37
13-10-23 69.65 70.06 69.46 3,145,100 69.84 63.94
13-10-22 69.19 70.06 68.94 4,545,900 69.73 63.84
13-10-21 68.84 69.24 68.77 2,876,100 68.91 63.09
13-10-18 68.24 68.93 68.01 4,614,600 68.73 62.93
13-10-17 67.94 68.02 67.49 4,170,900 67.95 62.21
13-10-16 67.87 68.77 67.70 4,085,100 68.00 62.26
Date Open High Low Vol Cls adjCls
13-10-15 68.06 68.26 67.24 4,009,200 67.47 61.77
13-10-14 67.41 68.29 67.39 5,654,800 68.04 62.29
13-10-11 67.09 68.42 66.96 5,367,100 67.92 62.18
13-10-10 65.23 67.38 65.19 7,055,700 67.32 61.64
13-10-09 65.31 65.60 64.20 4,876,700 64.61 59.15
13-10-08 65.62 65.65 64.97 4,429,400 65.02 59.53
13-10-07 65.34 66.50 65.31 3,289,100 65.70 60.15
13-10-04 65.33 66.64 65.33 3,093,400 66.46 60.85
13-10-03 66.24 66.32 64.91 3,093,500 65.29 59.78
Date Open High Low Vol Cls adjCls
13-10-02 66.24 66.37 65.51 5,051,700 66.36 60.76
13-10-01 65.83 66.68 65.65 3,812,900 66.68 61.05
13-09-30 65.78 66.38 65.67 4,876,700 65.81 60.25
13-09-27 64.61 66.34 64.49 7,185,200 66.20 60.61
13-09-26 63.91 64.91 63.81 3,495,700 64.87 59.39
13-09-25 63.37 64.17 63.21 4,681,300 63.97 58.57
13-09-24 63.44 63.73 63.12 4,111,900 63.35 58.00
13-09-23 63.97 64.00 63.42 3,939,700 63.46 58.10
13-09-20 64.30 64.83 64.19 9,304,000 64.30 58.87
Date Open High Low Vol Cls adjCls
13-09-19 64.38 64.78 63.92 8,225,000 64.40 58.96
13-09-18 62.95 63.61 62.65 4,223,400 63.34 57.99
13-09-17 62.91 63.44 62.63 3,537,200 62.90 57.59
13-09-16 63.29 63.62 62.50 4,106,300 62.72 57.42
13-09-13 62.91 63.04 62.46 5,831,600 62.56 57.28
13-09-12 63.32 63.68 62.73 4,028,500 62.80 57.50
13-09-11 62.85 63.62 62.85 3,056,000 63.32 57.97
13-09-10 62.44 63.00 62.44 2,843,900 62.94 57.63
13-09-09 61.43 62.41 61.43 3,103,600 62.24 56.98
Date Open High Low Vol Cls adjCls
13-09-06 61.87 61.98 60.88 2,620,900 61.45 56.26
13-09-05 61.88 62.26 61.48 2,506,700 61.58 56.38
13-09-04 61.51 62.30 61.37 3,554,100 61.99 56.76
13-09-03 61.38 61.96 61.00 4,050,500 61.36 56.18
13-08-30 61.10 61.12 60.26 3,242,200 60.53 55.42
13-08-29 60.75 61.61 60.51 2,362,700 61.00 55.85
13-08-28 61.29 61.37 60.80 3,947,700 60.98 55.83
13-08-27 61.33 62.05 61.08 3,896,600 61.51 56.05
13-08-26 62.37 62.89 62.08 2,614,900 62.09 56.58
Date Open High Low Vol Cls adjCls
13-08-23 62.34 62.80 62.17 2,680,300 62.36 56.83
13-08-22 61.38 62.56 61.19 3,356,400 62.37 56.84
13-08-21 61.62 61.93 61.13 4,055,600 61.26 55.83
13-08-20 60.93 61.98 60.58 4,137,100 61.88 56.39
13-08-19 60.72 61.26 60.07 3,553,100 60.85 55.45
13-08-16 60.92 61.53 60.78 4,113,500 60.86 55.46
13-08-15 61.96 62.12 60.57 5,288,300 61.21 55.78
13-08-14 63.11 63.11 62.26 4,243,000 62.32 56.79
13-08-13 63.54 63.57 62.66 2,806,800 63.10 57.50
Date Open High Low Vol Cls adjCls
13-08-12 63.13 63.80 62.98 3,004,200 63.33 57.71
13-08-09 63.70 64.49 63.31 4,183,100 63.40 57.78
13-08-08 64.24 64.50 63.10 6,767,100 63.94 58.27
13-08-07 65.61 66.01 63.77 9,928,600 63.84 58.18
13-08-06 64.42 64.60 63.46 5,193,400 64.08 58.40
13-08-05 64.14 64.72 64.09 3,538,200 64.47 58.75
13-08-02 63.13 64.50 63.07 5,568,100 64.29 58.59
13-08-01 63.04 63.54 62.86 3,839,200 63.06 57.47
13-07-31 62.17 62.88 61.89 4,155,700 62.26 56.74
Date Open High Low Vol Cls adjCls
13-07-30 62.81 62.84 61.91 3,391,700 62.07 56.56
13-07-29 62.84 62.86 62.32 2,966,100 62.50 56.96
13-07-26 62.54 63.05 62.40 2,751,200 63.02 57.43
13-07-25 62.26 62.78 62.09 3,308,200 62.71 57.15
13-07-24 62.85 62.95 61.99 3,182,400 62.30 56.77
13-07-23 62.06 62.92 62.06 3,745,200 62.84 57.27
13-07-22 61.91 62.47 61.82 2,643,000 62.22 56.70
13-07-19 61.91 62.42 61.53 3,801,600 61.77 56.29
13-07-18 61.85 62.43 61.77 4,421,100 62.25 56.73
Date Open High Low Vol Cls adjCls
13-07-17 61.49 61.79 61.21 2,815,000 61.63 56.16
13-07-16 61.37 61.88 60.76 3,724,700 61.29 55.85
13-07-15 61.61 61.79 61.30 4,426,800 61.42 55.97
13-07-12 61.75 61.90 61.12 6,059,000 61.70 56.23
13-07-11 61.91 62.10 61.61 5,288,800 61.67 56.20
13-07-10 61.23 61.31 60.85 3,790,900 61.01 55.60
13-07-09 61.14 61.46 60.94 5,473,800 61.28 55.84
13-07-08 61.57 61.63 60.72 5,967,400 60.93 55.52
13-07-05 60.31 61.45 60.31 5,443,500 61.41 55.96
Date Open High Low Vol Cls adjCls
13-07-03 58.95 60.11 58.67 4,384,400 60.07 54.74
13-07-02 58.24 59.72 58.16 6,805,100 59.52 54.24
13-07-01 58.12 58.94 58.12 5,028,000 58.30 53.13
13-06-28 57.65 58.25 57.49 7,129,400 57.82 52.69
13-06-27 57.70 58.12 57.40 3,991,500 57.82 52.69
13-06-26 57.14 57.90 57.14 5,543,200 57.39 52.30
13-06-25 56.80 57.21 56.52 4,084,100 56.67 51.64
13-06-24 56.24 56.79 55.71 5,144,800 56.28 51.29
13-06-21 56.85 57.08 55.82 7,095,700 56.81 51.77
Date Open High Low Vol Cls adjCls
13-06-20 57.43 57.57 56.09 4,794,700 56.32 51.32
13-06-19 58.97 59.18 57.85 3,721,200 57.86 52.73
13-06-18 57.85 59.13 57.77 3,666,600 58.89 53.67
13-06-17 57.82 58.45 57.55 5,296,800 57.94 52.80
13-06-14 57.67 58.17 57.44 5,022,400 57.47 52.37
13-06-13 56.21 58.00 55.86 6,399,800 57.91 52.77
13-06-12 57.32 57.43 55.86 5,619,100 56.16 51.18
13-06-11 57.15 57.53 56.81 5,769,400 56.89 51.84
13-06-10 58.78 58.78 57.49 5,092,000 57.70 52.58
Date Open High Low Vol Cls adjCls
13-06-07 58.00 58.81 57.62 3,514,400 58.77 53.56
13-06-06 56.79 57.51 56.30 4,887,800 57.48 52.38
13-06-05 58.01 58.07 56.61 7,465,100 56.90 51.85
13-06-04 58.58 59.10 57.93 3,803,100 58.34 53.16
13-06-03 58.32 58.60 57.43 5,528,100 58.60 53.40
13-05-31 59.58 60.00 58.37 7,024,400 58.37 53.19
13-05-30 59.35 59.92 59.31 4,875,900 59.58 54.29
13-05-29 59.85 59.88 59.00 4,327,800 59.20 53.95
13-05-28 59.88 60.43 59.77 6,166,300 60.29 54.68
Date Open High Low Vol Cls adjCls
13-05-24 59.76 59.84 59.17 4,608,900 59.28 53.76
13-05-23 59.20 60.56 59.14 5,298,800 60.16 54.56
13-05-22 60.47 61.06 59.61 6,035,900 59.96 54.38
13-05-21 60.33 60.83 60.18 5,708,900 60.47 54.84
13-05-20 60.72 61.00 59.76 5,106,800 60.07 54.48
13-05-17 60.85 61.16 60.41 5,960,600 60.71 55.06
13-05-16 60.74 61.06 60.66 5,396,900 60.72 55.07
13-05-15 61.01 61.21 60.75 5,327,300 61.13 55.44
13-05-14 61.05 61.48 60.95 3,851,200 61.27 55.57
Date Open High Low Vol Cls adjCls
13-05-13 60.72 60.99 60.61 3,356,300 60.91 55.24
13-05-10 61.12 61.44 60.68 4,283,600 60.94 55.27
13-05-09 61.15 61.47 60.76 4,662,900 61.10 55.41
13-05-08 61.39 61.73 60.69 6,096,500 61.13 55.44
13-05-07 60.90 61.53 60.66 4,502,200 61.52 55.80
13-05-06 60.27 60.96 60.11 4,679,200 60.64 55.00
13-05-03 60.13 60.72 59.98 4,836,200 60.43 54.81
13-05-02 59.56 60.16 59.40 6,346,300 59.75 54.19
13-05-01 59.50 59.97 58.23 12,914,100 59.48 53.95
Date Open High Low Vol Cls adjCls
13-04-30 60.03 60.49 59.65 7,174,100 59.78 54.22
13-04-29 59.94 60.27 59.54 4,406,500 60.13 54.54
13-04-26 59.38 60.06 59.29 5,269,500 59.67 54.12
13-04-25 59.57 59.78 58.93 8,345,900 59.39 53.86
13-04-24 60.45 60.63 59.52 4,835,500 59.59 54.05
13-04-23 60.37 60.72 59.86 4,554,200 60.40 54.78
13-04-22 59.90 60.30 59.37 4,313,700 60.19 54.59
13-04-19 58.75 59.95 58.01 7,318,800 59.75 54.19
13-04-18 59.60 59.66 58.34 6,449,300 58.47 53.03
Date Open High Low Vol Cls adjCls
13-04-17 59.32 59.70 59.11 6,231,700 59.52 53.98
13-04-16 58.78 60.01 58.76 5,067,300 59.73 54.17
13-04-15 59.27 60.00 58.45 7,003,700 58.47 53.03
13-04-12 59.34 59.62 59.10 6,119,500 59.46 53.93
13-04-11 59.60 59.82 59.43 5,399,800 59.66 54.11
13-04-10 58.88 59.74 58.70 6,428,600 59.56 54.02
13-04-09 58.29 59.09 58.25 7,208,900 58.80 53.33
13-04-08 57.83 58.35 57.47 7,898,800 58.35 52.92
13-04-05 57.66 57.98 57.43 12,668,200 57.88 52.49
Date Open High Low Vol Cls adjCls
13-04-04 58.10 58.68 57.98 15,336,100 58.27 52.85
13-04-03 57.78 58.51 57.77 16,728,300 58.10 52.69
13-04-02 57.80 58.09 57.33 5,125,000 57.58 52.22
13-04-01 57.65 57.78 57.17 5,718,700 57.62 52.26
13-03-28 56.72 58.02 56.72 10,900,900 57.62 52.26
13-03-27 56.44 56.75 55.95 4,828,000 56.63 51.36
13-03-26 56.82 57.23 56.45 7,133,200 56.91 51.61
13-03-25 56.94 57.41 56.04 5,355,500 56.54 51.28
13-03-22 56.44 57.06 56.08 4,437,200 56.79 51.51
Date Open High Low Vol Cls adjCls
13-03-21 56.08 56.35 55.82 3,593,700 56.11 50.89
13-03-20 55.95 56.49 55.91 5,461,100 56.36 51.12
13-03-19 56.36 56.42 55.17 7,484,700 55.48 50.32
13-03-18 56.08 56.60 55.87 4,693,900 56.22 50.99
13-03-15 56.95 57.01 56.19 14,483,300 56.65 51.38
13-03-14 56.92 57.36 56.84 5,438,200 57.32 51.99
13-03-13 56.45 56.78 56.26 5,819,700 56.63 51.36
13-03-12 57.15 57.21 56.36 9,744,300 56.42 51.17
13-03-11 57.44 57.47 56.78 8,866,800 57.26 51.93
Date Open High Low Vol Cls adjCls
13-03-08 56.72 57.85 56.67 10,715,800 57.46 52.11
13-03-07 56.75 56.89 55.70 14,971,300 56.78 51.50
13-03-06 55.31 56.07 55.00 8,630,100 55.46 50.30
13-03-05 54.39 55.55 54.34 7,119,400 55.05 49.93
13-03-04 53.37 54.16 53.13 6,232,600 54.16 49.12
13-03-01 53.04 53.99 52.66 7,070,100 53.62 48.63
13-02-28 53.36 53.63 53.14 4,202,800 53.17 48.22
13-02-27 52.32 53.42 52.04 6,487,300 53.31 48.35
13-02-26 51.69 52.37 51.69 5,496,600 52.28 47.42
Date Open High Low Vol Cls adjCls
13-02-25 53.00 53.35 51.62 6,706,500 51.64 46.57
13-02-22 52.67 53.00 52.52 4,575,800 52.99 47.79
13-02-21 52.97 53.08 52.33 6,285,600 52.61 47.45
13-02-20 53.52 53.88 53.13 4,356,600 53.23 48.01
13-02-19 53.61 53.90 53.45 5,094,700 53.79 48.51
13-02-15 53.72 53.88 53.29 9,254,100 53.52 48.27
13-02-14 52.64 53.89 52.54 8,843,700 53.63 48.37
13-02-13 52.61 53.65 52.26 9,931,900 52.85 47.67
13-02-12 52.03 52.69 52.03 6,093,100 52.50 47.35
Date Open High Low Vol Cls adjCls
13-02-11 52.28 52.30 51.82 5,476,000 52.13 47.02
13-02-08 52.16 52.85 52.16 6,439,300 52.57 47.41
13-02-07 52.00 52.38 51.37 7,940,500 52.36 47.22
13-02-06 51.01 52.72 50.70 13,774,800 52.01 46.91
13-02-05 50.57 50.71 49.90 7,770,500 49.96 45.06
13-02-04 50.44 50.83 50.11 4,675,400 50.44 45.49
13-02-01 50.77 51.18 50.55 7,888,000 50.88 45.89
13-01-31 50.05 50.73 49.90 4,521,800 50.52 45.56
13-01-30 50.02 50.34 49.70 4,467,200 50.14 45.22
Date Open High Low Vol Cls adjCls
13-01-29 49.89 50.22 49.50 5,273,900 50.06 45.15
13-01-28 50.57 50.63 50.00 5,335,500 50.09 45.18
13-01-25 50.88 50.99 50.19 5,323,700 50.40 45.46
13-01-24 50.73 51.29 50.61 4,930,900 50.80 45.82
13-01-23 50.08 50.97 50.05 4,892,800 50.82 45.84
13-01-22 49.81 50.33 49.50 5,424,200 50.33 45.39
13-01-18 49.58 49.93 49.41 4,200,300 49.93 45.03
13-01-17 49.51 50.18 49.23 7,031,300 49.40 44.55
13-01-16 49.08 49.31 48.84 3,515,400 49.17 44.35
Date Open High Low Vol Cls adjCls
13-01-15 49.02 49.22 48.92 4,783,300 49.13 44.31
13-01-14 49.65 49.78 48.92 5,375,400 49.30 44.46
13-01-11 49.69 49.87 49.43 2,843,300 49.61 44.74
13-01-10 49.95 49.99 49.44 4,857,300 49.81 44.92
13-01-09 50.11 50.28 49.39 5,508,500 49.63 44.76
13-01-08 49.07 50.15 48.85 9,364,200 50.15 45.23
13-01-07 49.08 49.21 48.55 5,159,500 49.12 44.30
13-01-04 49.80 49.94 49.26 6,234,600 49.37 44.53
13-01-03 49.63 49.96 49.46 6,020,100 49.78 44.90
Date Open High Low Vol Cls adjCls
13-01-02 48.71 49.76 48.70 8,519,700 49.76 44.88
12-12-31 46.78 47.88 46.73 6,562,700 47.83 43.14
12-12-28 47.03 47.50 46.92 3,912,400 46.93 42.33
12-12-27 47.45 47.58 46.70 4,319,000 47.42 42.77
12-12-26 47.52 47.81 47.17 3,951,600 47.48 42.82
12-12-24 47.50 47.75 47.35 1,962,100 47.45 42.80
12-12-21 47.94 48.12 47.35 8,529,500 47.57 42.90
12-12-20 47.72 48.29 47.53 6,813,700 48.26 43.53
12-12-19 48.23 48.27 47.64 5,978,800 47.64 42.97
Date Open High Low Vol Cls adjCls
12-12-18 47.88 48.54 47.70 8,387,100 48.15 43.43
12-12-17 46.91 47.95 46.91 6,418,000 47.94 43.24
12-12-14 46.63 47.13 46.48 6,366,000 46.77 42.18
12-12-13 47.04 47.37 46.48 5,542,300 46.69 42.11
12-12-12 47.27 47.90 47.18 7,649,600 47.26 42.62
12-12-11 46.80 47.16 46.64 5,445,200 47.13 42.51
12-12-10 46.64 47.05 46.58 6,243,600 46.63 42.06
12-12-07 46.40 46.85 46.40 6,243,800 46.81 42.22
12-12-06 46.11 46.58 45.88 10,034,100 46.57 42.00
Date Open High Low Vol Cls adjCls
12-12-05 46.81 46.81 46.00 12,487,100 46.05 41.53
12-12-04 46.94 46.99 46.40 8,938,700 46.70 42.12
12-12-03 47.37 47.64 46.79 6,926,300 46.80 42.21
12-11-30 46.98 47.39 46.90 7,000,400 47.30 42.66
12-11-29 47.03 47.40 46.92 7,575,100 47.04 42.43
12-11-28 46.14 47.00 46.02 7,293,000 46.99 42.38
12-11-27 46.35 46.81 46.13 7,880,700 46.60 41.79
12-11-26 45.82 46.54 45.76 4,657,300 46.52 41.72
12-11-23 45.18 46.15 45.18 3,996,500 46.15 41.39
Date Open High Low Vol Cls adjCls
12-11-21 45.61 45.62 44.95 6,979,900 44.97 40.33
12-11-20 45.35 45.90 45.18 6,146,000 45.63 40.92
12-11-19 44.81 45.28 44.71 6,133,500 45.28 40.61
12-11-16 44.04 44.76 43.90 7,694,600 44.70 40.09
12-11-15 44.16 44.60 43.78 6,377,800 44.04 39.50
12-11-14 44.72 44.91 44.01 5,931,300 44.10 39.55
12-11-13 44.41 44.91 44.32 5,823,500 44.61 40.01
12-11-12 44.73 44.78 44.20 4,809,500 44.65 40.05
12-11-09 44.02 44.99 43.86 6,720,200 44.67 40.06
Date Open High Low Vol Cls adjCls
12-11-08 44.92 45.40 44.09 9,428,200 44.13 39.58
12-11-07 43.53 45.24 43.46 13,925,800 44.91 40.28
12-11-06 43.25 43.50 42.61 7,015,300 43.11 38.66
12-11-05 43.01 43.29 42.61 7,707,800 43.04 38.60
12-11-02 44.13 44.22 43.18 8,931,000 43.36 38.89
12-11-01 43.67 44.03 43.41 6,852,900 43.80 39.28
12-10-31 44.08 44.08 42.94 6,556,600 43.47 38.99
12-10-26 43.33 43.74 43.19 5,186,100 43.64 39.14
12-10-25 44.28 44.37 43.50 5,244,700 43.59 39.09
Date Open High Low Vol Cls adjCls
12-10-24 44.09 44.22 43.88 5,626,800 44.01 39.47
12-10-23 44.27 44.30 43.88 7,900,800 44.02 39.48
12-10-22 44.94 45.32 44.70 5,294,800 44.99 40.35
12-10-19 45.79 45.90 44.64 6,581,200 44.93 40.30
12-10-18 44.98 46.14 44.98 3,994,100 45.88 41.15
12-10-17 45.93 45.93 45.28 6,457,600 45.66 40.95
12-10-16 45.09 45.47 45.07 5,464,100 45.29 40.62
12-10-15 45.06 45.20 44.45 6,472,500 44.97 40.33
12-10-12 44.92 45.44 44.85 4,938,500 45.06 40.41
Date Open High Low Vol Cls adjCls
12-10-11 45.76 45.76 44.77 5,640,300 45.01 40.37
12-10-10 45.55 45.69 45.29 4,760,900 45.34 40.66
12-10-09 46.50 46.59 45.55 5,229,600 45.56 40.86
12-10-08 46.18 46.50 45.97 5,032,800 46.50 41.70
12-10-05 45.96 46.37 45.83 5,671,600 46.18 41.42
12-10-04 45.26 46.04 45.25 6,254,100 45.83 41.10
12-10-03 45.53 46.09 45.53 6,305,100 45.80 41.08
12-10-02 45.54 45.80 45.16 6,110,100 45.30 40.63
12-10-01 45.43 45.99 45.38 4,927,300 45.50 40.81
Date Open High Low Vol Cls adjCls
12-09-28 45.24 45.70 44.96 7,239,400 45.34 40.66
12-09-27 45.00 45.70 44.87 5,287,300 45.38 40.70
12-09-26 44.91 44.91 44.31 7,777,900 44.64 40.04
12-09-25 45.69 46.12 44.99 8,224,500 44.99 40.35
12-09-24 45.76 46.11 45.60 5,789,800 45.82 41.09
12-09-21 46.18 46.56 45.86 9,450,700 45.90 41.17
12-09-20 45.30 45.81 45.29 6,355,100 45.79 41.07
12-09-19 44.85 45.72 44.66 9,483,100 45.51 40.82
12-09-18 44.65 45.02 44.56 7,653,200 44.87 40.24
Date Open High Low Vol Cls adjCls
12-09-17 44.60 45.06 44.42 9,558,500 44.87 40.24
12-09-14 44.13 45.07 43.93 8,181,100 44.71 40.10
12-09-13 43.07 44.48 43.01 10,197,800 44.33 39.76
12-09-12 43.32 43.32 42.98 5,070,800 43.07 38.63
12-09-11 42.96 43.18 42.66 5,289,600 43.04 38.60
12-09-10 43.55 43.84 43.07 5,773,600 43.07 38.63
12-09-07 43.25 43.83 43.25 8,360,900 43.64 39.14
12-09-06 42.41 43.31 42.40 9,499,700 43.22 38.76
12-09-05 41.87 42.72 41.81 10,468,500 42.25 37.89
Date Open High Low Vol Cls adjCls
12-09-04 41.49 41.60 41.03 6,058,100 41.35 37.09
12-08-31 41.56 41.94 41.44 7,264,100 41.55 37.27
12-08-30 41.61 41.82 41.26 8,571,800 41.48 37.20
12-08-29 41.32 42.14 41.13 8,524,900 41.85 37.53
12-08-28 41.81 41.93 41.40 7,325,700 41.53 37.01
12-08-27 41.98 42.22 41.81 4,915,000 41.86 37.31
12-08-24 41.93 42.39 41.77 5,390,400 42.09 37.51
12-08-23 42.01 42.12 41.63 5,569,300 41.80 37.25
12-08-22 42.22 42.38 41.96 5,518,500 42.19 37.60
Date Open High Low Vol Cls adjCls
12-08-21 42.83 43.00 42.15 6,691,100 42.17 37.58
12-08-20 42.55 43.05 42.46 10,397,200 42.74 38.09
12-08-17 42.67 42.71 42.51 5,884,100 42.61 37.98
12-08-16 42.79 42.79 42.50 6,187,100 42.52 37.90
12-08-15 42.45 42.80 42.41 6,277,600 42.69 38.05
12-08-14 42.72 42.72 42.26 13,401,300 42.41 37.80
12-08-13 42.51 42.75 42.35 6,948,200 42.67 38.03
12-08-10 42.29 42.91 42.24 8,106,100 42.90 38.24
12-08-09 42.16 42.56 42.13 7,883,400 42.55 37.92
Date Open High Low Vol Cls adjCls
12-08-08 41.70 42.31 41.52 8,448,900 42.31 37.71
12-08-07 41.89 41.97 41.62 10,907,500 41.94 37.38
12-08-06 40.94 41.83 40.83 10,644,500 41.61 37.09
12-08-03 40.66 41.39 40.49 14,351,200 41.38 36.88
12-08-02 38.93 40.96 38.85 19,166,600 40.67 36.25
12-08-01 38.99 39.93 37.96 15,179,100 39.60 35.29
12-07-31 38.64 39.40 38.48 10,472,000 39.12 34.87
12-07-30 38.93 39.12 38.48 7,477,500 38.58 34.38
12-07-27 38.64 39.24 38.53 5,898,700 38.98 34.74
Date Open High Low Vol Cls adjCls
12-07-26 39.07 39.20 38.33 8,927,500 38.35 34.18
12-07-25 37.96 38.88 37.83 9,843,200 38.55 34.36
12-07-24 37.28 37.98 36.95 11,499,100 37.88 33.76
12-07-23 38.36 38.40 37.09 13,750,400 37.49 33.41
12-07-20 39.00 39.39 38.61 8,397,300 38.86 34.63
12-07-19 38.90 39.49 38.87 8,791,100 39.14 34.88
12-07-18 38.54 38.98 38.33 7,019,500 38.92 34.69
12-07-17 38.15 38.88 38.15 6,417,700 38.73 34.52
12-07-16 38.13 38.22 37.91 4,015,000 38.12 33.97
Date Open High Low Vol Cls adjCls
12-07-13 37.82 38.25 37.82 4,810,800 38.19 34.04
12-07-12 37.75 38.04 37.43 4,792,200 37.71 33.61
12-07-11 37.76 38.23 37.67 7,759,600 38.10 33.96
12-07-10 38.14 38.35 37.50 6,629,200 37.73 33.63
12-07-09 38.43 38.47 37.99 5,178,700 38.11 33.97
12-07-06 37.99 38.65 37.99 6,085,300 38.59 34.39
12-07-05 38.63 38.77 38.28 5,908,000 38.29 34.13
12-07-03 38.64 38.95 38.49 2,444,700 38.84 34.62
12-07-02 38.51 38.76 38.35 4,785,400 38.75 34.54
Date Open High Low Vol Cls adjCls
12-06-29 38.28 38.50 38.03 7,081,900 38.50 34.31
12-06-28 37.67 37.97 37.46 10,125,000 37.87 33.75
12-06-27 37.24 38.09 37.14 7,680,000 38.00 33.87
12-06-26 36.69 37.26 36.59 5,577,900 37.15 33.11
12-06-25 37.06 37.20 36.57 7,170,000 36.62 32.64
12-06-22 37.40 37.57 37.14 7,902,300 37.49 33.41
12-06-21 37.28 37.41 36.95 9,401,900 37.27 33.22
12-06-20 37.34 37.60 36.78 6,207,900 37.13 33.09
12-06-19 37.36 37.50 37.06 8,620,400 37.33 33.27
Date Open High Low Vol Cls adjCls
12-06-18 36.50 37.19 36.34 11,028,700 37.15 33.11
12-06-15 35.60 36.47 35.51 11,025,800 36.42 32.46
12-06-14 34.96 35.59 34.87 6,217,800 35.43 31.58
12-06-13 35.28 35.37 34.72 5,545,900 34.83 31.04
12-06-12 34.59 35.37 34.54 5,040,500 35.33 31.49
12-06-11 35.94 35.95 34.54 7,835,000 34.56 30.80
12-06-08 34.86 35.32 34.66 6,972,700 35.23 31.40
12-06-07 35.21 35.42 34.86 8,007,800 35.00 31.19
12-06-06 34.21 34.86 34.15 4,740,400 34.86 31.07
Date Open High Low Vol Cls adjCls
12-06-05 34.00 34.12 33.75 5,062,900 34.04 30.34
12-06-04 33.74 34.37 33.64 7,924,400 34.12 30.41
12-06-01 34.21 34.55 33.62 7,664,300 33.76 30.09
12-05-31 34.47 34.84 34.33 9,865,700 34.47 30.72
12-05-30 35.07 35.09 34.50 6,749,300 34.50 30.75
12-05-29 34.61 35.34 34.42 8,551,500 35.27 31.43
12-05-25 34.52 34.92 34.49 5,739,800 34.70 30.70
12-05-24 34.45 34.80 34.27 5,752,700 34.58 30.59
12-05-23 34.42 34.67 33.96 4,693,500 34.42 30.45
Date Open High Low Vol Cls adjCls
12-05-22 34.64 34.87 34.35 4,626,700 34.55 30.56
12-05-21 34.33 34.60 34.16 5,693,600 34.50 30.52
12-05-18 34.71 34.83 34.19 6,883,800 34.27 30.31
12-05-17 35.29 35.29 34.61 5,579,300 34.62 30.62
12-05-16 35.43 35.64 35.27 4,647,200 35.27 31.20
12-05-15 35.44 35.85 35.22 5,935,300 35.28 31.21
12-05-14 35.43 35.84 35.39 4,577,500 35.57 31.46
12-05-11 35.71 36.10 35.64 3,453,400 35.69 31.57
12-05-10 35.84 36.24 35.64 4,727,100 35.87 31.73
Date Open High Low Vol Cls adjCls
12-05-09 35.35 35.94 35.24 5,974,600 35.64 31.53
12-05-08 35.75 35.83 35.30 5,800,600 35.69 31.57
12-05-07 36.09 36.23 35.85 6,457,300 36.00 31.85
12-05-04 36.84 36.91 36.19 4,989,600 36.35 32.15
12-05-03 37.40 37.41 36.84 6,033,200 36.98 32.71
12-05-02 37.45 37.81 37.11 8,873,400 37.29 32.99
12-05-01 37.50 38.16 37.43 7,137,900 37.92 33.54
12-04-30 37.90 38.09 37.35 6,191,600 37.47 33.15
12-04-27 37.96 38.21 37.81 6,905,200 38.07 33.68
Date Open High Low Vol Cls adjCls
12-04-26 37.21 37.99 37.14 6,699,300 37.88 33.51
12-04-25 36.61 37.24 36.55 6,770,200 37.18 32.89
12-04-24 36.35 36.53 36.21 5,028,800 36.42 32.22
12-04-23 36.34 36.41 36.06 5,314,400 36.27 32.08
12-04-20 36.33 36.69 36.31 5,809,900 36.60 32.38
12-04-19 36.28 36.53 36.07 4,840,100 36.31 32.12
12-04-18 36.10 36.38 36.02 4,774,400 36.22 32.04
12-04-17 35.65 36.49 35.63 4,685,800 36.33 32.14
12-04-16 35.75 35.91 35.57 6,012,400 35.71 31.59
Date Open High Low Vol Cls adjCls
12-04-13 36.03 36.31 35.63 6,552,200 35.69 31.57
12-04-12 35.75 36.20 35.67 5,667,200 36.03 31.87
12-04-11 35.59 35.91 35.56 4,648,000 35.72 31.60
12-04-10 35.91 36.13 35.24 6,498,500 35.41 31.32
12-04-09 36.20 36.37 36.02 4,575,700 36.03 31.87
12-04-05 36.82 36.97 36.63 6,168,800 36.65 32.42
12-04-04 37.35 37.35 36.78 7,796,800 36.92 32.66
12-04-03 37.45 37.68 37.14 8,252,900 37.49 33.16
12-04-02 37.75 38.00 37.57 8,479,700 37.59 33.25
Date Open High Low Vol Cls adjCls
12-03-30 37.46 38.16 37.37 11,874,100 37.75 33.39
12-03-29 36.12 37.26 36.03 9,167,800 37.14 32.85
12-03-28 36.63 37.13 36.26 10,886,300 36.29 32.10
12-03-27 37.27 37.45 36.72 8,045,500 36.76 32.52
12-03-26 37.30 37.37 37.05 9,210,800 37.18 32.89
12-03-23 35.87 37.15 35.74 14,751,500 37.08 32.80
12-03-22 35.53 35.86 35.33 8,691,200 35.76 31.63
12-03-21 35.77 35.95 35.67 7,783,700 35.76 31.63
12-03-20 35.80 35.84 35.54 7,774,600 35.68 31.56
Date Open High Low Vol Cls adjCls
12-03-19 35.76 36.19 35.76 7,451,500 35.94 31.79
12-03-16 35.82 36.05 35.72 13,488,800 35.91 31.77
12-03-15 36.00 36.05 35.60 8,830,400 35.84 31.70
12-03-14 36.47 36.61 35.59 30,450,100 35.98 31.83
12-03-13 36.35 36.60 36.21 8,970,700 36.52 32.31
12-03-12 36.38 36.61 36.00 7,465,400 36.18 32.00
12-03-09 36.88 37.07 36.65 4,672,100 36.72 32.48
12-03-08 36.79 37.02 36.70 5,817,400 36.86 32.61
12-03-07 36.48 36.75 36.15 6,719,900 36.59 32.37
Date Open High Low Vol Cls adjCls
12-03-06 36.67 36.71 36.07 8,791,100 36.51 32.30
12-03-05 37.03 37.07 36.51 7,459,400 36.96 32.69
12-03-02 37.27 37.43 36.94 6,823,000 37.14 32.85
12-03-01 37.33 37.56 37.02 8,490,800 37.46 33.14
12-02-29 37.81 38.00 37.19 11,593,300 37.21 32.92
12-02-28 37.54 37.87 37.20 6,058,700 37.86 33.49
12-02-27 37.10 37.80 37.10 5,868,800 37.58 33.24
12-02-24 37.38 37.82 37.25 6,585,900 37.69 33.11
12-02-23 37.03 37.45 36.83 7,197,500 37.31 32.78
Date Open High Low Vol Cls adjCls
12-02-22 37.50 37.70 37.03 6,226,800 37.08 32.57
12-02-21 37.45 37.84 37.34 5,556,000 37.57 33.00
12-02-17 37.97 38.04 37.67 5,430,300 37.70 33.12
12-02-16 37.40 37.97 37.30 6,368,200 37.90 33.29
12-02-15 37.93 38.00 37.37 4,888,200 37.48 32.93
12-02-14 37.86 37.95 37.61 4,351,900 37.84 33.24
12-02-13 37.69 38.00 37.58 4,424,400 37.88 33.28
12-02-10 37.37 37.71 37.25 6,637,700 37.52 32.96
12-02-09 38.44 38.48 37.37 8,890,500 37.71 33.13
Date Open High Low Vol Cls adjCls
12-02-08 38.53 39.24 37.90 14,696,800 38.11 33.48
12-02-07 37.79 38.29 37.70 8,239,700 38.10 33.47
12-02-06 37.88 38.09 37.77 4,887,700 37.97 33.36
12-02-03 37.48 38.22 37.45 6,664,200 38.19 33.55
12-02-02 37.47 37.48 36.95 6,030,600 37.18 32.66
12-02-01 37.38 37.92 37.36 5,029,000 37.69 33.11
12-01-31 37.67 37.84 36.86 7,438,400 37.06 32.56
12-01-30 36.72 37.60 36.56 6,121,100 37.43 32.88
12-01-27 37.78 37.88 37.37 5,018,100 37.54 32.98
Date Open High Low Vol Cls adjCls
12-01-26 38.32 38.45 37.75 6,547,100 37.97 33.36
12-01-25 37.37 38.34 37.37 7,440,000 38.21 33.57
12-01-24 37.25 37.72 37.08 7,593,100 37.57 33.00
12-01-23 37.60 37.89 37.35 5,939,700 37.44 32.89
12-01-20 37.44 37.68 37.27 6,879,400 37.60 33.03
12-01-19 37.09 37.78 37.07 6,062,500 37.73 33.15
12-01-18 37.20 37.45 36.91 5,979,500 37.39 32.85
12-01-17 37.50 37.90 37.24 6,841,600 37.31 32.78
12-01-13 37.38 37.45 37.03 5,805,400 37.27 32.74
Date Open High Low Vol Cls adjCls
12-01-12 37.50 37.80 37.43 6,851,800 37.61 33.04
12-01-11 36.79 37.54 36.73 5,441,200 37.36 32.82
12-01-10 37.00 37.29 36.84 6,749,800 36.97 32.48
12-01-09 36.63 36.94 36.57 5,516,600 36.81 32.34
12-01-06 36.73 36.75 36.22 4,388,200 36.55 32.11
12-01-05 36.34 36.87 36.22 4,918,600 36.79 32.32
12-01-04 36.29 36.60 36.05 5,978,700 36.49 32.06
12-01-03 36.65 36.79 36.24 6,776,900 36.33 31.92
11-12-30 36.40 36.69 36.12 4,726,400 36.14 31.75
Date Open High Low Vol Cls adjCls
11-12-29 36.05 36.45 35.95 3,746,100 36.38 31.96
11-12-28 35.97 36.20 35.71 5,556,700 35.90 31.54
11-12-27 35.57 36.26 35.43 4,407,900 35.98 31.61
11-12-23 35.50 35.97 35.37 6,191,700 35.96 31.59
11-12-22 34.96 35.44 34.81 5,790,700 35.29 31.00
11-12-21 34.81 35.09 34.49 5,196,600 35.00 30.75
11-12-20 34.16 34.95 34.04 10,389,300 34.72 30.50
11-12-19 34.54 34.80 33.41 6,504,400 33.54 29.46
11-12-16 34.03 34.78 34.03 18,396,000 34.59 30.39
Date Open High Low Vol Cls adjCls
11-12-15 34.27 34.41 33.82 8,859,200 33.88 29.76
11-12-14 33.74 34.06 33.58 6,503,200 33.81 29.70
11-12-13 34.39 34.67 33.67 7,597,700 33.83 29.72
11-12-12 34.43 34.51 33.84 5,723,000 34.24 30.08
11-12-09 34.12 34.89 34.03 4,815,100 34.60 30.40
11-12-08 34.58 34.81 33.80 6,158,200 33.93 29.81
11-12-07 34.65 35.09 34.08 8,113,000 34.88 30.64
11-12-06 34.61 35.11 34.47 8,352,000 34.72 30.50
11-12-05 34.93 35.27 34.38 6,232,800 34.57 30.37
Date Open High Low Vol Cls adjCls
11-12-02 34.52 34.75 34.36 6,997,400 34.41 30.23
11-12-01 34.65 34.80 34.06 6,270,200 34.21 30.05
11-11-30 34.28 34.84 34.13 8,648,900 34.82 30.59
11-11-29 33.49 33.59 33.24 6,549,300 33.38 29.32
11-11-28 33.15 33.52 33.01 9,118,100 33.31 29.26
11-11-25 32.22 32.97 32.09 3,156,600 32.36 28.22
11-11-23 32.43 32.52 32.10 5,542,200 32.17 28.06
11-11-22 33.15 33.15 32.59 7,416,100 32.73 28.54
11-11-21 33.10 33.44 32.67 6,392,400 33.18 28.94
Date Open High Low Vol Cls adjCls
11-11-18 33.59 33.79 33.29 5,456,000 33.61 29.31
11-11-17 34.00 34.11 33.08 7,833,600 33.32 29.06
11-11-16 34.39 34.78 33.91 7,057,300 33.98 29.63
11-11-15 34.55 35.07 34.18 6,313,900 34.76 30.31
11-11-14 34.91 34.97 34.42 4,703,900 34.62 30.19
11-11-11 34.68 35.36 34.60 7,074,000 35.21 30.71
11-11-10 34.02 34.25 33.54 8,121,400 34.16 29.79
11-11-09 34.60 34.60 33.50 9,654,600 33.74 29.42
11-11-08 34.91 35.38 34.63 9,553,800 35.28 30.77
Date Open High Low Vol Cls adjCls
11-11-07 34.49 35.05 34.24 8,140,800 34.92 30.45
11-11-04 34.11 34.53 34.02 8,302,200 34.44 30.04
11-11-03 33.97 34.50 33.12 8,021,400 34.40 30.00
11-11-02 34.59 34.60 32.59 17,938,100 33.57 29.28
11-11-01 33.97 34.51 33.67 10,180,500 33.84 29.51
11-10-31 34.92 35.63 34.91 7,164,500 34.99 30.51
11-10-28 35.56 35.71 35.10 8,158,300 35.47 30.93
11-10-27 35.47 36.00 34.94 10,077,200 35.80 31.22
11-10-26 34.38 34.88 33.85 7,628,800 34.64 30.21
Date Open High Low Vol Cls adjCls
11-10-25 34.81 34.81 33.92 7,840,800 34.01 29.66
11-10-24 34.50 34.95 34.46 8,058,700 34.91 30.45
11-10-21 33.95 34.78 33.86 9,235,900 34.77 30.32
11-10-20 33.44 33.78 32.98 7,094,700 33.58 29.29
11-10-19 33.69 34.08 33.25 6,990,200 33.45 29.17
11-10-18 32.94 34.01 32.63 8,284,000 33.76 29.44
11-10-17 33.28 33.48 32.86 7,000,600 32.97 28.75
11-10-14 33.44 33.65 32.98 7,093,700 33.53 29.24
11-10-13 32.57 33.24 32.56 5,006,300 32.98 28.76
Date Open High Low Vol Cls adjCls
11-10-12 32.62 33.33 32.56 6,694,900 32.91 28.70
11-10-11 31.91 32.69 31.91 6,230,500 32.44 28.29
11-10-10 31.34 32.13 31.26 7,912,100 32.13 28.02
11-10-07 31.53 31.59 30.76 9,922,000 30.85 26.90
11-10-06 30.76 31.34 30.44 6,633,300 31.29 27.29
11-10-05 30.16 31.02 29.90 9,811,100 30.94 26.98
11-10-04 28.51 30.12 28.43 10,742,900 30.05 26.21
11-10-03 29.86 30.06 28.94 11,004,700 28.96 25.26
11-09-30 30.30 30.58 29.92 10,463,800 29.97 26.14
Date Open High Low Vol Cls adjCls
11-09-29 31.34 31.60 30.27 9,689,700 30.70 26.77
11-09-28 31.83 32.20 30.69 12,499,800 30.78 26.84
11-09-27 31.46 32.37 31.37 13,903,900 31.72 27.66
11-09-26 30.21 30.96 29.66 10,509,700 30.75 26.82
11-09-23 28.84 30.12 28.70 10,056,500 29.89 26.07
11-09-22 28.69 29.51 28.26 14,295,500 28.91 25.21
11-09-21 31.16 31.20 29.98 7,980,800 29.99 26.15
11-09-20 30.96 31.79 30.70 10,627,400 31.22 27.23
11-09-19 30.45 30.97 30.35 5,806,400 30.77 26.83
Date Open High Low Vol Cls adjCls
11-09-16 30.99 31.22 30.48 13,418,600 30.96 27.00
11-09-15 30.20 31.09 30.06 11,377,700 30.89 26.94
11-09-14 29.55 30.33 29.20 10,154,500 29.91 26.08
11-09-13 29.17 29.62 28.99 7,167,400 29.44 25.67
11-09-12 28.64 29.27 28.57 9,522,000 29.20 25.47
11-09-09 29.94 29.94 28.75 11,936,300 28.89 25.20
11-09-08 30.59 30.85 29.80 11,227,700 29.84 26.02
11-09-07 30.56 31.00 30.38 11,461,000 30.72 26.79
11-09-06 29.66 30.03 29.26 7,949,500 29.99 26.15
Date Open High Low Vol Cls adjCls
11-09-02 30.66 30.93 30.51 8,558,900 30.60 26.69
11-09-01 31.67 32.07 31.20 7,833,900 31.30 27.30
11-08-31 31.53 31.95 31.38 10,657,100 31.66 27.61
11-08-30 30.88 31.55 30.70 9,716,200 31.26 27.26
11-08-29 30.14 31.15 30.04 11,497,500 31.02 27.05
11-08-26 29.07 30.14 28.55 11,787,400 29.92 25.89
11-08-25 29.85 30.28 29.12 11,578,400 29.21 25.27
11-08-24 28.81 29.93 28.70 12,307,400 29.84 25.82
11-08-23 27.84 28.89 27.65 15,118,200 28.88 24.99
Date Open High Low Vol Cls adjCls
11-08-22 28.50 28.69 27.62 9,529,000 27.74 24.00
11-08-19 28.20 29.13 27.83 11,942,200 27.90 24.14
11-08-18 29.56 29.59 28.34 15,927,900 28.58 24.73
11-08-17 30.58 30.82 30.01 7,477,300 30.47 26.36
11-08-16 29.90 30.60 29.77 8,487,100 30.38 26.29
11-08-15 30.09 30.39 29.87 10,880,900 30.33 26.24
11-08-12 29.84 30.29 29.64 10,948,800 29.84 25.82
11-08-11 29.13 30.04 28.59 19,047,400 29.73 25.72
11-08-10 29.89 29.98 28.93 19,515,100 29.07 25.15
Date Open High Low Vol Cls adjCls
11-08-09 30.16 30.51 28.75 23,112,100 30.48 26.37
11-08-08 30.90 31.32 29.84 18,043,600 29.89 25.86
11-08-05 32.39 32.45 31.01 13,662,500 31.74 27.46
11-08-04 33.05 33.16 31.93 11,394,500 32.02 27.71
11-08-03 33.68 33.68 32.34 19,793,800 33.57 29.05
11-08-02 34.69 35.04 34.00 14,958,200 34.00 29.42
11-08-01 35.38 35.45 34.51 11,233,900 35.08 30.35
11-07-29 35.53 35.96 35.15 8,662,800 35.16 30.42
11-07-28 36.16 36.28 35.65 5,489,300 35.76 30.94
Date Open High Low Vol Cls adjCls
11-07-27 36.44 36.66 36.17 5,760,100 36.25 31.37
11-07-26 36.74 37.04 36.37 5,911,200 36.69 31.75
11-07-25 36.02 36.86 36.02 6,920,100 36.70 31.75
11-07-22 36.38 36.75 36.28 4,415,600 36.70 31.75
11-07-21 35.74 36.57 35.73 8,487,600 36.32 31.43
11-07-20 35.50 35.75 35.33 4,419,000 35.46 30.68
11-07-19 35.21 35.69 34.97 6,672,100 35.45 30.67
11-07-18 35.43 35.47 34.65 8,406,100 34.80 30.11
11-07-15 36.02 36.21 35.27 7,835,100 35.63 30.83
Date Open High Low Vol Cls adjCls
11-07-14 35.75 36.14 35.52 8,865,200 35.76 30.94
11-07-13 35.47 36.12 35.47 7,740,900 35.81 30.98
11-07-12 35.78 36.05 35.37 8,146,000 35.40 30.63
11-07-11 36.12 36.39 35.74 6,504,900 35.93 31.09
11-07-08 36.60 36.96 36.23 6,923,400 36.64 31.70
11-07-07 36.94 37.26 36.87 6,255,900 37.06 32.07
11-07-06 36.77 36.86 36.53 5,199,000 36.64 31.70
11-07-05 36.77 37.14 36.56 5,051,900 36.88 31.91
11-07-01 36.40 37.03 36.30 6,442,200 36.92 31.95
Date Open High Low Vol Cls adjCls
11-06-30 36.14 36.49 35.92 7,398,800 36.37 31.47
11-06-29 35.89 36.25 35.69 8,068,200 36.10 31.24
11-06-28 35.11 35.77 34.93 8,309,000 35.72 30.91
11-06-27 34.52 35.11 34.45 6,883,300 34.92 30.21
11-06-24 35.11 35.23 34.45 11,238,700 34.46 29.82
11-06-23 34.46 35.18 34.23 9,696,500 35.16 30.42
11-06-22 35.57 35.76 35.46 5,857,100 35.47 30.69
11-06-21 35.45 36.13 35.37 8,408,200 35.74 30.92
11-06-20 34.98 35.55 34.94 6,080,000 35.34 30.58
Date Open High Low Vol Cls adjCls
11-06-17 34.91 35.45 34.84 9,845,900 35.13 30.40
11-06-16 34.70 34.75 34.38 8,188,300 34.60 29.94
11-06-15 34.69 34.99 34.36 7,346,600 34.62 29.96
11-06-14 34.88 35.22 34.76 7,995,800 35.04 30.32
11-06-13 34.73 35.08 34.63 7,077,400 34.64 29.97
11-06-10 34.99 35.10 34.56 5,622,000 34.63 29.96
11-06-09 34.88 35.24 34.65 7,615,900 35.22 30.47
11-06-08 34.71 35.14 34.56 6,929,500 34.84 30.15
11-06-07 35.26 35.47 34.81 10,992,500 34.82 30.13
Date Open High Low Vol Cls adjCls
11-06-06 35.11 35.30 34.94 6,509,800 35.11 30.38
11-06-03 35.26 35.43 34.98 9,991,600 35.17 30.43
11-06-02 35.29 35.92 35.18 9,474,800 35.71 30.90
11-06-01 36.27 36.35 35.32 10,231,800 35.35 30.59
11-05-31 36.36 36.59 36.03 6,006,800 36.43 31.52
11-05-27 35.90 36.23 35.77 5,127,600 36.12 31.25
11-05-26 35.49 35.91 35.33 4,666,400 35.69 30.88
11-05-25 35.55 36.06 35.44 8,525,100 35.82 30.79
11-05-24 36.20 36.26 35.69 6,548,600 35.73 30.71
Date Open High Low Vol Cls adjCls
11-05-23 36.31 36.39 35.98 5,152,300 36.15 31.07
11-05-20 36.84 37.23 36.55 6,427,500 36.79 31.62
11-05-19 36.85 37.00 36.54 6,647,400 36.89 31.71
11-05-18 35.85 36.88 35.84 7,925,700 36.77 31.61
11-05-17 35.14 35.89 35.09 8,056,300 35.83 30.80
11-05-16 35.80 35.87 35.14 7,082,200 35.21 30.27
11-05-13 36.25 36.52 35.86 5,535,000 35.99 30.94
11-05-12 35.70 36.35 35.66 6,178,700 36.23 31.14
11-05-11 36.16 36.16 35.58 6,981,200 35.73 30.71
Date Open High Low Vol Cls adjCls
11-05-10 36.13 36.51 36.09 4,679,100 36.35 31.25
11-05-09 36.18 36.29 35.87 4,797,400 36.09 31.02
11-05-06 36.45 36.81 36.19 6,231,100 36.25 31.16
11-05-05 36.48 36.50 35.75 9,028,400 36.01 30.95
11-05-04 37.25 37.45 36.06 15,286,800 36.49 31.37
11-05-03 37.68 38.07 37.33 8,956,000 37.73 32.43
11-05-02 38.03 38.62 37.84 8,179,600 37.84 32.53
11-04-29 37.36 38.11 37.25 12,262,100 37.86 32.54
11-04-28 36.79 37.29 36.77 4,743,400 37.23 32.00
Date Open High Low Vol Cls adjCls
11-04-27 36.88 36.88 36.48 5,773,200 36.77 31.61
11-04-26 36.56 37.02 36.48 5,423,600 36.89 31.71
11-04-25 36.42 36.63 36.27 4,627,900 36.49 31.37
11-04-21 36.24 36.53 35.87 7,190,000 36.51 31.38
11-04-20 35.97 36.43 35.85 10,082,500 36.08 31.01
11-04-19 35.60 35.69 35.38 5,939,400 35.59 30.59
11-04-18 35.72 35.72 34.93 9,380,000 35.56 30.57
11-04-15 35.53 36.14 35.42 8,870,200 36.05 30.99
11-04-14 35.42 35.68 34.99 9,244,000 35.62 30.62
Date Open High Low Vol Cls adjCls
11-04-13 35.52 35.78 35.42 7,868,200 35.64 30.64
11-04-12 34.97 35.61 34.84 6,514,800 35.45 30.47
11-04-11 35.42 35.60 34.96 4,760,400 35.15 30.21
11-04-08 35.89 35.91 35.31 5,906,700 35.47 30.49
11-04-07 36.12 36.15 35.48 6,831,300 35.65 30.64
11-04-06 35.94 36.42 35.94 7,157,400 36.24 31.15
11-04-05 35.63 36.22 35.58 6,329,000 35.94 30.89
11-04-04 35.71 35.79 35.34 5,435,700 35.59 30.59
11-04-01 35.74 36.04 35.43 8,130,200 35.53 30.54
Date Open High Low Vol Cls adjCls
11-03-31 35.42 35.97 35.35 7,448,300 35.70 30.69
11-03-30 35.13 35.72 35.00 7,671,700 35.61 30.61
11-03-29 35.07 35.22 34.86 7,034,800 34.97 30.06
11-03-28 35.30 35.48 34.99 6,046,400 35.01 30.09
11-03-25 35.63 35.80 35.23 8,374,800 35.30 30.34
11-03-24 35.73 35.83 35.56 5,889,000 35.63 30.63
11-03-23 34.80 35.74 34.54 9,416,700 35.58 30.58
11-03-22 35.38 35.58 34.81 10,100,800 34.86 29.96
11-03-21 35.15 35.53 34.96 7,156,600 35.46 30.48
Date Open High Low Vol Cls adjCls
11-03-18 35.53 35.58 34.66 11,182,300 34.72 29.84
11-03-17 35.49 35.63 35.02 6,261,500 35.07 30.15
11-03-16 35.51 35.57 34.78 12,948,300 35.03 30.11
11-03-15 35.42 36.06 35.28 7,997,800 35.79 30.76
11-03-14 35.91 36.39 35.81 9,212,300 36.28 31.19
11-03-11 35.71 36.69 35.58 7,931,000 36.33 31.23
11-03-10 36.27 36.27 35.67 10,654,900 35.69 30.68
11-03-09 36.43 36.85 36.34 7,416,100 36.53 31.40
11-03-08 36.48 36.72 36.06 12,082,100 36.43 31.31
Date Open High Low Vol Cls adjCls
11-03-07 37.30 37.47 36.60 8,870,000 36.78 31.62
11-03-04 37.82 37.89 36.94 12,421,700 37.25 32.02
11-03-03 37.48 38.06 37.43 9,111,000 37.92 32.60
11-03-02 37.41 37.66 37.03 9,466,800 37.24 32.01
11-03-01 38.29 38.34 37.53 11,694,600 37.59 32.31
11-02-28 37.93 38.34 37.82 9,979,000 38.20 32.84
11-02-25 37.54 37.99 37.42 7,999,300 37.90 32.58
11-02-24 37.13 37.54 36.96 10,623,000 37.42 32.17
11-02-23 37.57 37.79 37.29 12,766,600 37.51 32.04
Date Open High Low Vol Cls adjCls
11-02-22 37.01 37.95 37.01 11,391,800 37.70 32.20
11-02-18 37.61 38.20 37.31 12,940,800 38.18 32.61
11-02-17 37.02 37.73 37.02 8,227,500 37.68 32.19
11-02-16 36.73 37.34 36.70 8,534,700 37.30 31.86
11-02-15 36.21 37.08 35.93 9,435,700 36.69 31.34
11-02-14 36.19 36.74 36.19 8,450,700 36.25 30.96
11-02-11 36.17 36.84 36.12 6,198,200 36.54 31.21
11-02-10 36.66 36.81 36.24 7,342,900 36.37 31.07
11-02-09 36.22 37.04 35.94 10,414,300 36.93 31.55
Date Open High Low Vol Cls adjCls
11-02-08 36.10 36.51 35.94 7,274,300 36.40 31.09
11-02-07 36.07 36.43 35.86 10,811,500 36.11 30.84
11-02-04 35.97 36.10 35.55 7,619,000 35.92 30.68
11-02-03 34.71 36.23 34.69 18,271,100 36.03 30.78
11-02-02 32.97 35.15 32.54 27,451,000 35.10 29.98
11-02-01 31.69 32.37 31.65 10,966,600 32.31 27.60
11-01-31 31.88 32.41 31.44 11,372,000 31.45 26.86
11-01-28 32.26 32.42 31.60 8,742,000 31.72 27.09
11-01-27 32.42 32.60 32.26 6,864,100 32.31 27.60
Date Open High Low Vol Cls adjCls
11-01-26 32.67 32.67 32.21 7,843,800 32.30 27.59
11-01-25 32.63 32.95 32.34 9,507,400 32.52 27.78
11-01-24 32.41 32.87 32.40 4,677,900 32.75 27.97
11-01-21 32.61 32.92 32.39 6,815,700 32.79 28.01
11-01-20 32.43 32.62 32.30 7,628,300 32.37 27.65
11-01-19 32.86 32.89 32.32 9,978,100 32.40 27.68
11-01-18 33.10 33.20 32.74 6,819,600 32.82 28.03
11-01-14 33.51 33.55 32.95 8,434,700 33.13 28.30
11-01-13 33.75 34.00 33.50 5,475,300 33.60 28.70
Date Open High Low Vol Cls adjCls
11-01-12 33.74 34.04 33.61 8,076,800 33.69 28.78
11-01-11 33.49 33.76 33.38 10,935,600 33.47 28.59
11-01-10 33.13 33.35 33.00 10,756,500 33.28 28.43
11-01-07 32.98 33.60 32.98 10,508,100 33.30 28.44
11-01-06 33.13 33.42 32.92 16,971,200 33.27 28.42
11-01-05 32.92 33.19 32.67 10,316,300 33.17 28.33
11-01-04 32.40 32.99 32.20 6,711,700 32.96 28.15
11-01-03 32.29 32.50 32.21 6,945,800 32.39 27.67
10-12-31 32.01 32.38 31.96 3,216,600 32.17 27.48
Date Open High Low Vol Cls adjCls
10-12-30 31.97 32.21 31.87 2,663,200 32.07 27.39
10-12-29 32.16 32.37 32.00 3,513,700 32.00 27.33
10-12-28 32.27 32.35 32.08 2,886,900 32.23 27.53
10-12-27 32.13 32.40 32.11 4,013,800 32.27 27.56
10-12-23 32.16 32.32 32.03 5,243,800 32.31 27.60
10-12-22 31.81 32.30 31.80 5,968,200 32.27 27.56
10-12-21 31.70 31.89 31.60 4,024,300 31.84 27.20
10-12-20 31.43 31.81 31.37 3,869,200 31.65 27.04
10-12-17 31.19 31.54 31.00 9,755,700 31.51 26.92
Date Open High Low Vol Cls adjCls
10-12-16 31.43 31.54 31.13 5,398,900 31.25 26.69
10-12-15 31.44 31.70 31.27 9,401,000 31.35 26.78
10-12-14 31.72 31.79 31.43 7,839,800 31.47 26.88
10-12-13 31.82 32.00 31.58 7,700,400 31.63 27.02
10-12-10 31.53 31.81 31.53 5,974,300 31.79 27.15
10-12-09 31.50 31.71 31.22 6,466,200 31.39 26.81
10-12-08 31.16 31.52 31.14 6,045,200 31.41 26.83
10-12-07 31.40 31.70 31.20 10,371,400 31.20 26.65
10-12-06 30.53 31.19 30.37 6,906,200 31.10 26.57
Date Open High Low Vol Cls adjCls
10-12-03 30.39 30.78 30.31 6,267,500 30.64 26.17
10-12-02 30.24 30.66 30.19 6,946,500 30.44 26.00
10-12-01 29.90 30.38 29.89 10,767,800 30.21 25.81
10-11-30 29.60 29.87 29.42 8,400,300 29.49 25.19
10-11-29 30.12 30.18 29.65 6,320,800 29.90 25.54
10-11-26 29.89 30.36 29.86 3,598,200 30.31 25.89
10-11-24 30.02 30.39 29.89 7,296,800 30.37 25.76
10-11-23 30.55 30.55 29.61 13,528,500 29.87 25.34
10-11-22 30.61 30.83 30.39 13,091,500 30.82 26.14
Date Open High Low Vol Cls adjCls
10-11-19 30.54 30.77 30.26 13,668,800 30.76 26.09
10-11-18 30.72 30.88 30.39 14,341,600 30.51 25.88
10-11-17 30.65 30.81 30.44 5,084,700 30.54 25.90
10-11-16 30.19 30.75 30.14 9,251,000 30.54 25.90
10-11-15 30.91 31.01 30.47 5,321,800 30.51 25.88
10-11-12 30.97 31.38 30.54 7,087,800 30.74 26.07
10-11-11 31.60 31.85 31.01 10,260,500 31.10 26.38
10-11-10 31.86 31.92 31.46 6,703,200 31.92 27.07
10-11-09 31.52 32.12 31.48 9,657,100 31.82 26.99
Date Open High Low Vol Cls adjCls
10-11-08 31.34 31.60 31.20 5,836,500 31.52 26.74
10-11-05 31.75 31.94 31.23 9,316,600 31.34 26.58
10-11-04 32.45 32.48 31.40 14,587,600 31.76 26.94
10-11-03 31.85 32.36 31.49 13,358,500 32.07 27.20
10-11-02 32.50 32.76 32.37 9,271,200 32.41 27.49
10-11-01 32.57 32.90 32.12 5,176,400 32.33 27.42
10-10-29 32.35 32.67 32.21 7,615,900 32.51 27.58
10-10-28 31.74 32.55 31.59 12,779,900 32.36 27.45
10-10-27 31.32 31.49 30.86 9,145,600 31.45 26.68
Date Open High Low Vol Cls adjCls
10-10-26 31.43 31.73 31.17 7,575,300 31.48 26.70
10-10-25 31.75 32.00 31.59 7,350,300 31.64 26.84
10-10-22 31.79 31.80 31.42 8,892,800 31.52 26.74
10-10-21 31.85 32.15 31.56 6,662,100 31.82 26.99
10-10-20 31.24 31.92 31.22 6,248,400 31.71 26.90
10-10-19 31.42 31.57 31.03 9,670,400 31.20 26.46
10-10-18 31.81 31.82 31.19 6,148,800 31.73 26.91
10-10-15 31.54 31.82 31.23 9,774,200 31.79 26.96
10-10-14 31.52 31.60 31.15 8,166,600 31.41 26.64
Date Open High Low Vol Cls adjCls
10-10-13 31.20 31.60 31.03 13,259,700 31.49 26.71
10-10-12 31.41 31.41 30.84 12,515,700 31.07 26.35
10-10-11 31.40 31.55 31.26 5,492,000 31.45 26.68
10-10-08 30.78 31.41 30.51 7,361,100 31.31 26.56
10-10-07 30.52 30.91 30.35 7,350,900 30.79 26.12
10-10-06 30.53 30.59 30.05 10,129,100 30.45 25.83
10-10-05 30.36 30.69 30.19 12,057,300 30.60 25.95
10-10-04 30.55 30.75 30.05 6,770,500 30.16 25.58
10-10-01 30.98 30.98 30.37 9,638,200 30.61 25.96
Date Open High Low Vol Cls adjCls
10-09-30 30.79 31.05 30.42 8,743,400 30.65 26.00
10-09-29 30.70 30.92 30.43 9,563,700 30.69 26.03
10-09-28 31.20 31.20 30.44 13,615,700 30.97 26.27
10-09-27 31.34 31.41 30.89 8,112,000 30.92 26.23
10-09-24 31.12 31.57 31.12 7,603,500 31.37 26.61
10-09-23 30.98 31.23 30.63 10,489,000 30.76 26.09
10-09-22 31.96 32.25 31.15 7,756,400 31.25 26.51
10-09-21 31.83 32.00 31.59 4,824,500 31.86 27.02
10-09-20 31.38 32.00 31.27 5,060,300 31.91 27.07
Date Open High Low Vol Cls adjCls
10-09-17 31.54 31.88 31.22 8,356,000 31.24 26.50
10-09-16 31.69 31.70 31.24 4,514,600 31.41 26.64
10-09-15 31.74 31.90 31.51 4,282,500 31.75 26.93
10-09-14 31.81 31.97 31.54 4,882,800 31.80 26.97
10-09-13 32.01 32.23 31.64 4,191,900 31.90 27.06
10-09-10 30.99 31.93 30.99 7,088,700 31.78 26.96
10-09-09 31.39 31.49 30.93 4,145,400 31.02 26.31
10-09-08 30.53 31.15 30.53 4,892,900 31.00 26.29
10-09-07 31.51 31.66 30.77 5,017,200 30.83 26.15
Date Open High Low Vol Cls adjCls
10-09-03 31.43 31.88 31.30 4,456,300 31.72 26.90
10-09-02 30.89 31.42 30.85 4,447,400 31.40 26.63
10-09-01 30.33 31.04 30.29 7,985,200 30.76 26.09
10-08-31 29.37 30.07 29.21 7,628,100 29.98 25.43
10-08-30 30.23 30.36 29.54 5,395,500 29.57 25.08
10-08-27 30.07 30.37 29.46 5,084,200 30.32 25.72
10-08-26 30.00 30.33 29.69 5,549,100 29.91 25.19
10-08-25 29.56 30.14 29.52 5,389,600 29.96 25.23
10-08-24 29.69 30.24 29.58 7,008,100 29.81 25.10
Date Open High Low Vol Cls adjCls
10-08-23 30.56 30.79 30.05 4,937,200 30.11 25.36
10-08-20 30.37 30.57 29.99 6,437,900 30.31 25.53
10-08-19 31.18 31.24 30.51 7,457,900 30.66 25.82
10-08-18 30.90 31.66 30.72 4,991,000 31.40 26.44
10-08-17 30.93 31.30 30.80 4,971,800 30.97 26.08
10-08-16 30.58 30.97 30.32 3,397,800 30.70 25.85
10-08-13 30.61 31.03 30.51 4,238,600 30.81 25.95
10-08-12 30.58 30.89 30.43 6,176,800 30.79 25.93
10-08-11 31.59 32.01 31.05 5,558,700 31.09 26.18
Date Open High Low Vol Cls adjCls
10-08-10 32.32 32.48 31.88 9,671,500 32.01 26.96
10-08-09 32.51 32.66 32.29 3,677,200 32.60 27.45
10-08-06 32.47 32.84 31.96 5,442,400 32.36 27.25
10-08-05 32.20 32.94 32.17 7,115,200 32.89 27.70
10-08-04 32.95 33.23 32.25 9,602,500 32.47 27.34
10-08-03 32.37 32.48 31.87 5,920,800 32.36 27.25
10-08-02 31.86 32.65 31.84 6,346,900 32.53 27.40
10-07-30 30.99 31.66 30.74 4,902,500 31.46 26.49
10-07-29 31.41 32.19 30.90 6,018,800 31.26 26.33
Date Open High Low Vol Cls adjCls
10-07-28 31.71 31.95 31.21 8,371,800 31.27 26.33
10-07-27 31.91 31.99 31.34 4,569,300 31.72 26.71
10-07-26 31.31 31.89 31.31 5,353,400 31.76 26.75
10-07-23 30.71 31.49 30.71 5,675,700 31.37 26.42
10-07-22 29.96 30.91 29.96 6,558,200 30.81 25.95
10-07-21 30.36 30.39 29.49 6,188,500 29.62 24.94
10-07-20 29.65 30.29 29.63 7,482,100 30.28 25.50
10-07-19 29.55 30.14 29.55 7,862,200 30.08 25.33
10-07-16 30.34 30.61 29.50 9,413,000 29.53 24.87
Date Open High Low Vol Cls adjCls
10-07-15 30.47 30.65 30.17 9,579,100 30.60 25.77
10-07-14 30.74 30.88 30.19 7,723,000 30.44 25.64
10-07-13 30.37 31.04 30.32 6,720,000 30.92 26.04
10-07-12 30.04 30.22 29.76 4,716,700 30.10 25.35
10-07-09 29.70 30.23 29.65 6,109,600 30.19 25.42
10-07-08 29.37 29.66 29.15 6,056,700 29.60 24.93
10-07-07 28.19 29.19 28.03 13,585,400 29.12 24.52
10-07-06 28.43 28.77 27.99 7,231,300 28.22 23.77
10-07-02 28.61 28.78 28.12 8,266,600 28.20 23.75
Date Open High Low Vol Cls adjCls
10-07-01 28.87 29.13 28.23 10,896,500 28.51 24.01
10-06-30 29.51 29.75 28.81 9,148,400 28.91 24.35
10-06-29 29.83 30.22 29.36 10,886,300 29.63 24.95
10-06-28 30.80 31.14 30.47 7,457,300 30.51 25.69
10-06-25 30.92 31.02 30.45 14,813,600 30.76 25.90
10-06-24 31.64 31.66 30.77 8,091,300 30.84 25.97
10-06-23 31.51 32.05 31.39 7,300,600 31.83 26.81
10-06-22 32.57 32.86 31.51 11,957,800 31.55 26.57
10-06-21 33.26 33.48 32.43 9,828,400 32.54 27.40
Date Open High Low Vol Cls adjCls
10-06-18 33.09 33.32 32.86 7,876,400 32.96 27.76
10-06-17 33.00 33.06 32.58 6,434,900 33.04 27.83
10-06-16 32.75 32.90 32.52 7,408,100 32.80 27.62
10-06-15 31.90 33.02 31.78 10,103,300 33.00 27.79
10-06-14 31.92 32.08 31.51 5,188,000 31.58 26.60
10-06-11 31.22 31.57 30.98 5,363,400 31.53 26.55
10-06-10 31.03 31.55 30.72 7,996,000 31.54 26.56
10-06-09 30.34 31.00 30.10 10,571,400 30.25 25.48
10-06-08 30.39 30.51 29.71 11,473,500 30.20 25.43
Date Open High Low Vol Cls adjCls
10-06-07 30.61 30.83 30.31 13,160,800 30.40 25.60
10-06-04 30.78 30.98 30.24 13,741,900 30.46 25.65
10-06-03 31.16 31.35 31.00 7,487,900 31.30 26.36
10-06-02 30.29 31.07 30.25 9,748,200 31.07 26.17
10-06-01 30.55 31.19 30.15 9,998,300 30.18 25.42
10-05-28 30.83 31.69 30.61 13,353,800 30.99 26.10
10-05-27 30.09 30.98 29.96 9,434,900 30.94 26.06
10-05-26 29.94 30.23 29.34 13,058,800 29.53 24.87
10-05-25 29.05 29.82 28.46 12,748,300 29.79 24.91
Date Open High Low Vol Cls adjCls
10-05-24 29.97 30.37 29.71 6,883,700 29.77 24.89
10-05-21 29.23 30.18 29.08 12,443,600 30.08 25.15
10-05-20 30.17 30.65 29.74 16,292,000 29.74 24.87
10-05-19 30.44 30.97 30.10 15,749,000 30.76 25.72
10-05-18 30.66 31.03 30.45 13,434,900 30.62 25.60
10-05-17 30.59 30.84 29.95 7,497,100 30.63 25.61
10-05-14 30.84 31.16 30.37 12,765,100 30.56 25.55
10-05-13 31.41 31.67 31.12 8,743,700 31.16 26.05
10-05-12 31.64 31.78 31.09 8,797,200 31.54 26.37
Date Open High Low Vol Cls adjCls
10-05-11 31.04 31.99 31.04 7,601,100 31.48 26.32
10-05-10 31.57 32.31 31.16 13,582,600 31.49 26.33
10-05-07 30.74 31.27 29.82 15,060,700 30.25 25.29
10-05-06 31.53 31.88 28.43 16,527,800 30.90 25.84
10-05-05 32.48 32.59 31.72 17,248,200 31.88 26.66
10-05-04 33.50 33.66 32.65 13,179,900 32.67 27.32
10-05-03 33.16 34.02 33.14 6,678,300 33.88 28.33
10-04-30 33.55 34.07 32.89 9,978,400 33.08 27.66
10-04-29 33.35 33.73 33.19 8,199,800 33.46 27.98
Date Open High Low Vol Cls adjCls
10-04-28 32.95 33.19 32.48 8,745,300 33.06 27.64
10-04-27 33.26 33.42 32.55 10,787,000 32.67 27.32
10-04-26 32.95 33.75 32.94 9,812,400 33.51 28.02
10-04-23 33.07 33.36 32.84 8,303,100 33.14 27.71
10-04-22 32.76 33.32 32.31 13,556,200 33.25 27.80
10-04-21 33.13 33.19 32.79 9,793,500 33.08 27.66
10-04-20 32.96 33.48 32.85 11,547,600 33.17 27.73
10-04-19 33.02 33.16 32.41 11,794,800 32.71 27.35
10-04-16 32.73 33.10 32.67 16,000,700 33.00 27.59
Date Open High Low Vol Cls adjCls
10-04-15 32.64 33.03 32.60 7,244,700 32.89 27.50
10-04-14 32.22 32.87 32.01 9,164,700 32.87 27.48
10-04-13 32.68 32.94 32.60 7,298,300 32.77 27.40
10-04-12 32.78 32.78 32.43 5,914,600 32.70 27.34
10-04-09 32.33 32.93 32.13 7,752,900 32.63 27.28
10-04-08 31.59 32.32 31.59 10,182,800 32.20 26.92
10-04-07 31.96 32.29 31.72 12,846,900 32.09 26.83
10-04-06 31.75 32.04 31.58 6,275,600 31.99 26.75
10-04-05 31.37 31.92 31.23 7,300,100 31.90 26.67
Date Open High Low Vol Cls adjCls
10-04-01 31.39 31.54 31.03 9,531,700 31.41 26.26
10-03-31 31.33 31.43 30.93 7,523,900 31.27 26.15
10-03-30 31.69 31.75 31.20 11,298,400 31.39 26.25
10-03-29 31.64 31.74 31.42 6,522,300 31.56 26.39
10-03-26 31.20 31.73 31.06 7,234,600 31.50 26.34
10-03-25 31.47 31.63 31.19 8,853,800 31.23 26.11
10-03-24 31.21 31.36 31.05 6,792,400 31.25 26.13
10-03-23 31.44 31.44 31.05 6,104,700 31.29 26.16
10-03-22 30.99 31.40 30.80 9,018,900 31.28 26.15
Date Open High Low Vol Cls adjCls
10-03-19 31.24 31.64 30.93 14,395,500 31.24 26.12
10-03-18 31.19 31.46 31.08 5,649,000 31.16 26.05
10-03-17 31.03 31.38 30.98 6,086,000 31.20 26.09
10-03-16 30.49 31.25 30.44 9,283,200 31.06 25.97
10-03-15 30.44 30.52 30.04 6,935,200 30.46 25.47
10-03-12 30.79 30.79 30.45 4,635,600 30.54 25.54
10-03-11 30.44 30.75 30.35 7,982,200 30.66 25.64
10-03-10 30.68 30.76 30.39 9,836,100 30.53 25.53
10-03-09 30.54 30.74 30.35 6,406,200 30.60 25.59
Date Open High Low Vol Cls adjCls
10-03-08 30.38 30.78 30.20 7,754,300 30.64 25.62
10-03-05 29.95 30.60 29.90 10,930,100 30.54 25.54
10-03-04 29.46 29.94 29.39 7,651,300 29.90 25.00
10-03-03 29.65 29.94 29.39 7,441,600 29.61 24.76
10-03-02 29.60 29.77 29.40 5,688,000 29.67 24.81
10-03-01 29.09 29.70 29.08 6,901,000 29.60 24.75
10-02-26 29.01 29.10 28.76 5,850,500 29.04 24.28
10-02-25 28.44 28.96 28.24 7,884,700 28.86 24.13
10-02-24 28.52 28.99 28.52 8,550,900 28.68 23.98
Date Open High Low Vol Cls adjCls
10-02-23 28.98 29.18 28.46 10,279,300 28.48 23.64
10-02-22 29.55 29.55 28.96 8,047,900 29.01 24.08
10-02-19 29.03 29.46 28.80 8,754,900 29.44 24.43
10-02-18 28.78 29.24 28.63 7,271,300 29.08 24.13
10-02-17 28.80 29.03 28.48 9,861,700 28.95 24.03
10-02-16 28.01 28.79 28.01 10,982,100 28.70 23.82
10-02-12 27.50 27.94 27.36 11,740,100 27.88 23.14
10-02-11 27.28 27.79 26.92 14,528,600 27.78 23.05
10-02-10 27.20 27.58 26.99 8,775,000 27.38 22.72
Date Open High Low Vol Cls adjCls
10-02-09 27.19 27.76 27.07 10,366,100 27.41 22.75
10-02-08 27.07 27.42 26.85 9,182,300 26.92 22.34
10-02-05 27.51 27.59 26.74 22,880,400 27.03 22.43
10-02-04 27.78 27.78 27.01 14,088,000 27.56 22.87
10-02-03 28.18 28.32 27.88 14,756,500 27.90 23.15
10-02-02 28.07 28.54 27.83 9,383,800 28.51 23.66
10-02-01 27.86 28.10 27.59 8,717,400 28.05 23.28
10-01-29 26.94 27.88 26.82 12,463,500 27.45 22.78
10-01-28 27.09 27.13 26.43 18,181,300 26.81 22.25
Date Open High Low Vol Cls adjCls
10-01-27 27.17 27.18 26.56 10,676,100 26.95 22.37
10-01-26 27.32 27.44 26.99 8,742,400 27.18 22.56
10-01-25 27.54 27.54 26.65 10,903,300 27.41 22.75
10-01-22 27.89 28.13 27.18 9,791,900 27.20 22.57
10-01-21 28.68 29.00 27.92 10,382,000 28.06 23.29
10-01-20 28.49 28.73 28.03 6,391,000 28.62 23.75
10-01-19 28.08 28.74 28.08 5,764,900 28.73 23.84
10-01-15 28.68 28.79 28.01 8,472,000 28.16 23.37
10-01-14 28.89 29.02 28.62 6,528,700 28.79 23.89
Date Open High Low Vol Cls adjCls
10-01-13 28.87 29.17 28.60 5,312,500 29.02 24.08
10-01-12 29.01 29.17 28.44 6,784,300 28.50 23.65
10-01-11 28.85 29.25 28.72 6,113,800 29.17 24.21
10-01-08 28.55 28.84 28.36 7,698,200 28.76 23.87
10-01-07 28.92 28.93 28.63 8,171,900 28.72 23.83
10-01-06 29.02 29.15 28.57 8,512,000 29.02 24.08
10-01-05 29.29 29.42 28.94 9,764,900 29.09 24.14
10-01-04 29.22 29.52 29.22 7,026,100 29.42 24.42
09-12-31 29.22 29.46 29.03 5,319,200 29.14 24.18
Date Open High Low Vol Cls adjCls
09-12-30 29.24 29.43 29.06 5,756,100 29.25 24.27
09-12-29 29.50 29.61 29.28 5,072,000 29.45 24.44
09-12-28 29.24 29.42 29.09 4,357,700 29.23 24.26
09-12-24 29.23 29.46 29.15 2,179,300 29.28 24.30
09-12-23 29.69 29.73 29.19 4,112,900 29.35 24.36
09-12-22 30.45 30.45 29.38 8,140,500 29.53 24.51
09-12-21 29.41 30.40 29.32 6,159,900 30.37 25.20
09-12-18 29.65 29.65 28.99 13,944,000 29.45 24.44
09-12-17 29.95 29.95 29.05 11,578,900 29.50 24.48
Date Open High Low Vol Cls adjCls
09-12-16 30.30 30.30 30.03 8,156,300 30.04 24.93
09-12-15 30.40 30.56 30.10 7,642,600 30.14 25.01
09-12-14 30.68 30.76 30.21 9,170,800 30.42 25.25
09-12-11 30.36 30.94 30.30 9,763,700 30.58 25.38
09-12-10 29.87 30.74 29.64 10,979,900 30.45 25.27
09-12-09 30.79 31.47 30.62 9,612,500 31.37 24.26
09-12-08 31.29 31.29 30.48 9,699,700 30.65 23.70
09-12-07 31.38 31.71 31.18 5,680,200 31.33 24.23
09-12-04 31.46 31.50 30.91 6,233,600 31.42 24.30
Date Open High Low Vol Cls adjCls
09-12-03 31.01 31.37 30.89 6,340,400 31.11 24.06
09-12-02 31.10 31.43 30.68 4,824,700 30.90 23.90
09-12-01 30.98 31.36 30.72 5,843,600 31.21 24.14
09-11-30 30.72 30.83 30.22 7,817,800 30.72 23.76
09-11-27 30.56 31.02 30.31 3,196,300 30.85 23.86
09-11-25 31.36 31.48 30.78 7,131,300 31.32 24.22
09-11-24 31.93 32.10 31.30 6,973,200 31.45 24.32
09-11-23 31.89 32.34 31.79 5,586,900 32.10 24.68
09-11-20 32.19 32.19 31.54 5,842,100 31.64 24.32
Date Open High Low Vol Cls adjCls
09-11-19 32.54 32.64 31.67 6,401,400 32.30 24.83
09-11-18 32.48 32.85 32.37 7,860,700 32.82 25.23
09-11-17 32.37 32.63 31.91 7,515,400 32.55 25.02
09-11-16 32.15 32.50 31.80 6,001,300 32.35 24.87
09-11-13 31.57 32.04 31.55 5,656,100 31.95 24.56
09-11-12 31.71 31.89 31.37 6,569,100 31.54 24.25
09-11-11 31.77 32.06 31.54 6,993,100 31.91 24.53
09-11-10 31.54 32.01 31.13 6,214,200 31.70 24.37
09-11-09 31.05 31.66 30.97 7,140,400 31.64 24.32
Date Open High Low Vol Cls adjCls
09-11-06 30.79 31.13 30.45 7,012,800 31.01 23.84
09-11-05 30.17 31.24 30.17 7,002,100 31.13 23.93
09-11-04 30.86 31.13 29.70 15,679,400 30.10 23.14
09-11-03 30.08 30.49 29.36 9,485,500 30.16 23.19
09-11-02 30.19 30.41 29.58 8,365,800 30.15 23.18
09-10-30 30.99 31.87 30.07 12,866,200 30.12 23.16
09-10-29 29.84 30.75 29.65 7,894,000 30.67 23.58
09-10-28 30.41 30.42 29.55 6,925,600 29.58 22.74
09-10-27 30.78 30.99 30.32 5,944,500 30.39 23.36
Date Open High Low Vol Cls adjCls
09-10-26 30.85 31.64 30.37 7,398,500 30.73 23.63
09-10-23 31.87 31.92 30.70 6,831,500 30.78 23.66
09-10-22 31.27 32.13 30.94 8,579,800 32.00 24.60
09-10-21 31.33 31.99 31.19 7,857,000 31.25 24.02
09-10-20 31.51 31.51 30.96 6,794,600 31.36 24.11
09-10-19 30.39 31.76 30.37 8,865,900 31.44 24.17
09-10-16 30.41 30.61 29.93 6,013,000 30.41 23.38
09-10-15 30.44 30.70 30.26 6,526,600 30.68 23.59
09-10-14 30.77 30.95 30.23 6,014,500 30.66 23.57
Date Open High Low Vol Cls adjCls
09-10-13 30.29 30.67 30.10 5,283,500 30.60 23.53
09-10-12 30.32 30.62 30.03 4,308,100 30.28 23.28
09-10-09 30.46 30.70 30.15 4,534,000 30.25 23.26
09-10-08 30.27 30.83 30.20 6,368,200 30.54 23.48
09-10-07 30.28 30.46 29.74 6,695,600 30.05 23.10
09-10-06 30.13 30.77 29.95 6,313,400 30.39 23.36
09-10-05 29.62 30.25 29.42 6,514,700 30.07 23.12
09-10-02 29.69 29.96 29.26 12,103,800 29.63 22.78
09-10-01 28.71 30.43 28.42 22,315,200 30.03 23.09
Date Open High Low Vol Cls adjCls
09-09-30 29.35 29.35 28.47 9,036,000 28.78 22.13
09-09-29 29.40 29.80 29.06 6,553,100 29.23 22.47
09-09-28 28.64 29.48 28.64 4,374,200 29.37 22.58
09-09-25 28.78 28.87 28.25 7,411,600 28.62 22.00
09-09-24 29.35 29.35 28.39 8,114,000 28.85 22.18
09-09-23 30.15 30.25 29.38 6,650,100 29.38 22.59
09-09-22 30.22 30.49 29.94 6,846,500 30.14 23.17
09-09-21 29.34 30.04 29.31 7,244,300 29.96 23.03
09-09-18 29.45 29.66 29.22 10,201,800 29.58 22.74
Date Open High Low Vol Cls adjCls
09-09-17 29.59 29.76 29.21 9,546,900 29.34 22.56
09-09-16 29.23 29.65 29.07 7,074,100 29.61 22.76
09-09-15 29.10 29.41 29.03 6,320,400 29.25 22.49
09-09-14 29.02 29.36 28.93 6,093,700 29.15 22.41
09-09-11 29.38 29.62 29.19 8,094,600 29.30 22.53
09-09-10 29.10 29.64 28.67 12,515,200 29.51 22.69
09-09-09 27.95 28.52 27.79 8,663,500 28.47 21.89
09-09-08 28.07 28.32 27.75 6,898,100 27.87 21.43
09-09-04 27.60 28.07 27.56 8,993,600 28.05 21.56
Date Open High Low Vol Cls adjCls
09-09-03 27.58 27.90 27.36 7,844,500 27.61 21.23
09-09-02 27.12 27.60 26.98 7,511,100 27.41 21.07
09-09-01 27.71 28.53 27.19 10,051,200 27.27 20.97
09-08-31 28.13 28.37 27.63 7,436,100 27.91 21.46
09-08-28 28.59 28.63 28.05 6,996,800 28.33 21.78
09-08-27 28.52 28.68 28.08 7,327,600 28.43 21.86
09-08-26 28.46 28.81 28.17 8,879,400 28.75 21.96
09-08-25 28.92 29.06 28.51 6,944,600 28.54 21.80
09-08-24 28.31 28.93 28.08 9,543,000 28.73 21.94
Date Open High Low Vol Cls adjCls
09-08-21 27.73 28.32 27.63 8,420,500 28.28 21.60
09-08-20 27.35 27.54 27.11 6,230,200 27.45 20.97
09-08-19 26.59 27.38 26.59 6,299,400 27.32 20.87
09-08-18 26.78 27.00 26.53 5,190,000 26.84 20.50
09-08-17 27.17 27.26 26.58 6,907,200 26.72 20.41
09-08-14 27.95 28.00 27.25 6,101,200 27.55 21.04
09-08-13 28.15 28.15 27.48 6,416,000 27.92 21.32
09-08-12 27.73 28.40 27.66 6,451,400 28.15 21.50
09-08-11 28.00 28.20 27.41 5,388,100 27.74 21.19
Date Open High Low Vol Cls adjCls
09-08-10 28.05 28.27 27.82 6,027,200 28.25 21.58
09-08-07 27.78 28.50 27.46 7,989,700 28.34 21.65
09-08-06 27.58 27.80 27.10 7,580,800 27.33 20.87
09-08-05 28.02 28.08 27.15 7,357,400 27.42 20.94
09-08-04 27.30 28.09 27.13 11,802,500 28.07 21.44
09-08-03 26.63 27.38 26.54 7,548,000 27.26 20.82
09-07-31 26.73 26.84 26.01 8,710,700 26.66 20.36
09-07-30 26.80 27.12 26.58 11,417,900 26.81 20.48
09-07-29 27.25 27.49 26.41 13,184,100 26.52 20.26
Date Open High Low Vol Cls adjCls
09-07-28 27.48 27.62 26.88 13,097,300 27.01 20.63
09-07-27 27.60 27.79 27.28 8,617,100 27.60 21.08
09-07-24 27.76 28.05 27.24 7,857,800 27.58 21.06
09-07-23 26.88 28.07 26.76 9,434,600 27.88 21.29
09-07-22 26.89 27.25 26.63 8,400,700 26.79 20.46
09-07-21 27.45 27.63 26.65 8,820,100 26.99 20.61
09-07-20 26.25 27.56 26.25 12,158,600 27.45 20.97
09-07-17 26.52 26.60 25.99 8,379,300 26.15 19.97
09-07-16 25.72 26.70 25.57 11,595,400 26.60 20.32
Date Open High Low Vol Cls adjCls
09-07-15 24.95 25.80 24.95 10,723,100 25.71 19.64
09-07-14 24.40 24.98 24.35 6,774,000 24.87 18.99
09-07-13 23.94 24.47 23.69 7,499,900 24.43 18.66
09-07-10 23.88 24.18 23.72 7,918,000 23.95 18.29
09-07-09 23.56 24.17 23.48 8,058,100 24.00 18.33
09-07-08 23.49 23.74 23.34 11,739,100 23.50 17.95
09-07-07 24.24 24.24 23.37 8,770,600 23.42 17.89
09-07-06 24.13 24.58 23.95 8,276,400 24.24 18.51
09-07-02 24.96 25.03 24.21 10,577,700 24.21 18.49
Date Open High Low Vol Cls adjCls
09-07-01 25.29 26.07 25.29 10,602,000 25.34 19.35
09-06-30 25.38 25.50 24.63 10,671,100 25.19 19.24
09-06-29 25.03 25.48 24.94 6,771,400 25.33 19.35
09-06-26 25.63 25.63 24.86 10,425,200 24.95 19.06
09-06-25 24.64 25.58 24.64 9,448,800 25.43 19.42
09-06-24 24.59 25.18 24.49 10,124,800 24.79 18.93
09-06-23 23.82 24.76 23.82 11,159,800 24.55 18.75
09-06-22 24.94 24.94 24.19 10,743,500 24.22 18.50
09-06-19 25.53 25.67 24.92 12,547,000 25.15 19.21
Date Open High Low Vol Cls adjCls
09-06-18 25.48 25.80 25.27 8,807,100 25.33 19.35
09-06-17 24.95 25.79 24.92 11,046,200 25.47 19.45
09-06-16 25.46 25.66 24.75 8,286,900 24.94 19.05
09-06-15 25.80 25.93 25.21 7,780,600 25.40 19.40
09-06-12 26.05 26.13 25.53 6,730,200 26.00 19.86
09-06-11 26.32 26.76 25.96 10,094,500 26.17 19.99
09-06-10 26.66 26.83 25.94 10,143,400 26.32 20.10
09-06-09 26.07 26.67 25.69 13,102,500 26.49 20.23
09-06-08 25.26 26.25 24.89 13,709,000 25.91 19.79
Date Open High Low Vol Cls adjCls
09-06-05 24.71 25.44 24.35 18,359,800 25.30 19.32
09-06-04 24.02 24.52 23.96 11,241,900 24.48 18.70
09-06-03 24.59 24.59 23.79 13,870,800 24.00 18.33
09-06-02 23.92 24.77 23.64 10,836,200 24.60 18.79
09-06-01 23.76 24.30 23.71 11,747,500 24.01 18.34
09-05-29 23.46 23.83 22.93 10,498,000 23.42 17.89
09-05-28 23.34 23.78 22.69 12,371,800 23.55 17.99
09-05-27 23.45 23.99 22.90 14,035,100 23.00 17.57
09-05-26 22.64 23.58 22.64 11,551,900 23.51 17.81
Date Open High Low Vol Cls adjCls
09-05-22 23.11 23.28 22.81 9,022,000 22.86 17.32
09-05-21 23.14 23.35 22.70 10,861,200 23.00 17.43
09-05-20 24.24 24.35 23.40 11,756,000 23.51 17.81
09-05-19 24.68 25.24 24.02 12,100,900 24.06 18.23
09-05-18 23.75 24.94 23.60 9,026,700 24.88 18.85
09-05-15 23.98 24.44 23.38 12,381,200 23.52 17.82
09-05-14 24.39 24.75 23.93 11,354,000 24.09 18.25
09-05-13 23.55 24.66 23.19 17,502,500 24.42 18.50
09-05-12 24.53 24.68 23.50 12,370,000 23.62 17.90
Date Open High Low Vol Cls adjCls
09-05-11 24.79 25.09 24.26 9,188,600 24.37 18.46
09-05-08 25.03 25.37 24.38 12,363,600 25.20 19.09
09-05-07 25.07 25.71 24.54 14,665,800 24.74 18.74
09-05-06 24.10 24.99 23.80 11,039,600 24.96 18.91
09-05-05 24.37 24.57 23.54 11,683,300 24.34 18.44
09-05-04 22.94 24.58 22.90 18,102,800 24.44 18.52
09-05-01 21.80 22.97 21.80 15,810,200 22.84 17.30
09-04-30 22.09 22.30 21.55 18,440,400 21.83 16.54
09-04-29 22.51 23.44 21.81 29,515,300 21.98 16.65
Date Open High Low Vol Cls adjCls
09-04-28 21.21 22.20 20.96 13,241,200 21.77 16.49
09-04-27 22.05 22.21 21.21 16,484,000 21.46 16.26
09-04-24 21.89 22.51 21.58 20,315,700 22.33 16.92
09-04-23 22.23 22.51 21.54 18,636,100 21.75 16.48
09-04-22 21.94 22.78 21.76 17,130,400 22.33 16.92
09-04-21 22.02 22.43 21.76 15,325,200 22.22 16.84
09-04-20 22.87 22.88 21.74 15,274,500 22.01 16.68
09-04-17 23.77 23.79 22.86 16,292,500 23.22 17.59
09-04-16 22.37 23.82 22.08 16,146,200 23.73 17.98
Date Open High Low Vol Cls adjCls
09-04-15 21.74 22.28 21.67 12,649,900 22.23 16.84
09-04-14 21.79 22.07 21.50 14,347,000 21.91 16.60
09-04-13 22.15 22.22 21.50 13,408,400 22.04 16.70
09-04-09 22.37 22.76 21.84 15,181,600 22.24 16.85
09-04-08 21.25 22.15 21.25 15,542,200 21.92 16.61
09-04-07 21.19 21.51 20.71 17,032,400 21.25 16.10
09-04-06 21.99 22.17 21.02 18,790,100 21.56 16.34
09-04-03 21.05 22.26 21.05 17,279,800 22.22 16.84
09-04-02 21.02 22.10 21.02 15,991,500 21.70 16.44
Date Open High Low Vol Cls adjCls
09-04-01 18.98 20.87 18.98 18,193,400 20.70 15.68
09-03-31 18.38 19.95 18.21 26,465,200 19.30 14.62
09-03-30 17.81 19.13 17.81 20,105,900 18.23 13.81
09-03-27 8.68 8.78 8.39 3,249,600 8.43 17.49
09-03-26 8.60 8.87 8.50 13,028,400 8.85 18.36
09-03-25 8.60 8.69 8.26 10,588,100 8.56 17.76
09-03-24 8.48 8.71 8.40 8,507,500 8.52 17.68
09-03-23 7.91 8.62 7.90 9,917,700 8.62 17.89
09-03-20 7.88 8.02 7.79 11,273,300 7.86 16.31
Date Open High Low Vol Cls adjCls
09-03-19 8.40 8.54 7.78 17,641,100 7.87 16.33
09-03-18 8.31 8.72 8.03 9,030,400 8.56 17.76
09-03-17 8.14 8.40 8.08 6,713,700 8.38 17.39
09-03-16 8.28 8.51 8.11 7,707,600 8.15 16.91
09-03-13 8.43 8.46 8.10 9,287,300 8.22 17.06
09-03-12 8.05 8.34 7.70 10,275,500 8.32 17.26
09-03-11 8.01 8.26 7.82 11,000,200 7.91 16.41
09-03-10 7.48 8.02 7.17 18,867,600 8.01 16.62
09-03-09 7.36 7.57 7.05 11,664,700 7.10 14.73
Date Open High Low Vol Cls adjCls
09-03-06 7.12 7.51 7.12 16,383,100 7.47 15.50
09-03-05 7.32 7.50 6.95 11,155,300 7.06 14.65
09-03-04 7.27 7.68 7.23 9,860,000 7.49 15.54
09-03-03 7.39 7.52 7.18 12,624,400 7.24 15.02
09-03-02 7.24 7.58 7.24 11,651,400 7.36 15.27
09-02-27 7.39 7.81 7.37 13,651,500 7.63 15.83
09-02-26 7.99 8.05 7.51 10,534,400 7.54 15.65
09-02-25 7.72 8.09 7.63 11,117,600 7.91 16.41
09-02-24 7.44 8.00 7.33 10,627,900 7.88 16.22
Date Open High Low Vol Cls adjCls
09-02-23 7.48 7.64 7.46 10,877,100 7.54 15.52
09-02-20 7.45 7.57 7.24 11,808,700 7.35 15.13
09-02-19 8.01 8.04 7.54 17,270,600 7.58 15.60
09-02-18 7.96 8.08 7.86 6,614,000 7.94 16.34
09-02-17 8.05 8.26 7.95 12,840,300 7.97 16.41
09-02-13 8.76 8.91 8.51 6,381,000 8.67 17.85
09-02-12 8.57 8.86 8.36 12,986,000 8.81 18.13
09-02-11 8.72 8.84 8.59 9,344,300 8.73 17.97
09-02-10 9.02 9.35 8.59 14,982,200 8.66 17.83
Date Open High Low Vol Cls adjCls
09-02-09 9.60 9.82 9.26 9,697,500 9.35 19.25
09-02-06 9.57 9.87 9.50 8,183,900 9.63 19.82
09-02-05 9.40 9.66 9.09 9,299,100 9.55 19.66
09-02-04 9.40 9.88 9.28 9,569,300 9.42 19.39
09-02-03 9.36 9.83 9.28 11,190,200 9.78 20.13
09-02-02 9.20 9.52 8.97 8,174,100 9.43 19.41
09-01-30 9.83 10.00 9.25 10,364,800 9.33 19.21
09-01-29 10.00 10.10 9.74 7,027,200 9.90 20.38
09-01-28 10.01 10.30 9.95 9,535,100 10.02 20.63
Date Open High Low Vol Cls adjCls
09-01-27 9.55 10.04 9.55 8,783,000 9.83 20.23
09-01-26 9.24 9.87 9.24 5,191,000 9.53 19.62
09-01-23 9.19 9.40 8.96 7,121,400 9.31 19.16
09-01-22 9.23 9.55 8.99 9,741,800 9.33 19.21
09-01-21 9.12 9.47 8.84 8,623,100 9.43 19.41
09-01-20 9.56 9.66 8.90 7,713,100 8.94 18.40
09-01-16 9.37 9.73 9.21 7,836,300 9.61 19.78
09-01-15 9.40 9.63 8.90 9,299,000 9.43 19.41
09-01-14 9.42 9.63 9.16 9,518,400 9.43 19.41
Date Open High Low Vol Cls adjCls
09-01-13 9.88 10.00 9.71 7,187,800 9.81 20.19
09-01-12 10.03 10.22 9.81 7,821,000 9.89 20.36
09-01-09 10.39 10.49 10.05 7,086,200 10.08 20.75
09-01-08 10.26 10.43 10.10 8,184,200 10.39 21.39
09-01-07 10.53 10.69 9.97 16,460,500 10.29 21.18
09-01-06 10.59 11.15 10.45 7,557,900 10.98 22.60
09-01-05 10.53 10.85 10.41 7,174,900 10.50 21.61
09-01-02 10.06 10.69 9.95 6,030,200 10.63 21.88
08-12-31 9.98 10.13 9.92 6,497,100 10.06 20.71
Date Open High Low Vol Cls adjCls
08-12-30 9.53 10.07 9.53 6,714,400 10.07 20.73
08-12-29 9.72 9.75 9.35 4,867,700 9.65 19.86
08-12-26 9.55 9.76 9.51 3,444,200 9.73 20.03
08-12-24 9.42 9.57 9.37 2,066,100 9.51 19.58
08-12-23 9.52 9.74 9.37 5,769,400 9.39 19.33
08-12-22 9.83 10.00 9.23 7,879,200 9.49 19.53
08-12-19 10.27 10.58 9.91 12,565,300 10.03 20.65
08-12-18 10.42 10.65 9.95 11,122,400 10.19 20.98
08-12-17 10.49 10.65 10.21 10,120,300 10.38 21.37
Date Open High Low Vol Cls adjCls
08-12-16 9.72 10.54 9.65 9,353,200 10.52 21.65
08-12-15 9.99 10.14 9.60 7,575,100 9.81 20.19
08-12-12 9.76 10.10 9.66 7,068,800 10.03 20.65
08-12-11 9.98 10.42 9.90 10,799,500 10.06 20.71
08-12-10 9.57 10.24 9.51 12,007,900 10.16 20.91
08-12-09 9.46 9.82 9.40 9,783,000 9.68 19.93
08-12-08 9.50 9.88 9.11 15,338,300 9.71 19.99
08-12-05 9.20 9.66 8.47 15,350,900 9.51 19.58
08-12-04 8.98 10.04 8.95 15,181,100 9.48 19.51
Date Open High Low Vol Cls adjCls
08-12-03 8.80 9.19 8.58 13,042,300 9.11 18.75
08-12-02 8.62 9.04 8.41 9,865,000 9.00 18.53
08-12-01 8.81 9.00 8.50 10,655,900 8.51 17.52
08-11-28 8.45 9.09 8.45 5,213,600 9.05 18.63
08-11-26 8.13 8.69 7.94 10,059,200 8.65 17.81
08-11-25 7.91 8.45 7.84 12,983,300 8.35 17.19
08-11-24 8.12 8.32 7.69 21,319,400 7.72 15.76
08-11-21 7.25 8.12 7.03 18,953,600 8.12 16.58
08-11-20 8.01 8.20 7.00 21,569,900 7.07 14.43
Date Open High Low Vol Cls adjCls
08-11-19 8.26 8.75 8.09 12,830,600 8.14 16.62
08-11-18 8.68 8.71 8.01 14,456,000 8.40 17.15
08-11-17 9.00 9.19 8.54 11,003,100 8.68 17.72
08-11-14 8.92 9.74 8.84 12,640,300 9.15 18.68
08-11-13 8.65 9.17 8.01 15,122,100 9.15 18.68
08-11-12 9.49 9.56 8.52 12,254,500 8.61 17.58
08-11-11 9.75 9.96 9.36 7,768,100 9.69 19.78
08-11-10 10.30 10.50 9.68 5,914,600 9.89 20.19
08-11-07 9.52 10.14 9.47 8,445,700 10.10 20.62
Date Open High Low Vol Cls adjCls
08-11-06 9.98 10.18 9.45 10,873,900 9.55 19.50
08-11-05 11.02 11.22 10.06 12,111,500 10.15 20.72
08-11-04 10.23 10.89 9.98 12,545,400 10.83 22.11
08-11-03 10.16 10.25 9.79 7,784,100 9.98 20.38
08-10-31 9.73 10.38 9.73 12,789,500 10.09 20.60
08-10-30 9.84 10.38 9.70 9,214,200 9.96 20.33
08-10-29 10.03 10.17 9.49 9,345,100 9.55 19.50
08-10-28 8.97 10.10 8.68 12,637,600 10.10 20.62
08-10-27 8.81 9.24 8.70 8,815,000 8.81 17.99
Date Open High Low Vol Cls adjCls
08-10-24 8.82 9.45 8.66 10,424,000 9.10 18.58
08-10-23 9.63 9.89 8.76 16,940,400 9.49 19.38
08-10-22 10.08 10.20 9.33 12,438,000 9.61 19.62
08-10-21 10.62 10.67 10.21 10,164,100 10.37 21.17
08-10-20 10.00 10.83 9.80 14,379,600 10.82 22.09
08-10-17 9.33 10.19 9.22 13,141,300 9.91 20.23
08-10-16 9.41 9.70 8.83 15,459,200 9.60 19.60
08-10-15 10.26 10.36 9.31 13,914,500 9.38 19.15
08-10-14 10.76 11.04 10.18 15,692,200 10.49 21.42
Date Open High Low Vol Cls adjCls
08-10-13 9.72 10.50 9.28 17,703,200 10.40 21.23
08-10-10 9.31 10.00 8.88 27,603,700 9.19 18.76
08-10-09 10.87 11.10 9.94 14,733,300 10.09 20.60
08-10-08 10.40 11.13 10.40 21,269,900 10.78 22.01
08-10-07 11.37 11.37 10.61 17,873,900 10.73 21.91
08-10-06 11.90 12.06 10.86 22,294,400 11.23 22.93
08-10-03 12.64 12.86 12.05 10,317,600 12.12 24.74
08-10-02 12.95 13.09 12.35 10,442,700 12.50 25.52
08-10-01 12.92 13.18 12.76 7,904,300 13.06 26.66
Date Open High Low Vol Cls adjCls
08-09-30 13.11 13.23 12.82 12,059,400 13.11 26.77
08-09-29 14.02 14.20 12.68 13,247,800 12.90 26.34
08-09-26 13.97 14.24 13.78 10,267,900 14.21 29.01
08-09-25 14.04 14.43 13.92 9,279,700 14.24 29.07
08-09-24 13.92 14.21 13.63 8,919,400 13.96 28.50
08-09-23 13.90 14.21 13.57 9,653,400 13.83 28.24
08-09-22 14.38 14.55 13.82 9,168,100 13.89 28.36
08-09-19 14.10 14.58 13.15 14,735,300 14.55 29.71
08-09-18 13.93 14.05 13.15 16,584,400 13.95 28.48
Date Open High Low Vol Cls adjCls
08-09-17 13.90 14.23 13.73 15,883,600 13.74 28.05
08-09-16 14.00 14.24 13.64 13,238,800 14.08 28.75
08-09-15 14.14 14.46 14.05 12,599,200 14.12 28.83
08-09-12 14.41 14.74 14.12 10,015,000 14.57 29.75
08-09-11 14.62 14.62 14.28 17,121,900 14.42 29.44
08-09-10 15.23 15.39 14.84 10,847,000 14.85 30.32
08-09-09 15.63 15.88 15.18 9,487,900 15.18 30.99
08-09-08 15.62 15.79 15.39 8,055,900 15.72 32.09
08-09-05 15.37 15.48 15.05 9,132,300 15.25 31.14
Date Open High Low Vol Cls adjCls
08-09-04 16.19 16.30 15.40 13,541,600 15.46 31.56
08-09-03 16.50 16.50 16.10 12,697,600 16.33 33.34
08-09-02 16.52 16.90 16.47 13,231,200 16.70 34.10
08-08-29 16.14 16.52 16.12 7,945,500 16.37 33.42
08-08-28 15.94 16.32 15.86 7,119,100 16.25 33.18
08-08-27 15.88 15.97 15.67 5,903,900 15.88 32.42
08-08-26 15.66 15.95 15.48 5,865,300 15.88 32.29
08-08-25 15.89 15.99 15.61 5,472,900 15.67 31.87
08-08-22 15.57 16.04 15.53 6,691,400 16.04 32.62
Date Open High Low Vol Cls adjCls
08-08-21 15.41 15.58 15.21 7,388,300 15.51 31.54
08-08-20 15.74 15.82 15.38 6,513,600 15.50 31.52
08-08-19 15.87 15.94 15.60 5,904,200 15.72 31.97
08-08-18 16.19 16.23 15.87 7,415,500 15.99 32.52
08-08-15 15.86 16.25 15.77 7,729,300 16.17 32.88
08-08-14 15.60 15.98 15.31 6,458,700 15.85 32.23
08-08-13 15.58 15.68 15.35 6,443,700 15.52 31.56
08-08-12 16.00 16.00 15.63 6,277,900 15.66 31.85
08-08-11 15.54 16.20 15.42 8,358,200 15.88 32.29
Date Open High Low Vol Cls adjCls
08-08-08 14.56 15.64 14.50 12,092,300 15.60 31.72
08-08-07 14.68 14.85 14.49 9,206,000 14.50 29.49
08-08-06 15.00 15.05 14.48 8,530,900 14.83 30.16
08-08-05 14.41 14.88 14.41 7,040,900 14.88 30.26
08-08-04 14.24 14.54 14.20 5,928,200 14.40 29.28
08-08-01 14.46 14.46 14.07 5,853,400 14.23 28.94
08-07-31 14.36 14.56 14.29 6,298,400 14.32 29.12
08-07-30 14.57 14.75 14.26 8,387,600 14.45 29.38
08-07-29 14.20 14.60 14.17 5,670,400 14.57 29.63
Date Open High Low Vol Cls adjCls
08-07-28 14.54 14.74 14.12 6,040,800 14.16 28.80
08-07-25 14.53 14.69 14.43 5,439,900 14.61 29.71
08-07-24 14.74 14.78 14.41 7,771,700 14.49 29.47
08-07-23 14.56 14.88 14.47 8,383,100 14.71 29.91
08-07-22 14.23 14.53 14.23 6,681,700 14.51 29.51
08-07-21 14.83 14.85 14.32 7,887,700 14.36 29.20
08-07-18 14.31 14.77 14.31 7,697,000 14.70 29.89
08-07-17 14.76 14.76 14.35 10,064,300 14.65 29.79
08-07-16 13.93 14.73 13.79 12,984,900 14.65 29.79
Date Open High Low Vol Cls adjCls
08-07-15 13.80 14.21 13.50 14,360,500 13.92 28.31
08-07-14 13.98 13.98 13.51 9,212,200 13.94 28.35
08-07-11 13.63 13.96 13.53 8,171,300 13.78 28.02
08-07-10 13.86 14.05 13.66 8,492,300 13.86 28.18
08-07-09 14.39 14.42 13.89 12,333,400 13.89 28.25
08-07-08 14.44 14.59 14.11 8,722,100 14.35 29.18
08-07-07 14.86 14.89 14.28 9,746,300 14.49 29.47
08-07-03 14.64 14.85 14.57 3,784,500 14.69 29.87
08-07-02 14.66 14.95 14.54 10,140,500 14.55 29.59
Date Open High Low Vol Cls adjCls
08-07-01 14.62 14.83 14.47 9,682,200 14.82 30.14
08-06-30 14.59 14.84 14.46 10,890,100 14.80 30.10
08-06-27 14.59 14.67 14.24 9,727,500 14.42 29.32
08-06-26 14.77 14.83 14.60 8,466,200 14.60 29.69
08-06-25 14.63 15.10 14.57 8,756,900 14.99 30.48
08-06-24 14.58 14.79 14.46 5,692,200 14.60 29.69
08-06-23 14.74 14.74 14.52 5,980,700 14.62 29.73
08-06-20 14.69 14.89 14.35 10,143,600 14.60 29.69
08-06-19 14.70 15.00 14.61 6,923,200 14.94 30.38
Date Open High Low Vol Cls adjCls
08-06-18 14.89 14.92 14.61 7,818,500 14.73 29.95
08-06-17 15.25 15.34 14.93 11,177,100 15.02 30.54
08-06-16 15.44 15.45 15.13 8,731,800 15.19 30.89
08-06-13 14.98 15.45 14.98 7,626,700 15.43 31.38
08-06-12 15.02 15.15 14.82 8,689,700 14.91 30.32
08-06-11 15.10 15.21 14.98 7,810,200 15.03 30.56
08-06-10 15.10 15.30 15.01 5,532,200 15.13 30.77
08-06-09 15.19 15.37 15.04 5,685,100 15.18 30.87
08-06-06 15.87 15.91 15.25 8,388,600 15.27 31.05
Date Open High Low Vol Cls adjCls
08-06-05 15.77 16.13 15.64 6,170,800 16.01 32.56
08-06-04 15.79 15.97 15.64 6,418,800 15.74 32.01
08-06-03 15.63 15.95 15.61 6,443,400 15.80 32.13
08-06-02 15.80 15.82 15.42 7,274,600 15.61 31.74
08-05-30 16.14 16.14 15.83 14,154,200 15.88 32.29
08-05-29 15.88 16.24 15.85 6,463,100 16.08 32.70
08-05-28 16.36 16.36 15.75 7,527,300 15.94 32.41
08-05-27 15.95 16.26 15.94 6,113,500 16.22 32.86
08-05-23 16.41 16.50 15.88 8,150,800 15.91 32.23
Date Open High Low Vol Cls adjCls
08-05-22 16.25 16.53 16.20 6,287,300 16.52 33.46
08-05-21 16.40 16.58 16.11 13,096,500 16.24 32.90
08-05-20 16.35 16.41 16.12 4,936,500 16.15 32.71
08-05-19 16.45 16.63 16.31 4,451,400 16.41 33.24
08-05-16 16.50 16.54 16.19 6,645,500 16.47 33.36
08-05-15 16.28 16.53 16.08 5,992,600 16.51 33.44
08-05-14 16.08 16.39 16.08 4,992,000 16.27 32.96
08-05-13 16.11 16.23 16.00 5,553,800 16.11 32.63
08-05-12 15.92 16.05 15.77 5,645,900 16.04 32.49
Date Open High Low Vol Cls adjCls
08-05-09 16.09 16.15 15.85 5,765,600 15.91 32.23
08-05-08 15.99 16.20 15.86 5,072,500 16.15 32.71
08-05-07 16.35 16.46 15.88 8,815,000 15.94 32.29
08-05-06 16.12 16.36 15.92 8,990,500 16.31 33.04
08-05-05 15.88 16.16 15.88 8,534,500 16.15 32.71
08-05-02 15.65 15.81 15.53 8,213,600 15.77 31.94
08-05-01 14.83 15.68 14.82 9,175,500 15.65 31.70
08-04-30 15.44 15.45 14.84 9,245,600 14.85 30.08
08-04-29 15.28 15.32 15.09 6,277,100 15.27 30.93
Date Open High Low Vol Cls adjCls
08-04-28 15.21 15.27 15.10 5,503,800 15.11 30.61
08-04-25 15.20 15.27 14.96 8,281,600 15.26 30.91
08-04-24 14.78 15.14 14.70 8,209,800 15.05 30.49
08-04-23 14.67 14.76 14.56 5,897,500 14.67 29.72
08-04-22 14.92 14.92 14.57 4,930,400 14.64 29.66
08-04-21 14.75 14.98 14.74 7,082,400 14.95 30.28
08-04-18 14.83 14.95 14.71 6,811,500 14.84 30.06
08-04-17 14.28 14.64 14.22 6,048,600 14.61 29.59
08-04-16 14.30 14.36 14.08 7,104,400 14.35 29.07
Date Open High Low Vol Cls adjCls
08-04-15 14.08 14.28 14.08 4,936,100 14.21 28.78
08-04-14 14.24 14.33 14.10 7,906,800 14.17 28.70
08-04-11 14.45 14.58 14.20 8,086,400 14.27 28.91
08-04-10 14.43 14.65 14.35 8,825,100 14.61 29.59
08-04-09 14.75 14.77 14.41 7,667,700 14.43 29.23
08-04-08 14.60 14.76 14.45 8,862,200 14.73 29.84
08-04-07 14.68 14.71 14.54 7,563,700 14.69 29.76
08-04-04 14.51 14.70 14.45 9,940,500 14.60 29.57
08-04-03 14.52 14.63 14.40 9,625,000 14.52 29.41
Date Open High Low Vol Cls adjCls
08-04-02 14.57 14.70 14.40 10,254,800 14.64 29.66
08-04-01 14.02 14.61 14.02 8,728,300 14.59 29.55
08-03-31 13.89 14.09 13.82 9,477,700 14.02 28.40
08-03-28 14.33 14.40 13.82 11,392,500 13.87 28.10
08-03-27 14.40 14.58 14.26 6,640,200 14.27 28.91
08-03-26 14.79 14.91 14.29 8,952,700 14.39 29.15
08-03-25 14.60 14.97 14.50 10,955,500 14.89 30.16
08-03-24 14.27 14.66 14.25 12,024,200 14.62 29.62
08-03-20 13.98 14.35 13.94 23,397,000 14.18 28.72
Date Open High Low Vol Cls adjCls
08-03-19 14.38 14.73 14.35 9,919,000 14.41 29.19
08-03-18 14.02 14.35 14.00 8,707,900 14.34 29.05
08-03-17 13.72 14.04 13.65 9,248,200 13.91 28.18
08-03-14 14.59 14.59 13.90 11,178,100 14.03 28.42
08-03-13 14.60 15.00 14.22 12,445,500 14.51 29.39
08-03-12 14.88 15.00 14.74 7,054,400 14.76 29.90
08-03-11 14.67 14.87 14.55 8,136,900 14.84 30.06
08-03-10 14.84 14.92 14.44 7,152,000 14.47 29.31
08-03-07 14.89 15.06 14.77 6,843,000 14.86 30.10
Date Open High Low Vol Cls adjCls
08-03-06 15.22 15.35 14.92 7,546,500 14.93 30.24
08-03-05 15.30 15.46 15.20 8,254,800 15.30 30.99
08-03-04 15.39 15.46 15.15 8,592,500 15.29 30.97
08-03-03 15.55 15.61 15.38 5,361,200 15.50 31.40
08-02-29 15.84 15.91 15.56 8,903,900 15.61 31.62
08-02-28 16.39 16.53 15.86 8,726,800 16.02 32.45
08-02-27 16.43 16.56 16.37 6,538,800 16.53 33.48
08-02-26 16.51 16.64 16.43 7,238,400 16.56 33.42
08-02-25 16.21 16.67 16.21 9,195,400 16.57 33.44
Date Open High Low Vol Cls adjCls
08-02-22 16.35 16.55 16.06 6,493,700 16.49 33.28
08-02-21 16.61 16.63 16.18 5,794,400 16.32 32.93
08-02-20 16.46 16.51 16.30 6,720,400 16.49 33.28
08-02-19 16.86 16.87 16.49 8,370,900 16.64 33.58
08-02-15 16.39 16.72 16.29 7,792,400 16.70 33.70
08-02-14 16.62 16.74 16.40 7,310,600 16.44 33.17
08-02-13 16.36 16.67 16.33 11,521,800 16.58 33.46
08-02-12 15.92 16.38 15.74 10,783,900 16.22 32.73
08-02-11 15.62 15.78 15.39 8,200,500 15.63 31.54
Date Open High Low Vol Cls adjCls
08-02-08 15.50 15.69 15.20 9,258,800 15.59 31.46
08-02-07 15.66 15.84 15.40 8,821,500 15.54 31.36
08-02-06 15.61 16.17 15.48 10,856,700 15.71 31.70
08-02-05 15.70 15.99 15.40 7,503,900 15.40 31.08
08-02-04 16.01 16.14 15.68 6,982,300 15.84 31.96
08-02-01 16.14 16.19 15.68 11,579,000 16.07 32.43
08-01-31 15.18 15.85 15.12 11,498,100 15.69 31.66
08-01-30 15.14 15.63 15.12 8,888,800 15.39 31.06
08-01-29 15.19 15.36 15.06 8,010,100 15.23 30.73
Date Open High Low Vol Cls adjCls
08-01-28 14.95 15.32 14.74 9,080,400 15.25 30.77
08-01-25 15.44 15.46 14.90 7,613,500 14.96 30.19
08-01-24 15.27 15.45 14.81 10,569,200 15.43 31.14
08-01-23 14.97 15.33 14.64 15,641,100 15.22 30.71
08-01-22 14.88 15.45 14.87 14,680,900 15.18 30.63
08-01-18 15.57 15.86 15.35 10,816,700 15.54 31.36
08-01-17 15.98 16.00 15.47 7,776,700 15.49 31.26
08-01-16 15.63 16.18 15.61 10,150,500 15.96 32.21
08-01-15 16.00 16.18 15.73 7,680,900 15.73 31.74
Date Open High Low Vol Cls adjCls
08-01-14 16.11 16.27 16.03 7,046,600 16.22 32.73
08-01-11 16.00 16.22 15.93 6,751,300 16.01 32.31
08-01-10 15.79 16.17 15.78 7,534,200 16.06 32.41
08-01-09 15.75 15.98 15.56 8,819,800 15.93 32.15
08-01-08 15.88 16.14 15.67 8,890,500 15.72 31.72
08-01-07 15.98 16.12 15.75 6,686,300 15.80 31.88
08-01-04 16.16 16.31 15.88 7,486,900 15.91 32.11
08-01-03 16.31 16.45 16.24 7,664,000 16.33 32.95
08-01-02 16.51 16.59 16.23 7,130,700 16.29 32.87
Date Open High Low Vol Cls adjCls
07-12-31 16.54 16.69 16.47 4,855,000 16.51 33.32
07-12-28 16.65 16.81 16.57 3,641,600 16.65 33.60
07-12-27 16.63 16.96 16.63 5,288,600 16.67 33.64
07-12-26 16.85 16.95 16.81 3,446,200 16.90 34.10
07-12-24 16.59 16.97 16.53 3,930,200 16.93 34.16
07-12-21 16.51 16.68 16.45 11,277,600 16.61 33.52
07-12-20 16.46 16.50 16.23 6,943,300 16.36 33.01
07-12-19 16.62 16.75 16.32 6,462,600 16.36 33.01
07-12-18 16.59 16.70 16.40 11,055,300 16.65 33.60
Date Open High Low Vol Cls adjCls
07-12-17 16.79 16.86 16.49 7,086,600 16.50 33.30
07-12-14 16.65 17.07 16.64 11,375,700 16.89 34.08
07-12-13 16.84 16.93 16.55 8,376,600 16.78 33.86
07-12-12 17.07 17.32 16.71 9,406,200 16.96 34.22
07-12-11 17.22 17.50 16.86 7,205,000 16.91 34.12
07-12-10 17.41 17.43 17.10 5,577,300 17.23 34.77
07-12-07 17.10 17.50 17.10 4,536,400 17.40 35.11
07-12-06 16.91 17.39 16.80 6,132,100 17.34 34.99
07-12-05 17.14 17.17 16.61 10,234,400 16.98 34.26
Date Open High Low Vol Cls adjCls
07-12-04 17.03 17.17 16.92 5,601,300 17.02 34.35
07-12-03 17.48 17.48 17.09 6,882,400 17.14 34.59
07-11-30 17.35 17.45 17.20 8,288,300 17.26 34.83
07-11-29 17.12 17.34 16.97 7,219,300 17.29 34.89
07-11-28 16.54 17.28 16.54 8,867,000 17.22 34.75
07-11-27 16.32 16.68 16.17 9,269,000 16.62 33.41
07-11-26 16.69 16.69 16.27 6,096,800 16.29 32.75
07-11-23 16.63 16.75 16.47 3,565,400 16.72 33.61
07-11-21 16.75 16.96 16.54 7,782,400 16.55 33.27
Date Open High Low Vol Cls adjCls
07-11-20 16.82 17.17 16.59 9,939,800 16.86 33.89
07-11-19 17.06 17.25 16.71 12,270,500 16.82 33.81
07-11-16 17.09 17.31 16.94 8,018,400 17.30 34.78
07-11-15 16.95 17.31 16.90 8,047,400 17.01 34.20
07-11-14 17.63 17.65 16.93 17,595,000 17.07 34.32
07-11-13 17.24 17.75 17.16 7,524,700 17.73 35.64
07-11-12 17.15 17.61 17.06 5,585,100 17.13 34.44
07-11-09 17.48 17.56 17.16 8,680,000 17.24 34.66
07-11-08 17.89 17.91 17.37 9,016,400 17.70 35.58
Date Open High Low Vol Cls adjCls
07-11-07 18.39 18.55 17.73 10,916,000 17.80 35.78
07-11-06 18.05 18.49 17.85 10,074,600 18.33 36.85
07-11-05 17.91 18.45 17.81 12,428,600 17.81 35.80
07-11-02 18.02 18.04 17.72 6,348,700 17.88 35.94
07-11-01 18.06 18.58 17.91 10,368,900 18.00 36.19
07-10-31 18.04 18.40 18.02 7,825,600 18.26 36.71
07-10-30 18.00 18.16 17.95 5,607,500 17.97 36.12
07-10-29 18.39 18.44 18.00 7,729,900 18.10 36.39
07-10-26 17.75 18.46 17.60 16,166,000 18.35 36.89
Date Open High Low Vol Cls adjCls
07-10-25 18.35 18.38 17.60 12,106,100 17.71 35.60
07-10-24 18.01 18.39 17.91 8,062,100 18.36 36.91
07-10-23 18.10 18.24 18.00 5,365,700 18.10 36.39
07-10-22 17.87 18.14 17.81 5,990,700 18.05 36.29
07-10-19 18.31 18.42 17.94 7,054,100 17.96 36.10
07-10-18 18.45 18.57 18.31 4,962,300 18.37 36.93
07-10-17 18.65 18.74 18.22 5,830,400 18.52 37.23
07-10-16 18.77 18.80 18.50 5,194,100 18.56 37.31
07-10-15 18.93 18.98 18.71 5,445,900 18.79 37.77
Date Open High Low Vol Cls adjCls
07-10-12 18.96 19.12 18.90 4,814,300 18.98 38.16
07-10-11 19.15 19.20 18.95 8,222,200 18.96 38.12
07-10-10 19.12 19.15 18.97 6,221,400 19.04 38.28
07-10-09 19.08 19.19 18.97 6,075,300 19.12 38.44
07-10-08 18.95 19.14 18.90 3,911,000 19.10 38.40
07-10-05 18.97 19.10 18.95 6,343,500 19.06 38.32
07-10-04 18.84 19.09 18.79 7,978,100 18.99 38.18
07-10-03 18.55 18.88 18.53 6,112,300 18.73 37.65
07-10-02 18.70 18.75 18.53 5,977,100 18.59 37.37
Date Open High Low Vol Cls adjCls
07-10-01 18.38 18.77 18.27 9,535,400 18.75 37.69
07-09-28 18.16 18.36 18.08 6,523,300 18.36 36.91
07-09-27 18.08 18.24 17.95 8,307,500 18.20 36.59
07-09-26 18.08 18.20 18.01 9,548,500 18.05 36.29
07-09-25 17.96 18.12 17.77 9,880,700 18.12 36.43
07-09-24 18.03 18.21 17.97 8,113,100 18.12 36.43
07-09-21 18.53 18.57 17.89 16,781,900 18.09 36.37
07-09-20 18.47 18.55 18.31 7,713,000 18.40 36.99
07-09-19 18.74 18.87 18.42 12,114,000 18.50 37.19
Date Open High Low Vol Cls adjCls
07-09-18 18.21 18.74 18.21 9,287,100 18.66 37.51
07-09-17 18.58 18.58 18.12 10,390,800 18.24 36.67
07-09-14 18.95 18.98 18.55 8,411,500 18.64 37.47
07-09-13 18.57 19.08 18.57 13,105,400 19.00 38.20
07-09-12 18.33 18.62 18.28 10,583,400 18.56 37.31
07-09-11 18.20 18.36 18.09 6,898,200 18.30 36.79
07-09-10 18.42 18.45 18.09 6,712,100 18.20 36.59
07-09-07 18.71 18.71 18.26 9,940,500 18.37 36.93
07-09-06 18.73 18.92 18.61 9,494,100 18.88 37.95
Date Open High Low Vol Cls adjCls
07-09-05 19.06 19.20 18.92 10,731,000 19.00 38.20
07-09-04 19.00 19.34 18.96 7,245,100 19.25 38.70
07-08-31 18.68 19.10 18.67 10,171,600 18.98 38.16
07-08-30 18.62 18.77 18.47 7,761,200 18.61 37.41
07-08-29 18.50 18.82 18.26 7,067,400 18.81 37.81
07-08-28 18.91 18.95 18.43 6,668,400 18.45 36.96
07-08-27 19.00 19.16 18.89 6,379,400 19.04 38.15
07-08-24 18.90 19.10 18.81 6,954,100 19.01 38.09
07-08-23 19.02 19.18 18.93 12,100,500 19.04 38.15
Date Open High Low Vol Cls adjCls
07-08-22 18.78 19.05 18.75 10,945,500 18.93 37.92
07-08-21 18.41 18.80 18.31 8,326,900 18.64 37.34
07-08-20 18.26 18.51 18.10 10,863,700 18.42 36.90
07-08-17 18.48 18.60 18.16 16,250,600 18.29 36.64
07-08-16 18.05 18.54 18.02 15,073,500 18.21 36.48
07-08-15 18.22 18.62 18.04 14,672,500 18.32 36.70
07-08-14 18.75 18.84 18.18 18,936,900 18.19 36.44
07-08-13 18.53 19.42 18.42 10,047,000 18.80 37.66
07-08-10 18.47 18.67 18.25 12,807,900 18.62 37.30
Date Open High Low Vol Cls adjCls
07-08-09 18.36 18.89 18.14 15,490,600 18.66 37.38
07-08-08 18.56 18.99 18.56 14,015,400 18.98 38.03
07-08-07 18.20 18.79 18.12 17,195,000 18.61 37.28
07-08-06 18.67 18.91 18.27 17,500,500 18.48 37.02
07-08-03 18.89 19.19 18.61 13,312,900 18.61 37.28
07-08-02 18.73 18.99 18.44 16,945,200 18.90 37.86
07-08-01 19.00 19.02 18.05 22,768,300 18.64 37.34
07-07-31 19.50 19.60 19.21 9,437,400 19.26 38.59
07-07-30 19.51 19.66 19.12 10,213,700 19.57 39.21
Date Open High Low Vol Cls adjCls
07-07-27 19.65 19.79 19.40 8,191,200 19.42 38.91
07-07-26 20.05 20.21 19.48 11,837,500 19.65 39.37
07-07-25 20.46 20.48 20.25 7,598,200 20.27 40.61
07-07-24 20.27 20.54 20.23 7,507,100 20.37 40.81
07-07-23 20.41 20.63 20.38 6,883,600 20.47 41.01
07-07-20 20.79 20.79 20.33 10,221,100 20.38 40.83
07-07-19 20.89 20.95 20.58 10,046,400 20.71 41.49
07-07-18 21.10 21.10 20.58 8,802,400 20.88 41.83
07-07-17 20.97 21.17 20.84 9,087,600 21.12 42.31
Date Open High Low Vol Cls adjCls
07-07-16 21.04 21.11 20.90 5,405,100 20.93 41.93
07-07-13 20.77 20.97 20.71 5,006,900 20.86 41.79
07-07-12 20.67 20.76 20.52 6,456,400 20.74 41.55
07-07-11 20.53 20.74 20.46 5,405,200 20.70 41.47
07-07-10 20.81 20.92 20.49 10,151,000 20.51 41.09
07-07-09 21.00 21.05 20.82 15,641,200 20.99 42.05
07-07-06 21.15 21.21 20.99 8,879,700 21.02 42.11
07-07-05 21.31 21.34 20.98 8,040,700 21.17 42.41
07-07-03 21.50 21.50 21.26 3,386,900 21.41 42.89
Date Open High Low Vol Cls adjCls
07-07-02 21.15 21.51 21.14 5,705,300 21.51 43.09
07-06-29 21.19 21.45 20.96 7,707,700 21.04 42.15
07-06-28 21.32 21.36 21.16 5,383,800 21.21 42.49
07-06-27 21.09 21.38 21.05 8,467,900 21.29 42.65
07-06-26 21.41 21.63 21.20 10,712,100 21.21 42.49
07-06-25 21.53 21.64 21.39 9,525,900 21.45 42.97
07-06-22 21.50 21.57 21.31 11,434,600 21.45 42.97
07-06-21 21.75 21.75 21.46 11,386,800 21.51 43.09
07-06-20 21.30 21.97 21.26 16,538,400 21.86 43.79
Date Open High Low Vol Cls adjCls
07-06-19 20.80 21.30 20.77 11,679,800 21.24 42.55
07-06-18 20.92 20.99 20.85 6,408,400 20.89 41.85
07-06-15 20.70 21.02 20.70 8,281,400 20.90 41.87
07-06-14 20.65 20.91 20.59 6,041,600 20.87 41.81
07-06-13 20.45 20.66 20.26 6,759,400 20.65 41.37
07-06-12 20.60 20.69 20.31 9,569,600 20.33 40.73
07-06-11 20.70 20.77 20.53 8,327,200 20.61 41.29
07-06-08 20.30 20.75 20.30 9,338,100 20.74 41.55
07-06-07 20.69 20.77 20.29 10,704,100 20.45 40.97
Date Open High Low Vol Cls adjCls
07-06-06 21.06 21.07 20.73 8,085,200 20.77 41.61
07-06-05 21.20 21.45 21.05 7,509,400 21.10 42.27
07-06-04 21.17 21.31 21.16 6,408,300 21.23 42.53
07-06-01 21.39 21.61 21.21 8,711,100 21.31 42.69
07-05-31 21.54 21.64 21.27 10,965,300 21.37 42.81
07-05-30 21.30 21.65 21.29 8,723,200 21.55 43.17
07-05-29 21.40 21.59 21.33 10,063,300 21.44 42.95
07-05-25 21.30 21.60 21.26 8,020,500 21.51 42.98
07-05-24 21.57 21.57 21.24 8,742,100 21.31 42.58
Date Open High Low Vol Cls adjCls
07-05-23 21.60 21.75 21.55 7,194,200 21.56 43.08
07-05-22 21.70 21.78 21.59 7,744,800 21.60 43.16
07-05-21 21.50 21.83 21.43 10,430,100 21.75 43.46
07-05-18 21.54 21.68 21.49 7,673,200 21.54 43.04
07-05-17 21.56 21.58 21.41 7,166,100 21.52 43.00
07-05-16 21.31 21.60 21.24 6,203,000 21.60 43.16
07-05-15 21.38 21.49 21.23 5,465,600 21.27 42.50
07-05-14 21.40 21.55 21.30 5,143,900 21.38 42.72
07-05-11 21.41 21.56 21.27 5,190,700 21.40 42.76
Date Open High Low Vol Cls adjCls
07-05-10 21.59 21.65 21.29 5,738,100 21.37 42.70
07-05-09 21.83 21.87 21.60 6,563,200 21.70 43.36
07-05-08 21.70 21.96 21.65 12,471,500 21.91 43.78
07-05-07 21.29 21.80 21.19 11,793,300 21.72 43.40
07-05-04 21.20 21.64 21.16 9,690,700 21.29 42.54
07-05-03 20.91 21.33 20.90 7,786,800 21.05 42.06
07-05-02 20.87 21.43 20.75 13,174,600 20.94 41.84
07-05-01 20.74 20.81 20.43 6,898,100 20.59 41.15
07-04-30 20.60 20.77 20.42 7,606,400 20.63 41.23
Date Open High Low Vol Cls adjCls
07-04-27 20.89 20.99 20.48 8,465,900 20.61 41.19
07-04-26 21.08 21.11 20.86 5,579,900 20.98 41.92
07-04-25 21.07 21.22 20.81 7,504,400 21.15 42.26
07-04-24 20.84 21.03 20.75 7,430,200 20.98 41.92
07-04-23 20.68 21.05 20.65 8,976,800 20.88 41.72
07-04-20 20.89 20.99 20.67 7,906,300 20.72 41.40
07-04-19 21.04 21.14 20.67 4,422,900 20.77 41.50
07-04-18 20.75 20.92 20.60 6,049,600 20.83 41.62
07-04-17 21.15 21.15 20.74 9,192,100 20.87 41.70
Date Open High Low Vol Cls adjCls
07-04-16 21.19 21.25 21.08 4,074,900 21.14 42.24
07-04-13 21.10 21.27 21.01 7,372,100 21.21 42.38
07-04-12 20.75 21.02 20.65 5,986,900 21.00 41.96
07-04-11 21.00 21.05 20.80 5,434,200 20.83 41.62
07-04-10 20.98 21.06 20.85 5,171,900 21.01 41.98
07-04-09 21.07 21.22 20.90 8,451,500 21.01 41.98
07-04-05 20.59 21.10 20.57 12,331,500 21.04 42.04
07-04-04 20.53 20.66 20.42 7,482,900 20.61 41.19
07-04-03 20.17 20.60 20.17 12,212,800 20.52 41.01
Date Open High Low Vol Cls adjCls
07-04-02 19.74 20.11 19.66 9,310,800 20.07 40.11
07-03-30 19.89 19.99 19.55 8,932,500 19.72 39.41
07-03-29 19.92 19.98 19.72 6,642,600 19.85 39.67
07-03-28 20.04 20.07 19.85 9,378,000 19.91 39.79
07-03-27 20.12 20.22 19.93 9,703,200 20.11 40.19
07-03-26 20.03 20.20 19.84 9,301,500 20.18 40.33
07-03-23 19.89 20.04 19.70 7,148,500 19.80 39.57
07-03-22 20.25 20.25 19.86 9,113,800 19.93 39.83
07-03-21 20.03 20.27 19.89 9,148,400 20.21 40.39
Date Open High Low Vol Cls adjCls
07-03-20 19.64 20.25 19.62 11,065,900 20.25 40.47
07-03-19 19.67 19.75 19.58 7,336,300 19.64 39.25
07-03-16 19.53 19.63 19.30 14,893,200 19.48 38.93
07-03-15 19.49 19.53 19.34 7,026,400 19.44 38.85
07-03-14 19.50 19.53 19.30 9,849,500 19.45 38.87
07-03-13 19.78 19.80 19.35 7,635,200 19.42 38.81
07-03-12 19.77 19.88 19.72 6,512,000 19.78 39.53
07-03-09 19.90 19.92 19.71 7,453,100 19.87 39.71
07-03-08 19.86 20.10 19.74 7,691,900 19.80 39.57
Date Open High Low Vol Cls adjCls
07-03-07 19.99 20.15 19.84 9,183,000 19.86 39.69
07-03-06 19.79 20.16 19.77 9,663,600 19.98 39.93
07-03-05 19.70 19.90 19.52 8,862,600 19.73 39.43
07-03-02 20.19 20.19 19.85 7,894,900 19.93 39.83
07-03-01 20.02 20.33 19.80 10,630,000 20.14 40.25
07-02-28 20.34 20.51 20.10 11,650,600 20.34 40.65
07-02-27 20.88 21.15 19.20 12,618,600 20.21 40.39
07-02-26 21.45 21.50 21.09 8,319,900 21.10 42.16
07-02-23 21.51 21.57 21.34 7,709,100 21.50 42.85
Date Open High Low Vol Cls adjCls
07-02-22 21.62 21.82 21.53 7,207,100 21.60 43.05
07-02-21 21.48 21.78 21.36 7,358,900 21.65 43.15
07-02-20 21.49 21.83 21.36 6,259,800 21.67 43.19
07-02-16 21.54 21.67 21.46 8,091,100 21.57 42.99
07-02-15 21.36 21.70 21.22 10,772,600 21.65 43.15
07-02-14 21.45 21.61 21.45 6,230,400 21.48 42.81
07-02-13 21.17 21.60 21.16 7,948,500 21.50 42.85
07-02-12 21.24 21.46 21.08 5,803,300 21.17 42.20
07-02-09 21.48 21.55 21.13 6,973,700 21.28 42.42
Date Open High Low Vol Cls adjCls
07-02-08 21.82 21.82 21.23 9,326,800 21.42 42.69
07-02-07 21.68 21.86 21.58 6,977,900 21.76 43.37
07-02-06 21.59 21.69 21.50 5,647,200 21.61 43.07
07-02-05 21.67 21.86 21.53 5,781,100 21.55 42.95
07-02-02 21.59 21.81 21.59 6,169,000 21.75 43.35
07-02-01 21.87 21.92 21.46 8,344,500 21.62 43.09
07-01-31 21.75 22.03 21.67 9,408,400 21.87 43.59
07-01-30 21.84 22.10 21.78 5,918,300 22.04 43.93
07-01-29 21.78 22.04 21.59 6,913,400 21.78 43.41
Date Open High Low Vol Cls adjCls
07-01-26 22.02 22.13 21.78 6,603,000 21.82 43.49
07-01-25 22.46 22.61 21.97 7,311,100 22.04 43.93
07-01-24 22.43 22.57 22.39 6,613,400 22.52 44.89
07-01-23 22.46 22.64 22.39 6,178,900 22.46 44.77
07-01-22 22.59 22.73 22.42 8,256,600 22.53 44.91
07-01-19 23.00 23.04 22.48 9,589,400 22.62 45.09
07-01-18 22.89 23.03 22.85 9,983,600 22.96 45.76
07-01-17 22.70 22.95 22.68 7,428,400 22.81 45.46
07-01-16 22.71 22.93 22.54 8,792,600 22.81 45.46
Date Open High Low Vol Cls adjCls
07-01-12 22.49 22.77 22.49 7,541,800 22.73 45.31
07-01-11 22.32 22.68 22.22 10,746,600 22.62 45.09
07-01-10 22.16 23.15 22.14 8,346,000 22.29 44.43
07-01-09 22.45 22.50 22.11 10,199,400 22.25 44.35
07-01-08 22.21 22.43 22.00 10,689,300 22.37 44.59
07-01-05 22.43 22.44 22.14 9,540,500 22.23 44.31
07-01-04 22.04 22.47 22.00 12,540,600 22.42 44.69
07-01-03 21.75 22.09 21.72 9,523,400 22.03 43.91
06-12-29 21.95 22.02 21.76 8,456,300 21.78 43.41
Date Open High Low Vol Cls adjCls
06-12-28 22.09 22.13 21.97 5,436,000 22.00 43.85
06-12-27 22.24 22.24 22.06 7,455,100 22.10 44.05
06-12-26 22.00 22.25 21.99 6,059,400 22.22 44.29
06-12-22 21.34 22.18 21.06 6,668,800 22.08 44.01
06-12-21 21.99 22.07 21.86 8,024,800 21.96 43.77
06-12-20 21.97 22.17 21.90 9,903,400 21.96 43.77
06-12-19 21.69 22.01 21.64 9,632,500 21.92 43.69
06-12-18 21.60 21.81 21.55 8,995,400 21.73 43.31
06-12-15 21.71 21.93 21.64 12,073,400 21.66 43.17
Date Open High Low Vol Cls adjCls
06-12-14 21.44 21.72 21.32 18,207,200 21.65 43.15
06-12-13 21.42 21.48 21.22 7,432,800 21.37 42.59
06-12-12 21.33 21.41 21.20 12,309,600 21.30 42.46
06-12-11 20.98 21.39 20.97 13,809,700 21.33 42.51
06-12-08 20.62 20.95 20.58 7,911,700 20.91 41.68
06-12-07 20.43 20.76 20.41 7,637,900 20.56 40.98
06-12-06 20.53 20.65 20.40 5,651,700 20.42 40.70
06-12-05 20.47 20.62 20.35 7,901,700 20.56 40.98
06-12-04 20.26 20.53 20.10 7,759,000 20.47 40.80
Date Open High Low Vol Cls adjCls
06-12-01 20.16 20.28 20.12 7,286,600 20.23 40.32
06-11-30 20.25 20.30 20.10 9,932,400 20.14 40.14
06-11-29 20.20 20.45 20.20 7,781,800 20.33 40.52
06-11-28 20.15 20.27 20.08 7,806,400 20.18 40.22
06-11-27 20.42 20.52 20.15 9,820,600 20.27 40.29
06-11-24 20.57 20.64 20.41 3,901,800 20.49 40.73
06-11-22 20.64 20.91 20.64 7,743,500 20.76 41.27
06-11-21 20.55 20.74 20.48 8,782,900 20.68 41.11
06-11-20 20.37 20.61 20.32 8,799,500 20.58 40.91
Date Open High Low Vol Cls adjCls
06-11-17 20.25 20.55 20.24 11,721,100 20.43 40.61
06-11-16 19.97 20.52 19.92 13,672,500 20.33 40.41
06-11-15 19.86 20.00 19.85 7,024,700 19.98 39.72
06-11-14 19.98 20.04 19.84 8,118,300 19.88 39.52
06-11-13 19.65 20.00 19.63 8,322,200 19.99 39.74
06-11-10 19.80 19.84 19.69 5,453,400 19.71 39.18
06-11-09 19.64 19.90 19.62 10,896,100 19.81 39.38
06-11-08 19.75 19.80 19.51 9,504,000 19.64 39.04
06-11-07 20.00 20.00 19.75 9,518,400 19.80 39.36
Date Open High Low Vol Cls adjCls
06-11-06 19.82 19.99 19.70 8,578,900 19.95 39.66
06-11-03 20.03 20.13 19.78 10,115,400 19.84 39.44
06-11-02 19.85 20.02 19.83 11,421,500 19.98 39.72
06-11-01 19.72 20.04 19.42 18,721,200 19.77 39.30
06-10-31 20.05 20.08 19.84 14,034,700 20.01 39.78
06-10-30 19.85 20.00 19.82 5,666,300 19.94 39.64
06-10-27 19.94 19.99 19.85 6,369,100 19.91 39.58
06-10-26 19.97 20.08 19.92 10,440,600 19.99 39.74
06-10-25 19.78 19.92 19.72 5,491,200 19.83 39.42
Date Open High Low Vol Cls adjCls
06-10-24 19.60 19.92 19.56 11,287,300 19.81 39.38
06-10-23 19.66 19.75 19.56 9,288,400 19.70 39.16
06-10-20 19.76 19.80 19.61 11,183,800 19.78 39.32
06-10-19 19.50 19.72 19.50 9,012,400 19.70 39.16
06-10-18 19.50 19.62 19.34 11,700,000 19.59 38.94
06-10-17 19.25 19.38 19.17 8,051,200 19.38 38.52
06-10-16 18.96 19.34 18.96 7,545,700 19.30 38.36
06-10-13 19.20 19.22 18.95 8,197,700 19.06 37.89
06-10-12 19.15 19.36 18.97 10,527,000 19.24 38.25
Date Open High Low Vol Cls adjCls
06-10-11 18.88 19.15 18.83 7,681,100 19.12 38.01
06-10-10 18.82 18.98 18.76 6,359,400 18.98 37.73
06-10-09 18.70 18.94 18.70 7,039,400 18.86 37.49
06-10-06 18.49 18.82 18.47 8,516,900 18.78 37.33
06-10-05 18.54 18.68 18.43 5,977,100 18.61 36.99
06-10-04 18.27 18.69 18.27 10,073,700 18.57 36.91
06-10-03 18.08 18.50 18.07 9,300,200 18.34 36.46
06-10-02 18.16 18.34 18.10 6,132,800 18.14 36.06
06-09-29 18.14 18.34 18.10 7,331,400 18.23 36.24
Date Open High Low Vol Cls adjCls
06-09-28 18.44 18.44 18.11 17,095,900 18.20 36.18
06-09-27 18.60 18.89 18.46 20,783,100 18.59 36.95
06-09-26 18.25 18.63 18.25 22,904,800 18.60 36.97
06-09-25 18.00 18.24 17.92 19,554,900 18.13 36.04
06-09-22 17.53 17.75 17.43 7,408,700 17.73 35.24
06-09-21 17.64 17.82 17.41 11,250,300 17.49 34.77
06-09-20 17.46 17.70 17.37 11,194,200 17.61 35.00
06-09-19 17.09 17.53 17.08 13,660,400 17.39 34.57
06-09-18 17.05 17.18 17.01 9,932,500 17.14 34.07
Date Open High Low Vol Cls adjCls
06-09-15 17.01 17.09 16.92 8,096,400 17.02 33.83
06-09-14 16.97 17.02 16.78 7,643,400 16.91 33.61
06-09-13 16.97 17.06 16.94 5,906,800 16.98 33.75
06-09-12 16.90 17.06 16.87 7,505,800 17.04 33.87
06-09-11 16.82 16.95 16.76 3,827,500 16.90 33.59
06-09-08 16.76 16.89 16.76 3,828,000 16.87 33.53
06-09-07 16.77 16.84 16.73 7,106,200 16.76 33.32
06-09-06 16.75 16.80 16.66 5,995,900 16.76 33.32
06-09-05 16.74 16.83 16.66 6,132,200 16.80 33.39
Date Open High Low Vol Cls adjCls
06-09-01 16.68 16.78 16.64 4,246,500 16.76 33.32
06-08-31 16.60 16.69 16.54 6,690,300 16.62 33.04
06-08-30 16.51 16.63 16.45 5,773,900 16.58 32.96
06-08-29 16.46 16.65 16.45 5,491,300 16.53 32.86
06-08-28 16.40 16.53 16.38 4,051,500 16.50 32.69
06-08-25 16.40 16.52 16.34 6,680,400 16.42 32.53
06-08-24 16.64 16.65 16.42 6,887,500 16.43 32.55
06-08-23 16.56 16.69 16.43 4,858,300 16.54 32.77
06-08-22 16.54 16.58 16.44 7,327,200 16.58 32.85
Date Open High Low Vol Cls adjCls
06-08-21 16.47 16.57 16.35 5,517,500 16.50 32.69
06-08-18 16.43 16.58 16.30 7,413,100 16.50 32.69
06-08-17 16.21 16.51 16.21 11,817,400 16.43 32.55
06-08-16 16.16 16.18 16.09 8,138,800 16.14 31.98
06-08-15 16.17 16.20 16.06 6,296,300 16.08 31.86
06-08-14 16.08 16.26 16.04 7,587,600 16.05 31.80
06-08-11 15.98 16.13 15.92 4,656,600 16.05 31.80
06-08-10 15.78 16.13 15.78 8,515,300 16.04 31.78
06-08-09 16.20 16.25 15.77 19,639,600 15.84 31.38
Date Open High Low Vol Cls adjCls
06-08-08 16.36 16.38 16.16 7,582,900 16.19 32.07
06-08-07 16.47 16.52 16.20 5,933,500 16.38 32.45
06-08-04 16.65 16.68 16.52 3,520,300 16.56 32.81
06-08-03 16.68 16.72 16.47 4,821,000 16.65 32.99
06-08-02 16.83 16.88 16.55 11,748,200 16.67 33.03
06-08-01 16.50 16.59 16.22 6,269,500 16.25 32.19
06-07-31 16.25 16.52 16.20 7,302,700 16.50 32.69
06-07-28 16.28 16.37 16.22 7,765,400 16.33 32.35
06-07-27 16.22 16.45 16.17 11,126,100 16.21 32.11
Date Open High Low Vol Cls adjCls
06-07-26 16.18 16.26 16.13 5,567,400 16.13 31.96
06-07-25 16.14 16.40 16.13 6,094,500 16.27 32.23
06-07-24 15.99 16.28 15.97 4,945,300 16.22 32.13
06-07-21 16.13 16.13 15.97 7,903,900 16.01 31.72
06-07-20 16.13 16.24 16.03 6,520,000 16.06 31.82
06-07-19 16.00 16.17 15.94 6,549,200 16.13 31.96
06-07-18 15.77 15.96 15.71 7,340,000 15.93 31.56
06-07-17 15.94 15.97 15.70 8,470,500 15.77 31.24
06-07-14 16.08 16.09 15.75 9,916,400 15.97 31.64
Date Open High Low Vol Cls adjCls
06-07-13 16.33 16.40 16.00 7,784,300 16.07 31.84
06-07-12 16.48 16.60 16.30 7,249,700 16.41 32.51
06-07-11 16.55 16.63 16.25 8,539,200 16.56 32.81
06-07-10 16.84 16.88 16.58 6,480,800 16.67 33.03
06-07-07 16.89 16.95 16.80 5,768,600 16.84 33.36
06-07-06 17.12 17.21 16.86 7,950,400 16.98 33.64
06-07-05 17.15 17.24 17.07 5,167,100 17.13 33.94
06-07-03 17.30 17.32 17.21 3,067,200 17.26 34.19
06-06-30 17.30 17.40 17.28 6,089,300 17.30 34.27
Date Open High Low Vol Cls adjCls
06-06-29 17.18 17.36 17.16 5,818,800 17.29 34.25
06-06-28 16.98 17.23 16.95 6,574,800 17.12 33.92
06-06-27 17.06 17.23 16.98 7,076,200 16.98 33.64
06-06-26 16.94 17.25 16.94 6,004,700 17.17 34.02
06-06-23 17.01 17.10 16.95 6,120,200 16.97 33.62
06-06-22 17.19 17.26 17.00 7,504,400 17.12 33.92
06-06-21 17.08 17.40 17.06 7,169,500 17.25 34.18
06-06-20 17.04 17.23 17.03 6,923,500 17.16 34.00
06-06-19 16.99 17.20 16.93 8,316,400 17.11 33.90
Date Open High Low Vol Cls adjCls
06-06-16 17.01 17.14 16.95 16,166,800 16.96 33.60
06-06-15 17.03 17.19 16.84 9,553,600 17.11 33.90
06-06-14 16.95 17.05 16.85 8,592,200 16.97 33.62
06-06-13 17.18 17.24 16.91 9,517,000 16.94 33.56
06-06-12 17.35 17.44 17.19 7,008,800 17.20 34.08
06-06-09 17.34 17.49 17.33 5,647,400 17.36 34.39
06-06-08 17.45 17.51 17.17 12,614,500 17.43 34.53
06-06-07 17.63 17.73 17.59 9,785,600 17.61 34.89
06-06-06 17.58 17.67 17.42 11,770,200 17.63 34.93
Date Open High Low Vol Cls adjCls
06-06-05 17.45 17.75 17.45 10,063,900 17.50 34.67
06-06-02 17.39 17.66 17.31 8,751,800 17.58 34.83
06-06-01 17.21 17.48 17.20 8,199,000 17.40 34.47
06-05-31 17.22 17.48 17.14 12,750,200 17.21 34.10
06-05-30 17.36 17.39 17.21 8,617,100 17.22 34.12
06-05-26 17.47 17.48 17.32 6,590,800 17.44 34.55
06-05-25 17.45 17.56 17.33 9,195,200 17.44 34.45
06-05-24 17.30 17.52 17.27 10,975,900 17.36 34.29
06-05-23 17.39 17.51 17.33 9,999,200 17.37 34.31
Date Open High Low Vol Cls adjCls
06-05-22 17.38 17.57 17.28 8,723,000 17.40 34.37
06-05-19 17.43 17.51 17.25 9,617,800 17.45 34.47
06-05-18 17.46 17.63 17.40 9,509,000 17.40 34.37
06-05-17 17.52 17.68 17.46 15,730,400 17.53 34.63
06-05-16 17.50 17.68 17.45 10,226,800 17.62 34.81
06-05-15 17.45 17.60 17.33 10,355,800 17.54 34.65
06-05-12 17.26 17.68 17.22 14,792,500 17.50 34.57
06-05-11 17.31 17.40 17.16 11,065,500 17.31 34.20
06-05-10 17.05 17.28 17.04 10,912,200 17.24 34.06
Date Open High Low Vol Cls adjCls
06-05-09 17.08 17.10 17.00 8,741,300 17.05 33.68
06-05-08 17.20 17.20 17.00 9,851,100 17.05 33.68
06-05-05 17.14 17.20 17.02 10,317,100 17.06 33.70
06-05-04 17.27 17.28 17.08 8,761,600 17.13 33.84
06-05-03 17.30 17.33 17.04 11,027,300 17.22 34.02
06-05-02 17.33 17.44 17.21 7,905,400 17.42 34.41
06-05-01 17.55 17.59 17.31 7,255,200 17.34 34.25
06-04-28 17.30 17.55 17.27 9,348,400 17.40 34.37
06-04-27 16.93 17.44 16.88 13,864,800 17.36 34.29
Date Open High Low Vol Cls adjCls
06-04-26 16.90 16.98 16.83 9,006,100 16.89 33.37
06-04-25 16.87 16.97 16.73 8,003,000 16.90 33.39
06-04-24 16.80 16.92 16.68 8,936,800 16.84 33.27
06-04-21 16.82 17.06 16.76 7,615,500 16.80 33.19
06-04-20 16.95 17.10 16.73 11,921,400 16.91 33.41
06-04-19 17.06 17.15 16.95 7,533,100 16.99 33.56
06-04-18 16.80 17.17 16.76 11,329,700 17.13 33.84
06-04-17 16.90 16.94 16.72 5,808,300 16.81 33.21
06-04-13 16.74 16.98 16.73 5,864,900 16.97 33.52
Date Open High Low Vol Cls adjCls
06-04-12 16.84 16.93 16.75 5,977,200 16.82 33.23
06-04-11 16.94 16.97 16.72 7,996,900 16.86 33.31
06-04-10 16.60 16.95 16.56 9,217,000 16.88 33.35
06-04-07 16.74 16.80 16.59 8,277,500 16.62 32.83
06-04-06 16.75 16.81 16.65 9,670,900 16.69 32.97
06-04-05 16.82 16.87 16.75 8,718,400 16.80 33.19
06-04-04 16.75 16.85 16.68 8,260,100 16.79 33.17
06-04-03 16.82 16.94 16.73 7,223,200 16.75 33.09
06-03-31 16.81 16.94 16.69 9,921,600 16.79 33.17
Date Open High Low Vol Cls adjCls
06-03-30 16.76 16.92 16.74 6,778,600 16.85 33.29
06-03-29 16.80 16.88 16.56 11,060,600 16.79 33.17
06-03-28 16.89 16.90 16.71 8,919,700 16.74 33.07
06-03-27 16.98 17.05 16.90 6,323,700 16.93 33.44
06-03-24 17.06 17.10 16.94 7,996,500 17.00 33.58
06-03-23 17.08 17.14 17.02 6,608,600 17.09 33.76
06-03-22 17.01 17.15 16.82 5,658,700 17.12 33.82
06-03-21 17.09 17.15 17.05 6,529,300 17.06 33.70
06-03-20 17.07 17.16 17.03 7,201,500 17.15 33.88
Date Open High Low Vol Cls adjCls
06-03-17 17.15 17.17 16.96 13,112,800 17.07 33.72
06-03-16 17.15 17.21 17.11 7,879,100 17.11 33.80
06-03-15 17.21 17.25 17.11 8,547,400 17.19 33.96
06-03-14 17.10 17.31 17.10 6,731,100 17.27 34.12
06-03-13 17.17 17.22 17.12 5,233,100 17.13 33.84
06-03-10 17.19 17.25 17.09 6,794,800 17.20 33.98
06-03-09 17.25 17.30 17.13 7,695,000 17.14 33.86
06-03-08 17.18 17.32 17.16 6,933,100 17.27 34.12
06-03-07 17.16 17.35 17.15 5,693,300 17.21 34.00
Date Open High Low Vol Cls adjCls
06-03-06 17.38 17.45 17.19 8,819,700 17.24 34.06
06-03-03 17.28 17.52 17.27 8,558,500 17.43 34.43
06-03-02 17.26 17.43 17.20 7,951,700 17.36 34.29
06-03-01 17.39 17.45 17.32 8,398,200 17.41 34.39
06-02-28 17.29 17.37 17.26 7,322,400 17.31 34.20
06-02-27 17.34 17.45 17.30 9,267,000 17.31 34.20
06-02-24 17.22 17.33 17.08 13,285,200 17.27 34.12
06-02-23 17.37 17.44 17.16 14,274,500 17.32 34.12
06-02-22 17.65 17.74 17.32 15,381,400 17.43 34.33
Date Open High Low Vol Cls adjCls
06-02-21 18.17 18.19 17.63 16,378,000 17.64 34.75
06-02-17 17.93 17.93 17.62 11,657,000 17.78 35.02
06-02-16 17.99 18.09 17.91 7,974,600 17.97 35.40
06-02-15 18.06 18.10 17.85 10,751,900 17.97 35.40
06-02-14 18.13 18.24 18.09 8,135,200 18.17 35.79
06-02-13 18.12 18.33 18.07 7,722,200 18.27 35.99
06-02-10 18.30 18.45 18.23 6,476,200 18.32 36.09
06-02-09 18.50 18.60 18.33 6,960,600 18.35 36.15
06-02-08 18.37 18.57 18.23 11,607,400 18.54 36.52
Date Open High Low Vol Cls adjCls
06-02-07 18.45 18.54 18.20 13,255,100 18.36 36.17
06-02-06 18.40 18.74 18.40 15,119,000 18.57 36.58
06-02-03 18.22 18.51 18.20 13,819,400 18.40 36.24
06-02-02 18.20 18.36 18.08 13,505,300 18.24 35.93
06-02-01 17.73 18.28 17.67 25,527,600 18.22 35.89
06-01-31 17.43 17.59 17.25 13,912,100 17.53 34.53
06-01-30 17.27 17.73 17.24 10,720,100 17.55 34.57
06-01-27 17.12 17.38 17.12 7,712,300 17.29 34.06
06-01-26 17.26 17.27 17.08 5,629,000 17.11 33.70
Date Open High Low Vol Cls adjCls
06-01-25 17.16 17.23 17.08 6,295,000 17.15 33.78
06-01-24 17.08 17.39 17.08 8,095,900 17.27 34.02
06-01-23 17.09 17.19 16.94 7,331,100 17.09 33.66
06-01-20 17.38 17.49 17.05 9,701,700 17.07 33.62
06-01-19 17.30 17.54 17.30 5,999,500 17.50 34.47
06-01-18 17.17 17.41 17.17 6,207,600 17.33 34.14
06-01-17 17.20 17.47 17.18 6,893,500 17.37 34.22
06-01-13 17.50 17.53 17.22 10,492,100 17.27 34.02
06-01-12 17.57 17.58 17.45 6,309,800 17.48 34.43
Date Open High Low Vol Cls adjCls
06-01-11 17.50 17.66 17.47 6,477,200 17.57 34.61
06-01-10 17.54 17.57 17.40 5,462,600 17.50 34.47
06-01-09 17.67 17.70 17.54 7,327,900 17.56 34.59
06-01-06 17.94 17.99 17.66 6,455,900 17.73 34.92
06-01-05 17.73 17.87 17.72 5,184,600 17.84 35.14
06-01-04 17.65 17.80 17.56 7,424,200 17.74 34.94
06-01-03 17.50 17.67 17.35 6,758,700 17.65 34.77
05-12-30 17.31 17.51 17.30 4,625,700 17.44 34.35
05-12-29 17.43 17.59 17.43 4,137,100 17.48 34.43
Date Open High Low Vol Cls adjCls
05-12-28 17.52 17.63 17.42 4,802,700 17.46 34.39
05-12-27 17.68 17.75 17.52 5,455,200 17.53 34.53
05-12-23 17.67 17.74 17.58 4,240,400 17.68 34.83
05-12-22 17.62 17.78 17.51 6,812,300 17.70 34.87
05-12-21 17.80 17.84 17.53 7,244,900 17.58 34.63
05-12-20 17.81 17.94 17.65 8,288,100 17.74 34.94
05-12-19 18.10 18.19 17.88 8,819,300 17.95 35.36
05-12-16 17.93 18.33 17.84 16,818,800 18.00 35.46
05-12-15 17.89 17.96 17.80 6,587,800 17.84 35.14
Date Open High Low Vol Cls adjCls
05-12-14 17.88 17.99 17.80 6,461,400 17.89 35.24
05-12-13 17.65 17.95 17.65 11,025,300 17.79 35.04
05-12-12 17.70 17.74 17.65 9,394,800 17.69 34.85
05-12-09 17.82 17.82 16.74 9,736,200 17.66 34.79
05-12-08 18.10 18.17 17.74 11,553,200 17.76 34.98
05-12-07 18.26 18.31 18.09 7,993,300 18.12 35.69
05-12-06 18.28 18.53 18.18 8,973,100 18.25 35.95
05-12-05 18.20 18.27 18.09 6,234,400 18.23 35.91
05-12-02 18.10 18.30 18.07 6,268,000 18.27 35.99
Date Open High Low Vol Cls adjCls
05-12-01 18.04 18.23 17.77 7,344,100 18.16 35.77
05-11-30 17.95 18.10 17.87 9,163,600 17.98 35.42
05-11-29 18.12 18.17 17.86 9,534,100 17.87 35.20
05-11-28 18.28 18.33 18.04 6,687,500 18.09 35.63
05-11-25 18.35 18.42 18.26 1,943,100 18.33 36.01
05-11-23 18.21 18.41 18.14 6,814,300 18.32 35.99
05-11-22 18.07 18.22 18.02 6,869,700 18.17 35.69
05-11-21 18.03 18.25 17.98 9,165,400 18.09 35.54
05-11-18 18.01 18.12 17.91 11,730,600 18.03 35.42
Date Open High Low Vol Cls adjCls
05-11-17 17.77 17.92 17.58 6,822,000 17.82 35.01
05-11-16 17.69 17.70 17.51 5,857,300 17.60 34.57
05-11-15 17.75 17.83 17.59 6,925,100 17.62 34.61
05-11-14 17.75 17.94 17.62 11,834,100 17.76 34.89
05-11-11 17.78 17.99 17.74 6,662,700 17.82 35.01
05-11-10 17.70 17.78 17.61 6,988,600 17.71 34.79
05-11-09 17.63 17.76 17.61 6,737,600 17.66 34.69
05-11-08 17.56 17.70 17.56 6,939,500 17.65 34.67
05-11-07 17.70 17.77 17.55 7,376,800 17.61 34.59
Date Open High Low Vol Cls adjCls
05-11-04 17.70 17.72 17.50 6,982,200 17.61 34.59
05-11-03 18.05 18.05 17.45 12,684,200 17.66 34.69
05-11-02 17.92 18.03 17.86 15,409,200 17.90 35.16
05-11-01 17.83 17.95 17.57 7,531,600 17.57 34.51
05-10-31 18.05 18.08 17.83 8,331,400 17.83 35.03
05-10-28 17.61 17.77 17.52 5,638,000 17.75 34.87
05-10-27 17.40 17.68 17.33 4,111,400 17.48 34.34
05-10-26 17.51 17.73 17.48 4,509,600 17.48 34.34
05-10-25 17.55 17.64 17.42 4,797,900 17.54 34.46
Date Open High Low Vol Cls adjCls
05-10-24 17.47 17.68 17.30 7,568,300 17.66 34.69
05-10-21 17.42 17.59 17.18 6,948,800 17.23 33.85
05-10-20 17.88 17.92 17.27 7,966,300 17.38 34.14
05-10-19 17.73 17.89 17.52 7,297,300 17.84 35.04
05-10-18 18.03 18.13 17.62 6,279,100 17.73 34.83
05-10-17 18.06 18.26 17.85 6,898,600 18.10 35.56
05-10-14 17.72 18.12 17.50 8,185,000 18.00 35.36
05-10-13 17.59 17.81 17.44 8,498,600 17.59 34.55
05-10-12 17.67 17.84 17.38 10,794,700 17.49 34.36
Date Open High Low Vol Cls adjCls
05-10-11 18.01 18.13 17.77 5,831,200 17.80 34.97
05-10-10 17.99 18.03 17.69 5,390,100 18.01 35.38
05-10-07 17.97 18.07 17.81 5,401,300 18.01 35.38
05-10-06 18.00 18.18 17.83 10,109,900 17.92 35.20
05-10-05 18.10 18.15 17.88 5,386,900 18.00 35.36
05-10-04 18.07 18.40 18.07 5,141,300 18.10 35.56
05-10-03 18.11 18.30 18.01 5,451,100 18.06 35.48
05-09-30 18.07 18.29 18.03 5,418,600 18.11 35.58
05-09-29 17.82 18.34 17.80 6,983,200 18.15 35.65
Date Open High Low Vol Cls adjCls
05-09-28 17.87 17.96 17.76 6,639,700 17.87 35.10
05-09-27 17.93 17.98 17.77 6,869,900 17.78 34.93
05-09-26 18.03 18.12 17.80 6,526,700 17.87 35.10
05-09-23 18.18 18.23 17.86 8,200,300 17.98 35.32
05-09-22 18.15 18.26 18.05 6,898,300 18.18 35.71
05-09-21 18.29 18.45 18.07 8,080,300 18.08 35.52
05-09-20 18.62 18.72 18.30 8,641,500 18.37 36.09
05-09-19 18.90 18.94 18.51 8,778,400 18.54 36.42
05-09-16 18.63 19.00 18.54 22,687,900 18.90 37.13
Date Open High Low Vol Cls adjCls
05-09-15 18.32 18.59 18.06 18,002,000 18.50 36.34
05-09-14 17.99 18.13 17.86 6,322,900 17.92 35.20
05-09-13 18.24 18.24 17.95 8,776,600 17.98 35.32
05-09-12 18.24 18.42 18.13 8,445,900 18.21 35.77
05-09-09 18.18 18.51 18.12 10,189,900 18.34 36.03
05-09-08 18.10 18.24 17.95 6,961,300 18.16 35.67
05-09-07 17.97 18.33 17.87 7,967,000 18.22 35.79
05-09-06 17.90 18.07 17.86 4,775,300 17.99 35.34
05-09-02 17.97 17.99 17.77 3,188,000 17.85 35.06
Date Open High Low Vol Cls adjCls
05-09-01 17.85 18.08 17.78 5,852,900 17.91 35.18
05-08-31 17.89 17.96 17.65 8,482,000 17.92 35.20
05-08-30 17.42 18.25 17.42 10,040,400 17.89 35.14
05-08-29 17.46 17.57 17.43 4,140,900 17.47 34.32
05-08-26 17.65 17.72 17.52 4,562,000 17.56 34.40
05-08-25 17.52 17.77 17.50 5,068,000 17.64 34.55
05-08-24 17.75 17.82 17.53 8,659,200 17.55 34.38
05-08-23 17.96 18.02 17.75 8,042,300 17.81 34.89
05-08-22 18.22 18.22 17.93 4,841,900 18.00 35.26
Date Open High Low Vol Cls adjCls
05-08-19 18.25 18.28 18.03 5,059,900 18.09 35.43
05-08-18 18.24 18.33 18.11 7,208,800 18.20 35.65
05-08-17 18.31 18.44 18.26 6,617,000 18.30 35.85
05-08-16 18.56 18.69 18.32 9,132,700 18.40 36.04
05-08-15 18.20 18.61 18.20 9,844,900 18.50 36.24
05-08-12 18.38 18.40 18.21 7,605,800 18.24 35.73
05-08-11 18.15 18.41 18.11 8,597,300 18.41 36.06
05-08-10 18.50 18.65 18.08 13,216,900 18.24 35.73
05-08-09 17.93 18.70 17.93 15,727,000 18.54 36.32
Date Open High Low Vol Cls adjCls
05-08-08 18.04 18.15 17.80 9,540,200 17.97 35.20
05-08-05 17.50 18.33 17.45 18,629,400 18.09 35.43
05-08-04 17.18 17.56 17.17 13,486,700 17.55 34.38
05-08-03 17.04 17.48 16.99 14,646,200 17.27 33.83
05-08-02 17.02 17.44 16.99 10,445,600 17.42 34.12
05-08-01 17.00 17.25 16.98 7,037,000 17.10 33.50
05-07-29 17.21 17.42 16.99 8,476,900 17.02 33.34
05-07-28 16.89 17.29 16.85 14,331,800 17.25 33.79
05-07-27 16.77 16.94 16.67 10,705,600 16.93 33.16
Date Open High Low Vol Cls adjCls
05-07-26 16.51 16.80 16.51 8,180,600 16.75 32.81
05-07-25 16.60 16.73 16.46 6,938,500 16.51 32.34
05-07-22 16.60 16.68 16.55 5,668,200 16.64 32.59
05-07-21 16.20 17.00 16.20 6,604,600 16.65 32.61
05-07-20 16.41 16.68 16.36 6,762,300 16.65 32.61
05-07-19 16.53 16.62 16.47 4,737,200 16.50 32.32
05-07-18 16.58 16.69 16.51 3,761,400 16.53 32.38
05-07-15 16.52 16.71 16.46 4,843,500 16.67 32.65
05-07-14 16.47 16.73 16.45 9,433,700 16.58 32.48
Date Open High Low Vol Cls adjCls
05-07-13 16.20 16.32 16.15 7,081,600 16.29 31.91
05-07-12 16.21 16.43 16.10 9,996,600 16.31 31.95
05-07-11 16.43 16.49 16.27 7,217,800 16.30 31.93
05-07-08 16.29 16.49 16.22 6,015,100 16.42 32.16
05-07-07 16.20 16.39 16.15 6,855,700 16.25 31.83
05-07-06 16.42 16.57 16.39 6,845,800 16.40 32.12
05-07-05 16.50 16.59 16.35 7,500,800 16.45 32.22
05-07-01 16.67 16.72 16.54 6,678,400 16.59 32.50
05-06-30 16.77 16.88 16.68 6,689,800 16.71 32.73
Date Open High Low Vol Cls adjCls
05-06-29 16.94 17.00 16.78 6,731,500 16.78 32.87
05-06-28 16.95 17.04 16.90 5,518,500 16.97 33.24
05-06-27 17.06 17.15 16.80 8,148,100 16.90 33.10
05-06-24 17.15 17.25 17.06 6,459,200 17.10 33.50
05-06-23 17.49 17.50 17.09 5,559,500 17.12 33.53
05-06-22 17.65 17.65 17.39 5,395,000 17.52 34.32
05-06-21 17.42 17.66 17.32 15,829,000 17.50 34.28
05-06-20 16.85 17.19 16.81 9,934,300 17.13 33.55
05-06-17 16.84 16.84 16.75 10,692,400 16.78 32.87
Date Open High Low Vol Cls adjCls
05-06-16 16.83 16.86 16.74 9,445,700 16.75 32.81
05-06-15 16.90 16.93 16.74 7,569,200 16.79 32.89
05-06-14 16.69 16.82 16.69 6,810,200 16.79 32.89
05-06-13 16.68 16.84 16.62 7,361,400 16.75 32.81
05-06-10 16.87 16.87 16.65 6,453,100 16.66 32.63
05-06-09 16.91 17.00 16.75 8,319,800 16.78 32.87
05-06-08 17.08 17.14 16.85 5,354,700 16.89 33.08
05-06-07 17.01 17.26 16.97 6,373,300 17.05 33.40
05-06-06 17.21 17.31 16.99 5,679,600 17.02 33.34
Date Open High Low Vol Cls adjCls
05-06-03 17.25 17.42 17.11 5,226,600 17.25 33.79
05-06-02 17.52 17.54 17.19 5,734,200 17.26 33.81
05-06-01 17.25 17.54 17.15 7,057,700 17.49 34.26
05-05-31 17.55 17.62 17.36 4,630,300 17.40 34.08
05-05-27 17.57 17.66 17.46 2,683,000 17.59 34.46
05-05-26 17.61 17.66 17.52 3,527,100 17.57 34.42
05-05-25 17.62 17.66 17.43 4,064,300 17.56 34.40
05-05-24 17.62 17.79 17.58 4,825,900 17.72 34.71
05-05-23 17.71 17.80 17.53 3,751,800 17.67 34.61
Date Open High Low Vol Cls adjCls
05-05-20 17.75 17.80 17.54 4,239,300 17.61 34.49
05-05-19 17.34 17.82 17.30 6,702,500 17.75 34.77
05-05-18 17.17 17.37 17.08 7,213,900 17.34 33.97
05-05-17 16.95 17.10 16.89 4,366,800 17.07 33.44
05-05-16 17.00 17.07 16.82 3,542,900 16.95 33.20
05-05-13 17.04 17.14 16.84 4,027,000 16.95 33.20
05-05-12 16.95 17.21 16.91 3,993,500 17.04 33.38
05-05-11 17.00 17.07 16.80 3,621,900 16.95 33.20
05-05-10 17.18 17.29 16.90 5,062,700 16.98 33.26
Date Open High Low Vol Cls adjCls
05-05-09 17.19 17.37 17.16 3,625,800 17.34 33.97
05-05-06 17.25 17.36 17.06 4,527,000 17.12 33.53
05-05-05 17.39 17.50 17.01 5,854,700 17.12 33.53
05-05-04 16.90 17.40 16.80 7,251,200 17.28 33.85
05-05-03 16.64 16.88 16.55 7,553,800 16.68 32.67
05-05-02 16.78 17.07 16.74 4,147,800 16.80 32.91
05-04-29 16.96 17.03 16.54 8,706,500 16.81 32.93
05-04-28 17.06 17.21 16.84 7,516,400 16.86 33.03
05-04-27 17.19 17.29 17.13 4,274,400 17.26 33.81
Date Open High Low Vol Cls adjCls
05-04-26 17.30 17.50 17.20 7,238,900 17.26 33.81
05-04-25 17.36 17.48 17.20 4,564,500 17.45 34.18
05-04-22 17.57 17.78 17.13 5,709,100 17.36 34.00
05-04-21 17.45 17.66 17.20 6,498,000 17.53 34.34
05-04-20 17.09 17.26 16.82 4,800,100 16.93 33.16
05-04-19 17.09 17.19 17.03 4,555,400 17.09 33.48
05-04-18 17.25 17.33 17.00 6,237,200 17.11 33.52
05-04-15 17.58 17.59 17.31 5,789,700 17.31 33.91
05-04-14 17.83 17.88 17.56 4,877,900 17.61 34.49
Date Open High Low Vol Cls adjCls
05-04-13 17.94 17.95 17.75 3,425,700 17.78 34.83
05-04-12 17.86 18.02 17.71 6,494,100 17.96 35.18
05-04-11 18.08 18.09 17.77 3,731,200 17.85 34.96
05-04-08 18.10 18.25 17.96 7,301,200 17.97 35.20
05-04-07 17.61 17.93 17.57 3,745,600 17.88 35.02
05-04-06 17.72 17.84 17.51 3,434,500 17.56 34.40
05-04-05 17.55 17.73 17.51 3,808,800 17.72 34.71
05-04-04 17.47 17.56 17.28 3,966,500 17.47 34.22
05-04-01 17.65 17.74 17.41 4,367,200 17.45 34.18
Date Open High Low Vol Cls adjCls
05-03-31 17.74 17.74 17.50 4,589,900 17.55 34.38
05-03-30 17.30 17.56 17.30 5,458,900 17.49 34.26
05-03-29 17.61 17.61 17.25 8,201,400 17.30 33.89
05-03-28 17.71 17.80 17.63 4,232,300 17.66 34.59
05-03-24 17.82 17.91 17.68 4,084,800 17.71 34.69
05-03-23 18.00 18.05 17.82 6,388,800 17.84 34.95
05-03-22 18.42 18.43 18.01 6,244,300 18.05 35.36
05-03-21 18.74 18.74 17.50 9,123,700 18.42 36.08
05-03-18 18.61 18.74 18.30 11,228,000 18.70 36.63
Date Open High Low Vol Cls adjCls
05-03-17 18.69 18.73 18.45 10,534,200 18.60 36.43
05-03-16 17.95 18.31 17.93 8,425,400 18.10 35.45
05-03-15 17.70 18.15 17.61 11,370,800 18.03 35.32
05-03-14 17.50 17.66 17.28 7,509,500 17.61 34.49
05-03-11 17.71 17.80 17.46 6,270,500 17.50 34.28
05-03-10 17.55 17.75 17.53 9,089,400 17.75 34.77
05-03-09 17.55 17.62 17.32 8,087,000 17.53 34.34
05-03-08 17.79 17.88 17.53 6,724,800 17.63 34.53
05-03-07 17.78 18.05 17.71 4,652,400 17.89 35.04
Date Open High Low Vol Cls adjCls
05-03-04 17.69 17.83 17.56 4,652,800 17.77 34.81
05-03-03 17.75 17.85 17.53 4,498,000 17.69 34.65
05-03-02 17.51 17.85 17.45 6,148,000 17.72 34.71
05-03-01 17.28 17.68 17.27 7,774,200 17.59 34.46
05-02-28 17.07 17.23 16.86 12,211,500 17.23 33.75
05-02-25 17.34 17.43 17.08 9,832,600 17.14 33.57
05-02-24 17.72 17.78 17.35 7,904,500 17.38 34.04
05-02-23 17.66 17.85 17.64 4,770,600 17.72 34.71
05-02-22 17.76 17.86 17.57 5,882,800 17.65 34.57
Date Open High Low Vol Cls adjCls
05-02-18 18.07 18.08 17.85 5,223,100 17.89 35.04
05-02-17 18.05 18.32 18.02 5,931,000 18.05 35.36
05-02-16 18.04 18.16 17.97 3,897,200 18.06 35.38
05-02-15 17.95 18.28 17.90 7,883,000 18.10 35.45
05-02-14 17.88 17.96 17.85 3,668,800 17.85 34.96
05-02-11 18.10 18.13 17.86 4,864,100 18.00 35.26
05-02-10 17.88 18.01 17.84 4,497,700 17.97 35.20
05-02-09 17.99 18.04 17.86 4,206,900 17.92 35.10
05-02-08 17.98 18.04 17.84 3,926,400 17.99 35.24
Date Open High Low Vol Cls adjCls
05-02-07 18.04 18.06 17.81 4,398,400 17.97 35.20
05-02-04 18.22 18.30 17.92 6,990,100 18.04 35.34
05-02-03 18.03 18.20 17.86 4,041,700 18.16 35.57
05-02-02 18.11 18.22 18.05 4,668,300 18.14 35.53
05-02-01 18.08 18.22 18.01 5,197,100 18.08 35.42
05-01-31 17.98 18.07 17.72 5,812,100 18.00 35.26
05-01-28 17.99 18.05 17.71 4,759,300 17.93 35.12
05-01-27 18.13 18.14 17.90 7,155,200 17.99 35.24
05-01-26 18.33 18.41 18.12 6,633,600 18.15 35.55
Date Open High Low Vol Cls adjCls
05-01-25 18.44 18.52 18.17 4,894,000 18.26 35.77
05-01-24 18.59 18.69 18.40 3,823,400 18.42 36.08
05-01-21 18.55 18.70 18.51 4,509,600 18.59 36.41
05-01-20 18.51 18.77 18.46 4,506,400 18.58 36.39
05-01-19 18.65 18.72 18.45 4,123,900 18.50 36.24
05-01-18 18.75 19.00 18.61 5,885,400 18.61 36.45
05-01-14 18.68 18.98 18.63 2,957,400 18.79 36.81
05-01-13 18.72 18.91 18.55 3,768,700 18.68 36.59
05-01-12 18.73 18.86 18.40 5,336,400 18.79 36.81
Date Open High Low Vol Cls adjCls
05-01-11 18.93 19.13 18.65 4,846,700 18.69 36.61
05-01-10 18.85 19.19 18.85 4,801,600 19.04 37.30
05-01-07 19.03 19.16 18.86 4,147,300 18.90 37.02
05-01-06 18.89 19.00 18.78 3,297,100 18.93 37.08
05-01-05 19.10 19.21 18.81 5,188,200 18.91 37.04
05-01-04 19.11 19.59 19.05 5,375,700 19.10 37.41
05-01-03 19.53 19.64 19.31 5,070,500 19.41 38.02
04-12-31 19.35 19.50 19.33 2,624,000 19.45 38.10
04-12-30 19.45 19.48 19.35 2,592,100 19.41 38.02
Date Open High Low Vol Cls adjCls
04-12-29 19.55 19.74 19.37 2,982,900 19.42 38.04
04-12-28 19.35 19.67 19.35 3,617,400 19.55 38.29
04-12-27 19.14 19.55 19.13 4,056,200 19.44 38.08
04-12-23 19.11 19.22 19.08 2,816,200 19.14 37.49
04-12-22 19.17 19.29 19.11 5,404,400 19.19 37.59
04-12-21 19.14 19.41 19.05 6,976,900 19.38 37.96
04-12-20 19.48 19.68 19.32 4,930,100 19.40 38.00
04-12-17 19.50 19.73 19.27 8,181,400 19.39 37.98
04-12-16 19.22 19.50 19.10 8,358,000 19.50 38.20
Date Open High Low Vol Cls adjCls
04-12-15 19.54 19.90 19.32 11,284,300 19.38 37.96
04-12-14 18.93 19.56 18.92 11,568,000 19.38 37.96
04-12-13 18.63 19.01 18.57 10,624,700 18.93 37.08
04-12-10 18.40 18.52 18.35 5,341,900 18.48 36.20
04-12-09 18.33 18.48 18.25 6,516,900 18.38 36.00
04-12-08 18.21 18.29 18.03 4,053,600 18.15 35.55
04-12-07 18.25 18.37 18.18 5,393,100 18.21 35.67
04-12-06 17.95 18.34 17.90 6,136,000 18.19 35.63
04-12-03 18.12 18.14 17.85 6,403,500 18.05 35.36
Date Open High Low Vol Cls adjCls
04-12-02 18.15 18.34 18.10 4,983,600 18.23 35.71
04-12-01 17.87 18.23 17.71 6,621,000 18.21 35.67
04-11-30 17.73 17.85 17.64 5,462,600 17.71 34.69
04-11-29 18.02 18.08 17.65 4,985,400 17.82 34.91
04-11-26 18.03 18.12 17.97 1,689,700 17.98 35.22
04-11-24 17.98 18.14 17.90 5,951,100 18.09 35.43
04-11-23 17.80 18.00 17.64 10,273,000 17.94 35.14
04-11-22 17.42 17.50 17.32 4,392,800 17.46 34.20
04-11-19 17.51 17.58 17.35 4,928,500 17.42 34.12
Date Open High Low Vol Cls adjCls
04-11-18 17.35 17.56 17.34 5,364,500 17.51 34.30
04-11-17 17.45 17.48 17.23 4,593,100 17.34 33.97
04-11-16 17.39 17.43 17.21 3,689,300 17.35 33.99
04-11-15 17.29 17.40 17.18 4,611,800 17.38 34.04
04-11-12 17.29 17.47 17.17 4,618,900 17.40 34.08
04-11-11 17.11 17.35 17.02 6,435,300 17.25 33.79
04-11-10 17.15 17.38 17.02 8,257,000 17.03 33.36
04-11-09 16.74 17.13 16.73 8,226,800 17.04 33.38
04-11-08 16.84 16.85 16.70 5,308,600 16.81 32.93
Date Open High Low Vol Cls adjCls
04-11-05 16.95 16.97 16.63 7,479,600 16.73 32.77
04-11-04 16.57 16.94 16.54 6,443,300 16.94 33.18
04-11-03 16.60 16.73 16.37 7,844,600 16.59 32.50
04-11-02 16.20 16.52 16.15 6,893,500 16.28 31.89
04-11-01 16.56 16.58 16.26 4,585,500 16.38 32.09
04-10-29 16.45 16.68 16.44 3,862,100 16.64 32.59
04-10-28 16.32 16.53 16.19 3,794,200 16.48 32.28
04-10-27 16.17 16.41 16.06 5,540,100 16.39 32.10
04-10-26 16.12 16.28 16.11 3,708,800 16.23 31.79
Date Open High Low Vol Cls adjCls
04-10-25 16.05 16.27 16.03 3,330,800 16.25 31.83
04-10-22 16.41 16.46 16.27 3,209,100 16.28 31.89
04-10-21 16.35 16.48 16.26 3,070,400 16.37 32.07
04-10-20 16.32 16.38 16.26 3,376,000 16.35 32.03
04-10-19 16.57 16.64 16.37 4,298,100 16.38 32.09
04-10-18 16.26 16.62 16.26 3,405,900 16.45 32.22
04-10-15 16.44 16.65 16.32 4,451,500 16.33 31.99
04-10-14 16.52 16.57 16.23 3,095,800 16.35 32.03
04-10-13 16.85 16.87 16.50 3,781,900 16.56 32.44
Date Open High Low Vol Cls adjCls
04-10-12 16.40 16.67 16.36 3,041,700 16.65 32.61
04-10-11 16.45 16.61 16.40 2,428,700 16.50 32.32
04-10-08 16.70 16.82 16.35 3,777,300 16.40 32.12
04-10-07 16.65 16.75 16.61 3,092,300 16.69 32.69
04-10-06 17.15 17.15 16.59 3,559,000 16.74 32.79
04-10-05 16.57 16.70 16.52 3,034,700 16.67 32.65
04-10-04 15.82 16.75 15.82 4,429,200 16.68 32.67
04-10-01 16.20 16.62 16.12 4,350,200 16.60 32.52
04-09-30 16.02 16.20 16.00 4,072,400 16.14 31.62
Date Open High Low Vol Cls adjCls
04-09-29 16.11 16.22 15.98 5,090,300 16.07 31.48
04-09-28 16.25 16.31 16.15 4,102,700 16.23 31.79
04-09-27 16.32 16.40 16.21 4,775,000 16.33 31.99
04-09-24 16.47 16.64 16.47 3,165,100 16.50 32.32
04-09-23 16.45 16.64 16.45 3,791,500 16.53 32.38
04-09-22 16.50 16.61 16.36 4,722,800 16.45 32.22
04-09-21 16.73 16.74 16.50 3,465,400 16.57 32.46
04-09-20 16.78 16.88 16.66 3,142,200 16.77 32.85
04-09-17 16.80 17.00 16.77 4,379,500 16.89 33.08
Date Open High Low Vol Cls adjCls
04-09-16 16.64 16.87 16.64 3,586,000 16.71 32.73
04-09-15 16.75 16.88 16.65 4,030,700 16.66 32.63
04-09-14 16.46 16.91 16.41 4,856,300 16.80 32.91
04-09-13 16.54 16.80 16.43 4,015,100 16.45 32.22
04-09-10 16.15 16.58 16.13 3,634,600 16.51 32.34
04-09-09 16.24 16.40 16.09 3,943,900 16.24 31.81
04-09-08 16.27 16.43 16.14 3,098,300 16.16 31.65
04-09-07 16.15 16.30 16.03 3,010,500 16.21 31.75
04-09-03 16.20 16.30 16.03 2,320,700 16.04 31.42
Date Open High Low Vol Cls adjCls
04-09-02 16.17 16.24 15.96 3,799,900 16.20 31.73
04-09-01 16.31 16.39 16.06 3,333,100 16.17 31.67
04-08-31 16.45 16.56 16.07 3,958,200 16.35 32.03
04-08-30 16.71 16.73 16.40 2,475,900 16.40 32.12
04-08-27 16.62 16.77 16.54 1,859,100 16.71 32.73
04-08-26 16.58 16.72 16.52 2,082,500 16.64 32.59
04-08-25 16.49 16.74 16.41 3,423,300 16.65 32.61
04-08-24 16.55 16.61 16.46 2,401,900 16.48 32.28
04-08-23 16.53 16.70 16.46 2,522,200 16.47 32.26
Date Open High Low Vol Cls adjCls
04-08-20 16.40 16.61 16.37 3,159,500 16.55 32.42
04-08-19 16.35 16.62 16.28 3,657,100 16.50 32.32
04-08-18 16.25 16.47 16.12 3,177,700 16.44 32.20
04-08-17 16.29 16.38 16.12 3,128,400 16.25 31.83
04-08-16 15.75 16.43 15.74 4,997,200 16.21 31.75
04-08-13 15.66 15.81 15.53 3,252,800 15.60 30.56
04-08-12 15.76 15.80 15.41 4,179,800 15.60 30.56
04-08-11 15.97 16.08 15.72 4,473,400 15.86 31.07
04-08-10 16.00 16.11 15.75 4,465,200 16.10 31.54
Date Open High Low Vol Cls adjCls
04-08-09 16.30 16.48 15.82 5,217,100 15.93 31.20
04-08-06 16.51 16.60 16.21 4,189,500 16.33 31.99
04-08-05 16.84 16.93 16.51 3,866,400 16.64 32.59
04-08-04 16.82 17.01 16.79 4,812,500 16.88 33.06
04-08-03 16.81 17.00 16.72 3,082,600 16.91 33.12
04-08-02 16.93 16.93 16.73 4,272,900 16.81 32.93
04-07-30 16.54 16.68 16.48 4,237,800 16.65 32.61
04-07-29 16.76 16.86 16.49 4,158,100 16.53 32.38
04-07-28 17.03 17.15 16.48 7,231,600 16.65 32.61
Date Open High Low Vol Cls adjCls
04-07-27 16.50 16.93 16.41 5,698,500 16.91 33.12
04-07-26 16.94 17.07 16.50 5,324,000 16.65 32.61
04-07-23 17.14 17.22 16.90 6,913,700 16.94 33.18
04-07-22 16.96 17.27 16.90 4,104,100 17.22 33.73
04-07-21 17.19 17.38 17.10 5,388,600 17.15 33.59
04-07-20 16.85 17.18 16.85 3,723,600 17.11 33.52
04-07-19 16.80 16.96 16.76 4,016,400 16.84 32.99
04-07-16 17.21 17.21 16.78 4,036,100 16.79 32.89
04-07-15 17.25 17.29 17.02 2,975,600 17.05 33.40
Date Open High Low Vol Cls adjCls
04-07-14 17.29 17.45 17.13 4,781,800 17.27 33.83
04-07-13 17.38 17.49 17.31 2,449,900 17.36 34.00
04-07-12 17.33 17.41 17.20 2,993,200 17.38 34.04
04-07-09 17.45 17.50 17.25 3,381,100 17.31 33.91
04-07-08 17.53 17.55 17.32 3,179,500 17.35 33.99
04-07-07 17.30 17.67 17.23 4,690,700 17.54 34.36
04-07-06 17.25 17.33 17.14 3,157,300 17.23 33.75
04-07-02 17.52 17.53 17.35 2,688,900 17.39 34.06
04-07-01 17.48 17.70 17.30 5,216,900 17.41 34.10
Date Open High Low Vol Cls adjCls
04-06-30 17.43 17.71 17.38 5,669,500 17.58 34.44
04-06-29 17.15 17.42 17.13 4,416,200 17.40 34.08
04-06-28 17.43 17.47 17.21 3,259,300 17.23 33.75
04-06-25 17.42 17.51 17.12 6,093,800 17.43 34.14
04-06-24 17.35 17.45 17.28 3,492,300 17.42 34.12
04-06-23 17.28 17.36 17.13 3,775,600 17.35 33.99
04-06-22 17.51 17.57 17.23 6,896,000 17.34 33.97
04-06-21 17.78 17.78 17.53 2,676,000 17.56 34.40
04-06-18 17.65 17.89 17.61 4,688,900 17.68 34.63
Date Open High Low Vol Cls adjCls
04-06-17 17.61 17.71 17.54 3,265,100 17.69 34.65
04-06-16 17.49 17.74 17.45 3,817,800 17.61 34.49
04-06-15 17.45 17.55 17.37 5,323,000 17.44 34.16
04-06-14 17.37 17.55 17.28 3,757,500 17.30 33.89
04-06-10 17.39 17.54 17.32 6,238,200 17.50 34.28
04-06-09 17.31 17.66 17.31 5,341,300 17.39 34.06
04-06-08 17.16 17.37 17.12 3,807,900 17.37 34.02
04-06-07 17.29 17.36 17.01 4,286,500 17.22 33.73
04-06-04 17.08 17.29 16.96 3,560,900 17.19 33.67
Date Open High Low Vol Cls adjCls
04-06-03 17.30 17.30 17.02 3,009,200 17.05 33.40
04-06-02 17.04 17.21 17.00 3,489,800 17.17 33.63
04-06-01 16.86 17.09 16.86 3,641,700 17.03 33.36
04-05-28 17.11 17.15 16.94 2,879,300 17.04 33.38
04-05-27 17.20 17.38 17.16 5,994,500 17.19 33.67
04-05-26 16.84 17.19 16.84 4,622,300 17.18 33.65
04-05-25 16.49 16.99 16.46 4,088,000 16.90 33.10
04-05-24 16.76 16.78 16.46 3,211,600 16.54 32.40
04-05-21 16.38 16.75 16.30 4,428,000 16.64 32.59
Date Open High Low Vol Cls adjCls
04-05-20 16.31 16.39 16.15 3,600,700 16.30 31.93
04-05-19 16.47 16.59 16.30 3,292,300 16.35 32.03
04-05-18 16.28 16.55 16.25 3,129,900 16.34 32.01
04-05-17 16.20 16.56 16.18 3,679,200 16.25 31.83
04-05-14 16.41 16.66 16.29 3,551,300 16.50 32.32
04-05-13 16.48 16.57 16.31 4,424,800 16.41 32.14
04-05-12 16.51 16.60 16.21 3,326,500 16.58 32.48
04-05-11 16.15 16.64 16.15 4,613,200 16.51 32.34
04-05-10 16.39 16.65 16.10 6,257,400 16.28 31.89
Date Open High Low Vol Cls adjCls
04-05-07 16.75 16.97 16.55 4,655,200 16.61 32.54
04-05-06 16.99 17.02 16.73 3,928,500 16.99 33.28
04-05-05 17.08 17.21 17.01 2,921,100 17.06 33.42
04-05-04 17.24 17.34 17.03 4,593,900 17.11 33.52
04-05-03 16.89 17.22 16.82 5,129,100 17.22 33.73
04-04-30 16.99 17.15 16.68 5,391,800 16.82 32.95
04-04-29 17.19 17.65 16.97 10,736,100 16.97 33.24
04-04-28 16.64 16.75 16.37 5,699,400 16.51 32.34
04-04-27 16.77 16.96 16.66 3,842,000 16.82 32.95
Date Open High Low Vol Cls adjCls
04-04-26 16.90 16.96 16.62 3,526,900 16.70 32.71
04-04-23 16.80 16.90 16.67 3,573,600 16.83 32.97
04-04-22 16.71 17.13 16.70 6,776,000 16.94 33.18
04-04-21 16.74 16.88 16.54 4,571,500 16.79 32.89
04-04-20 16.91 17.13 16.72 3,641,400 16.76 32.83
04-04-19 16.69 16.94 16.65 3,328,700 16.82 32.95
04-04-16 16.85 16.85 16.61 4,125,100 16.63 32.58
04-04-15 16.70 16.78 16.56 3,657,300 16.70 32.71
04-04-14 16.67 16.85 16.54 4,965,100 16.74 32.79
Date Open High Low Vol Cls adjCls
04-04-13 17.23 17.36 16.76 6,861,600 16.90 33.10
04-04-12 17.39 17.56 17.34 3,508,100 17.37 34.02
04-04-08 17.48 17.60 17.27 4,255,500 17.39 34.06
04-04-07 17.32 17.43 17.11 3,337,200 17.21 33.71
04-04-06 17.33 17.49 17.22 3,880,100 17.40 34.08
04-04-05 17.19 17.35 17.07 3,518,800 17.32 33.93
04-04-02 17.20 17.50 17.04 4,615,100 17.23 33.75
04-04-01 16.93 17.06 16.90 3,942,900 16.97 33.24
04-03-31 16.90 17.07 16.86 5,198,600 16.86 33.03
Date Open High Low Vol Cls adjCls
04-03-30 16.90 17.06 16.82 4,253,600 16.88 33.06
04-03-29 16.84 16.99 16.80 3,654,800 16.93 33.16
04-03-26 16.86 16.99 16.78 3,189,700 16.82 32.95
04-03-25 16.50 16.96 16.50 5,039,000 16.90 33.10
04-03-24 16.59 16.63 16.33 6,259,000 16.45 32.22
04-03-23 16.52 16.54 16.31 4,537,600 16.41 32.14
04-03-22 16.80 16.80 16.31 5,282,800 16.42 32.16
04-03-19 16.97 17.09 16.75 7,184,800 16.95 33.20
04-03-18 16.80 16.85 16.64 4,663,900 16.71 32.73
Date Open High Low Vol Cls adjCls
04-03-17 16.56 17.03 16.52 6,549,800 16.86 33.03
04-03-16 16.27 16.50 16.27 4,409,200 16.28 31.89
04-03-15 16.63 16.66 16.13 5,938,200 16.22 31.77
04-03-12 16.65 16.91 16.56 3,823,700 16.85 33.01
04-03-11 16.50 16.95 16.50 5,462,700 16.59 32.50
04-03-10 17.01 17.07 16.55 5,471,600 16.62 32.56
04-03-09 17.07 17.22 16.98 5,197,300 17.10 33.50
04-03-08 17.21 17.38 17.14 3,838,700 17.15 33.59
04-03-05 17.14 17.40 17.07 3,980,700 17.15 33.59
Date Open High Low Vol Cls adjCls
04-03-04 17.04 17.35 16.91 4,354,400 17.30 33.89
04-03-03 16.99 17.08 16.75 6,624,700 16.95 33.20
04-03-02 17.24 17.34 17.01 5,635,200 17.09 33.48
04-03-01 17.28 17.37 17.20 5,752,000 17.23 33.75
04-02-27 17.39 17.57 16.94 4,982,900 17.25 33.79
04-02-26 17.53 17.67 17.43 3,805,000 17.47 34.22
04-02-25 17.25 17.60 17.20 3,731,300 17.53 34.34
04-02-24 17.48 17.48 17.17 4,808,900 17.30 33.89
04-02-23 17.68 17.70 17.49 3,826,700 17.52 34.32
Date Open High Low Vol Cls adjCls
04-02-20 17.83 17.83 17.49 4,742,000 17.68 34.63
04-02-19 17.79 18.05 17.70 5,345,500 17.75 34.77
04-02-18 17.54 17.82 17.44 4,609,300 17.75 34.77
04-02-17 17.30 17.82 17.29 5,618,100 17.50 34.28
04-02-13 17.40 17.44 17.11 4,905,400 17.24 33.77
04-02-12 17.69 17.87 17.35 6,096,000 17.43 34.14
04-02-11 18.13 18.17 17.66 7,322,200 17.87 35.00
04-02-10 17.52 17.99 17.51 4,975,400 17.80 34.87
04-02-09 17.50 17.69 17.42 4,104,300 17.55 34.38
Date Open High Low Vol Cls adjCls
04-02-06 17.26 17.55 17.26 5,329,200 17.53 34.34
04-02-05 17.26 17.40 17.06 5,904,100 17.28 33.85
04-02-04 17.15 17.33 17.10 5,950,600 17.19 33.67
04-02-03 17.24 17.34 17.05 6,921,700 17.26 33.81
04-02-02 17.62 17.72 17.23 7,634,000 17.39 34.06
04-01-30 17.70 17.83 17.33 9,044,000 17.57 34.42
04-01-29 18.18 18.18 17.50 9,625,200 17.75 34.77
04-01-28 18.34 18.35 17.82 14,625,700 17.96 35.18
04-01-27 19.09 19.17 18.70 5,542,300 18.81 36.85
Date Open High Low Vol Cls adjCls
04-01-26 19.29 19.30 18.90 6,410,200 19.07 37.35
04-01-23 18.91 19.25 18.80 7,583,300 18.98 37.18
04-01-22 18.99 19.09 18.75 4,527,100 18.76 36.75
04-01-21 18.39 19.18 18.22 8,658,200 19.04 37.30
04-01-20 18.52 18.58 18.32 4,076,100 18.38 36.00
04-01-16 18.65 18.69 18.33 5,301,300 18.59 36.41
04-01-15 18.60 18.68 18.54 4,376,800 18.63 36.49
04-01-14 18.60 18.74 18.56 3,834,100 18.68 36.59
04-01-13 18.65 18.69 18.46 3,916,000 18.54 36.32
Date Open High Low Vol Cls adjCls
04-01-12 18.35 18.71 18.35 4,332,700 18.64 36.51
04-01-09 18.40 18.53 18.27 5,283,300 18.40 36.04
04-01-08 18.29 18.70 18.14 7,607,900 18.59 36.41
04-01-07 18.07 18.27 18.06 6,526,700 18.17 35.59
04-01-06 18.08 18.28 18.02 5,320,800 18.17 35.59
04-01-05 18.10 18.30 18.02 6,967,000 18.17 35.59
04-01-02 18.09 18.43 18.06 5,444,500 18.22 35.69
03-12-31 17.90 18.03 17.85 5,361,000 17.99 35.24
03-12-30 17.95 18.02 17.85 4,268,200 17.90 35.06
Date Open High Low Vol Cls adjCls
03-12-29 17.78 17.98 17.70 3,582,100 17.98 35.22
03-12-26 17.82 18.03 17.80 1,572,800 17.84 34.95
03-12-24 17.77 17.93 17.76 1,364,900 17.83 34.93
03-12-23 17.90 18.03 17.70 5,006,100 17.84 34.95
03-12-22 18.00 18.10 17.77 5,989,600 17.92 35.10
03-12-19 17.95 18.32 17.83 10,842,300 18.10 35.45
03-12-18 17.50 17.93 17.35 8,106,900 17.87 35.00
03-12-17 17.48 17.55 17.32 5,629,800 17.54 34.36
03-12-16 17.69 17.69 17.30 6,178,300 17.53 34.34
Date Open High Low Vol Cls adjCls
03-12-15 17.80 17.92 17.57 8,945,500 17.62 34.51
03-12-12 16.85 17.58 16.81 10,986,900 17.47 34.22
03-12-11 16.40 16.85 16.39 5,544,500 16.78 32.87
03-12-10 16.40 16.53 16.25 3,630,400 16.40 32.12
03-12-09 16.60 16.72 16.44 5,495,300 16.48 32.28
03-12-08 16.40 16.57 16.33 4,704,500 16.49 32.30
03-12-05 16.28 16.47 16.25 4,383,000 16.41 32.14
03-12-04 16.55 16.61 16.31 4,910,100 16.36 32.05
03-12-03 16.55 16.73 16.50 5,637,800 16.55 32.42
Date Open High Low Vol Cls adjCls
03-12-02 16.30 16.78 16.30 5,949,800 16.69 32.69
03-12-01 16.32 16.58 16.31 5,151,700 16.49 32.30
03-11-28 16.27 16.38 16.25 1,623,600 16.28 31.89
03-11-26 16.19 16.43 16.04 5,643,500 16.10 31.54
03-11-25 15.83 16.30 15.81 6,869,500 16.09 31.52
03-11-24 15.67 15.92 15.65 6,143,600 15.87 31.09
03-11-21 15.50 15.59 15.40 6,199,800 15.55 30.46
03-11-20 15.38 15.57 15.33 4,944,600 15.44 30.24
03-11-19 15.40 15.58 15.28 4,812,100 15.50 30.36
Date Open High Low Vol Cls adjCls
03-11-18 15.64 15.83 15.45 4,876,700 15.52 30.40
03-11-17 15.61 15.67 15.43 3,574,200 15.64 30.64
03-11-14 15.80 15.95 15.66 3,809,000 15.78 30.91
03-11-13 15.99 15.99 15.75 5,432,800 15.90 31.15
03-11-12 15.57 16.04 15.55 5,248,600 15.99 31.32
03-11-11 15.60 15.74 15.53 3,530,700 15.57 30.50
03-11-10 15.77 15.80 15.60 4,202,900 15.68 30.71
03-11-07 15.82 16.20 15.74 7,382,100 15.83 31.01
03-11-06 15.43 15.75 15.35 5,584,600 15.75 30.85
Date Open High Low Vol Cls adjCls
03-11-05 15.45 15.63 15.33 5,896,900 15.50 30.36
03-11-04 15.57 15.85 15.53 5,301,000 15.57 30.50
03-11-03 15.40 15.83 15.38 7,713,800 15.64 30.64
03-10-31 15.38 15.41 15.24 4,085,300 15.29 29.95
03-10-30 15.35 15.52 15.25 5,840,200 15.41 30.19
03-10-29 15.29 15.38 15.21 5,145,800 15.29 29.95
03-10-28 15.29 15.49 15.26 7,890,600 15.44 30.24
03-10-27 15.05 15.28 15.05 4,023,900 15.21 29.79
03-10-24 14.84 15.13 14.81 7,555,100 15.05 29.48
Date Open High Low Vol Cls adjCls
03-10-23 14.89 15.03 14.76 7,584,800 14.85 29.09
03-10-22 15.37 15.42 15.02 7,948,100 15.06 29.50
03-10-21 15.69 15.84 15.55 4,390,000 15.55 30.46
03-10-20 15.63 15.78 15.57 4,981,800 15.72 30.79
03-10-17 15.01 16.00 15.01 5,271,400 15.58 30.52
03-10-16 15.71 15.99 15.70 5,894,100 15.92 31.18
03-10-15 15.88 15.90 15.60 4,389,000 15.69 30.73
03-10-14 15.63 15.79 15.56 4,716,000 15.71 30.77
03-10-13 15.73 16.00 15.67 4,620,700 15.75 30.85
Date Open High Low Vol Cls adjCls
03-10-10 15.56 15.79 15.54 4,493,800 15.73 30.81
03-10-09 15.50 15.78 15.42 8,722,300 15.52 30.40
03-10-08 15.80 15.80 15.10 7,287,100 15.21 29.79
03-10-07 15.39 15.59 15.37 5,438,300 15.47 30.30
03-10-06 15.44 15.70 15.28 3,515,600 15.59 30.54
03-10-03 15.73 15.78 15.39 6,012,600 15.39 30.15
03-10-02 15.27 15.57 15.22 5,214,700 15.51 30.38
03-10-01 15.16 15.36 15.04 8,263,800 15.32 30.01
03-09-30 14.99 15.35 14.95 6,611,200 15.11 29.60
Date Open High Low Vol Cls adjCls
03-09-29 15.20 15.28 14.90 8,791,300 15.00 29.38
03-09-26 15.50 15.53 15.04 6,278,800 15.20 29.77
03-09-25 15.75 15.95 15.51 5,198,800 15.52 30.40
03-09-24 16.09 16.12 15.75 8,427,200 15.76 30.87
03-09-23 16.08 16.28 16.02 4,897,700 16.23 31.79
03-09-22 16.09 16.14 15.93 4,583,000 16.13 31.60
03-09-19 16.00 16.46 16.00 6,127,700 16.28 31.89
03-09-18 16.31 16.52 16.27 5,935,500 16.45 32.22
03-09-17 15.97 16.50 15.94 7,252,500 16.31 31.95
Date Open High Low Vol Cls adjCls
03-09-16 15.80 16.07 15.80 5,602,900 16.05 31.44
03-09-15 16.01 16.06 15.72 6,034,600 15.77 30.89
03-09-12 16.11 16.12 15.74 5,956,200 16.07 31.48
03-09-11 15.97 16.18 15.96 4,966,300 16.11 31.56
03-09-10 16.10 16.25 15.95 5,380,800 16.00 31.34
03-09-09 16.30 16.39 16.08 9,711,300 16.18 31.69
03-09-08 16.59 16.72 16.38 7,089,100 16.45 32.22
03-09-05 16.75 16.75 16.47 5,708,500 16.59 32.50
03-09-04 16.71 16.89 16.66 5,721,100 16.75 32.81
Date Open High Low Vol Cls adjCls
03-09-03 16.50 16.89 16.46 6,993,300 16.76 32.83
03-09-02 16.31 16.60 16.18 5,488,400 16.52 32.36
03-08-29 16.12 16.49 16.06 4,314,000 16.36 32.05
03-08-28 15.86 16.30 15.84 5,729,800 16.18 31.69
03-08-27 15.64 15.99 15.64 4,396,300 15.85 31.05
03-08-26 15.55 15.88 15.54 4,696,100 15.83 31.01
03-08-25 15.92 15.98 15.65 3,536,600 15.74 30.83
03-08-22 16.18 16.22 15.90 5,165,400 16.02 31.38
03-08-21 15.78 16.15 15.77 5,703,400 16.04 31.42
Date Open High Low Vol Cls adjCls
03-08-20 15.65 15.92 15.65 4,647,400 15.75 30.85
03-08-19 15.61 16.03 15.56 6,578,100 16.00 31.34
03-08-18 15.43 15.73 15.42 4,240,800 15.61 30.58
03-08-15 15.46 15.68 15.36 3,515,400 15.45 30.26
03-08-14 15.37 15.53 15.22 3,641,000 15.46 30.28
03-08-13 15.69 15.69 15.30 3,685,400 15.37 30.11
03-08-12 15.47 15.63 15.40 4,205,800 15.57 30.50
03-08-11 15.33 15.57 15.26 5,134,100 15.53 30.42
03-08-08 15.03 15.27 15.03 3,834,700 15.23 29.83
Date Open High Low Vol Cls adjCls
03-08-07 14.79 15.06 14.76 4,631,300 15.03 29.44
03-08-06 14.84 15.10 14.69 5,473,800 14.90 29.19
03-08-05 15.03 15.24 14.80 4,555,500 14.85 29.09
03-08-04 15.15 15.27 14.96 5,067,800 15.14 29.66
03-08-01 15.26 15.45 14.83 4,033,600 15.30 29.97
03-07-31 15.35 15.67 15.14 7,663,800 15.43 30.22
03-07-30 15.61 15.85 15.00 9,041,200 15.17 29.72
03-07-29 15.85 16.00 15.60 6,497,900 15.89 31.13
03-07-28 15.46 15.83 15.38 6,583,800 15.80 30.95
Date Open High Low Vol Cls adjCls
03-07-25 14.83 15.75 14.70 10,807,300 15.32 30.01
03-07-24 15.82 15.82 15.10 12,551,700 15.31 29.99
03-07-23 16.55 16.55 15.58 15,831,700 15.71 30.77
03-07-22 16.49 16.87 16.40 8,320,100 16.85 33.01
03-07-21 16.56 16.65 16.25 5,066,100 16.35 32.03
03-07-18 16.75 16.85 16.55 6,955,700 16.74 32.79
03-07-17 16.57 16.76 16.30 8,258,800 16.40 32.12
03-07-16 16.49 16.49 16.15 5,088,100 16.36 32.05
03-07-15 16.70 16.74 16.20 6,915,400 16.36 32.05
Date Open High Low Vol Cls adjCls
03-07-14 16.72 16.80 16.45 5,421,500 16.51 32.34
03-07-11 16.24 16.55 16.24 3,945,900 16.44 32.20
03-07-10 16.68 16.68 16.01 5,987,900 16.24 31.81
03-07-09 16.65 16.98 16.50 4,536,400 16.68 32.67
03-07-08 16.68 16.85 16.60 5,607,600 16.76 32.83
03-07-07 16.45 16.88 16.42 6,934,800 16.76 32.83
03-07-03 16.22 16.49 16.15 3,074,500 16.30 31.93
03-07-02 16.05 16.47 16.05 6,995,400 16.40 32.12
03-07-01 15.89 16.13 15.66 5,982,600 16.12 31.58
Date Open High Low Vol Cls adjCls
03-06-30 15.90 16.10 15.74 8,271,300 16.09 31.52
03-06-27 16.15 16.24 15.63 7,302,700 15.82 30.99
03-06-26 15.29 15.91 15.15 6,790,000 15.88 31.11
03-06-25 15.55 15.67 15.20 6,493,400 15.27 29.91
03-06-24 15.48 15.68 15.26 6,092,900 15.32 30.01
03-06-23 15.78 15.79 15.25 6,828,700 15.54 30.44
03-06-20 15.98 15.99 15.73 7,428,500 15.82 30.99
03-06-19 16.22 16.39 15.84 7,383,400 15.88 31.11
03-06-18 15.90 16.26 15.77 8,505,600 16.18 31.69
Date Open High Low Vol Cls adjCls
03-06-17 15.88 16.02 15.82 5,924,700 15.89 31.13
03-06-16 15.57 15.99 15.41 4,957,000 15.80 30.95
03-06-13 15.78 15.89 15.41 5,338,900 15.55 30.46
03-06-12 15.88 16.07 15.61 7,170,700 15.87 31.09
03-06-11 15.15 15.77 15.02 8,929,400 15.73 30.81
03-06-10 14.85 15.11 14.75 4,405,500 15.02 29.42
03-06-09 15.15 15.20 14.81 4,692,700 14.85 29.09
03-06-06 15.60 15.98 15.11 6,264,900 15.15 29.68
03-06-05 15.53 15.53 15.21 6,042,900 15.38 30.13
Date Open High Low Vol Cls adjCls
03-06-04 15.21 15.59 15.16 8,262,500 15.53 30.42
03-06-03 15.45 15.57 15.08 4,932,100 15.21 29.79
03-06-02 15.45 15.70 15.32 7,878,800 15.44 30.24
03-05-30 15.34 15.41 15.07 10,293,500 15.22 29.81
03-05-29 14.93 15.15 14.78 6,909,200 14.85 29.09
03-05-28 14.98 15.16 14.68 7,939,100 14.86 29.11
03-05-27 14.63 15.05 14.61 9,623,800 14.98 29.34
03-05-23 14.35 14.83 14.30 9,174,100 14.71 28.81
03-05-22 13.72 14.41 13.68 9,859,200 14.35 28.11
Date Open High Low Vol Cls adjCls
03-05-21 13.55 13.73 13.48 3,992,800 13.66 26.76
03-05-20 13.80 13.92 13.42 6,493,200 13.67 26.78
03-05-19 13.88 14.09 13.71 6,558,000 13.72 26.87
03-05-16 14.04 14.25 13.72 8,523,700 14.24 27.89
03-05-15 13.65 14.04 13.50 9,202,000 13.98 27.38
03-05-14 13.68 13.69 13.35 7,051,900 13.47 26.39
03-05-13 13.32 13.62 13.21 8,219,800 13.52 26.48
03-05-12 12.97 13.35 12.95 6,720,300 13.32 26.09
03-05-09 13.13 13.20 12.95 6,282,400 13.02 25.50
Date Open High Low Vol Cls adjCls
03-05-08 13.15 13.33 13.03 7,304,000 13.16 25.78
03-05-07 13.15 13.39 13.10 7,954,500 13.33 26.11
03-05-06 13.08 13.34 13.02 14,447,500 13.29 26.03
03-05-05 13.59 13.61 13.30 7,395,700 13.38 26.21
03-05-02 13.35 13.61 13.35 7,848,500 13.45 26.35
03-05-01 13.52 13.70 13.36 8,093,600 13.58 26.60
03-04-30 13.60 13.73 13.47 5,933,600 13.68 26.80
03-04-29 13.66 13.82 13.50 5,973,300 13.68 26.80
03-04-28 13.42 13.63 13.26 7,379,400 13.56 26.56
Date Open High Low Vol Cls adjCls
03-04-25 13.84 13.84 13.27 9,702,100 13.32 26.09
03-04-24 13.87 14.18 13.70 8,804,800 13.80 27.03
03-04-23 13.80 14.07 13.32 14,317,800 14.00 27.42
03-04-22 12.90 13.36 12.88 9,343,500 13.31 26.07
03-04-21 12.67 12.99 12.56 4,848,900 12.90 25.27
03-04-17 12.80 12.80 12.29 5,164,600 12.60 24.68
03-04-16 12.42 12.74 12.37 5,011,900 12.48 24.45
03-04-15 12.37 12.58 12.32 5,718,600 12.44 24.37
03-04-14 12.36 12.55 12.22 4,672,800 12.51 24.50
Date Open High Low Vol Cls adjCls
03-04-11 12.69 12.79 12.18 6,797,900 12.30 24.09
03-04-10 12.49 12.68 12.39 5,657,500 12.65 24.78
03-04-09 12.50 12.73 12.34 9,581,000 12.49 24.47
03-04-08 12.27 12.54 12.17 8,617,400 12.45 24.39
03-04-07 12.30 12.47 11.63 12,790,100 12.16 23.82
03-04-04 11.40 11.60 11.31 6,486,300 11.55 22.62
03-04-03 11.15 11.35 11.10 7,051,300 11.26 22.06
03-04-02 11.30 11.30 11.06 5,869,400 11.11 21.76
03-04-01 10.85 11.03 10.80 7,739,900 10.91 21.37
Date Open High Low Vol Cls adjCls
03-03-31 11.05 11.12 10.84 9,638,500 10.86 21.27
03-03-28 11.45 11.60 11.31 5,661,100 11.35 22.23
03-03-27 11.30 11.70 11.27 8,567,400 11.54 22.60
03-03-26 11.37 11.49 11.20 7,453,100 11.45 22.43
03-03-25 10.96 11.37 10.96 8,970,700 11.37 22.27
03-03-24 11.11 11.27 10.94 7,820,200 10.95 21.45
03-03-21 11.10 11.45 10.95 26,117,800 11.45 22.43
03-03-20 11.40 11.48 11.07 7,870,100 11.46 22.45
03-03-19 11.54 11.78 11.34 5,033,500 11.46 22.45
Date Open High Low Vol Cls adjCls
03-03-18 11.78 11.90 11.34 6,291,400 11.54 22.60
03-03-17 11.10 11.90 11.00 7,842,600 11.73 22.98
03-03-14 11.11 11.24 10.93 5,775,600 11.13 21.80
03-03-13 11.06 11.08 10.84 8,159,500 10.85 21.25
03-03-12 10.75 11.10 10.42 8,679,000 10.69 20.94
03-03-11 11.25 11.37 11.05 4,217,200 11.11 21.76
03-03-10 11.23 11.43 11.13 4,045,300 11.27 22.08
03-03-07 10.98 11.45 10.92 6,158,900 11.40 22.33
03-03-06 10.74 11.15 10.74 5,471,800 11.11 21.76
Date Open High Low Vol Cls adjCls
03-03-05 10.77 11.07 10.70 5,436,000 11.05 21.64
03-03-04 11.13 11.17 10.86 5,022,800 10.87 21.29
03-03-03 11.30 11.59 11.08 6,847,300 11.20 21.94
03-02-28 10.85 11.40 10.81 9,096,100 11.32 22.17
03-02-27 10.50 10.79 10.27 7,034,700 10.74 21.04
03-02-26 10.43 10.45 10.15 4,925,200 10.27 20.12
03-02-25 9.98 10.45 9.95 8,841,500 10.43 20.43
03-02-24 10.57 10.70 10.04 9,716,800 10.06 19.71
03-02-21 10.66 10.79 10.40 5,174,500 10.60 20.76
Date Open High Low Vol Cls adjCls
03-02-20 10.90 11.04 10.56 3,936,900 10.56 20.69
03-02-19 10.97 11.15 10.72 4,231,300 10.94 21.43
03-02-18 10.75 11.18 10.70 5,717,200 11.07 21.68
03-02-14 10.10 10.55 10.09 5,114,600 10.51 20.59
03-02-13 10.37 10.38 9.90 6,448,900 10.15 19.88
03-02-12 10.17 10.42 10.13 6,376,600 10.27 20.12
03-02-11 10.45 10.64 10.10 8,264,300 10.20 19.98
03-02-10 10.63 10.69 10.26 5,416,200 10.36 20.29
03-02-07 10.94 10.99 10.30 6,144,300 10.64 20.84
Date Open High Low Vol Cls adjCls
03-02-06 10.35 10.90 10.05 10,774,500 10.84 21.23
03-02-05 11.10 11.98 10.49 15,390,400 10.51 20.59
03-02-04 11.25 11.35 10.85 9,438,900 11.07 21.68
03-02-03 11.65 11.89 11.40 6,877,400 11.55 22.62
03-01-31 11.80 12.00 11.37 13,352,100 11.66 22.84
03-01-30 12.60 12.63 11.86 21,191,600 12.00 23.51
03-01-29 13.54 14.22 13.05 6,961,100 13.96 27.34
03-01-28 13.70 13.87 13.40 3,802,700 13.66 26.76
03-01-27 13.70 14.09 13.47 5,721,200 13.57 26.58
Date Open High Low Vol Cls adjCls
03-01-24 14.42 14.53 13.85 4,095,100 14.11 27.64
03-01-23 14.05 14.60 13.51 4,897,800 14.48 28.36
03-01-22 14.36 14.79 13.77 6,583,500 13.91 27.25
03-01-21 14.70 14.82 14.26 4,705,000 14.35 28.11
03-01-17 14.99 15.17 14.76 6,510,900 14.81 29.01
03-01-16 15.39 15.47 15.08 6,612,600 15.30 29.97
03-01-15 15.45 15.65 15.21 7,924,000 15.24 29.85
03-01-14 14.83 15.35 13.86 6,431,000 15.35 30.07
03-01-13 15.25 15.40 15.00 8,209,100 15.03 29.44
Date Open High Low Vol Cls adjCls
03-01-10 14.10 14.96 13.99 6,555,200 14.88 29.15
03-01-09 13.88 14.39 13.55 7,760,300 14.33 28.07
03-01-08 14.06 14.18 13.81 3,980,300 13.88 27.19
03-01-07 14.00 14.45 13.91 5,647,500 14.16 27.74
03-01-06 13.60 14.18 13.51 4,950,100 14.09 27.60
03-01-03 13.31 13.69 13.20 5,426,500 13.60 26.64
03-01-02 13.15 13.48 12.90 6,977,600 13.31 26.07
02-12-31 12.36 13.10 12.26 6,650,400 13.10 25.66
02-12-30 12.30 12.65 12.26 5,160,100 12.41 24.31
Date Open High Low Vol Cls adjCls
02-12-27 12.78 12.89 12.37 4,758,800 12.44 24.37
02-12-26 13.11 13.33 12.89 3,315,700 12.97 25.41
02-12-24 13.00 13.35 13.00 1,952,700 13.18 25.82
02-12-23 13.20 13.39 13.05 3,838,800 13.24 25.93
02-12-20 13.44 13.45 13.22 5,912,600 13.39 26.23
02-12-19 13.03 13.50 13.01 5,347,600 13.31 26.07
02-12-18 13.27 13.33 13.01 5,316,500 13.14 25.74
02-12-17 13.21 13.55 13.21 5,525,900 13.52 26.48
02-12-16 13.29 13.60 13.12 4,966,700 13.40 26.25
Date Open High Low Vol Cls adjCls
02-12-13 13.21 13.48 13.12 3,780,900 13.28 26.01
02-12-12 13.65 13.74 13.30 4,478,400 13.56 26.56
02-12-11 13.63 13.84 13.37 4,128,300 13.65 26.74
02-12-10 13.20 13.80 12.95 6,497,200 13.75 26.93
02-12-09 13.65 13.78 12.98 7,932,000 13.08 25.62
02-12-06 13.55 14.00 13.55 5,858,700 14.00 27.42
02-12-05 13.90 14.11 13.35 7,607,500 14.00 27.42
02-12-04 13.44 14.04 13.20 12,093,400 13.84 27.11
02-12-03 15.15 15.26 14.05 16,062,100 14.21 27.83
Date Open High Low Vol Cls adjCls
02-12-02 16.85 17.89 16.16 5,933,300 16.57 32.46
02-11-29 16.40 16.61 16.20 2,540,000 16.37 32.07
02-11-27 15.37 16.51 15.37 6,934,600 16.40 32.12
02-11-26 16.15 16.22 15.24 5,999,800 15.36 30.09
02-11-25 15.90 16.50 15.80 7,125,200 16.21 31.75
02-11-22 15.69 16.10 15.45 5,995,400 15.89 31.13
02-11-21 14.90 15.77 14.82 7,841,000 15.65 30.66
02-11-20 14.83 14.94 14.54 5,268,800 14.80 28.99
02-11-19 15.21 15.23 14.77 3,405,300 14.97 29.32
Date Open High Low Vol Cls adjCls
02-11-18 15.50 15.60 15.00 4,401,500 15.14 29.66
02-11-15 15.30 15.55 14.91 5,095,400 15.42 30.20
02-11-14 15.44 15.66 15.00 5,600,500 15.30 29.97
02-11-13 14.92 15.47 14.85 4,070,800 15.22 29.81
02-11-12 14.99 15.18 14.74 3,778,700 15.06 29.50
02-11-11 15.05 15.25 14.61 3,187,600 14.95 29.28
02-11-08 15.22 15.64 14.95 5,334,100 15.34 30.05
02-11-07 15.65 15.97 15.12 5,658,000 15.36 30.09
02-11-06 15.97 16.46 15.76 6,133,900 16.29 31.91
Date Open High Low Vol Cls adjCls
02-11-05 15.60 15.85 15.38 4,759,700 15.77 30.89
02-11-04 15.78 16.00 14.76 7,478,000 15.53 30.42
02-11-01 14.53 15.25 14.46 5,181,100 15.15 29.68
02-10-31 14.48 14.99 14.40 5,872,300 14.75 28.89
02-10-30 14.25 14.60 14.16 4,635,900 14.38 28.17
02-10-29 14.55 14.81 14.01 4,642,600 14.43 28.27
02-10-28 14.89 15.15 14.60 6,607,900 14.68 28.76
02-10-25 14.20 14.90 14.12 6,964,800 14.70 28.79
02-10-24 13.96 14.95 13.90 17,646,100 14.55 28.50
Date Open High Low Vol Cls adjCls
02-10-23 13.40 13.55 12.89 6,635,600 13.53 26.50
02-10-22 12.77 13.55 12.72 6,484,600 13.50 26.44
02-10-21 12.35 13.07 12.25 5,609,900 13.05 25.56
02-10-18 12.38 12.65 12.25 5,476,500 12.57 24.62
02-10-17 12.81 12.82 12.32 6,217,500 12.40 24.29
02-10-16 11.55 12.50 11.55 4,796,900 12.20 23.90
02-10-15 12.15 12.45 11.75 9,085,200 12.13 23.76
02-10-14 11.40 11.65 11.10 4,620,500 11.32 22.17
02-10-11 11.51 11.92 11.15 8,331,800 11.79 23.09
Date Open High Low Vol Cls adjCls
02-10-10 10.90 11.51 10.75 5,836,600 11.45 22.43
02-10-09 10.32 10.90 10.26 7,214,000 10.74 21.04
02-10-08 11.34 11.50 10.41 8,663,700 10.67 20.90
02-10-07 11.78 11.79 11.08 7,031,300 11.20 21.94
02-10-04 12.60 12.73 11.80 6,366,000 11.81 23.13
02-10-03 12.32 12.69 12.25 6,263,400 12.49 24.47
02-10-02 11.97 12.60 11.84 5,697,400 12.32 24.13
02-10-01 11.57 11.99 11.27 5,617,100 11.93 23.37
02-09-30 11.84 11.87 11.45 6,218,500 11.70 22.92
Date Open High Low Vol Cls adjCls
02-09-27 11.73 12.70 11.71 5,415,600 12.12 23.74
02-09-26 11.85 12.05 11.60 6,162,800 11.91 23.33
02-09-25 12.12 12.25 11.55 5,955,400 11.85 23.21
02-09-24 11.70 12.33 11.64 5,334,900 11.99 23.49
02-09-23 12.30 12.37 11.90 4,404,300 12.01 23.53
02-09-20 12.27 12.55 12.24 7,532,500 12.53 24.54
02-09-19 12.52 12.78 12.26 4,302,000 12.27 24.03
02-09-18 12.38 13.01 12.33 4,394,800 12.83 25.13
02-09-17 12.98 13.09 12.56 4,491,300 12.58 24.64
Date Open High Low Vol Cls adjCls
02-09-16 12.80 13.12 12.51 4,331,100 12.67 24.82
02-09-13 12.61 13.04 12.25 4,710,800 12.89 25.25
02-09-12 13.09 13.10 12.35 5,506,900 12.50 24.49
02-09-11 13.47 13.88 13.12 4,400,700 13.25 25.95
02-09-10 13.33 13.44 13.00 5,497,000 13.36 26.17
02-09-09 12.95 13.55 12.52 7,055,600 13.33 26.11
02-09-06 12.49 13.21 12.35 6,088,200 13.13 25.72
02-09-05 12.22 12.45 12.08 4,674,600 12.11 23.72
02-09-04 12.18 12.67 12.06 4,759,300 12.59 24.66
Date Open High Low Vol Cls adjCls
02-09-03 12.12 12.38 12.06 6,538,800 12.09 23.68
02-08-30 12.87 13.10 12.55 5,326,000 12.65 24.78
02-08-29 12.25 13.20 11.97 7,182,900 13.06 25.58
02-08-28 12.33 12.60 11.97 5,090,400 12.30 24.09
02-08-27 12.35 12.84 11.90 7,388,000 12.68 24.84
02-08-26 12.30 12.65 11.71 11,949,200 12.30 24.09
02-08-23 13.27 13.90 12.55 13,353,200 12.76 24.99
02-08-22 14.33 14.80 13.95 12,608,500 14.07 27.56
02-08-21 13.90 14.45 13.76 12,199,600 14.33 28.07
Date Open High Low Vol Cls adjCls
02-08-20 13.00 13.97 12.96 10,431,900 13.36 26.17
02-08-19 12.50 13.50 12.20 10,324,200 13.33 26.11
02-08-16 11.50 12.88 11.50 10,352,700 12.56 24.60
02-08-15 11.45 12.30 11.40 12,360,800 11.86 23.23
02-08-14 10.56 11.56 10.52 7,746,700 11.05 21.64
02-08-13 10.91 11.30 10.80 6,240,500 10.80 21.16
02-08-12 10.75 11.50 10.60 4,569,800 11.00 21.55
02-08-09 10.75 11.23 10.75 7,431,700 11.05 21.64
02-08-08 10.91 11.29 10.59 7,376,700 11.19 21.92
Date Open High Low Vol Cls adjCls
02-08-07 10.01 10.96 10.01 8,997,900 10.80 21.16
02-08-06 10.10 10.34 9.30 12,751,900 9.90 19.39
02-08-05 10.02 10.25 9.75 9,452,100 9.95 19.49
02-08-02 10.90 10.99 10.05 12,455,600 10.30 20.18
02-08-01 11.15 11.45 11.00 9,155,100 11.01 21.57
02-07-31 11.95 12.10 11.16 15,193,800 11.50 22.53
02-07-30 11.17 12.45 11.15 13,418,500 12.40 24.29
02-07-29 11.50 11.60 11.00 12,258,700 11.58 22.68
02-07-26 9.97 11.04 9.97 24,082,000 10.90 21.35
Date Open High Low Vol Cls adjCls
02-07-25 9.50 10.13 8.70 52,284,100 9.64 18.88
02-07-24 10.70 11.41 10.34 19,875,700 11.40 22.33
02-07-23 11.90 12.20 11.08 12,208,900 11.55 22.62
02-07-22 11.08 12.03 11.07 12,367,200 12.01 23.53
02-07-19 11.75 12.10 10.82 19,205,800 11.58 22.68
02-07-18 12.12 12.78 11.75 14,973,300 12.45 24.39
02-07-17 13.00 13.26 12.85 7,500,800 13.11 25.68
02-07-16 12.70 13.28 12.61 8,275,600 12.61 24.70
02-07-15 13.05 13.08 12.40 11,547,100 13.07 25.60
Date Open High Low Vol Cls adjCls
02-07-12 13.52 13.58 12.99 8,536,900 13.14 25.74
02-07-11 13.06 13.88 12.84 9,880,900 13.70 26.84
02-07-10 14.15 14.35 12.99 8,684,200 13.11 25.68
02-07-09 14.00 14.54 13.77 7,728,400 13.99 27.40
02-07-08 14.38 14.61 13.71 7,641,100 14.00 27.42
02-07-05 14.20 14.75 14.12 3,846,700 14.61 28.62
02-07-03 12.50 14.10 12.37 12,119,600 14.06 27.54
02-07-02 13.06 13.13 12.04 13,903,200 12.52 24.52
02-07-01 14.40 14.62 13.50 9,105,200 13.51 26.46
Date Open High Low Vol Cls adjCls
02-06-28 13.49 15.00 13.45 15,217,000 14.71 28.81
02-06-27 14.05 14.15 12.75 16,470,100 13.63 26.70
02-06-26 14.40 14.92 12.90 21,485,900 13.63 26.70
02-06-25 15.50 15.65 15.10 6,904,000 15.40 30.17
02-06-24 15.00 15.86 14.56 9,918,500 15.50 30.36
02-06-21 15.80 16.09 15.01 9,603,100 15.06 29.50
02-06-20 16.50 16.63 15.87 6,604,700 16.00 31.34
02-06-19 16.90 17.15 16.50 5,382,400 16.63 32.58
02-06-18 16.50 17.34 16.42 5,860,400 17.05 33.40
Date Open High Low Vol Cls adjCls
02-06-17 16.37 16.85 16.19 6,761,900 16.60 32.52
02-06-14 15.85 16.46 15.83 6,883,200 16.40 32.12
02-06-13 15.73 16.65 15.53 7,364,100 16.33 31.99
02-06-12 15.96 16.08 15.12 8,967,100 15.85 31.05
02-06-11 16.06 16.38 15.75 8,281,300 15.85 31.05
02-06-10 16.45 16.65 15.90 10,257,600 16.05 31.44
02-06-07 16.01 16.75 15.80 10,682,700 16.55 32.42
02-06-06 17.05 17.15 16.21 7,608,800 16.50 32.32
02-06-05 17.50 17.69 16.80 7,637,700 17.10 33.50
Date Open High Low Vol Cls adjCls
02-06-04 17.50 17.50 17.01 10,052,600 17.20 33.69
02-06-03 18.51 18.88 18.00 4,571,100 18.09 35.43
02-05-31 18.75 18.92 18.40 4,877,300 18.70 36.63
02-05-30 18.30 18.65 18.15 7,795,100 18.50 36.24
02-05-29 18.95 19.04 18.46 3,800,300 18.56 36.36
02-05-28 19.00 19.10 18.69 4,054,800 18.78 36.79
02-05-24 19.10 19.30 18.76 3,645,300 18.97 37.16
02-05-23 18.80 19.10 18.50 3,957,400 19.04 37.30
02-05-22 18.57 18.78 18.10 4,638,100 18.55 36.34
Date Open High Low Vol Cls adjCls
02-05-21 19.61 19.76 18.50 6,165,700 18.58 36.39
02-05-20 19.88 19.94 19.30 4,546,900 19.38 37.96
02-05-17 19.10 20.13 19.08 8,884,300 19.98 39.14
02-05-16 18.85 19.25 18.45 7,277,900 18.90 37.02
02-05-15 19.00 19.30 18.77 12,439,900 18.85 36.92
02-05-14 17.95 18.69 17.49 11,085,600 18.55 36.34
02-05-13 17.05 17.40 16.87 6,493,100 17.35 33.99
02-05-10 17.93 17.95 16.93 7,240,900 16.98 33.26
02-05-09 18.44 18.51 17.75 5,772,400 17.80 34.87
Date Open High Low Vol Cls adjCls
02-05-08 18.00 18.42 17.80 8,574,000 18.36 35.96
02-05-07 17.50 17.68 17.14 8,069,300 17.26 33.81
02-05-06 17.83 18.15 17.21 9,428,000 17.25 33.79
02-05-03 18.40 18.57 17.91 7,145,900 18.05 35.36
02-05-02 19.27 19.32 18.41 6,136,900 18.65 36.53
02-05-01 18.90 19.50 18.26 8,111,500 19.39 37.98
02-04-30 18.04 19.25 17.91 8,722,600 19.02 37.26
02-04-29 18.60 18.90 17.75 9,856,100 18.04 35.34
02-04-26 19.51 19.51 18.00 9,501,700 18.72 36.67
Date Open High Low Vol Cls adjCls
02-04-25 20.02 20.15 19.09 11,266,100 19.49 38.18
02-04-24 19.10 20.14 18.82 12,215,400 19.30 37.81
02-04-23 19.65 20.17 19.02 8,858,600 19.11 37.43
02-04-22 20.48 20.70 19.71 8,578,900 19.87 38.92
02-04-19 21.40 21.45 20.90 5,354,600 20.93 41.00
02-04-18 22.00 22.00 20.75 7,767,200 21.21 41.55
02-04-17 21.70 22.19 21.40 6,314,500 21.88 42.86
02-04-16 21.83 21.90 21.00 10,716,900 21.60 42.31
02-04-15 21.05 21.65 20.90 10,818,200 21.35 41.82
Date Open High Low Vol Cls adjCls
02-04-12 19.75 20.50 19.67 8,788,400 20.10 39.37
02-04-11 20.25 20.45 19.00 18,607,700 19.60 38.39
02-04-10 21.75 21.90 20.00 28,032,100 20.70 40.55
02-04-09 22.10 22.50 21.65 7,179,800 21.85 42.80
02-04-08 21.60 22.15 21.51 8,037,500 21.95 43.00
02-04-05 22.75 22.79 21.65 8,593,000 22.42 43.92
02-04-04 23.03 23.70 22.20 8,558,200 22.59 44.25
02-04-03 23.90 23.96 22.99 6,654,400 23.20 45.44
02-04-02 23.10 23.80 23.00 7,311,700 23.62 46.27
Date Open High Low Vol Cls adjCls
02-04-01 23.02 23.36 22.94 5,804,500 23.27 45.58
02-03-28 23.90 24.03 23.55 5,811,100 23.65 46.33
02-03-27 23.10 23.75 22.98 8,370,900 23.60 46.23
02-03-26 24.05 24.16 23.00 10,177,700 23.30 45.64
02-03-25 24.96 24.99 24.04 5,909,000 24.21 47.42
02-03-22 24.27 25.30 24.15 6,017,100 24.50 47.99
02-03-21 24.82 25.10 24.01 9,155,900 24.65 48.28
02-03-20 26.03 26.15 25.00 8,798,300 25.20 49.36
02-03-19 27.00 27.15 26.10 5,325,300 26.45 51.81
Date Open High Low Vol Cls adjCls
02-03-18 26.50 27.00 26.50 5,498,500 26.80 52.50
02-03-15 26.15 26.73 25.95 8,370,200 26.33 51.58
02-03-14 26.15 26.40 25.52 6,131,500 25.74 50.42
02-03-13 26.25 26.70 25.90 6,310,200 26.40 51.71
02-03-12 26.95 26.96 25.90 9,821,000 26.35 51.61
02-03-11 26.21 27.44 25.80 7,065,900 27.28 53.44
02-03-08 26.39 26.55 25.98 7,704,700 26.45 51.81
02-03-07 27.25 27.25 25.56 8,948,400 25.85 50.64
02-03-06 26.71 27.40 26.50 6,805,100 26.50 51.91
Date Open High Low Vol Cls adjCls
02-03-05 27.00 27.95 26.44 8,914,600 26.72 52.34
02-03-04 26.58 27.33 26.21 9,858,200 27.12 53.12
02-03-01 25.00 26.00 24.97 7,925,200 25.98 50.89
02-02-28 24.22 25.50 24.15 10,668,600 24.80 48.58
02-02-27 23.11 23.94 22.80 8,347,000 23.75 46.52
02-02-26 23.80 24.01 22.81 9,931,900 23.00 45.05
02-02-25 23.70 24.17 23.20 7,354,400 23.60 46.23
02-02-22 22.50 23.80 22.10 9,648,400 23.75 46.52
02-02-21 23.85 23.86 22.55 13,302,800 23.00 45.05
Date Open High Low Vol Cls adjCls
02-02-20 24.60 24.76 22.88 16,116,600 24.20 47.40
02-02-19 25.96 26.04 25.00 7,146,400 25.52 49.99
02-02-15 27.42 27.42 25.88 8,169,400 26.05 51.03
02-02-14 27.47 27.87 27.03 4,717,100 27.35 53.57
02-02-13 27.99 28.54 27.00 6,118,100 27.18 53.24
02-02-12 27.85 28.15 27.32 4,555,600 27.68 54.22
02-02-11 27.00 28.18 26.85 6,469,600 28.00 54.85
02-02-08 25.81 27.70 25.40 10,374,400 27.36 53.59
02-02-07 24.53 26.04 24.37 7,904,900 25.45 49.85
Date Open High Low Vol Cls adjCls
02-02-06 23.80 24.57 23.70 9,376,600 24.29 47.58
02-02-05 24.00 25.18 23.60 9,885,900 23.60 46.23
02-02-04 25.88 25.89 23.95 9,984,400 24.24 47.48
02-02-01 26.18 26.30 25.10 9,973,500 25.99 50.91
02-01-31 26.55 26.73 25.50 9,298,600 26.31 51.54
02-01-30 26.70 28.15 24.00 21,006,300 26.40 51.71
02-01-29 28.18 28.29 26.00 8,863,500 26.70 52.30
02-01-28 27.77 28.35 27.53 6,545,700 27.90 54.65
02-01-25 27.95 28.44 27.00 7,752,100 27.48 53.83
Date Open High Low Vol Cls adjCls
02-01-24 29.10 29.49 27.65 9,970,000 28.02 54.89
02-01-23 28.45 28.96 27.10 17,175,900 28.80 56.41
02-01-22 30.05 30.15 28.20 7,997,700 28.40 55.63
02-01-18 29.66 29.99 29.20 6,232,300 29.58 57.94
02-01-17 30.25 30.25 29.89 4,956,800 30.04 58.84
02-01-16 29.90 30.75 29.50 6,022,900 29.50 57.78
02-01-15 30.20 30.44 29.71 7,152,900 30.03 58.82
02-01-14 30.55 30.69 29.85 7,086,000 29.90 58.57
02-01-11 31.02 31.46 30.65 6,189,300 30.69 60.12
Date Open High Low Vol Cls adjCls
02-01-10 31.12 31.57 30.75 5,768,700 31.40 61.51
02-01-09 32.25 32.70 31.35 7,908,900 31.55 61.80
02-01-08 32.85 32.92 31.40 10,755,500 32.00 62.68
02-01-07 32.00 32.85 31.85 11,567,000 32.68 64.01
02-01-04 31.30 32.05 30.52 14,618,700 31.95 62.58
02-01-03 31.85 32.15 31.11 10,335,500 31.58 61.86
02-01-02 32.13 32.53 31.03 8,514,400 31.60 61.90
01-12-31 32.70 33.10 32.10 5,454,100 32.10 62.88
01-12-28 33.00 33.49 32.82 5,032,000 33.10 64.84
Date Open High Low Vol Cls adjCls
01-12-27 31.75 32.59 31.75 4,710,300 32.43 63.52
01-12-26 31.85 32.39 31.39 4,931,000 31.45 61.60
01-12-24 32.15 32.44 31.85 2,196,000 31.85 62.39
01-12-21 32.43 32.51 32.00 7,924,100 32.37 63.41
01-12-20 33.50 34.25 32.67 6,712,100 32.78 64.21
01-12-19 32.10 33.75 32.09 7,357,000 33.03 64.70
01-12-18 34.00 34.25 32.50 6,963,700 32.75 64.15
01-12-17 33.30 33.99 33.00 5,672,700 33.55 65.72
01-12-14 33.33 33.75 32.50 10,115,200 32.98 64.60
Date Open High Low Vol Cls adjCls
01-12-13 32.47 33.50 32.06 6,651,400 33.29 65.21
01-12-12 32.45 32.87 32.21 6,973,400 32.50 63.66
01-12-11 31.70 32.78 31.37 7,789,400 32.00 62.68
01-12-10 32.70 33.12 30.96 11,322,800 31.00 60.72
01-12-07 34.00 34.01 32.55 9,962,000 32.98 64.60
01-12-06 35.57 35.77 34.30 8,492,900 34.75 68.07
01-12-05 34.75 35.97 34.00 13,294,700 35.83 70.18
01-12-04 34.12 34.75 33.60 5,503,000 34.75 68.07
01-12-03 34.60 34.79 33.47 6,808,400 33.58 65.78
Date Open High Low Vol Cls adjCls
01-11-30 35.38 36.65 34.52 7,064,000 34.90 68.36
01-11-29 35.50 35.60 34.45 6,364,200 35.38 69.30
01-11-28 36.60 36.61 35.35 6,019,700 35.50 69.54
01-11-27 37.75 37.75 36.45 8,017,300 36.76 72.01
01-11-26 37.25 37.65 36.89 4,870,400 37.37 73.20
01-11-23 36.60 37.24 36.60 2,254,700 36.76 72.01
01-11-21 36.97 37.13 35.87 4,274,800 36.47 71.44
01-11-20 37.70 37.74 36.70 5,532,400 36.97 72.42
01-11-19 37.51 37.94 37.24 7,710,600 37.75 73.95
Date Open High Low Vol Cls adjCls
01-11-16 37.60 37.65 36.50 7,629,800 36.90 72.28
01-11-15 38.25 38.28 37.09 6,922,500 37.55 73.55
01-11-14 38.70 39.21 37.95 8,420,700 38.25 74.92
01-11-13 37.85 38.09 37.16 7,666,800 38.00 74.43
01-11-12 37.10 37.19 35.81 6,603,400 36.43 71.36
01-11-09 36.35 37.22 35.71 5,902,300 37.10 72.67
01-11-08 35.25 36.79 35.20 9,200,300 36.45 71.40
01-11-07 35.00 35.20 34.50 9,883,700 34.50 67.58
01-11-06 33.74 35.18 33.58 10,685,600 35.15 68.85
Date Open High Low Vol Cls adjCls
01-11-05 33.50 33.88 32.50 8,933,200 33.49 65.60
01-11-02 32.60 32.74 31.81 4,662,000 32.01 62.70
01-11-01 31.48 33.35 31.26 6,935,200 32.64 63.94
01-10-31 32.00 32.45 31.05 4,428,700 31.10 60.92
01-10-30 31.60 31.90 30.70 5,458,600 31.57 61.84
01-10-29 33.05 33.15 32.01 4,444,500 32.15 62.98
01-10-26 32.48 33.75 32.28 5,663,500 33.50 65.62
01-10-25 31.25 32.57 31.04 5,159,700 32.48 63.62
01-10-24 32.95 33.09 31.67 5,346,500 32.10 62.88
Date Open High Low Vol Cls adjCls
01-10-23 32.00 33.80 31.80 6,308,400 32.89 64.43
01-10-22 31.05 31.85 30.51 5,155,100 31.65 62.00
01-10-19 29.65 31.35 29.64 8,955,700 31.17 61.06
01-10-18 30.58 30.75 29.39 9,163,400 29.90 58.57
01-10-17 33.20 33.20 30.75 11,467,100 30.81 60.35
01-10-16 33.92 34.50 33.25 4,893,400 33.50 65.62
01-10-15 32.85 33.70 32.29 4,009,700 33.50 65.62
01-10-12 33.91 34.72 32.22 5,613,500 33.20 65.03
01-10-11 33.00 34.39 33.00 6,736,000 33.91 66.42
Date Open High Low Vol Cls adjCls
01-10-10 32.00 32.60 31.75 5,328,500 32.34 63.35
01-10-09 32.00 33.00 31.85 5,072,500 32.00 62.68
01-10-08 31.90 33.00 31.35 8,721,800 31.75 62.19
01-10-05 33.60 34.15 33.05 4,999,300 33.81 66.23
01-10-04 34.78 36.48 33.75 8,348,100 34.10 66.80
01-10-03 32.25 34.80 32.09 6,590,700 34.31 67.21
01-10-02 32.60 33.10 31.60 4,912,900 32.86 64.37
01-10-01 33.11 33.11 32.26 4,245,600 32.77 64.19
01-09-28 33.00 33.40 32.80 6,945,500 33.10 64.84
Date Open High Low Vol Cls adjCls
01-09-27 32.00 32.50 30.70 6,380,800 32.35 63.37
01-09-26 32.55 33.54 31.70 5,853,000 32.25 63.17
01-09-25 31.80 33.50 31.25 9,885,900 32.80 64.25
01-09-24 29.86 32.91 29.86 9,153,300 32.50 63.66
01-09-21 29.27 30.00 27.40 12,955,800 29.85 58.47
01-09-20 29.50 30.80 29.25 11,224,800 29.25 57.30
01-09-19 30.50 31.73 28.59 11,698,700 30.95 60.63
01-09-18 30.25 31.95 30.00 9,422,300 30.45 59.65
01-09-17 31.00 33.00 30.00 15,174,000 30.00 58.76
Date Open High Low Vol Cls adjCls
01-09-10 31.50 34.50 31.29 8,668,100 34.41 67.40
01-09-07 34.20 35.14 32.00 13,369,000 32.28 63.23
01-09-06 36.02 36.35 34.90 6,583,500 35.09 68.73
01-09-05 37.75 37.90 36.10 6,405,700 36.75 71.99
01-09-04 37.70 39.59 37.28 5,348,900 37.50 73.46
01-08-31 36.25 37.99 35.85 5,789,900 37.35 73.16
01-08-30 38.12 38.25 35.70 9,480,600 36.00 70.52
01-08-29 40.45 40.75 38.40 6,053,400 38.50 75.41
01-08-28 41.60 41.74 40.36 3,187,900 40.70 79.72
Date Open High Low Vol Cls adjCls
01-08-27 41.71 42.09 40.89 2,499,900 41.65 81.58
01-08-24 40.05 42.03 39.90 3,736,700 41.81 81.90
01-08-23 39.00 40.22 39.00 3,343,200 40.08 78.51
01-08-22 39.80 40.40 38.58 4,746,300 39.50 77.37
01-08-21 40.35 41.45 39.68 3,883,500 39.90 78.16
01-08-20 39.50 40.45 39.50 3,277,300 40.21 78.76
01-08-17 39.65 40.25 39.15 3,618,200 39.70 77.76
01-08-16 39.10 40.26 39.05 5,335,500 40.05 78.45
01-08-15 39.01 39.80 38.05 12,104,200 39.70 77.76
Date Open High Low Vol Cls adjCls
01-08-14 43.10 43.25 39.65 11,933,000 39.65 77.67
01-08-13 43.95 44.12 42.54 4,315,400 42.99 84.21
01-08-10 44.05 44.50 43.04 3,791,500 44.30 86.78
01-08-09 45.10 45.20 44.20 2,773,600 44.86 87.87
01-08-08 45.75 46.34 44.75 2,898,600 45.08 88.30
01-08-07 46.00 46.32 45.50 2,429,600 46.00 90.11
01-08-06 46.88 46.88 45.73 2,251,800 46.00 90.11
01-08-03 47.00 47.20 46.01 2,214,700 46.88 91.83
01-08-02 46.60 47.25 46.37 3,518,200 47.00 92.06
Date Open High Low Vol Cls adjCls
01-08-01 45.70 46.20 45.54 3,051,900 46.08 90.26
01-07-31 45.90 46.11 45.25 3,378,000 45.45 89.03
01-07-30 45.40 45.97 44.97 2,797,800 45.15 88.44
01-07-27 44.91 45.75 44.60 2,907,400 45.14 88.42
01-07-26 43.55 45.08 42.93 4,422,900 44.91 87.97
01-07-25 43.45 44.00 42.10 4,881,400 43.75 85.70
01-07-24 42.50 43.69 42.20 3,947,200 42.70 83.64
01-07-23 44.60 45.20 42.70 4,357,500 43.00 84.23
01-07-20 42.80 44.90 42.76 5,859,100 44.31 86.79
Date Open High Low Vol Cls adjCls
01-07-19 45.20 45.40 42.00 9,592,300 42.78 83.80
01-07-18 47.00 47.00 44.40 12,634,000 44.65 87.46
01-07-17 49.20 49.90 48.67 3,459,400 49.45 96.86
01-07-16 49.81 49.92 48.74 3,107,500 49.36 96.69
01-07-13 50.00 50.00 49.15 3,079,700 49.81 97.57
01-07-12 49.80 50.45 48.89 5,108,700 50.05 98.04
01-07-11 50.10 50.10 47.63 7,105,900 48.50 95.00
01-07-10 50.76 51.75 50.02 3,574,500 50.18 98.29
01-07-09 50.15 51.50 49.97 3,729,600 50.69 99.29
Date Open High Low Vol Cls adjCls
01-07-06 50.84 51.10 49.90 3,191,500 50.11 98.16
01-07-05 52.20 52.68 51.35 2,730,200 51.36 100.60
01-07-03 53.00 53.25 52.70 1,703,700 52.76 103.35
01-07-02 53.00 53.30 52.50 3,764,900 53.06 103.93
01-06-29 51.70 53.15 51.61 4,692,200 53.00 103.82
01-06-28 52.80 53.26 51.51 4,993,600 52.08 102.01
01-06-27 53.00 53.15 52.15 3,635,500 52.68 103.19
01-06-26 52.10 53.00 51.76 3,929,400 52.85 103.52
01-06-25 53.70 53.84 52.70 3,902,400 53.00 103.82
Date Open High Low Vol Cls adjCls
01-06-22 54.05 54.30 52.75 4,669,500 53.10 104.01
01-06-21 52.60 55.00 52.30 9,203,800 55.00 107.73
01-06-20 49.74 52.80 49.74 5,691,300 52.80 103.43
01-06-19 50.40 50.90 49.53 3,798,000 49.84 97.63
01-06-18 50.75 50.80 49.55 4,545,200 49.80 97.55
01-06-15 49.40 50.90 48.18 9,501,200 50.90 99.70
01-06-14 51.50 51.53 50.06 4,417,900 50.41 98.74
01-06-13 51.95 52.89 51.50 2,920,700 51.55 100.98
01-06-12 51.90 52.65 50.60 3,684,200 52.10 102.05
Date Open High Low Vol Cls adjCls
01-06-11 51.05 52.25 51.00 2,876,200 51.79 101.45
01-06-08 51.50 51.99 50.87 2,407,300 51.05 100.00
01-06-07 52.00 52.49 51.02 3,506,700 51.70 101.27
01-06-06 52.76 53.20 52.05 2,795,700 52.28 102.41
01-06-05 52.10 53.26 51.88 3,926,800 53.01 103.84
01-06-04 52.55 52.69 51.65 2,993,500 51.95 101.76
01-06-01 52.95 53.50 52.02 3,868,400 52.75 103.33
01-05-31 51.00 52.90 51.00 4,333,800 52.19 102.23
01-05-30 50.00 51.38 49.57 6,517,600 51.10 100.10
Date Open High Low Vol Cls adjCls
01-05-29 52.53 52.69 50.90 5,065,000 51.00 99.90
01-05-25 53.25 54.20 53.10 3,637,400 53.53 104.86
01-05-24 55.25 55.48 53.50 7,051,400 54.28 106.32
01-05-23 55.65 55.99 55.00 5,391,200 55.28 108.28
01-05-22 58.21 58.51 55.49 10,996,700 57.24 112.12
01-05-21 54.85 56.70 54.52 8,130,700 56.60 110.87
01-05-18 53.82 54.75 53.53 4,806,600 54.43 106.62
01-05-17 53.00 54.75 52.75 7,394,300 53.82 105.42
01-05-16 50.50 53.14 50.17 5,419,400 53.04 103.90
Date Open High Low Vol Cls adjCls
01-05-15 51.50 51.89 50.50 3,930,200 50.75 99.41
01-05-14 51.50 51.99 51.05 3,094,700 51.60 101.07
01-05-11 52.00 52.38 51.10 3,488,300 51.64 101.15
01-05-10 52.75 52.98 52.10 3,930,200 52.45 102.74
01-05-09 51.25 52.37 50.96 3,910,900 52.00 101.86
01-05-08 52.40 52.75 51.31 4,081,100 51.93 101.72
01-05-07 52.20 52.49 51.21 3,491,000 52.10 102.05
01-05-04 49.50 52.40 49.06 4,889,200 52.20 102.25
01-05-03 50.25 51.00 49.80 4,100,800 50.65 99.21
Date Open High Low Vol Cls adjCls
01-05-02 52.00 52.10 51.02 5,130,900 51.61 101.09
01-05-01 50.25 51.96 49.75 4,688,100 51.96 101.78
01-04-30 50.00 52.15 50.00 7,145,500 50.50 98.92
01-04-27 50.00 50.10 48.76 3,199,200 49.99 97.92
01-04-26 49.95 50.49 48.81 7,336,700 49.51 96.98
01-04-25 47.25 49.50 46.94 4,684,100 49.50 96.96
01-04-24 47.80 48.75 47.00 4,558,600 47.25 92.55
01-04-23 48.70 48.75 46.25 5,835,400 47.60 93.24
01-04-20 49.20 49.89 48.25 6,086,700 48.69 95.37
Date Open High Low Vol Cls adjCls
01-04-19 48.85 49.98 47.66 7,963,300 49.90 97.74
01-04-18 46.00 50.00 45.50 15,201,500 49.00 95.98
01-04-17 43.31 45.01 43.26 6,737,400 43.90 85.99
01-04-16 42.55 43.74 42.25 5,189,800 43.31 84.84
01-04-12 40.75 42.70 40.75 4,372,000 42.22 82.70
01-04-11 41.95 41.97 40.50 5,508,200 41.20 80.70
01-04-10 40.00 41.53 39.90 5,977,700 40.01 78.37
01-04-09 40.20 40.50 38.54 4,357,800 39.47 77.31
01-04-06 39.00 39.66 37.51 6,443,000 39.30 76.98
Date Open High Low Vol Cls adjCls
01-04-05 37.00 40.00 36.70 7,635,300 39.70 77.76
01-04-04 34.00 35.95 33.80 8,180,000 35.15 68.85
01-04-03 36.75 36.75 33.46 10,287,900 33.90 66.40
01-04-02 39.25 39.74 36.75 7,148,600 37.17 72.81
01-03-30 40.76 40.79 38.70 4,663,000 40.15 78.65
01-03-29 40.75 40.90 39.34 5,240,400 40.75 79.82
01-03-28 42.05 42.25 40.66 5,755,800 40.76 79.84
01-03-27 40.96 43.30 40.28 6,131,500 43.00 84.23
01-03-26 40.00 41.50 40.00 5,315,100 40.89 80.10
Date Open High Low Vol Cls adjCls
01-03-23 37.80 39.95 37.55 5,753,700 39.52 77.41
01-03-22 38.05 38.15 35.12 8,905,800 36.77 72.03
01-03-21 39.10 39.50 37.65 6,603,100 37.84 74.12
01-03-20 40.50 41.70 38.60 7,652,700 38.79 75.98
01-03-19 39.45 40.51 38.70 4,765,500 39.90 78.16
01-03-16 39.75 40.20 39.20 6,913,300 39.35 77.08
01-03-15 41.40 41.40 39.67 5,042,900 40.59 79.51
01-03-14 39.10 41.05 38.50 6,320,000 40.04 78.43
01-03-13 39.60 41.20 39.21 7,047,300 40.70 79.72
Date Open High Low Vol Cls adjCls
01-03-12 41.60 42.00 38.40 10,731,200 39.27 76.92
01-03-09 44.00 44.11 42.31 5,234,800 42.87 83.97
01-03-08 44.60 46.54 44.24 7,212,300 44.50 87.17
01-03-07 46.80 47.15 44.90 4,999,000 45.30 88.73
01-03-06 45.10 47.70 44.70 7,173,100 46.54 91.16
01-03-05 42.85 44.00 42.05 4,661,800 43.80 85.80
01-03-02 41.90 43.68 41.42 5,186,100 42.06 82.39
01-03-01 42.55 44.20 41.35 5,615,100 44.00 86.19
01-02-28 44.90 45.50 42.25 5,767,600 44.03 86.25
Date Open High Low Vol Cls adjCls
01-02-27 45.99 46.95 43.77 5,260,200 44.70 87.56
01-02-26 43.50 46.68 43.42 5,206,400 46.12 90.34
01-02-23 43.25 44.12 41.52 8,118,700 43.30 84.82
01-02-22 44.42 45.75 41.50 7,138,300 44.90 87.95
01-02-21 43.80 47.50 43.50 6,886,900 44.40 86.97
01-02-20 48.10 48.60 44.13 5,498,300 44.95 88.05
01-02-16 48.50 49.40 47.50 4,018,500 48.36 94.73
01-02-15 49.50 50.30 49.30 6,311,800 49.95 97.84
01-02-14 47.30 48.90 46.05 4,537,200 48.53 95.06
Date Open High Low Vol Cls adjCls
01-02-13 47.75 49.10 47.69 3,963,400 48.09 94.20
01-02-12 47.25 47.81 46.50 3,571,900 47.53 93.10
01-02-09 48.15 48.48 46.60 4,625,700 47.25 92.55
01-02-08 48.75 50.03 48.60 4,300,400 48.76 95.51
01-02-07 48.25 49.50 48.02 3,963,900 48.20 94.41
01-02-06 49.26 50.29 48.55 4,775,000 48.85 95.69
01-02-05 47.95 49.91 46.90 5,222,800 49.37 96.71
01-02-02 49.40 49.99 46.75 8,415,100 47.79 93.61
01-02-01 51.25 52.57 48.93 11,458,300 49.83 97.61
Date Open High Low Vol Cls adjCls
01-01-31 54.53 56.89 52.00 10,390,100 52.56 102.96
01-01-30 54.90 55.00 53.25 7,816,300 54.31 106.38
01-01-29 54.20 56.30 54.11 7,511,800 55.00 107.73
01-01-26 54.34 54.75 53.16 6,483,900 54.59 106.93
01-01-25 55.75 56.92 55.15 6,785,000 55.77 109.24
01-01-24 54.25 57.10 54.15 10,831,700 55.75 109.20
01-01-23 54.00 54.45 52.91 8,743,400 54.15 106.07
01-01-22 53.80 55.98 53.22 12,901,600 53.84 105.46
01-01-19 51.01 54.76 51.00 15,008,800 53.80 105.38
Date Open High Low Vol Cls adjCls
01-01-18 48.86 49.91 48.00 5,600,100 49.77 97.49
01-01-17 48.00 49.25 47.80 7,655,400 48.79 95.57
01-01-16 46.47 48.10 45.72 5,284,600 46.70 91.48
01-01-12 48.05 48.80 45.13 11,964,700 46.47 91.03
01-01-11 43.90 47.60 43.89 6,979,500 47.23 92.51
01-01-10 42.60 45.28 42.50 6,208,000 44.89 87.93
01-01-09 41.75 43.25 41.30 4,816,400 42.85 83.94
01-01-08 40.70 41.15 38.50 4,292,900 40.03 78.41
01-01-05 42.00 42.00 39.90 5,555,600 41.29 80.88
Date Open High Low Vol Cls adjCls
01-01-04 39.00 43.25 38.53 9,578,400 42.18 82.62
01-01-03 32.00 38.00 31.50 12,172,100 37.50 73.46
01-01-02 34.80 35.31 31.66 6,005,600 32.39 63.45
00-12-29 34.50 35.00 32.75 11,197,300 34.80 68.17
00-12-28 35.15 36.75 34.50 6,807,500 35.25 69.05
00-12-27 37.50 37.90 35.75 5,520,300 35.75 70.03
00-12-26 38.90 39.99 38.13 4,489,600 38.50 75.41
00-12-22 37.80 39.70 37.63 5,736,600 38.28 74.98
00-12-21 35.50 37.70 34.48 9,313,800 37.66 73.77
Date Open High Low Vol Cls adjCls
00-12-20 37.55 39.40 35.50 11,750,100 37.25 72.97
00-12-19 42.29 44.11 40.00 6,139,100 40.76 79.84
00-12-18 47.00 48.00 41.52 7,599,600 42.24 82.74
00-12-15 48.50 49.20 45.40 7,051,200 48.96 95.90
00-12-14 48.00 50.87 47.92 5,840,900 50.00 97.94
00-12-13 49.15 49.97 47.84 4,658,700 48.45 94.90
00-12-12 48.00 49.10 47.40 3,406,500 48.65 95.30
00-12-11 46.65 49.24 46.64 4,420,800 48.49 94.98
00-12-08 45.50 48.00 45.30 3,869,500 46.90 91.87
Date Open High Low Vol Cls adjCls
00-12-07 44.07 44.50 43.05 2,910,200 43.55 85.31
00-12-06 44.49 45.65 43.34 7,853,400 44.61 87.38
00-12-05 41.30 44.50 41.30 5,626,700 44.08 86.34
00-12-04 41.05 41.98 40.55 3,415,300 41.05 80.41
00-12-01 41.46 42.96 40.50 4,585,800 41.51 81.31
00-11-30 41.50 42.00 38.96 7,868,100 40.61 79.55
00-11-29 40.57 43.84 40.10 6,065,800 43.36 84.93
00-11-28 44.05 44.40 40.30 4,754,400 40.56 79.45
00-11-27 43.75 44.50 43.57 3,984,400 43.97 86.13
Date Open High Low Vol Cls adjCls
00-11-24 40.83 42.94 40.25 3,019,000 42.90 84.03
00-11-22 42.25 43.00 41.01 4,712,000 41.08 80.47
00-11-21 47.05 47.09 42.52 5,726,300 43.00 84.23
00-11-20 48.50 48.87 47.02 3,994,200 47.09 92.24
00-11-17 49.35 50.04 48.80 5,097,500 49.56 97.08
00-11-16 48.85 50.13 48.78 3,283,600 48.85 95.69
00-11-15 49.90 50.75 49.00 3,354,400 49.44 96.84
00-11-14 50.50 50.98 49.50 3,445,000 49.90 97.74
00-11-13 48.85 49.40 47.62 5,455,700 49.07 96.12
Date Open High Low Vol Cls adjCls
00-11-10 51.25 52.40 50.50 3,205,100 50.50 98.92
00-11-09 54.50 55.00 51.26 5,126,200 52.68 103.19
00-11-08 58.00 58.50 54.54 4,463,300 56.30 110.28
00-11-07 56.11 57.71 55.87 4,981,300 57.61 112.85
00-11-06 54.30 56.54 53.75 4,637,800 55.86 109.42
00-11-03 54.50 55.64 53.00 3,421,500 53.43 104.66
00-11-02 52.14 54.00 52.10 4,707,900 54.00 105.78
00-11-01 50.00 52.00 49.99 4,793,900 52.00 101.86
00-10-31 47.70 50.50 47.70 3,882,600 50.50 98.92
Date Open High Low Vol Cls adjCls
00-10-30 48.25 48.98 46.42 2,977,300 47.75 93.53
00-10-27 48.00 48.85 46.83 3,234,100 48.00 94.02
00-10-26 47.26 47.80 45.05 3,562,700 46.70 91.48
00-10-25 48.80 49.45 46.51 3,753,400 47.02 92.10
00-10-24 49.90 49.99 47.51 3,902,400 48.02 94.06
00-10-23 47.00 49.01 46.81 3,934,200 47.94 93.91
00-10-20 45.60 48.65 45.60 5,944,800 46.57 91.22
00-10-19 50.30 50.30 43.00 11,488,000 45.44 89.01
00-10-18 40.00 47.25 37.00 15,371,900 46.91 91.89
Date Open High Low Vol Cls adjCls
00-10-17 52.11 52.11 43.00 17,258,700 43.60 85.40
00-10-16 52.75 53.55 51.57 3,489,300 52.61 103.05
00-10-13 50.05 54.13 49.00 7,113,400 53.00 103.82
00-10-12 54.90 54.99 51.00 5,128,200 51.00 99.90
00-10-11 55.50 56.50 52.50 6,957,900 54.50 106.76
00-10-10 57.03 58.35 56.38 3,557,700 57.24 112.12
00-10-09 58.20 58.60 56.10 2,979,700 57.10 111.85
00-10-06 61.75 61.91 57.71 5,372,400 59.13 115.82
00-10-05 59.00 62.27 58.92 8,358,000 61.50 120.47
Date Open High Low Vol Cls adjCls
00-10-04 55.35 59.00 54.41 4,836,900 58.65 114.88
00-10-03 55.50 56.75 55.30 3,338,500 55.35 108.42
00-10-02 54.74 55.30 54.00 3,126,300 55.25 108.22
00-09-29 53.73 54.66 53.00 2,419,000 53.65 105.09
00-09-28 53.30 55.11 53.03 3,673,700 53.59 104.97
00-09-27 55.50 55.72 52.95 3,700,900 53.50 104.80
00-09-26 56.00 56.61 55.50 2,600,300 55.50 108.71
00-09-25 55.50 56.44 55.10 2,502,400 56.44 110.56
00-09-22 54.87 55.25 54.06 3,478,600 55.25 108.22
Date Open High Low Vol Cls adjCls
00-09-21 54.62 56.75 53.50 3,566,200 53.50 104.80
00-09-20 55.62 55.94 54.37 3,107,600 54.94 107.61
00-09-19 55.37 56.44 54.25 3,473,300 56.00 109.69
00-09-18 56.62 57.87 54.94 6,541,100 55.62 108.96
00-09-15 55.81 55.81 54.50 2,664,700 55.25 108.22
00-09-14 56.50 56.94 55.75 2,379,200 56.00 109.69
00-09-13 55.19 56.25 54.56 2,752,600 56.00 109.69
00-09-12 56.19 56.62 55.31 3,071,500 56.00 109.69
00-09-11 55.25 56.62 55.25 2,568,500 56.25 110.18
Date Open High Low Vol Cls adjCls
00-09-08 56.31 56.50 55.25 2,140,000 55.50 108.71
00-09-07 56.12 57.19 55.62 3,185,700 56.00 109.69
00-09-06 57.00 57.75 55.31 2,861,100 56.00 109.69
00-09-05 56.62 57.50 56.19 4,236,200 57.37 112.39
00-09-01 58.62 58.62 56.69 3,710,800 57.75 113.12
00-08-31 59.37 59.50 58.25 3,397,900 58.94 115.45
00-08-30 58.50 60.19 58.19 3,413,300 59.12 115.81
00-08-29 58.44 59.00 58.00 2,665,700 58.56 114.71
00-08-28 59.75 59.94 58.50 3,594,800 58.81 115.20
Date Open High Low Vol Cls adjCls
00-08-25 59.94 60.81 59.50 4,052,700 60.00 117.53
00-08-24 58.25 60.00 58.25 3,842,700 60.00 117.53
00-08-23 57.00 58.75 56.62 4,338,000 58.75 115.08
00-08-22 56.69 58.00 56.25 3,691,000 57.75 113.12
00-08-21 55.69 57.62 55.06 3,996,200 56.81 111.28
00-08-18 55.00 55.31 54.81 2,668,000 54.87 107.49
00-08-17 54.25 55.19 54.00 3,242,300 55.19 108.10
00-08-16 54.56 55.87 54.56 3,593,300 55.50 108.71
00-08-15 53.50 55.00 53.25 4,474,100 54.50 106.76
Date Open High Low Vol Cls adjCls
00-08-14 52.25 53.25 52.06 3,135,300 53.00 103.82
00-08-11 51.75 52.37 51.19 2,640,800 51.75 101.37
00-08-10 52.81 53.31 51.19 3,471,300 51.75 101.37
00-08-09 53.94 54.00 52.50 3,147,100 52.62 103.08
00-08-08 52.31 54.62 52.31 3,980,600 54.06 105.90
00-08-07 52.56 53.62 51.62 2,722,300 53.00 103.82
00-08-04 53.87 53.94 51.94 3,035,400 52.00 101.86
00-08-03 51.12 53.62 51.06 3,990,100 53.31 104.43
00-08-02 52.06 52.81 51.87 3,154,400 52.25 102.35
Date Open High Low Vol Cls adjCls
00-08-01 53.50 53.50 52.25 2,791,200 52.25 102.35
00-07-31 52.75 54.00 52.62 3,749,500 53.25 104.31
00-07-28 54.00 54.00 52.12 4,039,000 53.81 105.41
00-07-27 53.06 54.50 52.31 4,090,900 54.25 106.27
00-07-26 55.44 55.50 52.25 4,649,900 53.50 104.80
00-07-25 56.19 56.44 55.00 3,097,800 55.50 108.71
00-07-24 56.00 56.56 55.00 4,451,800 56.12 109.94
00-07-21 59.37 59.87 57.42 5,455,700 57.62 112.88
00-07-20 60.62 62.75 57.62 5,027,500 59.12 115.81
Date Open High Low Vol Cls adjCls
00-07-19 60.25 60.81 58.75 4,072,200 59.37 116.30
00-07-18 61.75 61.94 60.00 4,415,700 60.75 119.00
00-07-17 62.25 63.25 61.00 6,397,600 63.00 123.41
00-07-14 59.25 62.50 59.12 8,917,500 62.06 121.57
00-07-13 57.87 59.50 57.12 6,793,300 58.25 114.10
00-07-12 56.50 58.25 55.75 7,156,000 57.00 111.65
00-07-11 54.69 56.00 53.44 3,485,700 56.00 109.69
00-07-10 56.12 56.50 55.25 2,663,500 55.75 109.20
00-07-07 56.87 57.69 56.12 4,166,500 57.00 111.65
Date Open High Low Vol Cls adjCls
00-07-06 54.94 56.94 53.87 4,334,100 56.25 110.18
00-07-05 53.50 55.56 52.50 4,688,000 54.56 106.88
00-07-03 52.62 53.87 51.87 1,955,300 53.62 105.04
00-06-30 51.87 53.00 51.31 3,496,100 52.87 103.57
00-06-29 50.87 52.69 50.62 4,148,500 51.75 101.37
00-06-28 51.31 51.87 51.00 3,260,800 51.00 99.90
00-06-27 51.75 53.00 51.00 4,118,800 51.87 101.61
00-06-26 53.50 53.94 51.37 4,037,900 51.87 101.61
00-06-23 56.50 56.69 52.62 3,591,900 53.50 104.80
Date Open High Low Vol Cls adjCls
00-06-22 57.06 58.62 55.25 5,096,500 56.50 110.67
00-06-21 57.56 58.25 56.75 4,095,800 57.50 112.63
00-06-20 54.50 58.00 54.25 6,332,700 57.87 113.37
00-06-19 54.69 54.75 53.00 3,494,700 54.50 106.76
00-06-16 54.00 55.00 53.56 3,564,000 54.50 106.76
00-06-15 52.56 55.56 52.25 3,151,000 55.00 107.73
00-06-14 52.00 53.50 51.87 5,494,900 52.44 102.72
00-06-13 52.50 53.50 50.81 4,425,400 51.62 101.12
00-06-12 53.94 54.00 52.31 3,180,700 52.75 103.33
Date Open High Low Vol Cls adjCls
00-06-09 54.94 55.56 54.31 2,757,300 54.75 107.24
00-06-08 57.50 57.50 54.00 4,663,500 55.06 107.86
00-06-07 55.44 57.50 54.75 3,168,400 56.87 111.41
00-06-06 55.00 56.69 54.69 2,895,400 55.87 109.45
00-06-05 56.12 56.62 55.00 3,860,000 55.00 107.73
00-06-02 55.00 57.62 55.00 5,980,100 57.00 111.65
00-06-01 53.75 54.44 52.12 3,135,300 53.12 104.06
00-05-31 52.75 53.75 52.25 4,852,100 53.37 104.55
00-05-30 49.56 54.00 49.44 5,255,400 53.37 104.55
Date Open High Low Vol Cls adjCls
00-05-26 49.81 50.19 48.31 2,890,700 48.50 95.00
00-05-25 51.44 51.81 49.25 3,821,100 49.50 96.96
00-05-24 50.19 51.50 48.62 6,475,300 51.06 100.02
00-05-23 52.06 52.62 49.25 3,285,200 49.50 96.96
00-05-22 53.56 53.87 50.12 4,948,000 52.00 101.86
00-05-19 54.12 55.00 53.19 3,347,700 53.37 104.55
00-05-18 57.00 57.00 55.19 2,420,800 55.37 108.47
00-05-17 56.75 57.50 56.50 2,284,900 56.75 111.16
00-05-16 59.12 59.25 57.25 4,557,400 58.00 113.61
Date Open High Low Vol Cls adjCls
00-05-15 55.06 58.75 54.50 4,519,000 58.44 114.47
00-05-12 54.44 56.25 54.06 3,879,500 55.37 108.47
00-05-11 54.81 54.94 53.50 2,981,600 53.94 105.65
00-05-10 55.12 56.19 53.19 4,966,600 53.69 105.16
00-05-09 55.69 56.31 54.56 3,480,900 55.50 108.71
00-05-08 56.06 56.31 55.00 3,235,300 55.19 108.10
00-05-05 56.31 57.87 56.12 2,753,600 57.00 111.65
00-05-04 57.87 58.44 56.12 3,444,200 56.25 110.18
00-05-03 57.00 57.50 56.12 3,563,800 57.12 111.90
Date Open High Low Vol Cls adjCls
00-05-02 58.12 59.25 57.00 3,661,900 57.75 113.12
00-05-01 60.50 61.00 59.00 4,109,300 59.25 116.06
00-04-28 61.19 61.19 59.50 3,459,500 60.00 117.53
00-04-27 58.00 60.69 57.94 4,719,400 60.00 117.53
00-04-26 61.00 61.50 59.00 4,529,600 60.00 117.53
00-04-25 58.87 61.75 58.75 5,318,500 61.00 119.49
00-04-24 57.56 59.00 55.62 5,338,100 58.00 113.61
00-04-20 62.62 62.62 59.75 4,823,600 60.00 117.53
00-04-19 62.31 63.87 60.75 9,077,800 61.75 120.96
Date Open High Low Vol Cls adjCls
00-04-18 58.44 61.00 57.12 7,844,300 60.75 119.00
00-04-17 52.87 58.75 52.81 11,478,200 58.75 115.08
00-04-14 57.06 57.50 53.50 11,620,300 55.00 107.73
00-04-13 61.94 62.50 57.50 7,948,300 59.25 116.06
00-04-12 65.75 66.75 61.00 5,929,800 62.50 122.43
00-04-11 66.75 66.81 64.31 5,773,000 65.50 128.30
00-04-10 68.75 69.37 66.75 5,392,000 67.25 131.73
00-04-07 66.25 69.00 65.31 5,622,100 68.75 134.67
00-04-06 64.69 66.25 64.00 5,477,000 64.87 127.08
Date Open High Low Vol Cls adjCls
00-04-05 61.62 65.44 61.50 6,605,900 63.00 123.41
00-04-04 66.50 66.50 59.06 11,789,100 62.87 123.16
00-04-03 66.87 68.44 64.00 7,063,600 66.50 130.26
00-03-31 65.75 68.37 63.81 8,117,600 67.25 131.73
00-03-30 65.75 68.31 63.00 7,675,300 65.00 127.32
00-03-29 71.56 71.87 67.50 6,368,900 68.12 133.44
00-03-28 74.12 74.19 71.00 6,039,400 71.81 140.67
00-03-27 71.00 74.62 71.00 6,979,700 74.44 145.81
00-03-24 71.00 72.81 69.50 6,955,200 71.50 140.05
Date Open High Low Vol Cls adjCls
00-03-23 70.94 72.00 69.62 6,131,800 70.50 138.10
00-03-22 68.50 72.37 68.00 12,332,100 72.00 141.03
00-03-21 66.75 68.69 64.00 8,229,000 67.37 131.97
00-03-20 65.00 68.00 64.75 9,857,800 66.87 131.00
00-03-17 62.37 65.00 62.00 9,819,700 64.75 126.83
00-03-16 61.87 62.69 59.94 6,751,800 62.00 121.45
00-03-15 62.00 62.75 60.00 5,373,300 61.25 119.98
00-03-14 62.94 64.44 59.00 10,671,600 61.50 120.47
00-03-13 57.06 62.31 57.06 10,518,600 61.31 120.10
Date Open High Low Vol Cls adjCls
00-03-10 60.94 60.94 58.62 5,564,400 58.62 114.84
00-03-09 56.19 62.00 56.12 12,599,500 61.37 120.22
00-03-08 56.25 57.00 54.00 5,253,600 54.87 107.49
00-03-07 57.00 58.50 55.25 6,671,400 56.50 110.67
00-03-06 57.75 57.75 55.00 8,444,500 56.75 111.16
00-03-03 58.00 58.00 56.37 6,889,600 57.62 112.88
00-03-02 56.94 57.00 55.69 5,879,300 56.50 110.67
00-03-01 59.06 59.06 56.00 7,448,500 57.00 111.65
00-02-29 61.94 62.00 58.50 6,975,600 58.94 115.45
Date Open High Low Vol Cls adjCls
00-02-28 60.75 61.62 60.00 8,974,100 60.62 118.75
00-02-25 60.50 61.75 58.75 8,013,800 59.62 116.79
00-02-24 59.75 62.00 58.87 14,758,200 60.00 117.53
00-02-23 52.50 59.00 52.37 15,121,800 58.31 114.22
00-02-22 51.12 51.37 48.19 10,260,600 49.62 97.21
00-02-18 52.87 53.50 50.69 6,958,600 51.25 100.39
00-02-17 52.06 54.00 51.69 8,083,600 53.00 103.82
00-02-16 53.31 53.87 51.44 10,278,200 51.75 101.37
00-02-15 55.37 55.62 53.19 9,826,000 54.00 105.78
Date Open High Low Vol Cls adjCls
00-02-14 56.62 56.87 55.00 5,618,600 55.75 109.20
00-02-11 58.00 58.50 56.25 5,990,800 57.00 111.65
00-02-10 58.25 58.69 57.25 5,324,700 58.25 114.10
00-02-09 60.00 60.25 57.00 6,657,300 57.75 113.12
00-02-08 57.94 62.00 57.37 7,196,800 59.06 115.69
00-02-07 56.50 57.81 56.12 6,563,000 57.00 111.65
00-02-04 60.50 60.50 56.50 7,600,200 57.81 113.24
00-02-03 60.50 60.81 58.19 10,017,600 59.87 117.28
00-02-02 56.62 61.00 55.62 13,283,300 60.87 119.24
Date Open High Low Vol Cls adjCls
00-02-01 57.25 57.50 55.00 9,194,900 55.25 108.22
00-01-31 58.50 59.00 55.06 10,646,900 56.94 111.53
00-01-28 61.25 61.62 58.06 7,574,200 58.87 115.32
00-01-27 60.19 62.00 59.81 10,792,700 61.62 120.71
00-01-26 59.00 61.94 59.00 5,667,200 59.94 117.41
00-01-25 62.25 62.62 60.44 6,481,300 61.25 119.98
00-01-24 65.94 65.94 60.62 8,495,000 62.00 121.45
00-01-21 64.50 65.44 63.62 9,433,100 64.75 126.83
00-01-20 65.87 66.00 63.00 14,717,900 64.06 125.49
Date Open High Low Vol Cls adjCls
00-01-19 60.75 65.50 60.25 15,254,900 64.87 127.08
00-01-18 63.12 63.87 60.31 10,332,900 61.25 119.98
00-01-14 66.25 66.25 62.25 13,079,200 63.25 123.89
00-01-13 62.00 66.00 60.62 17,456,100 65.50 128.30
00-01-12 64.12 65.06 59.00 25,697,700 60.06 117.65
00-01-11 71.00 71.50 62.62 32,903,500 64.00 125.36
00-01-10 74.00 80.00 70.25 31,101,900 72.62 142.26
00-01-07 70.00 74.00 69.81 8,034,300 73.75 144.46
00-01-06 73.25 76.25 67.50 8,411,900 68.75 134.67
Date Open High Low Vol Cls adjCls
00-01-05 75.06 78.56 72.00 11,082,600 74.06 145.07
00-01-04 80.50 82.00 76.50 9,394,000 77.00 150.83
00-01-03 76.00 83.37 74.75 11,248,300 83.00 162.58
99-12-31 76.44 77.00 74.25 4,514,600 75.87 148.62
99-12-30 79.37 79.56 76.00 4,872,000 76.69 150.22
99-12-29 76.56 79.12 76.25 5,114,700 78.00 152.79
99-12-28 78.00 79.12 76.50 5,120,000 76.50 149.85
99-12-27 80.00 81.50 75.00 9,059,200 78.69 154.13
99-12-23 83.87 85.50 80.50 5,570,100 81.50 159.64
Date Open High Low Vol Cls adjCls
99-12-22 86.69 86.75 82.00 6,394,700 82.75 162.09
99-12-21 86.00 88.00 84.00 5,951,800 85.00 166.50
99-12-20 85.87 87.50 84.87 5,937,900 86.25 168.95
99-12-17 87.75 87.87 84.12 8,119,400 85.00 166.50
99-12-16 90.00 92.62 84.75 11,104,000 86.12 168.70
99-12-15 84.50 89.62 82.00 10,074,100 89.62 175.56
99-12-14 92.25 93.56 87.75 9,933,500 88.81 173.97
99-12-13 92.00 95.81 90.00 13,494,500 94.00 184.13
99-12-10 87.00 93.00 85.00 16,581,200 91.75 179.72
Date Open High Low Vol Cls adjCls
99-12-09 82.00 87.50 79.00 9,200,000 86.25 168.95
99-12-08 79.69 82.75 79.62 6,058,300 81.31 159.28
99-12-07 81.94 81.94 78.50 5,462,000 80.87 158.42
99-12-06 80.19 82.00 78.87 6,462,900 81.00 158.66
99-12-03 83.50 83.87 77.75 9,957,300 78.37 153.52
99-12-02 77.25 80.37 76.56 8,716,900 80.00 156.70
99-12-01 74.00 76.62 72.06 10,606,500 76.12 149.11
99-11-30 75.00 77.75 71.06 14,228,700 72.87 142.75
99-11-29 83.37 83.50 78.75 8,027,300 79.00 154.75
Date Open High Low Vol Cls adjCls
99-11-26 85.00 85.25 82.00 3,430,000 83.37 163.32
99-11-24 85.50 85.75 81.50 7,313,800 84.50 165.52
99-11-23 82.25 85.25 77.00 15,142,900 85.00 166.50
99-11-22 158.75 165.06 158.31 10,092,100 163.38 160.01
99-11-19 159.25 160.00 157.06 6,540,900 158.63 155.36
99-11-18 155.69 160.56 155.63 7,944,500 159.44 156.16
99-11-17 158.00 161.00 154.25 10,500,300 155.63 152.42
99-11-16 150.13 160.00 150.13 11,087,700 160.00 156.71
99-11-15 149.19 155.00 148.00 9,228,500 151.44 148.32
Date Open High Low Vol Cls adjCls
99-11-12 142.69 149.25 141.56 9,072,400 148.50 145.45
99-11-11 146.19 146.75 140.00 6,681,800 142.25 139.32
99-11-10 145.38 148.00 143.00 8,714,500 146.00 143.00
99-11-09 150.50 150.88 142.00 12,920,100 146.00 143.00
99-11-08 145.00 150.38 145.00 10,596,300 150.38 147.28
99-11-05 146.00 148.88 145.50 10,534,700 145.50 142.51
99-11-04 141.50 145.19 141.25 12,334,300 144.25 141.28
99-11-03 135.50 140.00 134.56 10,712,500 139.00 136.14
99-11-02 134.88 136.50 132.00 9,824,200 133.13 130.39
Date Open High Low Vol Cls adjCls
99-11-01 129.50 135.19 129.31 11,442,600 134.00 131.24
99-10-29 128.06 130.75 127.50 16,302,700 129.31 126.65
99-10-28 119.50 126.50 118.13 10,793,200 126.50 123.90
99-10-27 117.75 120.50 116.00 7,270,400 119.63 117.16
99-10-26 119.50 120.00 116.75 6,605,500 116.75 114.35
99-10-25 118.50 119.13 115.88 8,429,300 118.75 116.31
99-10-22 123.38 125.38 118.50 12,436,800 120.38 117.90
99-10-21 118.13 124.25 117.00 22,182,300 122.25 119.74
99-10-20 116.81 121.00 115.50 13,654,400 118.00 115.57
Date Open High Low Vol Cls adjCls
99-10-19 112.88 115.50 112.50 10,011,500 115.25 112.88
99-10-18 109.25 111.06 105.13 11,317,000 110.13 107.86
99-10-15 110.13 111.63 108.00 14,281,400 109.00 106.76
99-10-14 112.75 115.50 111.06 11,082,300 115.00 112.63
99-10-13 114.00 117.00 110.88 12,538,100 111.06 108.78
99-10-12 120.50 120.50 113.63 7,712,800 114.00 111.66
99-10-11 121.94 121.94 119.50 6,260,500 121.06 118.57
99-10-08 118.25 122.00 115.13 11,364,100 121.81 119.31
99-10-07 120.50 124.13 118.13 17,115,400 118.50