Unilever plc (UL)

48.53
0.00 (0.00%)
Exchange
NYQ

Unilever plc (UL) Historicals

Date Open High Low Vol Cls adjCls
17-02-17 47.27 48.82 46.07 36,943,400 48.53 48.53
17-02-16 42.21 42.62 42.15 1,787,100 42.57 42.57
17-02-15 41.54 42.29 41.54 1,838,500 42.17 42.17
17-02-14 41.74 41.79 41.46 1,025,400 41.67 41.67
17-02-13 41.86 41.92 41.71 1,074,800 41.83 41.83
17-02-10 41.61 41.91 41.56 1,033,300 41.77 41.77
17-02-09 42.01 42.25 41.97 1,384,600 42.08 42.08
17-02-08 41.92 42.02 41.73 1,937,100 42.01 42.01
17-02-07 41.57 41.76 41.49 2,444,900 41.68 41.34
Date Open High Low Vol Cls adjCls
17-02-06 41.12 41.21 41.06 1,249,300 41.14 40.80
17-02-03 41.49 41.52 41.27 2,762,100 41.37 41.03
17-02-02 41.25 41.40 41.15 4,913,300 41.16 40.82
17-02-01 41.00 41.28 40.82 3,433,200 41.11 40.77
17-01-31 40.90 41.15 40.89 3,173,300 41.11 40.77
17-01-30 40.59 40.92 40.51 3,793,600 40.90 40.56
17-01-27 40.88 41.11 40.83 3,478,000 41.07 40.73
17-01-26 40.49 40.58 40.31 3,252,300 40.51 40.18
17-01-25 42.43 42.62 42.34 1,699,000 42.58 42.23
Date Open High Low Vol Cls adjCls
17-01-24 42.18 42.46 42.16 1,874,100 42.36 42.01
17-01-23 42.05 42.38 42.01 1,405,300 42.31 41.96
17-01-20 41.67 41.98 41.67 1,524,600 41.95 41.60
17-01-19 41.46 41.62 41.37 2,388,400 41.56 41.22
17-01-18 41.60 41.76 41.54 1,720,400 41.62 41.28
17-01-17 41.47 41.73 41.42 1,963,200 41.61 41.27
17-01-13 41.44 41.61 41.22 1,272,300 41.46 41.12
17-01-12 41.46 41.61 41.37 1,866,300 41.57 41.23
17-01-11 41.04 41.26 40.79 1,581,600 41.15 40.81
Date Open High Low Vol Cls adjCls
17-01-10 41.06 41.06 40.85 1,132,100 40.88 40.54
17-01-09 40.96 41.25 40.96 1,101,900 41.19 40.85
17-01-06 40.90 41.00 40.85 1,350,600 40.94 40.60
17-01-05 40.96 41.37 40.93 1,649,800 41.22 40.88
17-01-04 40.73 40.91 40.65 1,566,700 40.90 40.56
17-01-03 40.35 40.58 40.19 2,536,900 40.54 40.21
16-12-30 40.78 40.86 40.62 1,126,900 40.70 40.36
16-12-29 40.46 40.63 40.45 982,600 40.52 40.19
16-12-28 40.25 40.44 40.22 842,900 40.27 39.94
Date Open High Low Vol Cls adjCls
16-12-27 40.50 40.61 40.41 693,800 40.52 40.19
16-12-23 40.56 40.60 40.40 802,100 40.47 40.14
16-12-22 40.49 40.58 40.31 1,625,300 40.47 40.14
16-12-21 40.31 40.51 40.18 1,131,500 40.22 39.89
16-12-20 40.23 40.45 40.13 1,475,900 40.37 40.04
16-12-19 40.16 40.34 39.99 1,554,000 40.12 39.79
16-12-16 39.79 39.92 39.59 2,084,600 39.70 39.37
16-12-15 39.64 39.68 39.48 2,299,400 39.58 39.25
16-12-14 40.68 40.79 40.22 4,019,800 40.26 39.93
Date Open High Low Vol Cls adjCls
16-12-13 40.57 40.96 40.55 1,895,300 40.79 40.45
16-12-12 39.68 39.99 39.67 2,425,800 39.92 39.59
16-12-09 39.54 39.89 39.51 2,481,200 39.86 39.53
16-12-08 39.26 39.37 39.08 2,029,200 39.14 38.82
16-12-07 39.57 39.92 39.49 2,313,000 39.86 39.53
16-12-06 39.95 40.23 39.57 2,843,300 39.69 39.36
16-12-05 40.14 40.21 39.89 2,444,900 40.14 39.81
16-12-02 39.40 39.79 39.30 1,285,900 39.67 39.34
16-12-01 39.39 39.43 38.99 1,990,600 39.17 38.85
Date Open High Low Vol Cls adjCls
16-11-30 40.77 40.78 39.97 3,377,400 39.98 39.65
16-11-29 39.44 39.58 39.36 1,256,000 39.49 39.16
16-11-28 39.51 39.62 39.33 1,347,300 39.46 39.13
16-11-25 39.79 39.97 39.74 1,004,200 39.86 39.53
16-11-23 38.79 39.19 38.79 1,602,300 39.10 38.78
16-11-22 39.19 39.31 39.02 2,038,000 39.19 38.87
16-11-21 38.95 39.18 38.94 5,317,400 39.17 38.85
16-11-18 38.66 38.88 38.58 4,143,600 38.78 38.46
16-11-17 38.94 39.16 38.92 1,965,800 39.11 38.79
Date Open High Low Vol Cls adjCls
16-11-16 39.01 39.29 38.96 4,709,400 39.16 38.84
16-11-15 39.41 39.71 39.36 1,579,700 39.67 39.34
16-11-14 39.39 39.46 39.06 1,971,200 39.31 38.99
16-11-11 39.75 40.15 39.72 1,726,700 39.85 39.52
16-11-10 39.81 40.24 39.43 4,090,000 40.13 39.80
16-11-09 40.74 41.45 40.74 1,688,100 41.30 40.96
16-11-08 41.75 42.16 41.75 1,372,400 42.01 41.66
16-11-07 41.51 41.81 41.44 1,172,100 41.75 41.41
16-11-04 41.59 41.66 41.25 1,555,600 41.28 40.94
Date Open High Low Vol Cls adjCls
16-11-03 41.87 41.90 41.57 1,141,400 41.62 41.28
16-11-02 42.23 42.24 41.97 1,480,400 42.03 41.68
16-11-01 42.24 42.29 42.01 3,371,200 42.15 41.80
16-10-31 41.55 41.79 41.51 782,200 41.67 41.33
16-10-28 41.82 41.95 41.68 1,029,200 41.74 41.40
16-10-27 42.00 42.02 41.66 813,000 41.75 41.41
16-10-26 41.76 41.94 41.68 971,700 41.77 41.43
16-10-25 42.40 42.43 42.20 1,148,800 42.31 41.61
16-10-24 42.56 42.60 42.31 740,900 42.43 41.73
Date Open High Low Vol Cls adjCls
16-10-21 42.39 42.61 42.34 1,342,000 42.54 41.83
16-10-20 42.50 42.80 42.44 1,363,900 42.77 42.06
16-10-19 42.61 42.70 42.43 959,300 42.46 41.76
16-10-18 43.13 43.13 42.84 1,479,500 42.86 42.15
16-10-17 42.68 42.81 42.54 1,339,800 42.62 41.91
16-10-14 43.25 43.53 43.00 2,717,700 43.00 42.29
16-10-13 43.52 43.95 43.41 6,139,400 43.58 42.86
16-10-12 45.67 45.71 45.14 3,647,400 45.17 44.42
16-10-11 46.34 46.36 45.70 1,426,000 45.82 45.06
Date Open High Low Vol Cls adjCls
16-10-10 46.35 46.54 46.25 666,500 46.31 45.54
16-10-07 46.45 46.59 46.03 1,189,800 46.40 45.63
16-10-06 46.51 46.90 46.50 1,152,900 46.76 45.98
16-10-05 47.19 47.25 46.90 1,144,200 46.97 46.19
16-10-04 48.30 48.31 47.66 2,029,400 47.75 46.96
16-10-03 47.54 47.64 47.38 1,020,100 47.57 46.78
16-09-30 47.16 47.61 47.16 963,500 47.40 46.61
16-09-29 47.46 47.53 46.92 1,143,800 47.07 46.29
16-09-28 47.64 47.75 47.37 1,240,400 47.68 46.89
Date Open High Low Vol Cls adjCls
16-09-27 47.03 47.44 46.93 1,289,800 47.30 46.52
16-09-26 46.61 46.76 46.45 712,500 46.65 45.88
16-09-23 47.12 47.21 46.98 768,200 47.02 46.24
16-09-22 47.49 47.67 47.34 1,235,200 47.45 46.66
16-09-21 46.00 46.41 45.88 1,404,000 46.34 45.57
16-09-20 46.50 46.59 46.30 931,200 46.32 45.55
16-09-19 46.63 46.77 46.41 1,141,400 46.48 45.71
16-09-16 46.09 46.15 45.86 1,046,600 46.02 45.26
16-09-15 46.44 46.90 46.29 1,336,800 46.83 46.05
Date Open High Low Vol Cls adjCls
16-09-14 46.34 46.63 46.19 1,460,400 46.30 45.53
16-09-13 46.46 46.69 46.16 1,419,900 46.28 45.51
16-09-12 46.36 47.07 46.33 1,305,800 47.01 46.23
16-09-09 47.13 47.15 46.42 1,182,100 46.42 45.65
16-09-08 47.81 48.00 47.47 1,151,800 47.50 46.71
16-09-07 48.46 48.51 48.12 1,175,200 48.18 47.38
16-09-06 48.29 48.57 48.13 1,297,200 48.42 47.62
16-09-02 48.50 48.97 48.34 2,517,600 48.63 47.82
16-09-01 46.71 47.03 46.58 1,140,600 46.98 46.20
Date Open High Low Vol Cls adjCls
16-08-31 46.30 46.51 46.17 1,133,800 46.46 45.69
16-08-30 46.86 46.97 46.52 846,500 46.58 45.81
16-08-29 46.61 46.89 46.59 471,000 46.87 46.09
16-08-26 46.83 47.25 46.49 1,341,200 46.66 45.89
16-08-25 46.78 46.96 46.73 962,400 46.80 46.02
16-08-24 46.85 46.86 46.51 1,016,400 46.66 45.89
16-08-23 47.17 47.26 46.82 897,000 46.87 46.09
16-08-22 46.70 46.97 46.64 1,061,800 46.87 46.09
16-08-19 46.94 47.18 46.77 766,200 47.17 46.39
Date Open High Low Vol Cls adjCls
16-08-18 47.35 47.35 47.14 665,500 47.34 46.56
16-08-17 47.04 47.32 46.83 935,800 47.23 46.45
16-08-16 46.81 47.03 46.71 1,191,700 46.85 46.07
16-08-15 46.71 46.95 46.59 1,153,000 46.71 45.94
16-08-12 46.89 47.03 46.71 781,600 46.79 46.01
16-08-11 46.84 47.20 46.73 1,063,100 47.04 46.26
16-08-10 46.38 46.51 46.08 897,700 46.22 45.45
16-08-09 46.10 46.47 46.08 1,130,500 46.34 45.57
16-08-08 45.80 45.98 45.72 1,228,700 45.95 45.19
Date Open High Low Vol Cls adjCls
16-08-05 46.11 46.41 46.09 1,066,600 46.17 45.40
16-08-04 45.89 46.18 45.87 895,200 46.11 45.35
16-08-03 46.06 46.17 45.78 1,136,800 45.86 45.10
16-08-02 47.23 47.23 46.88 1,604,700 47.00 45.87
16-08-01 46.55 46.77 46.46 1,985,200 46.49 45.38
16-07-29 46.37 47.01 46.32 1,026,200 46.81 45.69
16-07-28 46.60 46.60 46.32 1,059,500 46.53 45.42
16-07-27 46.44 46.49 45.95 1,455,100 46.18 45.07
16-07-26 46.84 46.94 46.54 1,306,800 46.72 45.60
Date Open High Low Vol Cls adjCls
16-07-25 46.56 46.60 46.31 1,805,500 46.54 45.42
16-07-22 46.46 46.82 46.45 1,256,600 46.60 45.48
16-07-21 46.75 47.01 46.54 1,709,300 46.69 45.57
16-07-20 47.05 47.23 46.91 1,002,700 46.94 45.82
16-07-19 47.03 47.16 46.84 962,500 46.98 45.85
16-07-18 47.45 47.70 47.33 780,300 47.63 46.49
16-07-15 47.51 47.58 47.28 1,232,600 47.40 46.26
16-07-14 47.89 47.90 47.35 2,095,100 47.43 46.29
16-07-13 47.38 47.83 47.33 1,002,900 47.60 46.46
Date Open High Low Vol Cls adjCls
16-07-12 47.29 47.55 47.02 1,424,000 47.29 46.16
16-07-11 47.21 47.63 47.11 911,700 47.48 46.34
16-07-08 47.49 47.63 47.19 1,070,800 47.48 46.34
16-07-07 47.68 47.75 47.09 1,431,600 47.28 46.15
16-07-06 46.89 47.38 46.61 1,707,700 47.30 46.17
16-07-05 47.81 48.10 47.70 1,432,500 47.81 46.66
16-07-01 48.26 48.29 47.86 1,566,100 48.03 46.88
16-06-30 46.98 47.93 46.90 2,385,900 47.91 46.76
16-06-29 46.09 46.71 45.96 1,788,600 46.50 45.39
Date Open High Low Vol Cls adjCls
16-06-28 45.44 45.44 44.81 1,760,400 45.43 44.34
16-06-27 44.17 44.34 43.69 2,306,200 44.27 43.21
16-06-24 44.92 45.92 44.21 3,888,200 44.24 43.18
16-06-23 47.16 47.42 46.62 1,449,500 47.39 46.25
16-06-22 46.46 46.90 46.31 2,179,000 46.36 45.25
16-06-21 45.86 46.60 45.79 1,485,200 46.35 45.24
16-06-20 45.80 45.80 45.30 1,991,300 45.32 44.23
16-06-17 44.19 44.34 43.78 1,615,700 44.29 43.23
16-06-16 43.48 44.44 43.34 1,657,100 44.39 43.33
Date Open High Low Vol Cls adjCls
16-06-15 44.04 44.24 43.74 1,523,600 43.78 42.73
16-06-14 43.64 43.84 43.37 2,374,600 43.62 42.57
16-06-13 44.54 44.86 44.32 1,437,900 44.40 43.34
16-06-10 45.47 45.67 45.00 1,460,300 45.24 44.16
16-06-09 46.56 46.74 46.45 788,900 46.60 45.48
16-06-08 46.94 47.07 46.81 868,400 46.93 45.81
16-06-07 47.22 47.31 46.83 1,193,200 46.87 45.75
16-06-06 46.85 47.03 46.51 892,200 46.67 45.55
16-06-03 46.10 46.60 46.02 1,028,900 46.53 45.42
Date Open High Low Vol Cls adjCls
16-06-02 45.69 45.95 45.62 928,900 45.89 44.79
16-06-01 45.72 46.03 45.72 1,486,900 45.89 44.79
16-05-31 46.53 46.53 45.47 2,035,900 45.56 44.47
16-05-27 46.03 46.15 45.90 930,600 46.01 44.91
16-05-26 45.84 46.07 45.77 1,038,300 45.82 44.72
16-05-25 45.92 45.99 45.53 1,005,600 45.54 44.45
16-05-24 45.06 45.71 45.03 1,338,300 45.68 44.59
16-05-23 44.45 44.62 44.35 717,600 44.46 43.39
16-05-20 44.92 44.94 44.59 1,124,000 44.63 43.56
Date Open High Low Vol Cls adjCls
16-05-19 44.67 44.72 44.35 920,400 44.64 43.57
16-05-18 44.91 45.27 44.60 1,108,200 44.95 43.87
16-05-17 45.24 45.38 44.65 991,800 44.79 43.72
16-05-16 45.27 45.71 45.20 1,015,000 45.67 44.58
16-05-13 45.44 45.67 45.10 682,000 45.17 44.09
16-05-12 45.90 45.95 45.40 913,300 45.66 44.57
16-05-11 45.67 45.79 45.50 880,400 45.54 44.45
16-05-10 45.57 45.84 45.53 803,500 45.83 44.73
16-05-09 45.42 45.69 45.38 763,500 45.49 44.40
Date Open High Low Vol Cls adjCls
16-05-06 44.77 45.18 44.72 809,800 45.12 44.04
16-05-05 44.79 45.07 44.73 803,100 44.90 43.82
16-05-04 44.53 44.92 44.50 1,039,700 44.83 43.76
16-05-03 45.01 45.20 44.82 1,075,800 44.91 43.83
16-05-02 44.91 45.39 44.76 925,100 45.32 44.23
16-04-29 44.65 45.04 44.51 1,611,700 44.86 43.79
16-04-28 44.73 45.39 44.71 1,124,500 45.13 44.05
16-04-27 45.14 45.39 44.84 2,254,500 45.19 44.11
16-04-26 46.02 46.23 45.65 1,173,100 45.71 44.26
Date Open High Low Vol Cls adjCls
16-04-25 45.77 46.25 45.74 1,239,400 46.21 44.74
16-04-22 46.10 46.16 45.60 1,522,500 45.99 44.53
16-04-21 46.75 46.86 46.50 1,268,800 46.55 45.07
16-04-20 47.55 47.89 47.41 1,169,700 47.56 46.05
16-04-19 47.70 47.90 47.65 1,516,200 47.78 46.26
16-04-18 46.49 46.85 46.47 1,262,000 46.77 45.28
16-04-15 46.40 46.63 46.36 1,138,500 46.60 45.12
16-04-14 46.52 46.55 46.16 1,360,700 46.17 44.70
16-04-13 46.42 46.50 46.05 1,603,600 46.24 44.77
Date Open High Low Vol Cls adjCls
16-04-12 46.11 46.24 45.82 900,900 46.20 44.73
16-04-11 45.87 46.12 45.74 1,149,700 45.74 44.29
16-04-08 45.62 45.75 45.47 700,100 45.59 44.14
16-04-07 45.57 45.83 45.34 935,000 45.51 44.06
16-04-06 45.29 45.83 45.27 1,044,400 45.83 44.37
16-04-05 45.14 45.26 44.95 1,199,600 45.12 43.69
16-04-04 45.72 45.72 45.25 1,615,100 45.34 43.90
16-04-01 44.48 45.12 44.47 949,700 45.10 43.67
16-03-31 45.59 45.59 45.14 1,166,900 45.18 43.75
Date Open High Low Vol Cls adjCls
16-03-30 46.02 46.21 45.66 1,410,400 45.77 44.32
16-03-29 45.23 45.48 45.04 1,549,600 45.46 44.02
16-03-28 44.78 44.97 44.67 604,700 44.80 43.38
16-03-24 44.60 44.63 44.31 1,209,300 44.63 43.21
16-03-23 44.66 44.75 44.50 1,046,800 44.60 43.18
16-03-22 43.97 44.23 43.95 1,069,600 44.13 42.73
16-03-21 44.51 44.77 44.51 1,015,600 44.58 43.16
16-03-18 44.83 45.26 44.75 1,375,300 44.96 43.53
16-03-17 44.50 45.17 44.35 1,396,900 45.06 43.63
Date Open High Low Vol Cls adjCls
16-03-16 44.08 44.54 43.89 1,168,000 44.48 43.07
16-03-15 44.36 44.77 44.31 909,500 44.58 43.16
16-03-14 44.61 44.72 44.38 1,208,500 44.45 43.04
16-03-11 44.55 44.66 44.40 1,199,100 44.63 43.21
16-03-10 44.95 45.15 43.76 1,643,400 44.14 42.74
16-03-09 44.44 44.66 44.26 1,097,700 44.36 42.95
16-03-08 43.99 44.37 43.89 1,060,100 44.13 42.73
16-03-07 43.76 44.10 43.64 920,100 43.98 42.58
16-03-04 44.40 44.46 44.23 1,336,500 44.34 42.93
Date Open High Low Vol Cls adjCls
16-03-03 43.15 43.78 43.15 1,103,100 43.75 42.36
16-03-02 43.41 43.45 42.95 1,486,400 43.37 41.99
16-03-01 43.62 44.23 43.61 1,338,900 44.14 42.74
16-02-29 42.89 43.30 42.82 1,100,700 42.82 41.46
16-02-26 43.59 43.67 42.98 909,600 43.02 41.65
16-02-25 43.42 43.65 43.35 840,200 43.65 42.26
16-02-24 42.55 42.99 42.34 1,298,500 42.95 41.59
16-02-23 43.41 43.61 43.05 1,029,400 43.05 41.68
16-02-22 43.50 43.84 43.50 985,500 43.65 42.26
Date Open High Low Vol Cls adjCls
16-02-19 43.26 43.69 43.20 1,591,900 43.65 42.26
16-02-18 43.69 43.77 43.36 1,404,600 43.47 42.09
16-02-17 43.56 43.93 43.41 1,236,300 43.80 42.41
16-02-16 43.55 43.55 42.98 1,720,500 43.38 42.00
16-02-12 42.38 43.01 42.35 1,724,500 43.00 41.63
16-02-11 42.34 42.48 42.00 2,048,400 42.35 41.01
16-02-10 43.15 43.16 42.51 1,577,600 42.56 41.21
16-02-09 42.17 42.96 42.15 1,513,200 42.73 41.37
16-02-08 42.61 43.18 42.38 2,651,200 43.03 41.66
Date Open High Low Vol Cls adjCls
16-02-05 43.55 43.57 42.99 2,290,800 43.35 41.97
16-02-04 43.30 43.52 43.05 1,795,800 43.37 41.99
16-02-03 44.24 44.35 43.63 2,004,300 44.25 42.84
16-02-02 44.45 44.50 44.05 1,445,800 44.17 42.45
16-02-01 44.00 44.57 43.96 1,621,500 44.42 42.69
16-01-29 43.49 44.28 43.37 1,258,300 44.27 42.54
16-01-28 42.89 43.20 42.53 1,240,100 43.02 41.34
16-01-27 42.93 43.28 42.52 1,512,600 42.75 41.08
16-01-26 42.04 42.76 42.01 1,269,400 42.63 40.97
Date Open High Low Vol Cls adjCls
16-01-25 42.42 42.47 42.07 1,381,100 42.11 40.47
16-01-22 41.99 42.36 41.85 1,439,800 42.26 40.61
16-01-21 41.02 41.44 40.51 1,752,400 41.20 39.59
16-01-20 40.95 41.08 39.97 1,821,800 40.76 39.17
16-01-19 41.66 41.93 41.44 1,929,000 41.67 40.05
16-01-15 40.10 40.36 39.86 1,700,700 40.09 38.53
16-01-14 40.92 41.33 40.69 1,842,000 41.12 39.52
16-01-13 41.75 41.81 40.84 1,557,900 40.88 39.29
16-01-12 41.13 41.56 40.72 2,066,000 41.44 39.82
Date Open High Low Vol Cls adjCls
16-01-11 40.81 40.87 40.24 1,361,800 40.68 39.09
16-01-08 41.06 41.06 40.39 1,557,500 40.45 38.87
16-01-07 40.90 41.24 40.71 1,311,100 40.85 39.26
16-01-06 41.34 41.65 41.24 1,457,700 41.50 39.88
16-01-05 41.95 42.26 41.78 1,277,500 42.10 40.46
16-01-04 42.23 42.27 41.54 1,551,800 42.20 40.55
15-12-31 43.59 43.60 43.12 701,300 43.12 41.44
15-12-30 44.01 44.05 43.75 866,800 43.75 42.04
15-12-29 43.80 44.04 43.69 1,278,700 43.96 42.25
Date Open High Low Vol Cls adjCls
15-12-28 43.33 43.49 43.24 648,700 43.43 41.74
15-12-24 43.35 43.54 43.29 465,200 43.38 41.69
15-12-23 42.92 43.38 42.90 1,260,100 43.38 41.69
15-12-22 42.29 42.55 41.98 1,434,600 42.50 40.84
15-12-21 42.77 42.78 41.90 1,124,600 42.22 40.57
15-12-18 42.50 42.56 42.15 1,676,400 42.15 40.51
15-12-17 42.96 43.14 42.81 1,257,300 42.82 41.15
15-12-16 42.95 43.40 42.74 1,257,700 43.30 41.61
15-12-15 42.39 42.69 42.38 1,533,300 42.45 40.79
Date Open High Low Vol Cls adjCls
15-12-14 41.90 42.07 41.47 2,433,800 41.92 40.29
15-12-11 42.14 42.29 41.79 1,698,900 41.85 40.22
15-12-10 42.81 42.88 42.49 1,624,300 42.57 40.91
15-12-09 43.04 43.37 42.58 1,841,900 42.86 41.19
15-12-08 42.71 42.94 42.57 1,454,800 42.80 41.13
15-12-07 43.18 43.38 43.04 1,079,900 43.31 41.62
15-12-04 41.99 42.87 41.96 1,471,000 42.83 41.16
15-12-03 42.83 42.84 41.97 1,842,300 42.11 40.47
15-12-02 43.19 43.43 43.02 1,389,500 43.05 41.37
Date Open High Low Vol Cls adjCls
15-12-01 42.84 42.98 42.67 1,181,200 42.98 41.30
15-11-30 43.46 43.51 42.81 1,244,900 42.85 41.18
15-11-27 43.74 43.85 43.50 824,500 43.57 41.87
15-11-25 43.71 43.77 43.60 1,802,100 43.69 41.99
15-11-24 42.58 43.16 42.57 1,684,200 43.08 41.40
15-11-23 43.51 43.64 43.17 1,230,200 43.25 41.56
15-11-20 43.42 43.74 43.42 2,667,300 43.53 41.83
15-11-19 43.28 43.55 43.26 1,699,400 43.46 41.77
15-11-18 42.58 43.22 42.56 2,572,400 43.19 41.51
Date Open High Low Vol Cls adjCls
15-11-17 42.91 43.08 42.72 2,441,100 42.81 41.14
15-11-16 42.03 42.50 42.01 1,238,100 42.50 40.84
15-11-13 42.03 42.15 41.86 1,193,400 42.00 40.36
15-11-12 42.89 43.02 42.60 1,369,700 42.60 40.94
15-11-11 43.20 43.54 43.15 1,639,600 43.37 41.68
15-11-10 42.35 42.89 42.33 1,269,000 42.84 41.17
15-11-09 42.73 42.96 42.60 1,066,700 42.88 41.21
15-11-06 43.46 43.62 43.01 1,017,800 43.38 41.69
15-11-05 44.19 44.29 43.97 1,071,500 44.15 42.43
Date Open High Low Vol Cls adjCls
15-11-04 44.46 44.51 44.23 736,400 44.35 42.62
15-11-03 44.20 44.60 44.11 944,200 44.57 42.83
15-11-02 44.61 44.74 44.37 1,072,100 44.60 42.86
15-10-30 44.54 44.83 44.45 799,300 44.45 42.72
15-10-29 44.89 45.05 44.82 735,300 44.99 43.24
15-10-28 45.12 45.23 44.50 1,382,800 44.83 43.08
15-10-27 45.08 45.20 44.92 916,800 44.99 42.91
15-10-26 45.42 45.55 45.25 633,700 45.30 43.20
15-10-23 45.79 45.87 45.30 866,800 45.44 43.33
Date Open High Low Vol Cls adjCls
15-10-22 45.55 45.91 45.51 1,320,300 45.72 43.60
15-10-21 45.44 45.51 45.20 983,400 45.21 43.12
15-10-20 45.38 45.39 45.14 652,600 45.25 43.15
15-10-19 45.31 45.40 45.08 690,100 45.29 43.19
15-10-16 44.91 45.24 44.86 818,000 45.21 43.12
15-10-15 44.74 45.00 44.57 1,329,300 44.96 42.88
15-10-14 43.07 43.28 43.06 760,000 43.11 41.11
15-10-13 42.85 43.32 42.85 913,700 43.06 41.06
15-10-12 43.06 43.45 43.03 821,600 43.20 41.20
Date Open High Low Vol Cls adjCls
15-10-09 42.53 42.88 42.47 877,100 42.67 40.69
15-10-08 42.13 42.91 41.99 798,200 42.90 40.91
15-10-07 42.17 42.47 42.04 1,068,100 42.45 40.48
15-10-06 42.39 42.62 42.34 768,200 42.38 40.42
15-10-05 42.19 42.42 42.15 875,400 42.41 40.44
15-10-02 40.74 41.62 40.63 1,145,000 41.62 39.69
15-10-01 41.07 41.11 40.53 1,257,000 40.84 38.95
15-09-30 40.77 40.81 40.45 1,957,500 40.78 38.89
15-09-29 39.29 39.82 39.13 1,002,400 39.77 37.93
Date Open High Low Vol Cls adjCls
15-09-28 39.86 39.86 39.27 905,000 39.35 37.53
15-09-25 40.07 40.41 39.87 1,052,400 40.02 38.17
15-09-24 38.95 39.23 38.60 1,241,700 39.08 37.27
15-09-23 39.57 39.60 39.24 637,700 39.45 37.62
15-09-22 39.66 39.68 39.18 1,352,300 39.55 37.72
15-09-21 40.90 40.92 40.51 586,600 40.67 38.79
15-09-18 40.69 40.93 40.49 897,200 40.53 38.65
15-09-17 41.04 41.42 40.82 1,336,900 41.03 39.13
15-09-16 40.92 41.14 40.75 1,002,300 41.10 39.20
Date Open High Low Vol Cls adjCls
15-09-15 39.41 39.80 39.31 1,550,600 39.74 37.90
15-09-14 39.34 39.52 39.23 1,395,600 39.35 37.53
15-09-11 39.47 39.65 39.38 1,744,100 39.60 37.77
15-09-10 39.75 39.86 39.58 2,887,500 39.73 37.89
15-09-09 40.95 40.95 40.01 1,361,800 40.06 38.20
15-09-08 40.15 40.26 39.89 713,400 40.17 38.31
15-09-04 39.25 39.40 39.05 953,700 39.20 37.38
15-09-03 40.08 40.31 39.88 796,400 39.99 38.14
15-09-02 39.74 39.83 39.45 968,300 39.82 37.97
Date Open High Low Vol Cls adjCls
15-09-01 39.38 39.54 38.95 1,297,400 39.09 37.28
15-08-31 40.28 40.38 40.07 701,900 40.31 38.44
15-08-28 40.01 40.36 39.90 1,247,800 40.35 38.48
15-08-27 40.13 40.64 40.11 1,703,200 40.61 38.73
15-08-26 40.14 40.15 39.30 1,874,800 40.10 38.24
15-08-25 40.90 40.90 39.59 1,895,200 39.61 37.77
15-08-24 39.42 40.56 38.74 2,983,900 39.75 37.91
15-08-21 41.72 41.82 40.90 1,356,800 40.90 39.00
15-08-20 42.15 42.23 41.93 987,100 41.96 40.02
Date Open High Low Vol Cls adjCls
15-08-19 42.98 43.10 42.67 795,900 42.85 40.86
15-08-18 43.48 43.74 43.43 645,500 43.55 41.53
15-08-17 43.43 43.88 43.36 610,800 43.88 41.85
15-08-14 43.92 44.09 43.77 829,500 44.05 42.01
15-08-13 43.92 44.19 43.80 739,200 44.08 42.04
15-08-12 43.38 43.95 43.29 1,575,900 43.90 41.87
15-08-11 45.51 45.60 45.35 1,169,800 45.45 43.34
15-08-10 45.75 46.14 45.75 807,000 46.07 43.94
15-08-07 45.58 45.85 45.48 660,600 45.82 43.70
Date Open High Low Vol Cls adjCls
15-08-06 46.05 46.19 45.91 780,800 45.94 43.81
15-08-05 45.73 45.94 45.69 586,000 45.83 43.71
15-08-04 45.86 45.93 45.65 785,900 45.79 43.36
15-08-03 45.92 45.98 45.58 735,500 45.78 43.35
15-07-31 45.34 45.52 45.24 644,900 45.33 42.92
15-07-30 45.02 45.25 44.76 709,400 45.20 42.80
15-07-29 44.85 45.08 44.81 1,114,600 44.98 42.59
15-07-28 44.48 44.77 44.32 755,400 44.77 42.39
15-07-27 44.79 44.80 44.29 757,200 44.35 41.99
Date Open High Low Vol Cls adjCls
15-07-24 45.20 45.22 44.69 641,300 44.72 42.34
15-07-23 45.37 45.37 44.84 863,100 44.97 42.58
15-07-22 44.60 44.83 44.58 688,100 44.79 42.41
15-07-21 44.92 44.97 44.54 808,200 44.59 42.22
15-07-20 45.09 45.18 44.88 969,600 45.09 42.69
15-07-17 45.03 45.18 44.88 979,200 44.97 42.58
15-07-16 45.54 45.64 45.29 990,600 45.45 43.03
15-07-15 45.09 45.19 44.93 887,800 45.04 42.65
15-07-14 45.31 45.33 45.02 802,900 45.18 42.78
Date Open High Low Vol Cls adjCls
15-07-13 44.69 44.80 44.47 738,800 44.60 42.23
15-07-10 44.69 44.84 44.48 1,262,100 44.65 42.28
15-07-09 43.33 43.39 43.00 769,000 43.01 40.72
15-07-08 42.57 42.73 42.38 830,500 42.55 40.29
15-07-07 42.13 42.83 41.85 1,276,700 42.71 40.44
15-07-06 42.25 42.73 42.20 1,138,100 42.44 40.18
15-07-02 43.15 43.27 42.85 799,500 42.95 40.67
15-07-01 43.52 43.61 43.17 767,400 43.35 41.05
15-06-30 43.43 43.43 42.71 1,104,800 42.96 40.68
Date Open High Low Vol Cls adjCls
15-06-29 43.64 43.87 43.10 1,008,200 43.12 40.83
15-06-26 44.73 44.88 44.43 887,900 44.49 42.12
15-06-25 44.66 44.75 44.40 699,100 44.51 42.14
15-06-24 44.90 45.04 44.66 1,160,500 44.78 42.40
15-06-23 45.25 45.25 44.73 1,024,200 44.82 42.44
15-06-22 44.82 45.13 44.72 1,058,200 44.90 42.51
15-06-19 44.03 44.19 43.93 608,800 43.95 41.61
15-06-18 43.81 44.29 43.70 1,213,400 44.04 41.70
15-06-17 43.39 43.75 43.22 824,000 43.69 41.37
Date Open High Low Vol Cls adjCls
15-06-16 43.34 43.71 43.25 553,200 43.62 41.30
15-06-15 43.09 43.40 43.02 533,200 43.36 41.05
15-06-12 43.28 43.57 43.08 685,300 43.44 41.13
15-06-11 44.18 44.44 43.98 626,100 44.13 41.78
15-06-10 43.36 44.01 43.30 719,800 43.78 41.45
15-06-09 42.80 42.95 42.51 684,100 42.86 40.58
15-06-08 42.89 43.06 42.69 790,900 42.90 40.62
15-06-05 43.17 43.21 42.80 921,700 42.96 40.68
15-06-04 43.89 44.41 43.77 798,800 43.86 41.53
Date Open High Low Vol Cls adjCls
15-06-03 44.40 44.44 44.08 915,500 44.16 41.81
15-06-02 43.60 43.78 43.34 1,015,800 43.63 41.31
15-06-01 44.05 44.10 43.51 770,800 43.76 41.43
15-05-29 44.42 44.47 43.92 618,000 44.15 41.80
15-05-28 44.62 44.63 44.30 467,000 44.53 42.16
15-05-27 44.02 44.58 43.95 801,400 44.52 42.15
15-05-26 44.40 44.46 43.79 665,800 43.89 41.56
15-05-22 44.90 44.90 44.51 458,200 44.55 42.18
15-05-21 44.88 45.00 44.77 450,400 44.90 42.51
Date Open High Low Vol Cls adjCls
15-05-20 44.66 45.00 44.66 545,600 44.86 42.47
15-05-19 44.63 44.96 44.54 666,800 44.83 42.45
15-05-18 44.52 44.73 44.44 522,700 44.66 42.29
15-05-15 44.87 44.97 44.64 602,700 44.90 42.51
15-05-14 44.89 45.03 44.79 825,200 44.99 42.60
15-05-13 44.41 44.58 44.10 1,632,700 44.30 41.94
15-05-12 44.09 44.31 43.98 899,800 44.20 41.85
15-05-11 44.16 44.55 44.07 1,033,400 44.35 41.99
15-05-08 44.17 44.77 44.14 1,242,200 44.61 42.24
Date Open High Low Vol Cls adjCls
15-05-07 42.98 43.29 42.88 884,400 43.25 40.95
15-05-06 43.41 43.42 42.95 929,500 43.10 40.81
15-05-05 43.69 43.78 42.98 1,269,400 43.00 40.71
15-05-04 43.77 43.93 43.69 624,400 43.83 41.50
15-05-01 43.51 43.83 43.40 895,800 43.83 41.50
15-04-30 43.82 44.10 43.74 789,500 43.82 41.49
15-04-29 44.41 44.52 43.84 1,042,800 43.98 41.64
15-04-28 44.65 44.88 44.48 764,900 44.78 42.40
15-04-27 45.30 45.31 44.99 785,600 45.08 42.68
Date Open High Low Vol Cls adjCls
15-04-24 44.91 45.18 44.78 686,000 44.97 42.58
15-04-23 44.36 44.99 44.33 934,200 44.88 42.49
15-04-22 44.62 44.73 44.35 1,262,100 44.49 42.12
15-04-21 45.08 45.15 44.89 852,500 44.98 42.29
15-04-20 44.89 44.94 44.57 1,350,900 44.63 41.96
15-04-17 44.88 44.89 44.51 1,993,100 44.71 42.03
15-04-16 45.14 45.16 44.70 2,046,900 45.06 42.36
15-04-15 43.45 43.61 43.17 1,107,700 43.40 40.80
15-04-14 42.80 43.03 42.67 788,300 42.94 40.37
Date Open High Low Vol Cls adjCls
15-04-13 42.64 42.76 42.51 527,500 42.54 39.99
15-04-10 42.69 43.00 42.67 607,800 42.87 40.30
15-04-09 43.18 43.20 42.92 851,200 42.98 40.41
15-04-08 43.33 43.37 42.80 670,600 42.94 40.37
15-04-07 43.21 43.45 43.01 882,100 43.03 40.45
15-04-06 42.52 43.05 42.52 635,600 42.78 40.22
15-04-02 42.17 42.53 42.14 1,195,700 42.49 39.95
15-04-01 41.73 41.88 41.46 1,589,400 41.83 39.33
15-03-31 41.58 42.06 41.57 1,443,000 41.71 39.21
Date Open High Low Vol Cls adjCls
15-03-30 42.54 42.94 42.52 763,400 42.81 40.25
15-03-27 42.13 42.56 42.11 633,300 42.51 39.96
15-03-26 42.42 42.49 42.07 917,300 42.37 39.83
15-03-25 43.31 43.34 42.72 851,900 42.72 40.16
15-03-24 43.42 43.51 43.05 955,000 43.07 40.49
15-03-23 43.23 43.50 43.15 805,200 43.29 40.70
15-03-20 43.11 43.41 42.98 1,416,000 43.24 40.65
15-03-19 42.81 42.90 42.48 1,350,300 42.53 39.98
15-03-18 42.71 43.77 42.61 1,515,500 43.60 40.99
Date Open High Low Vol Cls adjCls
15-03-17 42.43 42.60 42.21 714,500 42.52 39.97
15-03-16 42.51 42.85 42.49 787,200 42.69 40.13
15-03-13 41.71 42.09 41.69 1,181,100 42.06 39.54
15-03-12 42.20 42.35 41.91 1,105,900 42.10 39.58
15-03-11 42.24 42.28 41.99 1,186,100 42.08 39.56
15-03-10 42.51 42.57 42.13 1,148,600 42.13 39.61
15-03-09 42.87 42.91 42.56 929,000 42.73 40.17
15-03-06 43.72 43.75 42.96 886,700 43.02 40.44
15-03-05 44.27 44.37 44.17 982,200 44.28 41.63
Date Open High Low Vol Cls adjCls
15-03-04 43.84 43.95 43.59 1,971,400 43.72 41.10
15-03-03 44.36 44.39 43.96 1,500,300 44.05 41.41
15-03-02 44.27 44.35 44.03 1,288,000 44.20 41.55
15-02-27 44.01 44.37 43.98 1,732,700 44.11 41.47
15-02-26 43.72 44.17 43.72 1,921,200 44.05 41.41
15-02-25 44.14 44.14 43.67 1,406,900 43.98 41.35
15-02-24 44.07 44.26 43.79 1,490,800 44.14 41.50
15-02-23 43.58 43.92 43.47 2,700,000 43.85 41.22
15-02-20 42.81 43.46 42.72 1,916,700 43.34 40.74
Date Open High Low Vol Cls adjCls
15-02-19 43.26 43.50 43.16 1,309,900 43.26 40.67
15-02-18 42.65 43.14 42.61 1,092,500 43.03 40.45
15-02-17 43.03 43.28 42.67 1,143,600 43.18 40.59
15-02-13 43.12 43.14 42.80 986,600 43.03 40.45
15-02-12 42.81 43.24 42.80 1,170,300 43.20 40.61
15-02-11 42.95 43.08 42.74 617,400 42.94 40.37
15-02-10 42.78 43.06 42.58 781,000 42.94 40.37
15-02-09 42.18 42.86 42.18 954,800 42.74 40.18
15-02-06 42.88 42.98 42.51 984,600 42.67 40.11
Date Open High Low Vol Cls adjCls
15-02-05 43.22 43.53 43.18 1,648,800 43.53 40.92
15-02-04 43.28 43.56 43.16 2,164,000 43.35 40.75
15-02-03 43.70 43.95 43.61 1,741,200 43.91 40.98
15-02-02 43.56 43.94 43.39 998,100 43.88 40.95
15-01-30 44.24 44.28 43.88 2,073,500 43.97 41.03
15-01-29 44.56 44.69 44.28 1,850,100 44.67 41.68
15-01-28 44.02 44.04 43.47 1,282,000 43.49 40.58
15-01-27 43.61 44.05 43.61 1,628,200 43.91 40.98
15-01-26 42.95 43.63 42.86 4,242,600 43.60 40.69
Date Open High Low Vol Cls adjCls
15-01-23 42.67 42.91 42.48 1,476,400 42.51 39.67
15-01-22 41.34 42.14 41.33 3,358,600 42.01 39.20
15-01-21 41.48 42.05 41.33 2,523,700 42.01 39.20
15-01-20 41.25 41.48 41.05 1,847,100 41.37 38.60
15-01-16 41.74 41.84 41.33 1,142,600 41.78 38.99
15-01-15 40.93 41.52 40.93 1,153,000 41.30 38.54
15-01-14 40.84 41.05 40.66 1,303,300 40.93 38.19
15-01-13 41.04 41.09 40.33 1,112,300 40.63 37.91
15-01-12 40.44 40.62 40.11 1,124,700 40.46 37.76
Date Open High Low Vol Cls adjCls
15-01-09 40.11 40.14 39.62 1,042,000 39.85 37.19
15-01-08 39.86 40.33 39.85 1,127,900 40.18 37.49
15-01-07 39.10 39.50 39.00 1,067,100 39.45 36.81
15-01-06 39.26 39.53 38.88 1,416,000 39.03 36.42
15-01-05 39.34 39.47 39.04 1,347,000 39.23 36.61
15-01-02 40.27 40.35 39.85 907,700 39.98 37.31
14-12-31 40.90 40.93 40.45 434,300 40.48 37.77
14-12-30 40.95 41.11 40.75 783,300 40.76 38.04
14-12-29 41.21 41.47 41.19 1,009,200 41.28 38.52
Date Open High Low Vol Cls adjCls
14-12-26 41.57 41.75 41.53 335,900 41.54 38.76
14-12-24 41.43 41.62 41.42 375,200 41.49 38.72
14-12-23 41.32 41.51 41.20 1,004,400 41.40 38.63
14-12-22 41.39 41.52 41.24 916,800 41.44 38.67
14-12-19 40.71 41.21 40.60 1,111,300 41.10 38.35
14-12-18 40.40 41.37 40.40 806,200 41.37 38.60
14-12-17 39.92 40.54 39.85 1,080,400 40.23 37.54
14-12-16 39.63 40.48 39.51 1,541,800 39.97 37.30
14-12-15 40.41 40.54 39.50 1,121,600 39.63 36.98
Date Open High Low Vol Cls adjCls
14-12-12 41.37 41.45 40.29 1,489,400 40.29 37.60
14-12-11 41.57 41.76 41.37 1,071,300 41.45 38.68
14-12-10 41.90 41.92 41.47 1,001,500 41.53 38.75
14-12-09 42.03 42.08 41.70 1,083,000 41.82 39.02
14-12-08 42.34 42.53 42.16 1,181,600 42.26 39.44
14-12-05 42.52 42.52 42.27 1,130,000 42.42 39.58
14-12-04 42.52 42.54 42.01 1,250,200 42.11 39.30
14-12-03 42.08 42.08 41.84 1,678,900 41.98 39.17
14-12-02 42.46 42.48 42.14 782,800 42.26 39.44
Date Open High Low Vol Cls adjCls
14-12-01 42.32 42.32 42.08 778,600 42.12 39.30
14-11-28 42.14 42.39 42.11 470,800 42.14 39.32
14-11-26 41.63 41.67 41.52 716,400 41.59 38.81
14-11-25 41.51 41.54 41.20 957,100 41.32 38.56
14-11-24 41.77 41.78 41.53 1,118,400 41.59 38.81
14-11-21 41.69 41.77 41.37 927,500 41.47 38.70
14-11-20 41.30 41.45 41.25 1,124,800 41.34 38.58
14-11-19 41.23 41.45 41.04 896,900 41.32 38.56
14-11-18 40.98 40.99 40.86 771,200 40.92 38.18
Date Open High Low Vol Cls adjCls
14-11-17 40.40 40.72 40.38 869,200 40.67 37.95
14-11-14 40.50 40.76 40.40 1,022,800 40.71 37.99
14-11-13 40.65 40.97 40.61 1,379,700 40.70 37.98
14-11-12 40.45 40.51 40.31 719,300 40.40 37.70
14-11-11 40.68 40.79 40.58 1,488,600 40.74 38.02
14-11-10 40.39 40.45 40.21 1,684,800 40.33 37.63
14-11-07 39.72 39.98 39.59 1,939,900 39.98 37.31
14-11-06 40.03 40.17 39.92 1,216,500 39.96 37.29
14-11-05 39.95 40.06 39.77 1,945,700 39.98 37.31
Date Open High Low Vol Cls adjCls
14-11-04 39.85 40.13 39.83 4,459,400 40.10 37.08
14-11-03 39.73 39.97 39.60 3,485,200 39.95 36.94
14-10-31 40.39 40.43 40.14 4,966,500 40.23 37.20
14-10-30 39.44 39.94 39.41 1,052,600 39.79 36.79
14-10-29 40.19 40.26 39.69 825,500 39.85 36.85
14-10-28 39.85 39.98 39.70 1,759,900 39.96 36.95
14-10-27 39.11 39.52 39.04 2,481,800 39.43 36.46
14-10-24 38.82 39.14 38.79 5,691,000 38.97 36.04
14-10-23 39.66 39.68 39.13 3,491,200 39.14 36.19
Date Open High Low Vol Cls adjCls
14-10-22 40.60 40.93 40.48 1,738,300 40.48 37.43
14-10-21 40.62 41.09 40.58 1,090,800 41.05 37.96
14-10-20 40.05 40.53 40.02 733,600 40.51 37.46
14-10-17 39.94 40.33 39.77 1,340,500 40.27 37.24
14-10-16 39.14 39.62 39.00 2,066,100 39.39 36.42
14-10-15 40.29 40.38 39.38 1,393,200 39.98 36.97
14-10-14 40.05 40.41 40.03 1,205,500 40.17 37.14
14-10-13 40.52 40.61 40.15 1,071,100 40.15 37.13
14-10-10 40.50 40.64 40.35 825,300 40.36 37.32
Date Open High Low Vol Cls adjCls
14-10-09 41.21 41.39 40.76 1,037,600 40.77 37.70
14-10-08 40.71 41.32 40.68 1,162,300 41.29 38.18
14-10-07 40.69 40.79 40.40 1,090,400 40.42 37.38
14-10-06 40.92 41.03 40.77 1,054,300 41.02 37.93
14-10-03 40.69 40.83 40.60 1,603,800 40.77 37.70
14-10-02 41.00 41.02 40.76 2,083,100 40.95 37.87
14-10-01 41.42 41.49 41.12 895,900 41.18 38.08
14-09-30 41.75 42.12 41.71 1,157,500 41.90 38.74
14-09-29 41.34 41.79 41.30 928,600 41.72 38.58
Date Open High Low Vol Cls adjCls
14-09-26 41.85 42.06 41.62 1,019,000 42.00 38.84
14-09-25 41.90 41.98 41.63 1,435,100 41.71 38.57
14-09-24 41.98 42.35 41.95 2,085,200 42.30 39.11
14-09-23 42.18 42.31 42.05 1,209,700 42.23 39.05
14-09-22 42.55 42.71 42.47 1,376,400 42.71 39.49
14-09-19 42.81 42.86 42.50 1,286,800 42.56 39.35
14-09-18 42.54 42.83 42.54 1,120,400 42.75 39.53
14-09-17 42.98 43.00 42.53 1,598,900 42.57 39.36
14-09-16 43.59 43.78 43.43 1,125,800 43.72 40.43
Date Open High Low Vol Cls adjCls
14-09-15 43.69 43.79 43.52 1,480,600 43.75 40.46
14-09-12 43.75 43.79 43.52 800,700 43.75 40.46
14-09-11 43.48 43.71 43.43 597,700 43.61 40.33
14-09-10 43.58 43.75 43.51 591,900 43.72 40.43
14-09-09 43.68 43.71 43.51 609,000 43.60 40.32
14-09-08 43.93 44.08 43.83 905,500 43.83 40.53
14-09-05 44.42 44.62 44.35 388,200 44.61 41.25
14-09-04 44.75 44.96 44.50 724,500 44.56 41.20
14-09-03 44.56 44.58 44.34 923,000 44.41 41.07
Date Open High Low Vol Cls adjCls
14-09-02 44.25 44.28 44.06 480,400 44.18 40.85
14-08-29 43.98 44.08 43.73 491,600 44.06 40.74
14-08-28 43.90 43.99 43.82 820,800 43.88 40.58
14-08-27 43.92 43.95 43.79 1,289,200 43.81 40.51
14-08-26 43.90 44.06 43.87 493,800 43.90 40.59
14-08-25 43.73 43.97 43.65 455,200 43.83 40.53
14-08-22 43.60 43.67 43.36 522,800 43.44 40.17
14-08-21 43.71 43.87 43.62 643,100 43.83 40.53
14-08-20 43.64 43.74 43.57 945,300 43.59 40.31
Date Open High Low Vol Cls adjCls
14-08-19 43.73 43.85 43.67 642,500 43.85 40.55
14-08-18 43.64 43.70 43.50 818,300 43.53 40.25
14-08-15 43.71 43.81 43.31 689,700 43.51 40.23
14-08-14 43.39 43.43 43.19 883,000 43.34 40.08
14-08-13 43.09 43.18 42.98 733,600 43.18 39.93
14-08-12 42.97 43.11 42.89 695,700 43.05 39.81
14-08-11 42.94 43.10 42.88 871,100 42.99 39.75
14-08-08 42.59 42.98 42.51 546,200 42.97 39.73
14-08-07 43.41 43.41 42.96 687,700 43.02 39.78
Date Open High Low Vol Cls adjCls
14-08-06 42.52 43.06 42.50 787,200 43.01 39.77
14-08-05 43.22 43.26 42.96 603,900 43.05 39.45
14-08-04 43.15 43.17 42.66 986,000 42.91 39.32
14-08-01 43.08 43.38 43.07 800,100 43.16 39.55
14-07-31 43.46 43.55 43.19 772,700 43.23 39.62
14-07-30 44.20 44.25 43.88 779,200 44.00 40.32
14-07-29 45.00 45.01 44.59 653,400 44.62 40.89
14-07-28 44.71 44.73 44.41 629,300 44.59 40.86
14-07-25 44.65 44.76 44.32 631,800 44.45 40.74
Date Open High Low Vol Cls adjCls
14-07-24 45.35 45.35 45.05 670,500 45.13 41.36
14-07-23 45.95 45.95 45.56 944,900 45.60 41.79
14-07-22 45.86 45.87 45.71 1,292,900 45.81 41.98
14-07-21 45.00 45.27 44.94 468,600 45.24 41.46
14-07-18 44.82 45.10 44.74 441,400 45.02 41.26
14-07-17 45.35 45.58 44.97 595,600 45.00 41.24
14-07-16 45.21 45.29 45.08 541,200 45.18 41.40
14-07-15 45.03 45.08 44.76 1,276,700 44.86 41.11
14-07-14 45.21 45.28 45.11 902,000 45.20 41.42
Date Open High Low Vol Cls adjCls
14-07-11 44.62 44.93 44.60 852,500 44.89 41.14
14-07-10 44.62 44.76 44.45 1,511,300 44.70 40.96
14-07-09 45.15 45.35 45.09 1,126,600 45.26 41.48
14-07-08 45.43 45.63 45.41 1,284,800 45.55 41.74
14-07-07 45.48 45.68 45.44 882,500 45.61 41.80
14-07-03 45.69 45.99 45.69 500,500 45.85 42.02
14-07-02 45.51 45.73 45.49 1,016,300 45.72 41.90
14-07-01 45.31 45.65 45.25 886,300 45.63 41.82
14-06-30 45.26 45.40 45.18 607,300 45.31 41.52
Date Open High Low Vol Cls adjCls
14-06-27 44.93 44.96 44.82 510,600 44.96 41.20
14-06-26 45.00 45.10 44.62 504,000 45.05 41.29
14-06-25 45.17 45.33 45.03 904,500 45.10 41.33
14-06-24 45.72 45.86 45.60 895,000 45.61 41.80
14-06-23 45.80 45.80 45.53 959,800 45.71 41.89
14-06-20 45.65 45.78 45.58 560,600 45.62 41.81
14-06-19 45.72 45.94 45.61 537,800 45.66 41.84
14-06-18 45.36 45.53 45.19 607,600 45.52 41.72
14-06-17 45.24 45.44 45.23 757,200 45.34 41.55
Date Open High Low Vol Cls adjCls
14-06-16 45.12 45.28 45.04 456,400 45.18 41.40
14-06-13 45.24 45.33 45.05 611,700 45.15 41.38
14-06-12 45.40 45.43 45.20 904,200 45.25 41.47
14-06-11 45.06 45.06 44.86 777,500 44.92 41.17
14-06-10 44.81 45.04 44.79 611,200 44.97 41.21
14-06-09 44.46 44.68 44.45 684,000 44.60 40.87
14-06-06 44.25 44.44 44.14 1,540,200 44.42 40.71
14-06-05 44.91 45.10 44.77 1,074,900 45.05 41.29
14-06-04 45.14 45.16 44.89 1,092,100 45.00 41.24
Date Open High Low Vol Cls adjCls
14-06-03 45.01 45.24 44.96 2,562,500 45.23 41.45
14-06-02 44.89 44.93 44.77 853,800 44.87 41.12
14-05-30 44.94 45.03 44.85 1,041,100 44.97 41.21
14-05-29 44.94 45.00 44.84 790,400 44.93 41.18
14-05-28 44.40 44.68 44.37 717,400 44.55 40.83
14-05-27 44.78 44.89 44.57 792,600 44.73 40.99
14-05-23 44.71 44.91 44.69 769,300 44.82 41.07
14-05-22 45.16 45.19 44.91 1,096,100 44.92 41.17
14-05-21 45.43 45.50 45.28 1,177,200 45.43 41.63
Date Open High Low Vol Cls adjCls
14-05-20 45.27 45.51 45.15 1,029,500 45.26 41.48
14-05-19 45.94 45.95 45.69 1,233,800 45.85 42.02
14-05-16 45.46 45.55 45.34 1,198,400 45.52 41.72
14-05-15 45.21 45.23 44.89 2,348,300 44.98 41.22
14-05-14 44.64 44.78 44.57 1,524,900 44.60 40.87
14-05-13 44.68 44.76 44.54 654,000 44.68 40.95
14-05-12 44.68 44.76 44.60 1,317,400 44.69 40.96
14-05-09 44.54 44.58 44.32 1,390,200 44.40 40.69
14-05-08 44.26 44.42 44.21 722,900 44.26 40.56
Date Open High Low Vol Cls adjCls
14-05-07 43.95 44.20 43.92 874,400 44.14 40.45
14-05-06 44.17 44.36 44.06 847,000 44.13 40.08
14-05-05 43.98 44.24 43.91 655,200 44.14 40.09
14-05-02 43.95 44.22 43.93 915,700 44.07 40.03
14-05-01 44.49 44.60 44.36 1,168,200 44.52 40.44
14-04-30 44.77 44.83 44.64 1,929,000 44.74 40.64
14-04-29 44.38 44.77 44.32 4,271,700 44.66 40.56
14-04-28 44.03 44.32 43.93 1,597,400 44.28 40.22
14-04-25 43.69 43.87 43.52 1,021,100 43.83 39.81
Date Open High Low Vol Cls adjCls
14-04-24 43.38 43.70 43.17 1,120,300 43.61 39.61
14-04-23 44.14 44.30 44.09 591,400 44.19 40.14
14-04-22 44.19 44.23 43.98 952,800 44.05 40.01
14-04-21 44.22 44.31 44.13 664,700 44.21 40.15
14-04-17 43.62 44.18 43.59 1,199,700 44.17 40.12
14-04-16 44.32 44.34 44.07 1,089,600 44.32 40.25
14-04-15 44.22 44.25 43.93 1,587,400 44.16 40.11
14-04-14 44.79 44.79 44.50 1,369,000 44.69 40.59
14-04-11 44.12 44.27 43.98 2,019,000 44.04 40.00
Date Open High Low Vol Cls adjCls
14-04-10 44.06 44.24 43.65 934,100 43.65 39.65
14-04-09 44.06 44.12 43.78 1,034,400 44.08 40.04
14-04-08 43.31 43.80 43.30 1,980,500 43.68 39.67
14-04-07 42.25 42.38 42.18 1,130,400 42.20 38.33
14-04-04 42.22 42.33 41.97 1,612,400 42.00 38.15
14-04-03 42.19 42.36 42.11 1,067,600 42.31 38.43
14-04-02 42.62 42.68 42.43 520,700 42.48 38.58
14-04-01 42.33 42.68 42.30 965,400 42.61 38.70
14-03-31 42.82 42.84 42.67 1,220,600 42.78 38.86
Date Open High Low Vol Cls adjCls
14-03-28 42.13 42.65 42.11 1,822,000 42.62 38.71
14-03-27 41.32 41.74 41.23 2,865,900 41.60 37.78
14-03-26 41.26 41.34 41.00 803,500 41.06 37.29
14-03-25 40.53 41.07 40.47 1,665,900 40.95 37.19
14-03-24 40.03 40.24 39.78 1,218,400 40.15 36.47
14-03-21 39.71 40.02 39.58 1,586,800 39.68 36.04
14-03-20 39.09 39.41 39.05 915,000 39.27 35.67
14-03-19 39.76 39.89 39.26 1,156,900 39.44 35.82
14-03-18 39.43 39.81 39.43 999,000 39.70 36.06
Date Open High Low Vol Cls adjCls
14-03-17 39.38 39.65 39.38 1,202,400 39.52 35.89
14-03-14 39.39 39.59 39.26 1,887,800 39.48 35.86
14-03-13 39.66 39.70 39.14 1,826,300 39.24 35.64
14-03-12 39.31 39.68 39.31 1,745,400 39.62 35.99
14-03-11 39.87 39.95 39.61 2,661,700 39.69 36.05
14-03-10 40.60 40.66 39.90 4,951,700 40.15 36.47
14-03-07 40.87 40.94 40.64 994,800 40.90 37.15
14-03-06 40.82 40.99 40.79 1,010,000 40.86 37.11
14-03-05 40.89 41.11 40.86 649,200 40.95 37.19
Date Open High Low Vol Cls adjCls
14-03-04 41.06 41.29 41.00 916,600 41.25 37.47
14-03-03 40.37 40.53 40.14 1,292,300 40.24 36.55
14-02-28 41.03 41.19 40.84 1,630,300 41.03 37.27
14-02-27 40.66 41.03 40.64 1,019,700 40.99 37.23
14-02-26 41.05 41.12 40.71 1,232,800 40.78 37.04
14-02-25 41.27 41.43 41.07 3,395,000 41.34 37.55
14-02-24 40.82 41.29 40.77 1,267,700 41.07 37.30
14-02-21 40.71 40.94 40.56 1,093,100 40.59 36.87
14-02-20 40.51 40.84 40.40 955,600 40.74 37.00
Date Open High Low Vol Cls adjCls
14-02-19 40.40 40.67 40.37 878,700 40.43 36.72
14-02-18 40.33 40.52 40.12 1,279,600 40.41 36.70
14-02-14 39.33 39.57 39.32 1,237,800 39.56 35.93
14-02-13 39.24 39.58 39.23 906,500 39.54 35.91
14-02-12 39.42 39.49 39.27 1,222,500 39.32 35.71
14-02-11 39.27 39.73 39.19 1,234,200 39.66 36.02
14-02-10 39.02 39.30 39.00 1,007,800 39.26 35.66
14-02-07 38.84 39.15 38.76 1,368,000 39.11 35.52
14-02-06 38.18 38.63 38.12 1,413,200 38.58 35.04
Date Open High Low Vol Cls adjCls
14-02-05 37.64 37.96 37.63 1,174,300 37.85 34.38
14-02-04 38.24 38.27 38.05 1,381,200 38.19 34.35
14-02-03 38.63 38.69 38.00 2,289,200 38.01 34.19
14-01-31 38.40 38.81 38.30 2,055,700 38.61 34.73
14-01-30 39.29 39.39 39.01 2,000,000 39.15 35.22
14-01-29 39.61 39.75 39.44 1,352,800 39.53 35.56
14-01-28 40.27 40.36 40.11 1,224,200 40.25 36.21
14-01-27 40.66 40.69 40.29 1,613,300 40.36 36.31
14-01-24 41.23 41.23 40.52 1,433,000 40.52 36.45
Date Open High Low Vol Cls adjCls
14-01-23 41.60 41.69 41.46 1,056,000 41.60 37.42
14-01-22 41.60 41.77 41.58 1,288,100 41.71 37.52
14-01-21 41.42 41.42 40.87 1,827,300 41.13 37.00
14-01-17 39.97 40.14 39.78 1,790,600 39.83 35.83
14-01-16 39.89 40.11 39.78 1,395,500 40.10 36.07
14-01-15 39.39 39.61 39.21 2,378,600 39.42 35.46
14-01-14 39.99 40.02 39.76 2,488,500 39.96 35.95
14-01-13 39.12 39.61 39.11 2,126,300 39.45 35.49
14-01-10 39.46 39.81 39.46 2,284,000 39.74 35.75
Date Open High Low Vol Cls adjCls
14-01-09 39.15 39.54 39.12 2,456,300 39.50 35.53
14-01-08 39.86 39.88 39.72 1,674,900 39.83 35.83
14-01-07 40.23 40.40 40.22 1,217,100 40.30 36.25
14-01-06 40.17 40.32 40.10 970,900 40.15 36.12
14-01-03 40.33 40.44 40.18 869,400 40.26 36.22
14-01-02 40.37 40.41 40.16 1,250,400 40.31 36.26
13-12-31 41.22 41.23 41.04 641,800 41.20 37.06
13-12-30 40.97 41.13 40.88 604,300 41.04 36.92
13-12-27 41.12 41.13 40.81 789,500 40.95 36.84
Date Open High Low Vol Cls adjCls
13-12-26 40.26 40.46 40.22 534,200 40.42 36.36
13-12-24 40.19 40.26 40.14 354,100 40.25 36.21
13-12-23 39.95 40.08 39.86 1,403,300 39.93 35.92
13-12-20 39.69 39.92 39.69 1,811,100 39.91 35.90
13-12-19 39.38 39.65 39.31 1,397,900 39.62 35.64
13-12-18 39.06 39.53 38.79 1,736,200 39.53 35.56
13-12-17 39.10 39.26 38.97 1,378,300 39.09 35.16
13-12-16 39.33 39.53 39.32 892,200 39.39 35.43
13-12-13 39.09 39.18 38.97 893,200 39.13 35.20
Date Open High Low Vol Cls adjCls
13-12-12 39.31 39.42 39.10 1,062,500 39.20 35.26
13-12-11 40.07 40.17 39.80 1,192,900 39.86 35.86
13-12-10 40.67 40.69 40.41 932,200 40.49 36.42
13-12-09 40.53 40.80 40.50 761,300 40.76 36.67
13-12-06 40.29 40.66 40.28 681,900 40.66 36.58
13-12-05 39.94 40.06 39.76 899,600 39.86 35.86
13-12-04 39.69 39.89 39.52 953,300 39.83 35.83
13-12-03 39.72 40.02 39.72 1,143,500 39.95 35.94
13-12-02 39.98 40.17 39.83 1,552,500 40.01 35.99
Date Open High Low Vol Cls adjCls
13-11-29 40.57 40.66 40.47 483,600 40.50 36.43
13-11-27 40.30 40.65 40.13 832,000 40.22 36.18
13-11-26 40.19 40.28 40.01 984,800 40.10 36.07
13-11-25 40.51 40.62 40.42 673,400 40.43 36.37
13-11-22 39.99 40.12 39.95 756,200 40.08 36.06
13-11-21 40.07 40.18 40.00 905,000 40.18 36.15
13-11-20 40.69 40.69 40.08 935,000 40.23 36.19
13-11-19 40.26 40.35 40.18 949,300 40.22 36.18
13-11-18 40.35 40.35 40.12 713,700 40.16 36.13
Date Open High Low Vol Cls adjCls
13-11-15 39.82 39.99 39.76 1,151,800 39.98 35.97
13-11-14 39.81 39.88 39.70 1,747,000 39.85 35.85
13-11-13 39.40 39.85 39.40 1,099,500 39.82 35.82
13-11-12 39.84 39.87 39.61 1,093,000 39.76 35.77
13-11-11 39.74 39.85 39.69 1,081,800 39.80 35.80
13-11-08 39.62 39.69 39.48 1,485,500 39.65 35.67
13-11-07 40.02 40.06 39.58 2,829,200 39.68 35.70
13-11-06 40.10 40.28 39.94 2,537,100 40.05 36.03
13-11-05 40.51 40.83 40.42 1,210,400 40.77 36.34
Date Open High Low Vol Cls adjCls
13-11-04 40.49 40.68 40.38 864,200 40.67 36.26
13-11-01 40.05 40.17 39.92 1,466,800 40.14 35.78
13-10-31 40.63 40.78 40.44 2,102,300 40.59 36.18
13-10-30 40.88 40.90 40.42 2,588,900 40.54 36.14
13-10-29 40.90 41.09 40.87 1,582,700 41.06 36.60
13-10-28 40.43 40.98 40.43 1,636,800 40.92 36.48
13-10-25 40.20 40.42 40.12 2,867,300 40.36 35.98
13-10-24 40.74 40.77 40.52 2,294,900 40.69 36.27
13-10-23 40.53 40.57 40.29 1,541,200 40.40 36.01
Date Open High Low Vol Cls adjCls
13-10-22 40.35 40.65 40.30 1,134,300 40.50 36.10
13-10-21 39.83 39.98 39.73 864,800 39.92 35.59
13-10-18 40.05 40.09 39.89 1,053,300 39.97 35.63
13-10-17 39.40 39.87 39.37 1,101,800 39.83 35.51
13-10-16 38.32 38.53 38.22 1,969,600 38.51 34.33
13-10-15 38.50 38.61 38.40 1,332,000 38.44 34.27
13-10-14 38.27 38.43 38.19 1,198,000 38.39 34.22
13-10-11 38.00 38.24 37.97 1,169,300 38.21 34.06
13-10-10 37.40 37.93 37.40 1,629,000 37.93 33.81
Date Open High Low Vol Cls adjCls
13-10-09 37.47 37.77 37.42 1,422,300 37.67 33.58
13-10-08 37.93 38.03 37.81 1,730,900 37.85 33.74
13-10-07 37.99 38.34 37.98 750,200 38.16 34.02
13-10-04 38.06 38.20 38.02 1,415,800 38.13 33.99
13-10-03 38.18 38.45 38.16 2,328,800 38.34 34.18
13-10-02 37.73 37.95 37.63 1,944,500 37.95 33.83
13-10-01 38.14 38.34 38.06 1,964,300 38.33 34.17
13-09-30 39.40 39.58 38.46 1,773,000 38.58 34.39
13-09-27 39.66 39.76 39.50 1,070,200 39.66 35.36
Date Open High Low Vol Cls adjCls
13-09-26 40.33 40.42 40.10 978,300 40.30 35.93
13-09-25 40.13 40.30 40.04 1,352,800 40.07 35.72
13-09-24 40.37 40.58 40.35 1,591,700 40.39 36.01
13-09-23 41.33 41.33 40.98 987,900 41.12 36.66
13-09-20 41.51 41.54 41.30 776,800 41.32 36.84
13-09-19 41.87 41.87 41.37 1,144,000 41.47 36.97
13-09-18 39.97 40.84 39.82 1,253,000 40.83 36.40
13-09-17 39.82 40.06 39.81 724,700 39.97 35.63
13-09-16 39.67 39.75 39.52 1,185,900 39.69 35.38
Date Open High Low Vol Cls adjCls
13-09-13 39.10 39.32 38.97 1,011,900 39.29 35.03
13-09-12 39.02 39.02 38.82 1,491,300 38.82 34.61
13-09-11 38.90 39.01 38.84 2,416,600 38.97 34.74
13-09-10 39.13 39.15 39.03 1,949,500 39.10 34.86
13-09-09 38.27 38.50 38.21 891,500 38.49 34.31
13-09-06 38.34 38.57 38.10 729,100 38.29 34.13
13-09-05 37.94 38.15 37.91 793,900 38.06 33.93
13-09-04 37.84 38.18 37.80 928,300 38.13 33.99
13-09-03 38.50 38.66 38.21 763,700 38.28 34.13
Date Open High Low Vol Cls adjCls
13-08-30 38.20 38.28 38.03 792,900 38.18 34.04
13-08-29 38.16 38.44 38.15 937,300 38.37 34.21
13-08-28 38.50 38.73 38.49 1,997,200 38.65 34.45
13-08-27 39.14 39.35 38.98 1,036,700 39.01 34.78
13-08-26 39.78 39.85 39.58 712,700 39.64 35.34
13-08-23 39.58 39.87 39.54 705,600 39.75 35.44
13-08-22 39.37 39.50 39.31 709,800 39.43 35.15
13-08-21 39.60 39.64 39.24 877,700 39.31 35.04
13-08-20 39.71 40.02 39.67 767,400 39.86 35.53
Date Open High Low Vol Cls adjCls
13-08-19 40.20 40.26 40.00 806,900 40.01 35.67
13-08-16 40.29 40.29 40.07 806,500 40.15 35.79
13-08-15 39.87 40.19 39.67 843,400 40.14 35.78
13-08-14 40.61 40.71 40.39 682,800 40.42 36.03
13-08-13 40.44 40.57 40.30 857,800 40.51 36.11
13-08-12 40.10 40.22 40.06 677,700 40.19 35.83
13-08-09 40.32 40.50 40.23 558,200 40.31 35.93
13-08-08 40.08 40.25 39.93 858,400 40.14 35.78
13-08-07 40.08 40.23 39.91 1,800,100 40.07 35.72
Date Open High Low Vol Cls adjCls
13-08-06 41.06 41.25 41.02 817,800 41.12 36.34
13-08-05 41.36 41.51 41.19 721,000 41.47 36.65
13-08-02 41.18 41.41 41.01 752,600 41.38 36.57
13-08-01 41.10 41.18 40.95 2,872,800 41.12 36.34
13-07-31 40.45 40.85 40.37 2,654,600 40.63 35.91
13-07-30 40.75 40.79 40.50 2,449,700 40.55 35.84
13-07-29 40.35 40.68 40.35 1,340,800 40.58 35.86
13-07-26 40.53 40.63 40.18 1,895,000 40.57 35.86
13-07-25 40.93 41.24 40.91 941,600 41.23 36.44
Date Open High Low Vol Cls adjCls
13-07-24 41.99 41.99 41.48 830,800 41.59 36.76
13-07-23 42.03 42.06 41.67 889,300 41.70 36.85
13-07-22 42.18 42.25 41.92 962,200 41.96 37.08
13-07-19 41.70 42.16 41.65 945,600 42.10 37.21
13-07-18 42.10 42.28 41.97 749,900 41.99 37.11
13-07-17 42.29 42.32 41.80 1,135,600 41.94 37.07
13-07-16 42.42 42.50 42.21 628,500 42.46 37.53
13-07-15 42.53 42.68 42.47 313,500 42.67 37.71
13-07-12 42.24 42.44 42.23 467,800 42.36 37.44
Date Open High Low Vol Cls adjCls
13-07-11 42.19 42.56 41.84 829,800 42.51 37.57
13-07-10 41.02 41.41 41.01 1,013,600 41.29 36.49
13-07-09 41.19 41.20 40.93 511,800 41.12 36.34
13-07-08 41.15 41.19 40.91 754,400 40.99 36.23
13-07-05 40.91 40.91 40.45 1,049,700 40.84 36.09
13-07-03 40.25 40.54 40.15 401,300 40.52 35.81
13-07-02 40.44 40.79 40.43 596,900 40.58 35.86
13-07-01 40.57 40.78 40.51 741,800 40.64 35.92
13-06-28 40.63 40.65 40.37 891,800 40.45 35.75
Date Open High Low Vol Cls adjCls
13-06-27 39.95 40.46 39.95 1,013,000 40.28 35.60
13-06-26 39.58 39.91 39.56 732,000 39.79 35.17
13-06-25 39.10 39.25 38.78 646,300 39.18 34.63
13-06-24 38.60 39.23 38.59 1,012,000 39.00 34.47
13-06-21 40.05 40.08 39.25 888,000 39.55 34.95
13-06-20 40.13 40.29 39.51 1,295,800 39.54 34.94
13-06-19 41.86 42.05 41.22 924,400 41.22 36.43
13-06-18 41.44 41.73 41.36 762,200 41.67 36.83
13-06-17 41.78 41.94 41.48 660,300 41.68 36.84
Date Open High Low Vol Cls adjCls
13-06-14 41.03 41.34 41.03 826,500 41.22 36.43
13-06-13 41.04 41.56 40.98 929,300 41.48 36.66
13-06-12 41.68 41.69 41.42 808,800 41.46 36.64
13-06-11 40.81 41.47 40.76 1,149,300 41.35 36.54
13-06-10 41.51 41.71 41.40 876,200 41.64 36.80
13-06-07 41.23 41.95 41.20 751,100 41.83 36.97
13-06-06 41.51 41.67 41.24 863,200 41.59 36.76
13-06-05 41.88 41.88 41.41 688,100 41.42 36.61
13-06-04 42.47 42.50 42.04 968,200 42.20 37.30
Date Open High Low Vol Cls adjCls
13-06-03 42.27 42.44 41.96 1,524,600 42.27 37.36
13-05-31 42.12 42.38 42.01 2,116,600 42.01 37.13
13-05-30 42.78 42.94 42.72 754,800 42.81 37.83
13-05-29 42.80 43.02 42.67 2,455,800 42.94 37.95
13-05-28 43.75 43.88 43.19 648,700 43.29 38.26
13-05-24 43.12 43.34 42.96 755,800 43.23 38.21
13-05-23 43.08 43.41 42.87 739,700 43.29 38.26
13-05-22 43.21 43.58 42.99 956,000 43.06 38.06
13-05-21 43.17 43.47 42.96 795,000 43.26 38.23
Date Open High Low Vol Cls adjCls
13-05-20 43.24 43.41 43.16 744,000 43.27 38.24
13-05-17 43.01 43.24 43.01 546,100 43.22 38.20
13-05-16 43.39 43.53 43.22 576,000 43.25 38.22
13-05-15 43.34 43.56 43.31 562,500 43.54 38.48
13-05-14 42.91 43.07 42.82 650,200 43.07 38.06
13-05-13 42.70 42.80 42.59 837,000 42.62 37.67
13-05-10 42.59 42.60 42.41 634,100 42.54 37.60
13-05-09 42.72 42.81 42.41 756,600 42.49 37.55
13-05-08 43.12 43.29 42.94 858,200 43.07 38.06
Date Open High Low Vol Cls adjCls
13-05-07 43.20 43.36 43.09 899,800 43.31 37.97
13-05-06 43.56 43.60 43.18 513,600 43.24 37.91
13-05-03 43.45 43.62 43.35 943,600 43.44 38.08
13-05-02 43.03 43.30 43.01 792,700 43.15 37.83
13-05-01 43.54 43.63 43.21 903,100 43.25 37.92
13-04-30 43.15 43.37 43.06 891,900 43.32 37.98
13-04-29 43.10 43.50 43.07 1,172,300 43.39 38.04
13-04-26 42.69 42.89 42.63 741,400 42.68 37.42
13-04-25 42.83 42.90 42.44 885,200 42.47 37.23
Date Open High Low Vol Cls adjCls
13-04-24 43.49 43.50 43.19 902,700 43.21 37.88
13-04-23 42.85 43.24 42.83 816,000 43.18 37.85
13-04-22 42.26 42.43 42.05 737,200 42.33 37.11
13-04-19 42.24 42.47 42.18 795,700 42.47 37.23
13-04-18 42.24 42.37 41.99 849,000 42.20 37.00
13-04-17 42.56 42.56 41.97 1,367,700 42.10 36.91
13-04-16 42.76 42.80 42.47 569,100 42.77 37.49
13-04-15 42.82 42.96 42.54 905,200 42.54 37.29
13-04-12 42.84 43.00 42.79 484,400 43.00 37.70
Date Open High Low Vol Cls adjCls
13-04-11 42.82 43.02 42.76 649,100 42.97 37.67
13-04-10 42.14 42.60 42.10 996,300 42.54 37.29
13-04-09 41.79 41.94 41.59 1,032,700 41.84 36.68
13-04-08 42.14 42.15 41.84 634,800 41.99 36.81
13-04-05 41.42 41.96 41.40 818,100 41.92 36.75
13-04-04 41.98 42.26 41.88 1,129,700 42.07 36.88
13-04-03 42.85 42.93 42.53 651,100 42.55 37.30
13-04-02 42.35 42.82 42.31 885,200 42.61 37.35
13-04-01 42.25 42.25 42.08 443,000 42.20 37.00
Date Open High Low Vol Cls adjCls
13-03-28 42.24 42.52 42.04 909,300 42.24 37.03
13-03-27 41.26 41.60 41.19 1,061,300 41.55 36.43
13-03-26 41.86 41.93 41.65 1,464,500 41.79 36.64
13-03-25 42.00 42.16 41.76 737,400 41.88 36.71
13-03-22 41.80 42.25 41.75 722,800 42.03 36.85
13-03-21 41.39 41.55 41.26 830,000 41.41 36.30
13-03-20 41.84 41.93 41.62 1,079,900 41.73 36.58
13-03-19 41.49 41.72 41.33 1,001,800 41.53 36.41
13-03-18 40.99 41.37 40.95 878,300 41.24 36.15
Date Open High Low Vol Cls adjCls
13-03-15 41.42 41.46 41.18 707,700 41.20 36.12
13-03-14 40.80 41.35 40.78 970,100 41.35 36.25
13-03-13 40.82 40.95 40.76 549,500 40.94 35.89
13-03-12 40.90 40.98 40.83 678,700 40.90 35.86
13-03-11 40.76 40.97 40.74 666,900 40.95 35.90
13-03-08 40.87 40.95 40.71 572,400 40.89 35.85
13-03-07 40.97 41.03 40.71 605,900 40.77 35.74
13-03-06 40.52 40.58 40.31 701,300 40.38 35.40
13-03-05 40.67 40.78 40.52 742,100 40.57 35.57
Date Open High Low Vol Cls adjCls
13-03-04 39.98 40.37 39.96 684,800 40.32 35.35
13-03-01 39.74 40.05 39.59 1,040,700 40.05 35.11
13-02-28 39.70 40.03 39.61 1,357,700 39.85 34.93
13-02-27 39.11 39.80 39.08 911,800 39.75 34.85
13-02-26 39.25 39.47 38.95 3,161,600 39.07 34.25
13-02-25 39.86 40.10 39.26 1,988,400 39.27 34.43
13-02-22 40.10 40.26 39.95 561,600 40.23 35.27
13-02-21 39.87 39.99 39.79 880,900 39.91 34.99
13-02-20 40.63 40.69 40.36 858,800 40.40 35.42
Date Open High Low Vol Cls adjCls
13-02-19 40.14 40.41 40.11 812,000 40.39 35.41
13-02-15 39.97 40.01 39.70 945,300 39.79 34.88
13-02-14 40.12 40.17 40.05 749,200 40.14 35.19
13-02-13 39.74 39.80 39.52 685,500 39.57 34.69
13-02-12 39.58 39.83 39.57 629,700 39.76 34.86
13-02-11 39.69 39.69 39.42 701,500 39.52 34.65
13-02-08 39.64 39.84 39.61 815,900 39.65 34.76
13-02-07 39.66 39.86 39.42 1,114,900 39.57 34.69
13-02-06 39.80 39.91 39.77 663,800 39.91 34.99
Date Open High Low Vol Cls adjCls
13-02-05 40.53 40.71 40.42 839,300 40.62 35.33
13-02-04 40.46 40.61 40.18 1,169,300 40.19 34.95
13-02-01 40.99 41.06 40.84 664,400 40.95 35.61
13-01-31 40.47 40.76 40.44 893,300 40.69 35.39
13-01-30 40.28 40.54 40.27 802,100 40.51 35.23
13-01-29 40.02 40.37 40.00 873,400 40.35 35.09
13-01-28 40.19 40.22 40.00 716,200 40.12 34.89
13-01-25 40.06 40.17 39.90 1,431,900 40.16 34.93
13-01-24 39.81 39.96 39.71 975,700 39.81 34.62
Date Open High Low Vol Cls adjCls
13-01-23 40.08 40.15 39.86 1,432,000 40.05 34.83
13-01-22 38.97 39.04 38.73 1,503,500 39.02 33.93
13-01-18 38.68 38.75 38.54 1,082,900 38.69 33.65
13-01-17 38.74 38.88 38.66 1,022,500 38.80 33.74
13-01-16 38.90 39.06 38.84 1,361,800 38.97 33.89
13-01-15 38.52 38.84 38.51 709,400 38.81 33.75
13-01-14 38.27 38.48 38.23 1,434,000 38.46 33.45
13-01-11 38.48 38.68 38.42 1,619,000 38.61 33.58
13-01-10 38.22 38.75 38.21 1,604,300 38.73 33.68
Date Open High Low Vol Cls adjCls
13-01-09 38.35 38.45 38.32 1,362,400 38.38 33.38
13-01-08 38.59 38.78 38.55 697,500 38.75 33.70
13-01-07 38.57 38.72 38.52 736,500 38.72 33.67
13-01-04 38.44 38.93 38.44 785,500 38.90 33.83
13-01-03 38.61 38.84 38.57 671,300 38.69 33.65
13-01-02 39.08 39.14 38.81 774,700 39.01 33.93
12-12-31 38.25 38.72 38.25 596,700 38.72 33.67
12-12-28 38.43 38.49 38.30 575,000 38.30 33.31
12-12-27 38.77 38.88 38.44 1,282,800 38.61 33.58
Date Open High Low Vol Cls adjCls
12-12-26 38.74 38.85 38.56 645,400 38.63 33.60
12-12-24 38.88 38.99 38.60 324,200 38.74 33.69
12-12-21 38.94 39.09 38.75 860,300 38.85 33.79
12-12-20 39.45 39.45 39.26 907,800 39.37 34.24
12-12-19 39.55 39.55 39.18 1,199,800 39.21 34.10
12-12-18 39.33 39.42 39.19 801,000 39.33 34.20
12-12-17 39.04 39.18 39.03 679,500 39.14 34.04
12-12-14 39.02 39.19 38.94 1,074,700 39.09 34.00
12-12-13 39.07 39.13 38.82 580,900 38.88 33.81
Date Open High Low Vol Cls adjCls
12-12-12 39.00 39.26 38.93 1,093,800 39.08 33.99
12-12-11 38.84 38.94 38.72 729,700 38.81 33.75
12-12-10 38.73 38.80 38.60 557,700 38.63 33.60
12-12-07 38.61 38.72 38.53 973,700 38.71 33.66
12-12-06 38.58 38.61 38.30 617,100 38.40 33.40
12-12-05 38.60 38.79 38.52 927,200 38.69 33.65
12-12-04 38.81 38.81 38.57 1,808,400 38.64 33.60
12-12-03 38.75 38.76 38.29 2,797,100 38.38 33.38
12-11-30 38.80 38.91 38.32 6,113,500 38.35 33.35
Date Open High Low Vol Cls adjCls
12-11-29 38.82 39.03 38.61 879,600 38.79 33.73
12-11-28 38.37 38.56 38.22 1,497,000 38.46 33.45
12-11-27 38.41 38.50 38.13 998,300 38.14 33.17
12-11-26 38.12 38.16 38.03 930,400 38.13 33.16
12-11-23 37.90 38.06 37.86 1,085,700 38.02 33.06
12-11-21 37.21 37.33 37.20 561,900 37.31 32.45
12-11-20 37.25 37.47 37.17 942,800 37.38 32.51
12-11-19 36.89 37.21 36.87 728,700 37.16 32.32
12-11-16 36.48 36.55 36.13 1,413,100 36.51 31.75
Date Open High Low Vol Cls adjCls
12-11-15 36.59 36.79 36.45 747,700 36.58 31.81
12-11-14 37.13 37.17 36.80 682,400 36.86 32.06
12-11-13 36.73 37.36 36.71 1,372,100 37.11 32.27
12-11-12 36.80 36.92 36.79 975,300 36.82 32.02
12-11-09 36.65 36.87 36.62 1,230,800 36.71 31.93
12-11-08 36.93 37.07 36.75 1,323,400 36.75 31.96
12-11-07 37.14 37.14 36.77 743,600 37.00 32.18
12-11-06 37.59 37.71 37.48 851,200 37.63 32.45
12-11-05 37.32 37.36 37.21 695,300 37.29 32.16
Date Open High Low Vol Cls adjCls
12-11-02 37.37 37.53 37.26 864,700 37.31 32.17
12-11-01 37.45 37.51 37.31 1,269,700 37.40 32.25
12-10-31 37.50 37.55 37.17 1,607,500 37.29 32.16
12-10-26 37.16 37.21 36.86 1,702,800 37.04 31.94
12-10-25 37.56 37.59 36.91 2,297,400 37.03 31.93
12-10-24 36.43 36.44 36.01 1,494,900 36.11 31.14
12-10-23 36.24 36.29 35.96 2,168,600 36.11 31.14
12-10-22 37.38 37.41 36.67 1,884,700 36.91 31.83
12-10-19 37.48 37.52 37.11 967,000 37.15 32.04
Date Open High Low Vol Cls adjCls
12-10-18 37.41 37.63 37.38 1,993,700 37.58 32.41
12-10-17 37.78 38.04 37.72 1,418,400 38.01 32.78
12-10-16 37.82 37.91 37.65 1,081,100 37.76 32.56
12-10-15 37.54 37.55 37.30 1,061,800 37.37 32.23
12-10-12 37.22 37.30 37.04 874,000 37.10 31.99
12-10-11 37.00 37.08 36.88 968,200 36.93 31.85
12-10-10 36.84 37.08 36.74 1,103,500 36.79 31.73
12-10-09 37.21 37.24 36.85 1,687,800 36.85 31.78
12-10-08 37.25 37.55 37.23 2,573,500 37.50 32.34
Date Open High Low Vol Cls adjCls
12-10-05 37.45 37.59 37.37 750,500 37.47 32.31
12-10-04 37.05 37.20 36.97 1,530,400 37.19 32.07
12-10-03 36.75 36.89 36.71 579,500 36.77 31.71
12-10-02 36.66 36.80 36.60 1,037,600 36.70 31.65
12-10-01 36.77 36.89 36.60 911,400 36.68 31.63
12-09-28 36.89 36.93 36.30 1,016,500 36.52 31.49
12-09-27 36.74 37.04 36.69 604,700 36.91 31.83
12-09-26 36.76 36.80 36.63 960,700 36.72 31.67
12-09-25 37.09 37.30 36.89 667,900 36.89 31.81
Date Open High Low Vol Cls adjCls
12-09-24 37.06 37.13 36.97 1,006,200 37.06 31.96
12-09-21 37.27 37.27 37.11 650,200 37.14 32.03
12-09-20 37.10 37.28 37.07 779,700 37.19 32.07
12-09-19 37.26 37.39 37.13 866,500 37.29 32.16
12-09-18 37.09 37.20 36.99 997,100 37.09 31.99
12-09-17 36.87 36.96 36.68 986,700 36.75 31.69
12-09-14 36.23 36.64 36.23 1,452,700 36.55 31.52
12-09-13 36.02 36.53 35.93 1,072,400 36.48 31.46
12-09-12 36.27 36.27 35.93 1,116,100 36.02 31.06
Date Open High Low Vol Cls adjCls
12-09-11 36.04 36.29 35.96 1,071,700 36.17 31.19
12-09-10 35.76 35.98 35.76 1,188,700 35.83 30.90
12-09-07 36.44 36.60 36.34 1,694,800 36.38 31.37
12-09-06 36.30 36.82 36.30 1,371,400 36.78 31.72
12-09-05 36.27 36.27 35.96 1,016,500 36.01 31.05
12-09-04 36.05 36.08 35.86 873,100 35.98 31.03
12-08-31 36.20 36.25 35.73 1,557,600 35.88 30.94
12-08-30 36.11 36.12 35.76 800,200 35.76 30.84
12-08-29 35.99 36.02 35.84 721,500 35.84 30.91
Date Open High Low Vol Cls adjCls
12-08-28 35.95 36.08 35.86 1,333,800 35.98 31.03
12-08-27 36.08 36.10 35.86 889,700 35.91 30.97
12-08-24 35.67 36.10 35.65 1,031,400 35.82 30.89
12-08-23 35.65 35.76 35.57 852,200 35.62 30.72
12-08-22 35.63 35.72 35.46 1,014,700 35.66 30.75
12-08-21 36.15 36.19 35.75 1,351,100 35.79 30.86
12-08-20 35.76 35.79 35.59 880,700 35.72 30.80
12-08-17 35.67 35.72 35.48 999,000 35.59 30.69
12-08-16 35.60 35.81 35.57 688,200 35.81 30.88
Date Open High Low Vol Cls adjCls
12-08-15 35.63 35.80 35.62 603,400 35.74 30.82
12-08-14 35.84 35.87 35.73 591,700 35.77 30.85
12-08-13 35.81 35.92 35.78 878,300 35.84 30.91
12-08-10 35.59 35.86 35.54 1,157,800 35.81 30.88
12-08-09 35.82 35.95 35.69 1,870,700 35.73 30.81
12-08-08 35.51 35.78 35.48 1,984,000 35.72 30.80
12-08-07 36.29 36.29 35.94 4,264,600 36.01 30.80
12-08-06 36.30 36.34 35.97 2,940,800 35.98 30.77
12-08-03 36.18 36.51 36.16 3,139,400 36.42 31.15
Date Open High Low Vol Cls adjCls
12-08-02 35.61 35.86 35.40 1,663,200 35.58 30.43
12-08-01 36.41 36.41 35.60 7,491,000 35.93 30.73
12-07-31 36.01 36.13 35.80 936,300 35.81 30.63
12-07-30 35.59 35.80 35.57 806,900 35.72 30.55
12-07-27 35.34 35.70 35.31 1,613,900 35.56 30.42
12-07-26 35.76 35.79 35.29 1,868,000 35.40 30.28
12-07-25 33.36 33.45 33.15 1,426,200 33.31 28.49
12-07-24 33.76 33.76 33.35 732,700 33.51 28.66
12-07-23 33.51 33.67 33.35 968,700 33.62 28.76
Date Open High Low Vol Cls adjCls
12-07-20 34.12 34.28 34.02 977,900 34.08 29.15
12-07-19 34.27 34.51 34.19 1,174,100 34.40 29.42
12-07-18 33.84 34.14 33.82 1,330,600 34.07 29.14
12-07-17 33.66 33.78 33.48 1,093,100 33.69 28.82
12-07-16 33.51 33.59 33.33 805,200 33.45 28.61
12-07-13 33.08 33.46 33.08 777,600 33.36 28.53
12-07-12 32.79 32.96 32.66 940,600 32.88 28.12
12-07-11 33.35 33.36 32.98 854,000 33.13 28.34
12-07-10 33.64 33.68 33.43 974,200 33.53 28.68
Date Open High Low Vol Cls adjCls
12-07-09 33.72 33.74 33.39 1,057,000 33.49 28.64
12-07-06 33.69 33.74 33.58 1,280,200 33.67 28.80
12-07-05 33.73 33.87 33.63 1,496,800 33.81 28.92
12-07-03 34.14 34.41 34.11 820,800 34.39 29.41
12-07-02 33.86 34.07 33.77 1,363,500 34.07 29.14
12-06-29 33.91 33.99 33.62 1,470,300 33.73 28.85
12-06-28 32.45 32.82 32.34 1,029,100 32.80 28.05
12-06-27 32.85 32.91 32.67 806,500 32.83 28.08
12-06-26 32.55 32.65 32.39 1,966,200 32.58 27.87
Date Open High Low Vol Cls adjCls
12-06-25 32.33 32.37 32.19 785,100 32.27 27.60
12-06-22 32.81 32.82 32.62 1,016,900 32.68 27.95
12-06-21 32.79 32.87 32.45 2,087,900 32.47 27.77
12-06-20 32.32 32.68 32.30 1,131,900 32.57 27.86
12-06-19 32.46 32.88 32.45 1,423,500 32.77 28.03
12-06-18 32.57 32.88 32.52 697,100 32.82 28.07
12-06-15 32.49 32.73 32.46 1,532,100 32.69 27.96
12-06-14 32.61 32.81 32.60 905,200 32.70 27.97
12-06-13 32.28 32.58 32.17 1,264,200 32.41 27.72
Date Open High Low Vol Cls adjCls
12-06-12 32.05 32.17 31.72 990,700 32.13 27.48
12-06-11 31.87 31.89 31.63 1,201,200 31.63 27.05
12-06-08 31.60 31.80 31.57 1,015,400 31.76 27.17
12-06-07 32.09 32.11 31.82 1,668,500 31.84 27.23
12-06-06 31.37 31.95 31.36 1,556,600 31.94 27.32
12-06-05 31.10 31.21 30.96 1,088,000 31.16 26.65
12-06-04 31.19 31.30 31.04 832,100 31.19 26.68
12-06-01 31.18 31.35 30.85 2,038,600 31.04 26.55
12-05-31 31.54 31.68 31.28 1,527,000 31.58 27.01
Date Open High Low Vol Cls adjCls
12-05-30 31.47 31.57 31.33 1,809,700 31.40 26.86
12-05-29 31.95 31.98 31.68 701,300 31.79 27.19
12-05-25 31.73 31.97 31.70 794,700 31.88 27.27
12-05-24 32.05 32.10 31.58 4,145,900 31.82 27.22
12-05-23 31.79 31.96 31.57 2,768,500 31.93 27.31
12-05-22 31.95 32.21 31.91 1,256,500 32.02 27.39
12-05-21 32.27 32.37 32.13 825,100 32.34 27.66
12-05-18 32.15 32.20 31.95 1,552,600 32.07 27.43
12-05-17 32.36 32.48 32.18 1,473,200 32.19 27.53
Date Open High Low Vol Cls adjCls
12-05-16 32.69 32.84 32.49 1,833,300 32.59 27.88
12-05-15 33.25 33.41 33.08 1,018,400 33.12 28.33
12-05-14 33.37 33.60 33.29 605,500 33.44 28.60
12-05-11 33.53 33.98 33.52 1,102,900 33.76 28.88
12-05-10 33.50 33.68 33.41 1,087,800 33.51 28.66
12-05-09 33.24 33.73 33.13 1,430,800 33.66 28.79
12-05-08 34.11 34.16 33.75 1,515,100 34.03 28.83
12-05-07 34.10 34.47 34.05 903,500 34.40 29.15
12-05-04 34.34 34.39 34.03 1,050,000 34.09 28.88
Date Open High Low Vol Cls adjCls
12-05-03 34.71 34.77 34.52 911,700 34.61 29.32
12-05-02 34.43 34.63 34.30 843,100 34.58 29.30
12-05-01 34.34 34.57 34.33 1,199,000 34.43 29.17
12-04-30 34.28 34.32 34.16 901,400 34.32 29.08
12-04-27 34.55 34.58 34.25 2,085,800 34.35 29.10
12-04-26 34.69 34.74 34.53 1,839,900 34.74 29.43
12-04-25 33.72 33.78 33.60 939,300 33.69 28.54
12-04-24 33.43 33.65 33.41 719,400 33.54 28.42
12-04-23 33.49 33.52 33.19 1,179,200 33.47 28.36
Date Open High Low Vol Cls adjCls
12-04-20 33.51 33.75 33.47 1,638,500 33.70 28.55
12-04-19 33.36 33.50 33.24 1,335,600 33.40 28.30
12-04-18 32.92 33.21 32.90 1,096,700 33.14 28.08
12-04-17 32.86 33.06 32.71 675,400 32.97 27.93
12-04-16 32.53 32.63 32.32 888,700 32.57 27.60
12-04-13 32.10 32.12 31.90 1,516,600 31.99 27.10
12-04-12 31.95 32.28 31.91 1,103,800 32.18 27.27
12-04-11 32.14 32.25 32.05 1,378,400 32.10 27.20
12-04-10 32.34 32.39 31.92 2,515,400 31.98 27.10
Date Open High Low Vol Cls adjCls
12-04-09 32.31 32.65 32.23 914,300 32.52 27.55
12-04-05 32.38 32.53 32.35 1,137,300 32.47 27.51
12-04-04 33.07 33.18 32.87 851,200 32.94 27.91
12-04-03 33.61 33.69 33.24 943,200 33.34 28.25
12-04-02 33.23 33.78 33.19 1,263,800 33.73 28.58
12-03-30 33.43 33.43 33.04 1,269,500 33.05 28.00
12-03-29 32.64 32.73 32.48 724,500 32.70 27.71
12-03-28 33.04 33.04 32.58 791,000 32.71 27.71
12-03-27 33.18 33.21 33.03 489,700 33.04 27.99
Date Open High Low Vol Cls adjCls
12-03-26 33.07 33.17 33.00 699,700 33.17 28.10
12-03-23 32.68 32.72 32.55 660,900 32.72 27.72
12-03-22 32.46 32.75 32.44 899,800 32.64 27.66
12-03-21 32.84 32.92 32.61 636,000 32.73 27.73
12-03-20 32.74 32.89 32.71 911,000 32.79 27.78
12-03-19 33.07 33.38 33.06 1,683,500 33.29 28.21
12-03-16 33.25 33.29 33.04 1,624,400 33.13 28.07
12-03-15 32.96 33.16 32.84 1,010,400 33.05 28.00
12-03-14 33.03 33.10 32.82 1,037,300 32.95 27.92
Date Open High Low Vol Cls adjCls
12-03-13 33.17 33.31 33.10 681,600 33.25 28.17
12-03-12 32.78 33.10 32.75 780,600 32.99 27.95
12-03-09 32.59 32.65 32.47 552,800 32.60 27.62
12-03-08 32.47 32.79 32.45 932,800 32.67 27.68
12-03-07 32.00 32.30 31.95 1,177,300 32.30 27.37
12-03-06 32.04 32.15 31.86 1,003,400 31.91 27.04
12-03-05 32.62 32.68 32.51 829,500 32.67 27.68
12-03-02 32.50 32.57 32.21 1,553,400 32.30 27.37
12-03-01 32.75 33.07 32.69 2,235,100 33.05 28.00
Date Open High Low Vol Cls adjCls
12-02-29 32.73 32.82 32.38 1,342,700 32.47 27.51
12-02-28 32.45 32.66 32.30 695,200 32.60 27.62
12-02-27 32.32 32.67 32.28 704,100 32.52 27.55
12-02-24 32.34 32.72 32.31 1,047,000 32.66 27.67
12-02-23 32.81 33.09 32.63 752,700 33.07 28.02
12-02-22 32.75 32.95 32.73 678,500 32.78 27.77
12-02-21 32.82 32.99 32.66 694,900 32.83 27.82
12-02-17 32.79 32.94 32.69 562,900 32.75 27.75
12-02-16 32.69 32.93 32.56 1,009,600 32.89 27.87
Date Open High Low Vol Cls adjCls
12-02-15 32.23 32.42 32.18 897,400 32.24 27.32
12-02-14 32.74 32.81 32.61 905,500 32.77 27.51
12-02-13 32.92 32.95 32.77 798,500 32.79 27.53
12-02-10 32.34 32.49 32.31 1,247,100 32.43 27.23
12-02-09 32.62 32.63 32.38 806,700 32.60 27.37
12-02-08 32.30 32.46 32.14 1,023,600 32.21 27.04
12-02-07 32.47 32.66 32.35 1,014,000 32.57 27.35
12-02-06 31.86 32.15 31.83 1,014,400 32.06 26.92
12-02-03 32.05 32.28 32.00 1,600,100 32.23 27.06
Date Open High Low Vol Cls adjCls
12-02-02 31.75 31.93 31.65 3,583,000 31.85 26.74
12-02-01 33.06 33.23 33.00 1,125,700 33.03 27.73
12-01-31 32.49 32.51 32.30 1,152,600 32.39 27.19
12-01-30 32.54 32.58 32.36 842,700 32.56 27.34
12-01-27 32.55 32.65 32.44 698,700 32.62 27.39
12-01-26 32.63 32.77 32.43 2,129,600 32.54 27.32
12-01-25 31.94 32.54 31.91 2,184,100 32.46 27.25
12-01-24 31.88 32.05 31.77 1,203,000 32.04 26.90
12-01-23 31.98 32.21 31.96 624,000 32.14 26.98
Date Open High Low Vol Cls adjCls
12-01-20 31.82 32.05 31.79 853,800 32.03 26.89
12-01-19 31.74 31.82 31.59 1,802,300 31.76 26.67
12-01-18 31.93 32.00 31.77 802,700 32.00 26.87
12-01-17 31.82 31.84 31.57 1,442,600 31.60 26.53
12-01-13 31.56 31.69 31.36 1,339,000 31.50 26.45
12-01-12 31.78 32.15 31.77 1,016,300 32.12 26.97
12-01-11 32.04 32.15 31.85 1,442,800 32.07 26.93
12-01-10 33.52 33.55 33.23 1,128,900 33.33 27.98
12-01-09 33.10 33.12 32.87 852,600 33.04 27.74
Date Open High Low Vol Cls adjCls
12-01-06 33.05 33.06 32.54 929,800 32.56 27.34
12-01-05 33.43 33.68 33.39 753,800 33.64 28.24
12-01-04 33.71 33.77 33.50 794,300 33.74 28.33
12-01-03 33.92 34.26 33.86 1,166,600 34.02 28.56
11-12-30 33.42 33.65 33.39 435,600 33.52 28.14
11-12-29 33.34 33.63 33.20 854,500 33.58 28.19
11-12-28 33.50 33.50 33.06 781,900 33.09 27.78
11-12-27 33.47 33.52 33.37 502,700 33.43 28.07
11-12-23 33.25 33.36 33.13 380,200 33.34 27.99
Date Open High Low Vol Cls adjCls
11-12-22 33.04 33.13 32.91 527,800 33.08 27.77
11-12-21 32.84 32.98 32.70 898,000 32.95 27.66
11-12-20 32.73 32.89 32.67 670,600 32.84 27.57
11-12-19 32.50 32.64 32.40 1,197,100 32.43 27.23
11-12-16 32.46 32.46 31.93 1,123,900 32.02 26.88
11-12-15 32.57 32.61 32.34 862,000 32.45 27.25
11-12-14 32.67 32.73 32.33 1,048,800 32.38 27.19
11-12-13 33.12 33.35 32.53 1,590,400 32.59 27.36
11-12-12 33.26 33.30 32.87 1,141,800 33.00 27.71
Date Open High Low Vol Cls adjCls
11-12-09 33.30 33.52 33.27 1,181,700 33.45 28.08
11-12-08 33.37 33.50 33.03 974,400 33.07 27.77
11-12-07 33.13 33.59 33.01 1,181,800 33.50 28.13
11-12-06 33.15 33.32 33.05 818,200 33.16 27.84
11-12-05 33.20 33.23 32.77 921,800 32.95 27.66
11-12-02 32.95 33.07 32.65 982,100 32.66 27.42
11-12-01 33.49 33.67 33.08 1,044,800 33.14 27.82
11-11-30 33.53 33.79 33.40 989,700 33.63 28.24
11-11-29 32.25 32.74 32.17 1,033,500 32.67 27.43
Date Open High Low Vol Cls adjCls
11-11-28 32.03 32.15 31.88 698,000 32.01 26.88
11-11-25 30.93 31.35 30.89 1,035,800 31.14 26.15
11-11-23 31.53 31.58 31.19 1,106,900 31.22 26.21
11-11-22 32.13 32.47 32.12 1,073,200 32.35 27.16
11-11-21 31.78 31.87 31.58 819,700 31.79 26.69
11-11-18 32.54 32.55 32.08 1,001,800 32.17 27.01
11-11-17 32.57 32.75 32.15 955,700 32.28 27.10
11-11-16 32.39 32.83 32.35 1,143,100 32.47 27.26
11-11-15 32.73 32.90 32.54 1,595,000 32.74 27.49
Date Open High Low Vol Cls adjCls
11-11-14 32.74 32.93 32.62 738,200 32.79 27.53
11-11-11 33.39 33.55 33.22 808,400 33.31 27.97
11-11-10 32.72 32.77 32.24 1,001,500 32.54 27.32
11-11-09 32.72 32.82 32.13 1,469,900 32.18 27.02
11-11-08 33.53 33.95 33.43 832,800 33.95 28.50
11-11-07 33.23 33.60 33.23 865,500 33.56 27.92
11-11-04 33.27 33.44 32.96 2,007,500 33.22 27.64
11-11-03 33.00 33.37 32.70 1,673,400 33.27 27.68
11-11-02 33.20 33.24 32.94 1,345,400 33.09 27.53
Date Open High Low Vol Cls adjCls
11-11-01 32.70 33.18 32.60 2,923,300 32.94 27.40
11-10-31 33.99 34.14 33.64 1,863,100 33.65 27.99
11-10-28 34.19 34.28 34.03 1,971,400 34.16 28.42
11-10-27 33.94 34.11 33.70 3,101,000 33.93 28.23
11-10-26 33.65 33.74 33.03 1,335,300 33.67 28.01
11-10-25 33.21 33.43 33.00 741,300 33.20 27.62
11-10-24 33.36 33.72 33.31 909,300 33.62 27.97
11-10-21 33.24 33.51 33.23 918,600 33.51 27.88
11-10-20 32.80 32.84 32.50 919,700 32.72 27.22
Date Open High Low Vol Cls adjCls
11-10-19 32.92 32.98 32.58 961,600 32.64 27.15
11-10-18 32.66 33.18 32.36 1,408,100 32.93 27.40
11-10-17 32.83 33.04 32.72 1,268,000 32.75 27.25
11-10-14 33.70 33.71 33.33 1,359,300 33.48 27.85
11-10-13 32.34 32.69 32.16 1,344,500 32.68 27.19
11-10-12 32.07 32.30 31.95 1,683,200 32.15 26.75
11-10-11 31.66 31.96 31.55 1,044,500 31.87 26.51
11-10-10 31.37 31.85 31.37 1,090,000 31.78 26.44
11-10-07 31.39 31.74 31.30 2,342,800 31.43 26.15
Date Open High Low Vol Cls adjCls
11-10-06 31.06 31.88 30.98 1,495,200 31.85 26.50
11-10-05 30.70 31.13 30.60 1,404,300 31.11 25.88
11-10-04 30.47 31.15 30.18 2,100,000 31.13 25.90
11-10-03 30.83 31.16 30.56 1,310,100 30.56 25.42
11-09-30 31.26 31.68 31.18 1,550,700 31.19 25.95
11-09-29 32.03 32.07 31.41 1,411,800 31.74 26.41
11-09-28 31.61 31.69 31.02 1,245,900 31.03 25.81
11-09-27 31.60 31.73 31.25 1,648,100 31.35 26.08
11-09-26 31.21 31.22 30.72 1,556,700 31.15 25.91
Date Open High Low Vol Cls adjCls
11-09-23 30.27 30.81 30.21 1,711,000 30.75 25.58
11-09-22 29.86 30.34 29.73 4,247,900 30.27 25.18
11-09-21 31.04 31.31 30.55 2,138,400 30.55 25.42
11-09-20 31.03 31.47 30.88 1,493,200 31.20 25.96
11-09-19 30.44 31.07 30.36 2,122,900 30.96 25.76
11-09-16 31.41 31.55 31.19 1,425,800 31.38 26.11
11-09-15 31.32 31.38 31.10 2,150,700 31.31 26.05
11-09-14 31.02 31.55 30.70 1,657,300 31.33 26.06
11-09-13 30.73 30.80 30.41 2,749,500 30.77 25.60
Date Open High Low Vol Cls adjCls
11-09-12 30.82 31.16 30.57 2,700,200 31.13 25.90
11-09-09 32.02 32.11 31.41 1,750,200 31.60 26.29
11-09-08 32.27 32.61 32.20 2,132,000 32.26 26.84
11-09-07 32.55 33.04 32.49 1,289,200 33.03 27.48
11-09-06 32.10 32.69 32.10 1,733,900 32.67 27.18
11-09-02 33.06 33.38 32.96 954,800 33.21 27.63
11-09-01 33.67 33.99 33.54 1,497,500 33.68 28.02
11-08-31 33.44 33.83 33.40 1,573,000 33.74 28.07
11-08-30 32.90 33.44 32.66 1,338,500 33.31 27.71
Date Open High Low Vol Cls adjCls
11-08-29 33.40 33.55 33.29 898,400 33.45 27.83
11-08-26 32.51 33.25 32.23 1,669,700 33.24 27.65
11-08-25 33.28 33.43 32.72 2,258,900 32.87 27.35
11-08-24 33.32 33.88 33.28 1,952,500 33.78 28.10
11-08-23 33.76 34.17 33.51 2,278,200 34.16 28.42
11-08-22 34.36 34.36 33.42 2,893,300 33.47 27.84
11-08-19 33.10 33.83 32.94 1,767,500 33.05 27.50
11-08-18 33.68 33.73 33.03 2,287,300 33.64 27.99
11-08-17 34.27 34.55 34.00 2,283,000 34.30 28.53
Date Open High Low Vol Cls adjCls
11-08-16 33.38 33.74 33.25 1,957,500 33.62 27.97
11-08-15 33.28 33.68 33.27 2,463,900 33.61 27.96
11-08-12 32.44 32.95 31.79 4,526,400 32.90 27.37
11-08-11 30.49 31.94 30.39 3,502,000 31.66 26.34
11-08-10 31.27 31.35 30.47 3,606,700 30.53 25.40
11-08-09 31.11 32.00 30.61 4,323,200 31.98 26.34
11-08-08 31.85 32.04 30.96 5,003,600 30.96 25.50
11-08-05 32.65 33.00 31.79 4,330,800 32.83 27.04
11-08-04 32.82 32.89 31.74 4,052,000 31.74 26.14
Date Open High Low Vol Cls adjCls
11-08-03 31.63 31.68 31.26 2,074,100 31.61 26.03
11-08-02 31.68 31.88 31.41 1,881,900 31.43 25.89
11-08-01 32.42 32.42 31.39 1,661,300 31.81 26.20
11-07-29 32.01 32.36 31.92 1,247,100 32.06 26.41
11-07-28 32.27 32.50 32.25 1,341,200 32.26 26.57
11-07-27 32.48 32.49 32.03 1,351,000 32.15 26.48
11-07-26 32.78 32.81 32.62 867,300 32.67 26.91
11-07-25 32.68 32.76 32.54 976,900 32.63 26.87
11-07-22 32.66 32.91 32.61 1,260,000 32.85 27.06
Date Open High Low Vol Cls adjCls
11-07-21 32.38 32.74 32.32 1,640,100 32.65 26.89
11-07-20 32.03 32.23 31.93 2,371,500 32.15 26.48
11-07-19 31.68 31.97 31.63 2,310,400 31.89 26.27
11-07-18 31.57 31.73 31.40 868,600 31.70 26.11
11-07-15 31.96 32.07 31.72 1,181,700 32.05 26.40
11-07-14 32.19 32.37 32.00 1,406,700 32.07 26.41
11-07-13 32.04 32.27 31.88 1,158,500 32.08 26.42
11-07-12 31.95 32.30 31.94 1,331,400 31.97 26.33
11-07-11 32.41 32.46 32.15 1,945,800 32.32 26.62
Date Open High Low Vol Cls adjCls
11-07-08 33.23 33.40 32.95 1,325,600 33.14 27.29
11-07-07 33.00 33.19 33.00 866,400 33.15 27.30
11-07-06 32.84 32.93 32.66 753,500 32.76 26.98
11-07-05 32.91 32.96 32.75 999,500 32.80 27.01
11-07-01 32.18 32.62 32.13 1,090,200 32.58 26.83
11-06-30 32.07 32.43 32.04 944,600 32.39 26.68
11-06-29 32.10 32.30 31.99 1,059,200 32.21 26.53
11-06-28 32.11 32.22 31.95 1,399,600 32.09 26.43
11-06-27 31.65 31.99 31.64 979,300 31.88 26.26
Date Open High Low Vol Cls adjCls
11-06-24 31.70 31.72 31.47 974,500 31.57 26.00
11-06-23 31.10 31.42 30.96 1,812,300 31.40 25.86
11-06-22 31.99 32.10 31.80 976,500 31.84 26.22
11-06-21 31.91 32.04 31.85 653,300 31.97 26.33
11-06-20 31.64 31.82 31.60 801,900 31.73 26.13
11-06-17 31.74 31.82 31.54 1,204,200 31.66 26.08
11-06-16 31.05 31.44 31.02 1,556,800 31.35 25.82
11-06-15 31.52 31.68 31.19 1,410,600 31.26 25.75
11-06-14 31.95 32.17 31.90 917,900 32.06 26.41
Date Open High Low Vol Cls adjCls
11-06-13 31.66 31.87 31.56 945,100 31.75 26.15
11-06-10 32.05 32.07 31.50 2,666,700 31.54 25.98
11-06-09 31.95 32.37 31.88 1,620,300 32.24 26.55
11-06-08 32.37 32.39 32.10 1,606,400 32.21 26.53
11-06-07 32.68 32.74 32.50 850,900 32.50 26.77
11-06-06 32.51 32.53 32.15 765,100 32.19 26.51
11-06-03 32.15 32.56 32.14 1,272,300 32.40 26.69
11-06-02 32.34 32.40 32.06 1,249,000 32.25 26.56
11-06-01 32.71 32.77 32.17 1,833,100 32.20 26.52
Date Open High Low Vol Cls adjCls
11-05-31 32.62 32.64 32.39 924,000 32.59 26.84
11-05-27 31.97 32.12 31.93 716,200 31.97 26.33
11-05-26 31.80 31.91 31.59 1,048,100 31.86 26.24
11-05-25 31.50 31.74 31.42 5,355,100 31.65 26.07
11-05-24 31.62 31.68 31.45 1,047,400 31.52 25.96
11-05-23 31.61 31.72 31.41 1,935,500 31.55 25.99
11-05-20 32.30 32.30 31.80 1,483,500 32.00 26.36
11-05-19 32.26 32.54 32.11 1,439,800 32.52 26.78
11-05-18 32.01 32.28 31.95 891,900 32.22 26.54
Date Open High Low Vol Cls adjCls
11-05-17 31.90 32.21 31.86 1,066,300 32.13 26.46
11-05-16 31.93 32.21 31.90 2,841,500 32.04 26.39
11-05-13 32.57 32.61 31.98 1,048,300 32.22 26.54
11-05-12 32.29 32.72 32.21 890,000 32.65 26.89
11-05-11 32.54 32.63 32.24 1,127,300 32.34 26.64
11-05-10 32.65 33.00 32.59 1,243,600 32.96 26.88
11-05-09 32.22 32.38 32.09 1,571,900 32.33 26.36
11-05-06 32.58 32.73 32.10 1,703,000 32.25 26.30
11-05-05 32.15 32.28 31.91 3,610,700 32.01 26.10
Date Open High Low Vol Cls adjCls
11-05-04 32.85 32.85 32.52 2,552,000 32.63 26.61
11-05-03 32.59 32.89 32.51 2,980,900 32.79 26.74
11-05-02 32.87 33.06 32.70 1,071,400 32.72 26.68
11-04-29 32.49 32.62 32.41 1,223,300 32.57 26.56
11-04-28 32.13 32.57 32.12 6,642,700 32.53 26.53
11-04-27 32.90 33.02 32.77 1,645,200 32.86 26.79
11-04-26 32.64 32.75 32.58 802,900 32.72 26.68
11-04-25 32.47 32.49 32.31 498,000 32.40 26.42
11-04-21 32.59 32.61 32.38 1,391,400 32.51 26.51
Date Open High Low Vol Cls adjCls
11-04-20 32.32 32.40 32.04 1,491,000 32.18 26.24
11-04-19 31.81 31.98 31.76 1,358,600 31.95 26.05
11-04-18 31.28 31.44 30.96 1,925,700 31.40 25.60
11-04-15 31.99 32.17 31.87 2,389,700 32.14 26.21
11-04-14 31.81 31.89 31.69 2,241,200 31.78 25.91
11-04-13 31.55 31.56 31.24 1,311,300 31.33 25.55
11-04-12 31.36 31.38 31.06 1,339,700 31.12 25.38
11-04-11 31.28 31.37 31.18 1,128,100 31.32 25.54
11-04-08 31.33 31.35 31.03 755,800 31.10 25.36
Date Open High Low Vol Cls adjCls
11-04-07 30.96 31.10 30.86 677,600 31.01 25.29
11-04-06 30.83 31.14 30.81 942,000 31.02 25.29
11-04-05 30.34 30.84 30.32 1,407,000 30.79 25.11
11-04-04 30.62 30.67 30.53 754,800 30.59 24.94
11-04-01 30.48 30.68 30.30 911,900 30.66 25.00
11-03-31 30.61 30.79 30.52 1,169,800 30.62 24.97
11-03-30 30.41 30.56 30.37 563,700 30.51 24.88
11-03-29 30.00 30.42 29.97 1,351,400 30.39 24.78
11-03-28 30.31 30.39 30.25 1,212,200 30.30 24.71
Date Open High Low Vol Cls adjCls
11-03-25 30.30 30.44 30.15 688,600 30.17 24.60
11-03-24 29.91 30.21 29.86 972,100 30.12 24.56
11-03-23 29.62 29.85 29.42 1,245,400 29.79 24.29
11-03-22 29.69 29.71 29.48 1,077,000 29.54 24.09
11-03-21 29.85 30.02 29.75 870,200 29.95 24.42
11-03-18 29.67 29.71 29.36 1,419,500 29.47 24.03
11-03-17 29.08 29.13 28.87 1,092,700 28.94 23.60
11-03-16 29.16 29.25 28.45 2,289,300 28.65 23.36
11-03-15 28.75 29.16 28.64 1,505,900 29.09 23.72
Date Open High Low Vol Cls adjCls
11-03-14 29.56 29.71 29.49 1,135,100 29.67 24.19
11-03-11 29.43 29.87 29.41 1,288,700 29.82 24.32
11-03-10 29.62 29.75 29.48 1,238,600 29.65 24.18
11-03-09 29.81 29.99 29.76 2,358,600 29.97 24.44
11-03-08 29.53 29.81 29.43 1,099,900 29.69 24.21
11-03-07 29.95 30.00 29.67 1,571,700 29.72 24.23
11-03-04 29.88 29.88 29.64 2,127,400 29.84 24.33
11-03-03 29.83 29.92 29.72 2,885,800 29.77 24.27
11-03-02 29.61 29.80 29.59 1,395,900 29.62 24.15
Date Open High Low Vol Cls adjCls
11-03-01 29.86 29.90 29.56 1,339,400 29.58 24.12
11-02-28 29.79 29.93 29.62 1,769,200 29.70 24.22
11-02-25 29.51 29.70 29.42 1,081,900 29.65 24.18
11-02-24 29.40 29.44 29.17 1,202,200 29.29 23.88
11-02-23 29.53 29.61 29.30 1,469,200 29.37 23.95
11-02-22 29.50 29.59 29.32 1,932,000 29.40 23.97
11-02-18 29.44 29.64 29.40 1,454,100 29.56 24.10
11-02-17 29.27 29.32 29.18 1,609,100 29.22 23.83
11-02-16 28.93 29.03 28.90 1,837,900 29.00 23.65
Date Open High Low Vol Cls adjCls
11-02-15 28.96 29.03 28.83 1,438,300 28.89 23.56
11-02-14 28.99 29.00 28.82 1,095,000 28.91 23.57
11-02-11 28.89 29.01 28.88 2,466,400 28.95 23.61
11-02-10 29.33 29.36 29.20 2,291,900 29.32 23.91
11-02-09 29.34 29.49 29.33 6,222,300 29.49 24.05
11-02-08 29.66 29.76 29.54 4,073,900 29.58 23.89
11-02-07 29.52 29.74 29.44 1,773,800 29.68 23.97
11-02-04 29.23 29.59 29.15 2,138,500 29.58 23.89
11-02-03 29.79 29.84 29.56 1,959,800 29.74 24.02
Date Open High Low Vol Cls adjCls
11-02-02 29.90 30.10 29.81 2,044,000 29.95 24.19
11-02-01 29.63 29.64 29.43 2,565,600 29.46 23.79
11-01-31 29.19 29.30 29.01 2,261,600 29.01 23.43
11-01-28 29.34 29.48 28.87 1,816,500 28.95 23.38
11-01-27 29.34 29.63 29.31 1,843,400 29.61 23.91
11-01-26 29.72 29.81 29.59 1,585,000 29.74 24.02
11-01-25 29.69 29.88 29.49 1,610,300 29.88 24.13
11-01-24 30.68 30.80 30.62 796,900 30.74 24.82
11-01-21 30.52 30.65 30.49 1,922,600 30.59 24.70
Date Open High Low Vol Cls adjCls
11-01-20 30.24 30.28 29.96 2,811,600 30.11 24.31
11-01-19 30.61 30.64 30.24 1,500,600 30.27 24.44
11-01-18 30.19 30.32 30.16 1,720,900 30.16 24.35
11-01-14 29.89 30.20 29.85 1,384,700 30.19 24.38
11-01-13 30.13 30.21 29.96 1,744,700 29.99 24.22
11-01-12 29.89 30.02 29.75 1,777,100 30.02 24.24
11-01-11 29.87 29.87 29.67 1,072,000 29.77 24.04
11-01-10 29.59 29.73 29.50 1,400,500 29.66 23.95
11-01-07 29.98 30.00 29.64 1,788,900 29.76 24.03
Date Open High Low Vol Cls adjCls
11-01-06 30.02 30.17 29.91 1,828,700 30.09 24.30
11-01-05 30.20 30.54 30.18 1,502,700 30.52 24.65
11-01-04 31.06 31.06 30.80 1,853,100 30.92 24.97
11-01-03 31.23 31.23 30.96 1,273,300 31.03 25.06
10-12-31 30.76 31.07 30.74 458,200 30.88 24.94
10-12-30 30.78 30.96 30.66 1,695,100 30.87 24.93
10-12-29 30.90 31.04 30.88 827,800 30.95 24.99
10-12-28 30.92 30.98 30.69 612,700 30.80 24.87
10-12-27 30.57 30.82 30.52 394,500 30.81 24.88
Date Open High Low Vol Cls adjCls
10-12-23 30.65 30.78 30.62 558,700 30.76 24.84
10-12-22 30.57 30.63 30.51 545,600 30.61 24.72
10-12-21 30.75 30.78 30.62 1,076,700 30.74 24.82
10-12-20 30.84 30.89 30.56 1,010,900 30.70 24.79
10-12-17 30.80 30.84 30.48 788,800 30.70 24.79
10-12-16 30.67 30.76 30.53 794,000 30.75 24.83
10-12-15 30.61 30.73 30.40 809,800 30.50 24.63
10-12-14 30.70 30.78 30.62 1,006,300 30.74 24.82
10-12-13 30.50 30.59 30.41 1,044,600 30.53 24.65
Date Open High Low Vol Cls adjCls
10-12-10 30.11 30.16 29.91 1,606,700 30.07 24.28
10-12-09 30.21 30.26 29.99 1,027,400 30.16 24.35
10-12-08 30.26 30.31 29.90 1,125,900 30.04 24.26
10-12-07 30.67 30.68 30.01 1,747,400 30.07 24.28
10-12-06 29.30 29.45 29.06 2,118,800 29.43 23.77
10-12-03 29.27 29.42 29.19 1,164,300 29.36 23.71
10-12-02 28.39 29.01 28.39 2,355,100 28.98 23.40
10-12-01 28.24 28.52 28.22 1,621,200 28.43 22.96
10-11-30 27.72 28.18 27.72 2,379,600 27.96 22.58
Date Open High Low Vol Cls adjCls
10-11-29 28.42 28.46 28.00 1,611,000 28.41 22.94
10-11-26 28.82 29.03 28.77 731,900 28.83 23.28
10-11-24 29.23 29.35 29.12 802,200 29.29 23.65
10-11-23 29.29 29.38 28.97 1,457,000 29.10 23.50
10-11-22 30.11 30.24 29.74 843,100 30.07 24.28
10-11-19 30.14 30.29 29.97 907,200 30.29 24.46
10-11-18 30.09 30.27 30.01 1,125,600 30.17 24.36
10-11-17 29.35 29.68 29.33 1,158,200 29.42 23.76
10-11-16 29.66 29.72 29.10 1,425,700 29.28 23.64
Date Open High Low Vol Cls adjCls
10-11-15 30.04 30.11 29.78 1,067,300 29.78 24.05
10-11-12 29.80 30.05 29.74 1,016,800 29.87 24.12
10-11-11 30.03 30.16 29.92 1,255,800 30.16 24.35
10-11-10 30.08 30.30 29.78 1,313,400 30.26 24.44
10-11-09 30.47 30.57 30.07 1,576,900 30.18 24.37
10-11-08 30.62 30.94 30.61 1,187,400 30.91 24.72
10-11-05 31.25 31.42 30.95 1,597,300 31.12 24.89
10-11-04 31.12 31.46 30.92 3,605,700 31.23 24.98
10-11-03 29.45 29.49 29.07 1,094,700 29.35 23.48
Date Open High Low Vol Cls adjCls
10-11-02 29.39 29.40 29.29 1,216,400 29.37 23.49
10-11-01 28.98 29.14 28.80 1,668,500 28.94 23.15
10-10-29 28.95 29.06 28.85 1,111,300 29.02 23.21
10-10-28 28.88 28.98 28.65 1,421,900 28.86 23.08
10-10-27 28.63 28.71 28.35 1,974,200 28.53 22.82
10-10-26 28.84 28.97 28.77 2,035,700 28.88 23.10
10-10-25 29.53 29.63 29.23 1,232,600 29.30 23.44
10-10-22 28.99 29.18 28.94 2,885,900 29.17 23.33
10-10-21 29.10 29.32 28.96 4,290,700 29.21 23.36
Date Open High Low Vol Cls adjCls
10-10-20 28.45 28.73 28.41 2,872,300 28.56 22.84
10-10-19 28.25 28.48 28.14 2,310,600 28.27 22.61
10-10-18 28.89 29.11 28.87 1,416,000 29.03 23.22
10-10-15 29.35 29.41 29.11 1,196,400 29.22 23.37
10-10-14 29.30 29.48 29.21 1,541,000 29.36 23.48
10-10-13 28.99 29.05 28.82 1,249,400 28.99 23.19
10-10-12 28.41 28.74 28.24 1,756,900 28.67 22.93
10-10-11 28.75 28.84 28.63 1,393,500 28.78 23.02
10-10-08 28.95 29.16 28.89 2,537,200 29.11 23.28
Date Open High Low Vol Cls adjCls
10-10-07 29.63 29.63 29.25 1,041,800 29.40 23.52
10-10-06 29.37 29.52 29.28 1,256,300 29.47 23.57
10-10-05 29.20 29.48 29.14 1,421,100 29.40 23.52
10-10-04 29.09 29.24 28.87 782,400 29.03 23.22
10-10-01 29.22 29.27 28.90 1,423,400 29.24 23.39
10-09-30 29.36 29.48 28.96 2,171,400 29.10 23.28
10-09-29 29.30 29.35 29.10 1,256,100 29.20 23.36
10-09-28 29.07 29.23 28.77 1,578,800 29.20 23.36
10-09-27 29.27 29.27 28.83 1,743,800 28.86 23.08
Date Open High Low Vol Cls adjCls
10-09-24 28.55 28.62 28.40 1,115,100 28.56 22.84
10-09-23 28.19 28.33 28.02 1,337,800 28.09 22.47
10-09-22 28.46 28.64 28.25 2,187,400 28.35 22.68
10-09-21 28.31 28.51 28.08 1,225,100 28.30 22.64
10-09-20 27.81 28.25 27.74 935,500 28.18 22.54
10-09-17 27.74 27.89 27.40 1,195,100 27.44 21.95
10-09-16 27.91 27.99 27.78 928,800 27.92 22.33
10-09-15 27.64 27.98 27.59 986,500 27.95 22.36
10-09-14 27.50 27.92 27.43 1,092,500 27.77 22.21
Date Open High Low Vol Cls adjCls
10-09-13 27.53 27.56 27.31 836,900 27.40 21.92
10-09-10 27.32 27.52 27.28 1,598,600 27.39 21.91
10-09-09 27.43 27.46 27.24 918,900 27.42 21.93
10-09-08 27.05 27.35 27.03 1,016,700 27.16 21.73
10-09-07 26.94 26.98 26.74 1,269,400 26.78 21.42
10-09-03 27.14 27.31 26.95 847,600 27.15 21.72
10-09-02 26.99 27.12 26.94 935,300 27.10 21.68
10-09-01 26.97 27.29 26.94 1,136,800 27.14 21.71
10-08-31 26.42 26.68 26.35 989,400 26.56 21.25
Date Open High Low Vol Cls adjCls
10-08-30 26.48 26.73 26.43 664,700 26.43 21.14
10-08-27 26.78 26.95 26.45 1,283,200 26.92 21.53
10-08-26 26.81 26.96 26.73 1,504,100 26.84 21.47
10-08-25 25.90 26.57 25.90 1,934,600 26.47 21.17
10-08-24 26.07 26.33 25.99 1,388,600 26.21 20.97
10-08-23 26.36 26.63 26.31 1,968,800 26.37 21.09
10-08-20 26.41 26.62 26.27 1,313,800 26.59 21.27
10-08-19 27.10 27.13 26.57 911,900 26.70 21.36
10-08-18 27.36 27.41 27.14 904,100 27.29 21.83
Date Open High Low Vol Cls adjCls
10-08-17 26.94 27.14 26.76 883,100 26.96 21.57
10-08-16 26.63 26.87 26.51 1,284,600 26.80 21.44
10-08-13 26.70 26.91 26.66 1,269,000 26.66 21.33
10-08-12 26.91 27.14 26.85 1,214,200 27.04 21.63
10-08-11 26.79 26.93 26.71 1,703,500 26.78 21.42
10-08-10 27.25 27.87 27.12 1,271,900 27.70 21.94
10-08-09 27.34 27.55 27.29 837,100 27.42 21.72
10-08-06 27.12 27.41 27.00 2,339,400 27.34 21.65
10-08-05 27.91 28.03 27.53 2,445,500 27.91 22.10
Date Open High Low Vol Cls adjCls
10-08-04 29.27 29.40 29.13 917,700 29.33 23.23
10-08-03 28.68 28.98 28.59 2,178,600 28.92 22.90
10-08-02 28.82 29.05 28.73 1,427,100 28.99 22.96
10-07-30 28.26 28.74 28.19 1,230,800 28.63 22.67
10-07-29 28.74 28.89 28.38 1,599,900 28.51 22.58
10-07-28 29.01 29.43 29.00 1,166,800 29.23 23.15
10-07-27 29.36 29.61 29.13 1,763,900 29.50 23.36
10-07-26 29.98 30.13 29.86 1,176,700 30.03 23.78
10-07-23 29.84 30.26 29.72 1,339,800 30.26 23.96
Date Open High Low Vol Cls adjCls
10-07-22 29.54 29.97 29.54 1,769,400 29.82 23.62
10-07-21 29.23 29.41 28.98 1,951,000 29.13 23.07
10-07-20 28.53 29.27 28.53 3,393,200 29.25 23.16
10-07-19 29.15 29.22 28.84 661,500 29.01 22.97
10-07-16 29.24 29.25 28.80 741,400 28.86 22.86
10-07-15 29.36 29.52 29.11 1,053,400 29.48 23.35
10-07-14 28.91 29.22 28.81 1,024,600 29.08 23.03
10-07-13 28.81 29.05 28.78 981,700 28.86 22.86
10-07-12 27.74 27.98 27.73 826,000 27.98 22.16
Date Open High Low Vol Cls adjCls
10-07-09 27.94 28.07 27.82 939,700 28.05 22.21
10-07-08 27.67 28.03 27.67 770,200 28.00 22.17
10-07-07 27.19 27.82 27.16 707,600 27.74 21.97
10-07-06 27.07 27.30 26.92 1,340,000 27.19 21.53
10-07-02 26.78 26.89 26.44 1,133,900 26.62 21.08
10-07-01 26.87 26.95 26.62 1,057,000 26.88 21.29
10-06-30 26.98 27.19 26.73 891,600 26.73 21.17
10-06-29 27.18 27.18 26.79 1,406,300 26.92 21.32
10-06-28 27.41 27.70 27.25 565,600 27.47 21.75
Date Open High Low Vol Cls adjCls
10-06-25 27.36 27.52 27.16 809,100 27.33 21.64
10-06-24 27.70 27.77 27.44 744,600 27.48 21.76
10-06-23 28.10 28.12 27.74 718,700 27.98 22.16
10-06-22 28.29 28.40 27.88 670,000 27.93 22.12
10-06-21 28.51 28.51 28.05 1,133,000 28.15 22.29
10-06-18 28.25 28.33 28.08 750,400 28.09 22.25
10-06-17 28.47 28.60 28.24 1,039,700 28.59 22.64
10-06-16 28.64 28.64 28.36 1,443,000 28.46 22.54
10-06-15 28.83 28.83 28.59 1,292,300 28.79 22.80
Date Open High Low Vol Cls adjCls
10-06-14 28.52 28.69 28.37 1,225,800 28.42 22.51
10-06-11 27.62 27.90 27.59 1,078,400 27.83 22.04
10-06-10 28.06 28.27 27.91 1,483,300 28.15 22.29
10-06-09 27.51 27.81 27.26 1,456,900 27.32 21.64
10-06-08 26.92 27.22 26.83 2,690,200 27.22 21.56
10-06-07 26.94 27.16 26.85 2,414,000 26.87 21.28
10-06-04 27.13 27.41 26.96 3,059,900 27.09 21.45
10-06-03 27.82 27.95 27.60 2,027,100 27.93 22.12
10-06-02 27.43 27.80 27.20 1,292,900 27.79 22.01
Date Open High Low Vol Cls adjCls
10-06-01 27.14 27.67 27.02 1,904,600 27.07 21.44
10-05-28 27.39 27.44 26.96 1,700,000 27.04 21.41
10-05-27 26.56 27.28 26.35 3,715,900 27.25 21.58
10-05-26 26.08 26.28 25.74 1,588,000 25.80 20.43
10-05-25 25.98 26.25 25.75 1,586,900 26.20 20.75
10-05-24 26.60 26.85 26.45 1,236,300 26.45 20.95
10-05-21 26.34 26.89 26.24 1,993,400 26.89 21.30
10-05-20 26.79 27.17 26.28 2,301,400 26.76 21.19
10-05-19 27.16 27.37 26.95 2,118,800 27.28 21.60
Date Open High Low Vol Cls adjCls
10-05-18 27.60 27.69 26.85 1,385,000 26.93 21.33
10-05-17 27.32 27.55 27.00 1,451,100 27.47 21.75
10-05-14 28.09 28.09 27.37 1,529,800 27.60 21.86
10-05-13 28.05 28.39 27.99 821,400 28.03 22.20
10-05-12 28.29 28.41 28.12 977,600 28.29 22.40
10-05-11 28.24 28.90 28.21 1,395,200 28.56 22.40
10-05-10 28.60 28.97 28.39 1,874,700 28.55 22.39
10-05-07 27.52 27.79 26.69 3,439,400 27.21 21.34
10-05-06 28.73 28.95 26.37 2,555,400 27.97 21.93
Date Open High Low Vol Cls adjCls
10-05-05 28.75 29.16 28.75 1,424,500 29.14 22.85
10-05-04 29.82 29.85 29.36 1,072,300 29.43 23.08
10-05-03 30.21 30.29 29.91 735,000 30.19 23.68
10-04-30 30.43 30.49 30.09 1,425,900 30.10 23.60
10-04-29 30.37 30.54 30.16 1,259,800 30.44 23.87
10-04-28 29.35 29.49 29.05 1,624,100 29.28 22.96
10-04-27 30.26 30.49 29.66 1,329,800 29.67 23.27
10-04-26 30.63 30.75 30.55 939,300 30.57 23.97
10-04-23 30.33 30.46 30.19 827,400 30.43 23.86
Date Open High Low Vol Cls adjCls
10-04-22 30.32 30.35 30.13 1,046,300 30.33 23.79
10-04-21 29.94 30.10 29.87 793,100 30.06 23.57
10-04-20 29.87 29.90 29.66 835,000 29.74 23.32
10-04-19 29.30 29.72 29.30 1,109,500 29.70 23.29
10-04-16 30.06 30.21 29.71 1,200,400 29.90 23.45
10-04-15 29.89 30.23 29.89 1,995,400 30.14 23.64
10-04-14 30.26 30.40 30.19 975,200 30.40 23.84
10-04-13 30.33 30.33 29.99 1,039,400 30.31 23.77
10-04-12 30.24 30.34 30.19 496,200 30.23 23.71
Date Open High Low Vol Cls adjCls
10-04-09 30.01 30.21 30.00 861,300 30.18 23.67
10-04-08 29.80 30.06 29.74 875,200 30.00 23.53
10-04-07 29.84 30.12 29.80 1,478,700 30.02 23.54
10-04-06 29.77 29.95 29.70 1,116,900 29.93 23.47
10-04-05 30.26 30.26 29.97 905,600 30.02 23.54
10-04-01 30.14 30.28 30.05 2,198,300 30.20 23.68
10-03-31 29.54 29.54 29.20 2,681,900 29.28 22.96
10-03-30 29.05 29.09 28.84 1,721,900 28.95 22.70
10-03-29 28.37 28.52 28.34 1,152,700 28.42 22.29
Date Open High Low Vol Cls adjCls
10-03-26 28.50 28.64 28.20 2,494,700 28.25 22.15
10-03-25 28.70 28.92 28.65 2,830,500 28.66 22.48
10-03-24 28.69 28.76 28.59 2,870,700 28.67 22.48
10-03-23 29.00 29.06 28.84 3,220,500 29.04 22.77
10-03-22 28.87 29.47 28.83 2,711,900 29.36 23.02
10-03-19 29.42 29.50 29.16 1,636,700 29.42 23.07
10-03-18 29.71 29.84 29.56 611,600 29.76 23.34
10-03-17 29.99 30.01 29.76 535,300 29.86 23.42
10-03-16 29.75 29.96 29.65 712,600 29.84 23.40
Date Open High Low Vol Cls adjCls
10-03-15 29.52 29.60 29.29 997,000 29.56 23.18
10-03-12 30.01 30.02 29.75 818,400 29.87 23.42
10-03-11 29.81 29.81 29.63 694,700 29.77 23.35
10-03-10 29.78 29.91 29.70 973,400 29.84 23.40
10-03-09 29.93 30.07 29.83 971,400 29.92 23.46
10-03-08 30.22 30.30 29.87 1,267,800 30.02 23.54
10-03-05 29.96 30.36 29.92 591,000 30.30 23.76
10-03-04 30.03 30.10 29.85 538,200 29.98 23.51
10-03-03 30.01 30.18 29.91 826,800 30.02 23.54
Date Open High Low Vol Cls adjCls
10-03-02 29.85 29.89 29.65 829,200 29.73 23.31
10-03-01 29.49 29.71 29.45 1,133,700 29.57 23.19
10-02-26 29.15 29.51 29.10 1,071,300 29.44 23.09
10-02-25 29.22 29.63 29.17 1,124,900 29.63 23.24
10-02-24 29.92 30.14 29.86 1,196,600 29.97 23.50
10-02-23 29.83 29.97 29.64 878,500 29.78 23.35
10-02-22 29.93 30.04 29.79 816,000 29.91 23.46
10-02-19 29.82 30.12 29.66 1,030,100 30.03 23.55
10-02-18 29.50 29.89 29.50 957,600 29.83 23.39
Date Open High Low Vol Cls adjCls
10-02-17 29.69 29.73 29.47 1,989,000 29.59 23.20
10-02-16 29.10 29.51 29.05 1,923,200 29.49 23.13
10-02-12 29.41 29.41 29.15 2,896,100 29.33 23.00
10-02-11 29.02 29.30 28.76 2,246,200 29.27 22.95
10-02-10 29.11 29.18 28.87 2,030,600 29.02 22.76
10-02-09 28.62 29.36 28.61 2,057,300 29.16 22.65
10-02-08 28.73 29.11 28.64 1,008,100 28.84 22.41
10-02-05 28.57 28.88 28.22 2,414,800 28.84 22.41
10-02-04 29.55 29.71 29.33 2,005,200 29.38 22.83
Date Open High Low Vol Cls adjCls
10-02-03 30.91 31.04 30.77 1,196,300 30.87 23.98
10-02-02 30.81 31.26 30.73 971,000 31.21 24.25
10-02-01 30.47 30.64 30.39 1,102,200 30.54 23.73
10-01-29 30.78 30.91 30.44 1,576,300 30.52 23.71
10-01-28 31.08 31.08 30.63 1,021,100 30.79 23.92
10-01-27 30.65 30.95 30.62 828,500 30.91 24.01
10-01-26 30.64 31.01 30.63 569,700 30.90 24.01
10-01-25 31.08 31.21 30.99 799,000 31.05 24.12
10-01-22 31.09 31.24 30.92 991,200 30.92 24.02
Date Open High Low Vol Cls adjCls
10-01-21 32.08 32.17 31.26 827,200 31.39 24.39
10-01-20 31.92 31.99 31.73 1,448,500 31.98 24.85
10-01-19 32.01 32.41 32.01 1,136,700 32.31 25.10
10-01-15 31.69 31.73 31.42 811,500 31.54 24.50
10-01-14 31.81 31.90 31.74 639,200 31.82 24.72
10-01-13 31.57 31.70 31.37 988,000 31.59 24.54
10-01-12 31.24 31.42 31.18 639,400 31.42 24.41
10-01-11 31.50 31.50 31.15 1,081,300 31.23 24.26
10-01-08 31.02 31.21 30.88 761,700 31.18 24.22
Date Open High Low Vol Cls adjCls
10-01-07 30.84 31.07 30.80 1,365,300 31.03 24.11
10-01-06 31.10 31.46 31.10 1,811,600 31.25 24.28
10-01-05 31.31 31.44 31.28 929,500 31.42 24.41
10-01-04 32.22 32.28 32.03 799,200 32.12 24.95
09-12-31 32.30 32.30 31.85 472,300 31.90 24.78
09-12-30 31.87 32.09 31.86 929,700 32.08 24.92
09-12-29 32.32 32.34 31.99 798,500 32.19 25.01
09-12-28 32.29 32.34 32.07 537,300 32.17 24.99
09-12-24 31.84 32.04 31.84 226,200 32.04 24.89
Date Open High Low Vol Cls adjCls
09-12-23 31.68 31.93 31.67 786,100 31.90 24.78
09-12-22 31.85 32.00 31.74 1,061,600 31.85 24.74
09-12-21 31.12 31.51 31.12 957,900 31.29 24.31
09-12-18 31.18 31.18 30.87 3,124,000 31.14 24.19
09-12-17 30.89 30.93 30.68 1,431,800 30.77 23.91
09-12-16 31.37 31.61 31.20 1,637,100 31.20 24.24
09-12-15 31.03 31.12 30.87 1,264,400 30.92 24.02
09-12-14 30.59 31.02 30.59 2,175,900 30.93 24.03
09-12-11 30.64 30.71 30.50 1,668,800 30.66 23.82
Date Open High Low Vol Cls adjCls
09-12-10 30.33 30.34 30.11 971,000 30.18 23.45
09-12-09 29.84 29.92 29.49 844,200 29.80 23.15
09-12-08 29.87 29.91 29.64 1,030,600 29.78 23.14
09-12-07 30.55 30.81 30.53 763,700 30.62 23.79
09-12-04 30.91 31.08 30.49 1,901,400 30.63 23.80
09-12-03 31.07 31.11 30.63 1,066,800 30.69 23.84
09-12-02 30.77 30.86 30.57 1,023,300 30.69 23.84
09-12-01 30.24 30.37 30.13 1,288,200 30.27 23.52
09-11-30 29.41 29.71 29.24 991,900 29.53 22.94
Date Open High Low Vol Cls adjCls
09-11-27 29.22 29.86 29.15 1,245,300 29.65 23.04
09-11-25 30.12 30.40 30.10 959,400 30.33 23.56
09-11-24 30.44 30.44 30.20 1,129,600 30.36 23.59
09-11-23 30.17 30.43 30.14 1,325,000 30.21 23.47
09-11-20 29.55 29.80 29.52 2,997,700 29.77 23.13
09-11-19 29.72 29.94 29.43 3,423,700 29.94 23.26
09-11-18 30.50 30.50 30.00 2,702,000 30.22 23.48
09-11-17 30.96 31.04 30.80 2,103,500 31.01 23.78
09-11-16 30.68 30.90 30.59 982,200 30.83 23.65
Date Open High Low Vol Cls adjCls
09-11-13 30.21 30.31 30.03 1,169,300 30.25 23.20
09-11-12 30.44 30.48 30.08 1,415,400 30.14 23.12
09-11-11 30.69 30.74 30.35 3,143,700 30.44 23.35
09-11-10 30.60 30.74 30.47 1,762,000 30.65 23.51
09-11-09 30.29 30.50 30.21 1,667,600 30.50 23.39
09-11-06 29.49 29.95 29.49 1,884,100 29.92 22.95
09-11-05 29.76 30.04 29.61 2,315,800 29.80 22.86
09-11-04 30.12 30.46 30.05 1,507,700 30.22 23.18
09-11-03 29.40 29.90 29.35 2,052,800 29.90 22.93
Date Open High Low Vol Cls adjCls
09-11-02 30.18 30.34 29.70 2,255,000 30.02 23.03
09-10-30 30.67 30.73 29.80 3,308,400 29.83 22.88
09-10-29 30.70 30.83 30.50 3,481,400 30.58 23.45
09-10-28 29.69 29.84 29.42 2,071,200 29.45 22.59
09-10-27 30.24 30.25 29.70 3,398,600 29.82 22.87
09-10-26 30.38 30.65 29.75 2,202,500 29.85 22.90
09-10-23 31.11 31.11 30.32 1,445,200 30.42 23.33
09-10-22 30.68 30.73 30.38 1,664,900 30.68 23.53
09-10-21 30.82 31.10 30.50 3,086,000 30.54 23.42
Date Open High Low Vol Cls adjCls
09-10-20 30.89 30.89 30.40 1,904,300 30.45 23.36
09-10-19 30.58 30.78 30.40 1,522,200 30.56 23.44
09-10-16 29.87 30.01 29.69 1,398,600 29.92 22.95
09-10-15 29.79 29.90 29.72 975,200 29.88 22.92
09-10-14 29.76 29.82 29.47 1,945,000 29.63 22.73
09-10-13 29.62 29.74 29.47 1,414,600 29.64 22.73
09-10-12 29.73 29.73 29.41 1,568,800 29.49 22.62
09-10-09 28.67 29.16 28.64 1,019,800 29.02 22.26
09-10-08 28.46 28.69 28.28 1,136,600 28.64 21.97
Date Open High Low Vol Cls adjCls
09-10-07 28.28 28.45 28.22 1,627,600 28.37 21.76
09-10-06 28.19 28.51 28.17 2,399,900 28.38 21.77
09-10-05 27.90 28.31 27.87 1,238,900 28.29 21.70
09-10-02 28.08 28.44 28.08 1,292,000 28.34 21.74
09-10-01 28.43 28.59 28.31 2,548,200 28.46 21.83
09-09-30 28.46 28.74 28.15 1,738,600 28.68 22.00
09-09-29 28.08 28.40 28.03 1,434,000 28.27 21.68
09-09-28 27.71 28.19 27.71 1,645,200 28.09 21.55
09-09-25 27.84 27.97 27.60 726,600 27.66 21.22
Date Open High Low Vol Cls adjCls
09-09-24 28.19 28.32 27.69 2,361,800 27.88 21.38
09-09-23 28.19 28.49 28.08 1,853,800 28.21 21.64
09-09-22 28.11 28.25 27.91 1,766,900 28.04 21.51
09-09-21 27.66 27.96 27.64 695,600 27.87 21.38
09-09-18 27.85 27.96 27.73 992,100 27.92 21.41
09-09-17 27.55 27.72 27.45 1,127,500 27.68 21.23
09-09-16 27.15 27.53 27.15 434,100 27.51 21.10
09-09-15 27.20 27.35 27.08 754,300 27.31 20.95
09-09-14 27.20 27.40 27.13 690,100 27.33 20.96
Date Open High Low Vol Cls adjCls
09-09-11 27.00 27.09 26.88 801,600 26.99 20.70
09-09-10 26.95 27.23 26.81 807,800 27.12 20.80
09-09-09 27.10 27.26 27.00 1,061,200 27.07 20.76
09-09-08 27.25 27.40 27.11 1,306,600 27.28 20.92
09-09-04 26.38 26.79 26.38 974,900 26.74 20.51
09-09-03 26.73 26.73 26.47 937,800 26.71 20.49
09-09-02 26.90 27.11 26.83 873,100 27.01 20.72
09-09-01 27.11 27.48 26.81 762,000 26.86 20.60
09-08-31 27.21 27.41 27.10 428,000 27.39 21.01
Date Open High Low Vol Cls adjCls
09-08-28 27.59 27.65 27.32 796,800 27.36 20.99
09-08-27 27.09 27.29 26.86 864,100 27.20 20.86
09-08-26 27.18 27.26 27.09 494,700 27.20 20.86
09-08-25 27.38 27.58 27.23 423,900 27.26 20.91
09-08-24 27.44 27.58 27.20 592,800 27.25 20.90
09-08-21 27.75 28.02 27.20 783,500 27.74 21.28
09-08-20 26.97 27.39 26.96 559,900 27.31 20.95
09-08-19 26.65 27.29 26.60 800,700 27.24 20.89
09-08-18 26.39 26.94 26.38 1,055,000 26.83 20.58
Date Open High Low Vol Cls adjCls
09-08-17 26.42 26.60 26.37 1,119,900 26.52 20.34
09-08-14 27.41 27.43 27.17 943,800 27.43 21.04
09-08-13 27.20 27.25 27.04 1,159,900 27.20 20.86
09-08-12 26.55 27.21 26.54 1,049,900 27.06 20.76
09-08-11 26.29 26.52 26.20 552,300 26.46 20.29
09-08-10 26.30 26.51 26.20 703,500 26.30 20.17
09-08-07 27.21 27.29 26.91 817,600 26.91 20.64
09-08-06 27.80 27.85 26.82 2,753,000 27.10 20.79
09-08-05 26.28 26.35 25.98 979,300 26.21 20.10
Date Open High Low Vol Cls adjCls
09-08-04 26.13 26.32 26.02 948,500 26.16 20.06
09-08-03 26.24 26.67 26.17 1,015,900 26.40 20.25
09-07-31 26.31 26.49 26.18 616,700 26.35 20.21
09-07-30 26.09 26.44 26.05 593,200 26.09 20.01
09-07-29 25.69 25.85 25.54 615,900 25.76 19.76
09-07-28 25.51 25.65 25.26 407,400 25.55 19.60
09-07-27 25.37 25.51 25.20 348,000 25.51 19.57
09-07-24 25.39 25.50 25.26 548,100 25.44 19.51
09-07-23 25.20 25.74 25.19 749,300 25.61 19.64
Date Open High Low Vol Cls adjCls
09-07-22 25.18 25.60 25.17 736,300 25.46 19.53
09-07-21 25.69 25.69 25.22 760,500 25.40 19.48
09-07-20 24.97 25.15 24.75 657,500 25.10 19.25
09-07-17 24.75 24.94 24.72 644,500 24.87 19.08
09-07-16 24.89 24.96 24.68 563,200 24.94 19.13
09-07-15 24.33 24.57 24.24 695,000 24.55 18.83
09-07-14 23.65 23.73 23.46 701,300 23.67 18.15
09-07-13 23.19 23.68 23.17 788,300 23.64 18.13
09-07-10 23.23 23.42 23.10 791,700 23.26 17.84
Date Open High Low Vol Cls adjCls
09-07-09 23.57 23.61 23.31 632,700 23.48 18.01
09-07-08 23.49 23.51 23.20 651,400 23.38 17.93
09-07-07 23.84 23.86 23.42 467,100 23.42 17.96
09-07-06 23.23 23.81 23.23 797,300 23.80 18.25
09-07-02 23.66 23.71 23.43 740,700 23.62 18.12
09-07-01 23.83 24.29 23.78 747,800 24.10 18.48
09-06-30 23.76 23.80 23.38 1,257,700 23.50 18.02
09-06-29 24.07 24.23 23.93 684,400 24.03 18.43
09-06-26 24.10 24.15 23.91 553,300 24.06 18.45
Date Open High Low Vol Cls adjCls
09-06-25 23.50 24.13 23.50 1,060,200 24.07 18.46
09-06-24 24.27 24.36 23.74 2,233,800 23.90 18.33
09-06-23 24.29 24.60 24.15 1,214,400 24.39 18.71
09-06-22 24.30 24.38 24.01 770,300 24.05 18.45
09-06-19 24.56 24.67 24.39 794,800 24.49 18.78
09-06-18 23.98 24.42 23.91 917,100 24.27 18.62
09-06-17 23.89 24.04 23.72 1,139,200 23.92 18.35
09-06-16 24.43 24.46 24.04 1,343,700 24.13 18.51
09-06-15 24.33 24.33 23.84 806,900 24.05 18.45
Date Open High Low Vol Cls adjCls
09-06-12 24.17 24.42 24.07 1,233,100 24.35 18.68
09-06-11 24.80 25.04 24.49 1,309,500 24.88 19.08
09-06-10 24.82 24.85 24.23 874,500 24.48 18.78
09-06-09 24.21 24.44 24.08 634,800 24.35 18.68
09-06-08 23.95 24.37 23.87 719,900 24.28 18.62
09-06-05 24.35 24.40 24.08 984,700 24.28 18.62
09-06-04 24.39 24.60 24.24 864,500 24.52 18.81
09-06-03 24.50 24.50 24.01 860,000 24.19 18.55
09-06-02 24.46 24.74 24.31 1,090,600 24.64 18.90
Date Open High Low Vol Cls adjCls
09-06-01 24.16 24.25 24.02 932,700 24.12 18.50
09-05-29 23.85 23.85 23.36 820,200 23.60 18.10
09-05-28 23.44 23.60 23.19 1,156,600 23.50 18.02
09-05-27 23.92 23.97 23.50 1,144,200 23.55 18.06
09-05-26 23.34 24.01 23.31 1,100,300 24.00 18.41
09-05-22 23.57 23.80 23.54 1,098,500 23.59 18.09
09-05-21 23.20 23.60 23.16 1,354,100 23.50 18.02
09-05-20 23.24 23.53 23.24 1,817,900 23.30 17.87
09-05-19 23.27 23.63 23.25 1,505,900 23.50 17.56
Date Open High Low Vol Cls adjCls
09-05-18 23.35 23.64 23.23 2,415,500 23.64 17.66
09-05-15 22.90 23.12 22.68 1,287,500 22.77 17.01
09-05-14 23.02 23.30 22.97 1,666,600 23.22 17.35
09-05-13 23.13 23.15 22.67 1,206,400 22.70 16.96
09-05-12 22.59 22.84 22.38 1,617,100 22.75 17.00
09-05-11 22.14 22.31 21.96 1,388,500 22.13 16.53
09-05-08 21.78 22.01 21.62 1,077,700 22.00 16.44
09-05-07 21.95 21.98 21.51 2,179,200 21.71 16.22
09-05-06 20.11 20.18 19.78 1,882,200 19.91 14.87
Date Open High Low Vol Cls adjCls
09-05-05 19.74 19.90 19.60 2,015,300 19.73 14.74
09-05-04 20.24 20.67 20.18 1,155,700 20.60 15.39
09-05-01 19.76 19.79 19.57 1,153,200 19.77 14.77
09-04-30 19.73 19.83 19.42 1,289,200 19.46 14.54
09-04-29 19.75 20.03 19.67 1,102,500 19.89 14.86
09-04-28 19.07 19.38 19.03 1,119,900 19.27 14.40
09-04-27 18.88 19.15 18.72 1,177,800 18.86 14.09
09-04-24 19.05 19.07 18.71 1,984,600 18.82 14.06
09-04-23 18.60 18.87 18.46 2,186,100 18.78 14.03
Date Open High Low Vol Cls adjCls
09-04-22 18.31 18.63 18.25 1,398,900 18.36 13.72
09-04-21 18.72 19.16 18.68 826,200 19.08 14.25
09-04-20 18.84 18.96 18.80 1,026,400 18.80 14.05
09-04-17 19.32 19.36 19.06 1,151,500 19.31 14.43
09-04-16 19.44 19.75 19.37 911,100 19.66 14.69
09-04-15 19.29 19.87 19.27 2,229,800 19.81 14.80
09-04-14 18.93 19.06 18.86 968,500 18.98 14.18
09-04-13 19.23 19.53 19.20 521,800 19.44 14.52
09-04-09 19.28 19.47 19.02 1,276,700 19.30 14.42
Date Open High Low Vol Cls adjCls
09-04-08 19.53 19.79 19.47 1,706,400 19.71 14.73
09-04-07 19.86 20.09 19.65 2,670,600 19.89 14.86
09-04-06 19.46 19.52 19.14 1,428,300 19.45 14.53
09-04-03 19.70 19.89 19.65 2,856,200 19.89 14.86
09-04-02 19.68 19.80 19.54 1,941,300 19.63 14.67
09-04-01 18.58 19.34 18.54 1,097,700 19.25 14.38
09-03-31 18.77 19.13 18.58 1,761,600 18.93 14.14
09-03-30 18.34 18.39 18.05 2,132,800 18.26 13.64
09-03-27 18.71 18.82 18.54 965,400 18.56 13.87
Date Open High Low Vol Cls adjCls
09-03-26 19.12 19.26 18.94 1,255,000 19.26 14.39
09-03-25 18.96 19.34 18.91 1,942,800 19.25 14.38
09-03-24 18.65 18.86 18.30 1,304,800 18.64 13.93
09-03-23 18.05 18.32 17.89 1,800,400 18.30 13.67
09-03-20 17.93 17.97 17.60 1,815,100 17.66 13.19
09-03-19 18.46 18.50 18.02 1,364,300 18.21 13.60
09-03-18 18.23 18.65 17.97 1,170,900 18.48 13.81
09-03-17 18.15 18.44 18.08 978,900 18.40 13.75
09-03-16 18.73 18.80 18.44 1,330,700 18.44 13.78
Date Open High Low Vol Cls adjCls
09-03-13 18.04 18.25 17.96 1,778,400 18.22 13.61
09-03-12 17.82 18.24 17.64 1,986,600 18.19 13.59
09-03-11 17.94 17.94 17.68 1,256,300 17.81 13.31
09-03-10 17.42 17.95 17.34 1,258,100 17.72 13.24
09-03-09 17.12 17.41 16.95 1,315,900 17.04 12.73
09-03-06 18.23 18.31 17.51 2,601,900 17.89 13.37
09-03-05 18.33 18.38 17.63 1,121,100 17.78 13.28
09-03-04 18.04 18.81 18.01 1,795,500 18.52 13.84
09-03-03 18.31 18.35 17.80 1,458,500 17.87 13.35
Date Open High Low Vol Cls adjCls
09-03-02 18.92 18.92 18.34 1,537,500 18.38 13.73
09-02-27 19.02 19.65 18.96 1,406,700 19.28 14.40
09-02-26 19.53 19.60 19.15 1,691,300 19.17 14.32
09-02-25 19.56 19.81 19.44 1,529,400 19.50 14.57
09-02-24 19.41 19.76 19.23 1,979,400 19.66 14.69
09-02-23 20.08 20.08 19.30 1,522,800 19.33 14.44
09-02-20 19.44 19.69 19.35 1,544,800 19.43 14.52
09-02-19 20.09 20.11 19.59 950,600 19.61 14.65
09-02-18 19.64 19.65 19.25 1,553,500 19.34 14.45
Date Open High Low Vol Cls adjCls
09-02-17 19.95 19.95 19.50 1,759,700 19.50 14.57
09-02-13 20.39 20.55 20.20 690,000 20.30 15.17
09-02-12 20.18 20.50 19.98 1,466,500 20.44 15.27
09-02-11 20.80 20.87 20.52 1,042,000 20.64 15.42
09-02-10 20.90 21.06 20.28 1,604,300 20.40 15.24
09-02-09 21.08 21.10 20.82 1,843,900 20.93 15.64
09-02-06 20.36 20.83 20.32 2,240,000 20.73 15.49
09-02-05 20.11 20.86 19.96 2,041,900 20.74 15.49
09-02-04 21.77 22.00 21.28 1,648,100 21.32 15.93
Date Open High Low Vol Cls adjCls
09-02-03 22.08 22.57 21.85 851,500 22.47 16.79
09-02-02 21.19 21.66 21.08 1,261,900 21.55 16.10
09-01-30 22.24 22.28 21.83 1,305,000 21.92 16.38
09-01-29 22.67 22.75 22.42 1,120,900 22.53 16.83
09-01-28 22.99 23.10 22.73 819,200 22.91 17.12
09-01-27 22.56 23.05 22.45 1,519,500 22.93 17.13
09-01-26 22.30 22.70 22.19 1,168,300 22.48 16.79
09-01-23 21.88 22.47 21.78 1,016,700 22.30 16.66
09-01-22 22.33 22.95 22.29 1,583,000 22.86 17.08
Date Open High Low Vol Cls adjCls
09-01-21 23.07 23.63 22.69 1,913,200 23.60 17.63
09-01-20 22.82 23.22 22.62 1,631,300 22.72 16.97
09-01-16 23.57 23.60 22.76 1,294,500 23.26 17.38
09-01-15 22.89 23.22 22.45 1,388,300 23.15 17.30
09-01-14 22.58 22.70 22.23 948,700 22.57 16.86
09-01-13 22.98 23.27 22.85 1,115,100 23.19 17.33
09-01-12 23.11 23.14 22.75 1,080,700 22.85 17.07
09-01-09 24.02 24.03 23.44 670,000 23.62 17.65
09-01-08 23.73 24.08 23.41 1,020,600 24.06 17.98
Date Open High Low Vol Cls adjCls
09-01-07 23.49 23.79 23.34 904,800 23.45 17.52
09-01-06 23.39 24.03 23.18 1,457,600 23.89 17.85
09-01-05 23.10 23.56 22.97 951,400 23.49 17.55
09-01-02 23.14 23.79 23.08 523,600 23.71 17.71
08-12-31 22.95 23.15 22.76 552,200 23.02 17.20
08-12-30 22.61 22.93 22.59 1,037,500 22.93 17.13
08-12-29 23.00 23.04 22.45 948,300 22.66 16.93
08-12-26 22.25 22.91 22.25 545,500 22.83 17.06
08-12-24 22.71 22.85 22.59 404,600 22.72 16.97
Date Open High Low Vol Cls adjCls
08-12-23 23.23 23.31 22.56 787,900 22.67 16.94
08-12-22 23.08 23.09 22.62 850,100 22.93 17.13
08-12-19 23.12 23.77 23.11 1,050,500 23.34 17.44
08-12-18 23.73 23.91 22.82 1,350,700 23.07 17.24
08-12-17 22.99 23.54 22.92 1,120,200 23.31 17.41
08-12-16 22.27 23.17 22.21 1,104,200 23.14 17.29
08-12-15 22.07 22.23 21.84 1,179,800 22.08 16.50
08-12-12 21.47 22.15 21.46 1,064,200 22.08 16.50
08-12-11 21.45 21.90 21.30 1,197,400 21.44 16.02
Date Open High Low Vol Cls adjCls
08-12-10 22.15 22.37 21.84 991,500 22.12 16.53
08-12-09 22.65 23.04 22.33 914,000 22.46 16.78
08-12-08 22.86 23.05 22.54 2,037,800 22.78 17.02
08-12-05 21.58 22.14 20.98 1,743,400 22.06 16.48
08-12-04 21.74 22.13 21.31 793,100 21.48 16.05
08-12-03 21.41 22.12 21.31 1,033,400 22.08 16.50
08-12-02 21.59 22.03 21.31 1,022,000 21.96 16.41
08-12-01 21.87 21.91 20.82 954,700 20.82 15.55
08-11-28 22.59 22.98 22.53 600,900 22.90 17.11
Date Open High Low Vol Cls adjCls
08-11-26 21.78 22.25 21.57 1,065,400 22.23 16.61
08-11-25 22.94 22.99 22.12 1,797,700 22.58 16.87
08-11-24 21.52 22.84 21.51 2,006,500 22.50 16.81
08-11-21 21.29 21.45 20.22 1,653,400 21.35 15.95
08-11-20 21.44 21.75 20.33 1,617,000 20.48 15.30
08-11-19 22.82 23.04 21.73 1,879,900 21.79 16.28
08-11-18 21.61 22.28 21.45 1,361,900 22.04 16.47
08-11-17 21.62 21.90 21.26 3,981,000 21.31 15.92
08-11-14 21.81 22.54 21.64 2,264,200 21.73 16.23
Date Open High Low Vol Cls adjCls
08-11-13 21.41 22.44 20.81 2,019,100 22.40 16.73
08-11-12 22.03 22.10 21.47 673,900 21.50 16.06
08-11-11 22.52 22.62 22.05 951,700 22.24 16.62
08-11-10 23.29 23.38 22.49 698,100 22.76 17.00
08-11-07 22.60 23.08 22.52 1,435,000 23.00 17.18
08-11-06 23.60 23.81 22.00 1,277,100 22.21 16.59
08-11-05 24.06 24.38 23.03 1,145,800 23.09 17.25
08-11-04 23.67 24.48 23.52 1,154,300 24.27 17.89
08-11-03 22.66 23.23 22.55 1,712,000 23.14 17.05
Date Open High Low Vol Cls adjCls
08-10-31 22.31 22.95 22.15 1,321,300 22.56 16.63
08-10-30 22.69 22.92 21.43 2,616,300 22.17 16.34
08-10-29 22.10 22.50 21.64 2,675,800 21.90 16.14
08-10-28 20.76 22.19 20.40 1,241,900 22.07 16.26
08-10-27 20.69 21.22 20.54 1,026,700 20.54 15.14
08-10-24 20.77 21.93 20.66 1,752,700 21.46 15.81
08-10-23 22.18 22.97 21.81 2,634,800 22.52 16.60
08-10-22 22.69 22.85 21.65 3,272,200 21.93 16.16
08-10-21 24.39 24.87 23.96 1,011,400 24.12 17.77
Date Open High Low Vol Cls adjCls
08-10-20 25.05 25.74 24.84 1,194,400 25.74 18.97
08-10-17 23.45 24.50 23.36 1,191,800 23.89 17.61
08-10-16 23.05 23.53 22.10 2,537,000 23.34 17.20
08-10-15 23.73 23.82 23.00 1,924,300 23.00 16.95
08-10-14 24.89 24.94 23.99 2,762,700 24.61 18.14
08-10-13 22.69 24.22 22.54 1,851,500 23.66 17.44
08-10-10 22.10 23.24 21.51 4,075,300 22.87 16.85
08-10-09 24.80 25.48 22.95 5,193,600 23.49 17.31
08-10-08 25.86 26.21 25.17 3,448,900 25.48 18.78
Date Open High Low Vol Cls adjCls
08-10-07 27.96 28.06 26.77 2,662,500 26.88 19.81
08-10-06 27.33 27.49 26.02 2,750,300 26.93 19.85
08-10-03 27.57 28.35 27.55 1,227,000 27.71 20.42
08-10-02 27.14 27.20 26.83 1,183,100 27.12 19.99
08-10-01 27.47 27.84 27.24 562,200 27.65 20.38
08-09-30 26.97 27.22 26.70 717,700 27.21 20.05
08-09-29 27.50 27.62 26.15 989,000 26.60 19.60
08-09-26 28.02 28.19 27.71 644,000 27.86 20.53
08-09-25 28.49 28.60 28.28 3,271,000 28.34 20.88
Date Open High Low Vol Cls adjCls
08-09-24 27.42 27.65 27.25 1,498,300 27.42 20.21
08-09-23 27.74 27.77 27.05 867,500 27.07 19.95
08-09-22 27.15 27.21 26.54 1,117,000 26.55 19.57
08-09-19 27.98 28.15 27.50 1,514,100 27.75 20.45
08-09-18 27.70 27.78 27.07 3,124,000 27.59 20.33
08-09-17 28.37 28.60 27.69 2,280,300 27.73 20.44
08-09-16 28.39 28.93 28.30 4,300,300 28.79 21.22
08-09-15 28.54 28.93 28.43 1,329,000 28.69 21.14
08-09-12 28.07 28.88 27.99 767,000 28.88 21.28
Date Open High Low Vol Cls adjCls
08-09-11 27.75 28.29 27.72 580,800 28.29 20.85
08-09-10 28.56 28.57 28.18 1,135,200 28.18 20.77
08-09-09 28.26 28.74 28.21 1,383,500 28.35 20.89
08-09-08 28.09 28.20 27.64 4,132,400 27.86 20.53
08-09-05 28.31 28.60 28.05 1,922,200 28.60 21.08
08-09-04 28.08 28.14 27.81 3,503,800 27.85 20.52
08-09-03 26.59 26.68 26.40 1,248,500 26.54 19.56
08-09-02 27.44 27.56 27.26 545,100 27.27 20.10
08-08-29 26.83 27.03 26.76 547,200 26.82 19.76
Date Open High Low Vol Cls adjCls
08-08-28 26.90 27.14 26.83 470,100 27.12 19.99
08-08-27 26.75 26.93 26.63 613,000 26.87 19.80
08-08-26 26.97 27.12 26.82 1,522,600 26.96 19.87
08-08-25 27.54 27.54 27.07 297,400 27.16 20.02
08-08-22 27.53 27.65 27.37 885,000 27.49 20.26
08-08-21 27.17 27.44 27.15 801,500 27.40 20.19
08-08-20 27.22 27.32 27.03 657,200 27.28 20.10
08-08-19 27.26 27.35 27.08 477,500 27.18 20.03
08-08-18 27.86 27.88 27.43 692,900 27.57 20.32
Date Open High Low Vol Cls adjCls
08-08-15 27.64 27.85 27.61 531,900 27.83 20.51
08-08-14 27.51 27.86 27.48 748,800 27.75 20.45
08-08-13 28.18 28.36 28.03 942,900 28.36 20.90
08-08-12 27.88 28.28 27.68 1,006,900 28.14 20.74
08-08-11 28.05 28.26 27.95 1,347,700 28.10 20.71
08-08-08 27.56 28.15 27.51 2,310,500 28.06 20.68
08-08-07 27.80 27.87 27.61 676,100 27.76 20.46
08-08-06 27.91 28.30 27.83 578,400 28.26 20.83
08-08-05 27.57 27.98 27.57 896,800 27.97 20.61
Date Open High Low Vol Cls adjCls
08-08-04 26.89 27.01 26.77 562,100 26.98 19.88
08-08-01 26.77 27.05 26.59 1,965,400 26.81 19.76
08-07-31 27.74 27.74 27.22 2,261,700 27.39 20.18
08-07-30 29.80 30.21 29.73 775,400 30.12 22.20
08-07-29 29.48 29.87 29.45 981,600 29.85 22.00
08-07-28 29.90 29.90 29.43 650,500 29.54 21.77
08-07-25 29.26 29.26 28.97 589,300 29.14 21.47
08-07-24 29.01 29.01 28.76 398,100 28.82 21.24
08-07-23 29.22 29.51 29.06 439,600 29.17 21.50
Date Open High Low Vol Cls adjCls
08-07-22 28.70 29.15 28.70 578,700 29.13 21.47
08-07-21 28.84 28.89 28.69 425,400 28.82 21.24
08-07-18 28.69 28.77 28.37 711,800 28.68 21.14
08-07-17 29.17 29.25 28.85 887,600 29.13 21.47
08-07-16 27.88 28.42 27.66 861,800 28.41 20.94
08-07-15 27.46 27.79 27.25 1,045,700 27.52 20.28
08-07-14 27.82 27.90 27.71 971,200 27.78 20.47
08-07-11 27.61 27.75 27.34 1,643,900 27.60 20.34
08-07-10 28.35 28.40 27.92 3,279,400 28.12 20.72
Date Open High Low Vol Cls adjCls
08-07-09 29.18 29.44 29.08 815,900 29.09 21.44
08-07-08 28.41 28.92 28.32 978,800 28.90 21.30
08-07-07 28.02 28.27 27.95 691,700 28.09 20.70
08-07-03 28.26 28.36 28.09 720,500 28.15 20.74
08-07-02 28.11 28.13 27.79 634,500 27.81 20.49
08-07-01 28.38 28.38 27.94 2,037,800 28.34 20.88
08-06-30 28.32 28.59 28.32 1,449,600 28.41 20.94
08-06-27 27.83 28.09 27.71 1,823,300 27.85 20.52
08-06-26 28.46 28.78 28.39 1,824,300 28.44 20.96
Date Open High Low Vol Cls adjCls
08-06-25 28.39 28.92 28.39 1,065,700 28.85 21.26
08-06-24 28.01 28.60 27.91 1,717,500 28.41 20.94
08-06-23 28.84 28.96 28.70 594,800 28.84 21.25
08-06-20 29.13 29.39 28.99 1,460,100 29.24 21.55
08-06-19 30.06 30.11 29.62 624,000 29.82 21.98
08-06-18 29.95 29.95 29.69 650,000 29.80 21.96
08-06-17 30.03 30.10 29.78 661,000 29.87 22.01
08-06-16 29.46 30.02 29.46 1,243,600 29.97 22.09
08-06-13 30.08 30.75 30.00 800,700 30.60 22.55
Date Open High Low Vol Cls adjCls
08-06-12 30.74 30.99 30.73 497,900 30.87 22.75
08-06-11 31.07 31.07 30.59 636,700 30.65 22.59
08-06-10 31.17 31.32 31.06 491,900 31.15 22.96
08-06-09 31.89 31.91 31.38 601,000 31.52 23.23
08-06-06 32.21 32.35 31.90 460,300 31.90 23.51
08-06-05 32.76 33.11 32.62 588,100 33.10 24.39
08-06-04 32.60 32.64 32.36 377,700 32.42 23.89
08-06-03 32.87 32.90 32.54 524,800 32.71 24.11
08-06-02 32.88 32.88 32.50 396,500 32.63 24.05
Date Open High Low Vol Cls adjCls
08-05-30 33.00 33.25 32.91 524,200 33.05 24.36
08-05-29 32.55 32.74 32.45 458,200 32.69 24.09
08-05-28 33.31 33.31 32.82 504,300 32.97 24.30
08-05-27 32.79 33.27 32.75 856,000 33.21 24.47
08-05-23 32.42 32.69 32.24 534,800 32.39 23.87
08-05-22 31.94 32.30 31.82 399,700 32.21 23.74
08-05-21 32.49 32.49 31.96 693,100 31.97 23.56
08-05-20 33.18 33.28 32.99 547,300 33.06 23.87
08-05-19 33.79 33.79 33.25 549,800 33.29 24.04
Date Open High Low Vol Cls adjCls
08-05-16 33.87 34.26 33.87 324,000 34.26 24.74
08-05-15 33.78 34.08 33.65 340,900 34.00 24.55
08-05-14 33.51 33.78 33.44 501,100 33.59 24.25
08-05-13 33.73 33.78 33.55 526,100 33.68 24.32
08-05-12 34.64 34.73 34.43 393,700 34.53 24.93
08-05-09 34.57 34.58 34.30 624,900 34.56 24.95
08-05-08 34.13 34.48 34.03 1,752,500 34.35 24.80
08-05-07 32.67 32.83 32.38 669,600 32.47 23.44
08-05-06 33.29 33.29 33.03 436,500 33.17 23.95
Date Open High Low Vol Cls adjCls
08-05-05 33.90 33.90 33.56 301,400 33.73 24.35
08-05-02 34.03 34.03 33.77 453,900 33.84 24.43
08-05-01 33.30 33.99 33.29 655,600 33.99 24.54
08-04-30 33.41 33.83 33.35 489,900 33.59 24.25
08-04-29 33.34 33.37 32.99 406,600 33.07 23.88
08-04-28 33.58 33.85 33.48 416,700 33.51 24.20
08-04-25 33.40 33.45 33.14 588,800 33.40 24.12
08-04-24 32.86 33.24 32.72 588,900 33.15 23.94
08-04-23 32.79 32.89 32.61 639,900 32.79 23.68
Date Open High Low Vol Cls adjCls
08-04-22 33.59 33.83 33.47 401,300 33.62 24.28
08-04-21 33.63 33.76 33.46 269,000 33.70 24.33
08-04-18 33.92 34.10 33.78 485,800 33.90 24.48
08-04-17 33.44 33.56 33.33 399,100 33.44 24.15
08-04-16 33.19 33.63 33.17 329,800 33.56 24.23
08-04-15 33.24 33.31 33.01 300,500 33.18 23.96
08-04-14 33.06 33.24 33.00 332,700 33.02 23.84
08-04-11 33.41 33.41 33.00 337,700 33.03 23.85
08-04-10 33.97 34.05 33.68 569,400 33.77 24.38
Date Open High Low Vol Cls adjCls
08-04-09 33.74 33.80 33.41 587,500 33.43 24.14
08-04-08 33.87 33.95 33.74 416,500 33.94 24.51
08-04-07 33.84 33.93 33.61 382,600 33.61 24.27
08-04-04 34.05 34.38 33.97 262,200 34.16 24.67
08-04-03 34.06 34.16 33.94 525,700 34.13 24.64
08-04-02 34.12 34.34 34.04 516,700 34.11 24.63
08-04-01 34.64 34.89 34.32 755,400 34.89 25.19
08-03-31 33.59 33.89 33.37 473,300 33.72 24.35
08-03-28 33.32 33.51 33.26 452,100 33.37 24.09
Date Open High Low Vol Cls adjCls
08-03-27 34.02 34.14 33.53 424,500 33.59 24.25
08-03-26 33.94 34.03 33.69 477,700 33.94 24.51
08-03-25 33.84 33.87 33.56 436,400 33.68 24.32
08-03-24 33.40 33.80 33.32 570,500 33.69 24.33
08-03-20 33.03 33.50 32.96 707,200 33.41 24.12
08-03-19 32.16 32.66 32.02 859,900 32.03 23.13
08-03-18 32.62 32.75 32.29 1,287,900 32.65 23.57
08-03-17 31.92 32.37 31.80 1,173,800 32.14 23.21
08-03-14 33.35 33.53 32.66 1,668,400 32.75 23.65
Date Open High Low Vol Cls adjCls
08-03-13 33.26 33.66 33.03 1,085,800 33.62 24.28
08-03-12 32.35 32.46 32.10 574,900 32.15 23.21
08-03-11 32.12 32.24 31.91 1,171,300 32.23 23.27
08-03-10 31.77 31.90 31.47 754,200 31.57 22.79
08-03-07 31.86 32.11 31.70 659,100 31.84 22.99
08-03-06 31.84 31.89 31.52 481,300 31.53 22.77
08-03-05 31.40 32.06 31.35 446,700 31.80 22.96
08-03-04 31.34 31.54 31.20 483,800 31.47 22.72
08-03-03 31.44 31.54 31.16 794,900 31.43 22.69
Date Open High Low Vol Cls adjCls
08-02-29 32.03 32.06 31.46 418,700 31.48 22.73
08-02-28 32.65 32.65 32.00 422,800 32.27 23.30
08-02-27 31.79 32.50 31.70 603,300 32.22 23.26
08-02-26 31.11 31.60 30.99 498,900 31.50 22.74
08-02-25 31.13 31.39 30.95 621,000 31.36 22.64
08-02-22 31.19 31.20 30.65 461,000 31.07 22.43
08-02-21 31.06 31.09 30.56 372,200 30.65 22.13
08-02-20 30.53 31.06 30.46 863,700 30.97 22.36
08-02-19 31.47 31.54 31.00 491,500 31.09 22.45
Date Open High Low Vol Cls adjCls
08-02-15 30.94 31.04 30.58 486,900 30.84 22.27
08-02-14 31.60 31.83 31.19 554,200 31.28 22.59
08-02-13 31.71 31.81 31.39 474,800 31.70 22.89
08-02-12 31.36 31.94 31.32 598,200 31.72 22.90
08-02-11 31.31 31.35 30.83 883,800 31.16 22.50
08-02-08 31.36 31.62 31.31 660,900 31.55 22.78
08-02-07 31.59 31.59 30.90 1,467,100 31.33 22.62
08-02-06 32.08 32.56 31.83 731,900 32.24 23.28
08-02-05 32.11 32.25 31.47 882,400 31.47 22.72
Date Open High Low Vol Cls adjCls
08-02-04 33.30 33.30 32.90 502,100 32.94 23.78
08-02-01 33.39 33.88 33.28 747,600 33.77 24.38
08-01-31 32.26 33.07 32.16 1,539,400 32.80 23.68
08-01-30 32.55 32.94 32.33 717,400 32.45 23.43
08-01-29 32.73 32.73 32.43 1,036,800 32.59 23.53
08-01-28 32.38 32.97 32.18 773,400 32.91 23.76
08-01-25 33.23 33.23 32.32 4,193,400 32.50 23.47
08-01-24 32.10 32.83 31.94 1,606,300 32.69 23.60
08-01-23 30.48 31.70 29.90 2,493,100 31.66 22.86
Date Open High Low Vol Cls adjCls
08-01-22 31.00 32.55 31.00 2,054,200 32.47 23.44
08-01-18 33.99 34.15 33.16 1,016,100 33.30 24.04
08-01-17 33.90 33.94 32.90 1,251,600 33.02 23.84
08-01-16 33.39 33.65 32.95 766,100 33.00 23.83
08-01-15 33.26 33.34 32.63 940,800 32.63 23.56
08-01-14 34.17 34.21 33.76 498,400 33.97 24.53
08-01-11 33.88 34.06 33.49 1,080,800 33.49 24.18
08-01-10 35.65 35.86 35.31 1,597,800 35.60 25.70
08-01-09 36.54 36.61 36.05 1,187,800 36.34 26.24
Date Open High Low Vol Cls adjCls
08-01-08 37.94 38.02 37.31 595,900 37.31 26.94
08-01-07 37.61 37.99 37.56 853,200 37.94 27.39
08-01-04 37.23 37.33 36.85 515,200 36.88 26.63
08-01-03 37.79 37.79 37.35 503,400 37.43 27.03
08-01-02 37.60 37.69 37.08 621,200 37.25 26.90
07-12-31 37.63 37.95 37.35 610,400 37.42 27.02
07-12-28 38.12 38.19 37.90 449,500 37.95 27.40
07-12-27 38.25 38.25 37.80 344,700 37.86 27.34
07-12-26 37.80 37.90 37.64 476,100 37.80 27.29
Date Open High Low Vol Cls adjCls
07-12-24 37.15 37.80 36.12 230,900 37.80 27.29
07-12-21 36.86 37.36 36.86 528,800 37.29 26.93
07-12-20 35.85 35.90 35.58 568,500 35.73 25.80
07-12-19 35.47 35.69 35.29 504,100 35.41 25.57
07-12-18 36.05 36.10 35.60 1,021,800 35.84 25.88
07-12-17 35.62 35.77 35.38 494,100 35.38 25.55
07-12-14 35.36 35.58 35.07 751,000 35.07 25.32
07-12-13 36.02 36.12 35.47 452,600 35.79 25.84
07-12-12 36.74 36.91 36.10 608,200 36.29 26.20
Date Open High Low Vol Cls adjCls
07-12-11 36.33 36.43 35.76 359,800 35.76 25.82
07-12-10 36.50 36.80 36.40 306,300 36.62 26.44
07-12-07 36.63 36.65 36.44 370,400 36.51 26.36
07-12-06 36.36 36.80 36.36 402,900 36.78 26.56
07-12-05 36.69 36.88 36.57 630,200 36.69 26.49
07-12-04 36.30 36.61 36.22 1,148,700 36.48 26.34
07-12-03 36.29 36.31 36.08 728,900 36.13 26.09
07-11-30 36.84 36.84 36.37 1,688,600 36.49 26.35
07-11-29 36.33 36.65 36.23 697,000 36.46 26.33
Date Open High Low Vol Cls adjCls
07-11-28 36.54 37.12 36.48 934,600 36.96 26.69
07-11-27 36.10 36.53 35.92 638,800 36.48 26.34
07-11-26 36.52 36.76 35.91 670,600 35.94 25.95
07-11-23 35.99 36.46 35.99 358,700 36.46 26.33
07-11-21 36.41 36.50 36.00 771,500 36.29 26.20
07-11-20 36.45 36.92 36.45 785,500 36.71 26.51
07-11-19 36.82 37.16 36.62 1,731,200 36.68 26.48
07-11-16 36.47 36.79 36.22 973,600 36.79 26.56
07-11-15 36.14 36.34 35.85 836,100 35.99 25.99
Date Open High Low Vol Cls adjCls
07-11-14 36.45 36.57 36.15 2,403,100 36.18 26.12
07-11-13 35.86 36.16 35.81 1,195,900 36.00 25.99
07-11-12 34.54 34.91 34.46 502,400 34.46 24.88
07-11-09 34.98 35.24 34.81 585,300 34.91 25.21
07-11-08 35.44 35.70 35.20 661,200 35.67 25.76
07-11-07 35.59 35.74 35.27 778,500 35.32 25.50
07-11-06 35.81 36.08 35.73 518,500 36.01 25.75
07-11-05 36.26 36.52 35.97 551,600 36.09 25.80
07-11-02 36.02 36.18 35.82 782,000 36.18 25.87
Date Open High Low Vol Cls adjCls
07-11-01 34.89 35.46 34.66 1,575,800 34.92 24.97
07-10-31 33.37 33.86 33.09 847,400 33.86 24.21
07-10-30 34.30 34.33 34.03 378,100 34.09 24.37
07-10-29 34.16 34.38 34.07 498,000 34.30 24.52
07-10-26 33.70 33.86 33.60 332,300 33.82 24.18
07-10-25 33.56 33.64 33.37 506,300 33.64 24.05
07-10-24 33.27 33.35 32.87 694,600 33.21 23.74
07-10-23 33.26 33.35 33.08 420,500 33.31 23.82
07-10-22 32.70 32.90 32.54 339,000 32.89 23.52
Date Open High Low Vol Cls adjCls
07-10-19 33.06 33.25 32.90 515,900 32.90 23.52
07-10-18 33.24 33.33 33.15 373,600 33.32 23.82
07-10-17 32.90 32.95 32.60 636,500 32.80 23.45
07-10-16 32.01 32.24 31.97 579,200 32.06 22.92
07-10-15 32.55 32.60 32.15 465,400 32.22 23.04
07-10-12 32.60 32.76 32.58 402,900 32.69 23.37
07-10-11 33.02 33.10 32.69 970,100 32.80 23.45
07-10-10 32.19 32.50 32.14 508,000 32.27 23.07
07-10-09 31.81 31.91 31.63 341,900 31.91 22.81
Date Open High Low Vol Cls adjCls
07-10-08 31.81 31.84 31.47 206,600 31.63 22.61
07-10-05 31.91 32.02 31.66 496,800 31.80 22.74
07-10-04 31.18 31.48 31.11 358,500 31.31 22.39
07-10-03 31.29 31.41 31.19 290,400 31.22 22.32
07-10-02 31.92 31.95 31.39 708,200 31.63 22.61
07-10-01 31.68 32.16 31.65 1,032,300 32.16 22.99
07-09-28 31.62 31.85 31.30 1,658,200 31.67 22.64
07-09-27 32.49 32.51 32.18 622,100 32.39 23.16
07-09-26 32.01 32.19 31.95 356,500 32.07 22.93
Date Open High Low Vol Cls adjCls
07-09-25 32.06 32.19 31.89 354,100 32.08 22.94
07-09-24 32.50 32.52 32.09 474,100 32.19 23.01
07-09-21 32.63 32.77 32.63 433,100 32.67 23.36
07-09-20 32.40 32.58 32.24 420,800 32.35 23.13
07-09-19 32.82 32.88 32.60 320,300 32.70 23.38
07-09-18 31.92 32.65 31.88 608,900 32.55 23.27
07-09-17 32.14 32.25 31.67 404,700 31.78 22.72
07-09-14 32.17 32.48 32.14 401,400 32.30 23.09
07-09-13 32.64 32.80 32.56 438,100 32.63 23.33
Date Open High Low Vol Cls adjCls
07-09-12 32.03 32.32 31.96 540,900 32.20 23.02
07-09-11 31.75 32.10 31.69 1,087,400 32.10 22.95
07-09-10 31.72 31.72 31.20 413,600 31.41 22.46
07-09-07 31.73 31.78 31.38 430,700 31.69 22.66
07-09-06 31.51 31.54 31.18 828,000 31.43 22.47
07-09-05 31.45 31.69 31.36 461,400 31.61 22.60
07-09-04 31.25 31.76 31.21 306,100 31.66 22.64
07-08-31 31.36 31.71 31.15 370,800 31.48 22.51
07-08-30 30.59 31.00 30.55 237,000 30.81 22.03
Date Open High Low Vol Cls adjCls
07-08-29 30.85 30.99 30.52 302,400 30.97 22.14
07-08-28 30.56 30.60 30.13 372,900 30.13 21.54
07-08-27 30.91 31.15 30.81 298,300 30.91 22.10
07-08-24 30.62 31.08 30.57 574,400 31.05 22.20
07-08-23 30.96 30.99 30.66 522,800 30.78 22.01
07-08-22 30.52 30.81 30.43 385,400 30.79 22.01
07-08-21 29.85 30.02 29.72 424,500 29.89 21.37
07-08-20 30.29 30.30 29.99 308,300 30.25 21.63
07-08-17 29.76 30.32 29.73 681,300 30.12 21.53
Date Open High Low Vol Cls adjCls
07-08-16 29.52 29.77 28.95 861,900 29.57 21.14
07-08-15 29.94 30.27 29.66 637,300 29.72 21.25
07-08-14 30.22 30.27 29.56 814,600 29.62 21.18
07-08-13 30.05 30.41 29.89 498,800 30.25 21.63
07-08-10 29.62 30.08 29.42 905,500 30.03 21.47
07-08-09 30.02 30.87 29.96 1,728,900 30.09 21.51
07-08-08 31.62 31.84 31.43 1,059,400 31.64 22.62
07-08-07 31.02 31.58 31.01 1,084,000 31.44 22.48
07-08-06 31.17 31.58 30.96 1,050,500 31.55 22.56
Date Open High Low Vol Cls adjCls
07-08-03 31.73 31.81 30.60 1,029,600 31.28 22.36
07-08-02 31.97 32.06 31.57 1,500,900 31.88 22.79
07-08-01 30.90 30.94 30.21 1,302,800 30.91 22.10
07-07-31 31.23 31.59 31.11 1,181,700 31.19 22.30
07-07-30 31.26 31.48 31.14 1,013,200 31.38 22.44
07-07-27 31.69 31.96 31.44 767,200 31.44 22.48
07-07-26 32.35 32.56 31.60 987,900 31.89 22.80
07-07-25 33.32 33.40 32.79 825,900 33.08 23.65
07-07-24 33.42 33.44 32.86 687,900 32.92 23.54
Date Open High Low Vol Cls adjCls
07-07-23 33.71 33.81 33.54 385,900 33.70 24.09
07-07-20 33.98 34.11 33.51 953,900 33.60 24.02
07-07-19 33.91 34.10 33.90 1,242,900 34.00 24.31
07-07-18 33.41 33.65 33.25 746,100 33.55 23.99
07-07-17 33.54 33.79 33.53 604,800 33.56 23.99
07-07-16 33.63 33.77 33.51 1,087,000 33.59 24.02
07-07-13 34.04 34.08 33.82 2,406,100 33.83 24.19
07-07-12 33.80 34.14 33.69 2,571,700 33.94 24.27
07-07-11 34.59 34.86 33.86 3,155,700 33.98 24.29
Date Open High Low Vol Cls adjCls
07-07-10 33.52 33.55 33.08 2,497,200 33.11 23.67
07-07-09 32.57 32.60 32.41 484,200 32.49 23.23
07-07-06 31.98 32.28 31.94 324,100 32.11 22.96
07-07-05 32.25 32.30 32.00 361,600 32.09 22.94
07-07-03 32.67 32.68 32.38 206,400 32.54 23.26
07-07-02 32.35 32.53 32.30 410,700 32.52 23.25
07-06-29 32.20 32.40 32.15 709,700 32.26 23.06
07-06-28 31.87 32.30 31.87 761,000 32.13 22.97
07-06-27 32.04 32.19 31.93 1,125,200 32.17 23.00
Date Open High Low Vol Cls adjCls
07-06-26 31.80 31.96 31.70 769,900 31.75 22.70
07-06-25 31.29 31.50 31.14 717,800 31.22 22.32
07-06-22 31.38 31.46 31.00 704,500 31.11 22.24
07-06-21 30.59 30.84 30.57 762,800 30.78 22.01
07-06-20 30.87 30.87 30.47 393,500 30.52 21.82
07-06-19 30.96 31.04 30.80 605,100 30.91 22.10
07-06-18 31.42 31.42 31.10 810,600 31.27 22.36
07-06-15 31.06 32.71 31.05 1,507,600 31.25 22.34
07-06-14 30.33 30.63 30.27 1,993,100 30.57 21.86
Date Open High Low Vol Cls adjCls
07-06-13 30.11 30.33 30.06 618,500 30.30 21.66
07-06-12 30.31 30.52 30.22 725,900 30.30 21.66
07-06-11 29.97 30.22 29.85 288,600 30.13 21.54
07-06-08 29.82 29.96 29.66 595,600 29.94 21.41
07-06-07 29.94 30.05 29.64 839,300 29.72 21.25
07-06-06 30.50 30.50 30.15 387,400 30.20 21.59
07-06-05 30.91 30.91 30.60 628,300 30.64 21.91
07-06-04 31.19 31.19 30.99 442,700 31.11 22.24
07-06-01 31.03 31.05 30.88 440,100 30.97 22.14
Date Open High Low Vol Cls adjCls
07-05-31 30.79 30.88 30.70 384,600 30.79 22.01
07-05-30 30.59 30.83 30.54 431,500 30.82 22.04
07-05-29 30.86 30.90 30.65 426,100 30.69 21.94
07-05-25 30.55 30.67 30.52 1,579,100 30.60 21.88
07-05-24 30.91 31.06 30.60 788,000 30.67 21.93
07-05-23 30.88 30.93 30.72 1,090,000 30.77 22.00
07-05-22 31.15 31.29 31.12 1,115,000 31.16 21.83
07-05-21 30.99 31.10 30.92 2,131,700 31.01 21.72
07-05-18 31.41 31.55 31.24 1,039,900 31.49 22.06
Date Open High Low Vol Cls adjCls
07-05-17 31.48 31.53 31.29 1,163,500 31.45 22.03
07-05-16 31.77 31.79 31.51 1,184,500 31.66 22.18
07-05-15 31.92 32.16 31.89 943,300 31.98 22.40
07-05-14 32.41 32.50 32.25 318,400 32.37 22.67
07-05-11 32.22 32.67 32.14 672,400 32.53 22.79
07-05-10 32.83 32.88 32.26 682,800 32.26 22.60
07-05-09 33.27 33.31 33.18 988,000 33.26 23.30
07-05-08 33.23 33.30 32.89 1,690,900 33.05 23.15
07-05-07 32.45 32.50 32.29 464,400 32.33 22.65
Date Open High Low Vol Cls adjCls
07-05-04 32.49 32.59 32.14 1,334,200 32.24 22.58
07-05-03 32.36 32.43 31.85 1,553,400 32.06 22.46
07-05-02 30.92 31.12 30.86 1,248,300 31.01 21.72
07-05-01 31.27 31.40 30.95 1,397,600 31.00 21.71
07-04-30 31.47 31.58 31.31 511,800 31.31 21.93
07-04-27 31.68 31.77 31.38 362,800 31.42 22.01
07-04-26 31.90 31.95 31.76 432,800 31.76 22.25
07-04-25 31.78 31.80 31.60 457,900 31.74 22.23
07-04-24 31.36 31.48 31.30 393,200 31.31 21.93
Date Open High Low Vol Cls adjCls
07-04-23 31.26 31.37 31.18 213,800 31.21 21.86
07-04-20 31.37 31.50 31.23 373,000 31.29 21.92
07-04-19 30.75 30.98 30.75 237,900 30.86 21.62
07-04-18 30.90 30.94 30.72 436,000 30.87 21.62
07-04-17 30.99 31.13 30.93 458,900 31.09 21.78
07-04-16 30.82 31.00 30.82 278,000 30.96 21.69
07-04-13 30.80 30.88 30.65 307,200 30.80 21.57
07-04-12 30.02 30.33 29.95 351,400 30.26 21.20
07-04-11 30.46 30.46 30.04 407,000 30.16 21.13
Date Open High Low Vol Cls adjCls
07-04-10 30.41 30.60 30.31 768,800 30.38 21.28
07-04-09 30.15 30.26 30.03 299,500 30.09 21.08
07-04-05 30.26 30.31 30.18 309,700 30.27 21.20
07-04-04 30.25 30.32 30.16 271,200 30.26 21.20
07-04-03 30.09 30.35 30.03 310,600 30.23 21.18
07-04-02 30.30 30.34 30.02 575,700 30.11 21.09
07-03-30 29.77 30.16 29.77 889,200 30.07 21.06
07-03-29 29.72 29.81 29.62 751,300 29.76 20.85
07-03-28 29.15 29.54 29.13 1,983,800 29.30 20.52
Date Open High Low Vol Cls adjCls
07-03-27 29.43 29.63 29.37 2,670,300 29.45 20.63
07-03-26 29.40 29.41 29.08 2,340,800 29.31 20.53
07-03-23 29.69 29.92 29.63 3,521,300 29.74 20.83
07-03-22 29.50 29.61 29.35 1,120,700 29.46 20.64
07-03-21 29.28 29.57 29.08 2,822,700 29.56 20.71
07-03-20 28.92 29.38 28.92 4,107,000 29.05 20.35
07-03-19 29.40 29.49 29.18 1,553,700 29.21 20.46
07-03-16 30.00 30.04 29.18 3,757,900 29.34 20.55
07-03-15 28.20 28.85 28.19 1,216,300 28.71 20.11
Date Open High Low Vol Cls adjCls
07-03-14 27.37 27.58 27.24 592,200 27.52 19.28
07-03-13 27.22 27.61 27.00 590,300 27.02 18.93
07-03-12 27.21 27.53 27.18 658,500 27.45 19.23
07-03-09 26.65 26.87 26.49 1,825,300 26.80 18.77
07-03-08 26.37 26.59 26.31 1,904,600 26.40 18.49
07-03-07 26.45 26.65 26.38 678,500 26.60 18.63
07-03-06 26.26 26.42 26.07 687,900 26.36 18.46
07-03-05 25.63 26.00 25.57 2,065,000 25.80 18.07
07-03-02 26.17 26.33 26.06 597,100 26.14 18.31
Date Open High Low Vol Cls adjCls
07-03-01 26.22 26.51 26.04 776,800 26.51 18.57
07-02-28 26.86 26.98 26.71 577,700 26.89 18.84
07-02-27 27.30 27.35 26.67 685,300 26.76 18.74
07-02-26 27.40 27.46 27.29 283,900 27.38 19.18
07-02-23 27.38 27.39 27.23 329,800 27.34 19.15
07-02-22 27.02 27.13 26.98 365,100 27.10 18.98
07-02-21 27.04 27.22 26.99 468,300 27.13 19.00
07-02-20 27.47 27.66 27.37 333,300 27.62 19.35
07-02-16 27.25 27.36 27.10 327,500 27.32 19.14
Date Open High Low Vol Cls adjCls
07-02-15 27.71 27.74 27.55 264,300 27.62 19.35
07-02-14 27.39 27.58 27.38 673,300 27.58 19.32
07-02-13 26.76 27.02 26.76 414,100 26.97 18.89
07-02-12 26.59 26.71 26.52 539,800 26.66 18.67
07-02-09 27.04 27.21 26.98 476,000 27.03 18.93
07-02-08 27.16 27.33 27.08 1,049,900 27.25 19.09
07-02-07 27.82 28.05 27.78 262,900 27.89 19.54
07-02-06 28.08 28.12 27.97 787,800 28.02 19.63
07-02-05 27.61 27.77 27.60 264,800 27.66 19.37
Date Open High Low Vol Cls adjCls
07-02-02 27.85 27.89 27.73 411,700 27.80 19.47
07-02-01 27.63 27.81 27.58 420,600 27.68 19.39
07-01-31 27.27 27.37 27.16 358,700 27.31 19.13
07-01-30 27.56 27.64 27.37 315,500 27.49 19.26
07-01-29 27.18 27.33 27.14 274,600 27.27 19.10
07-01-26 27.14 27.18 26.92 324,800 27.11 18.99
07-01-25 27.56 27.58 27.23 257,700 27.30 19.12
07-01-24 27.70 27.76 27.51 317,800 27.66 19.37
07-01-23 27.43 27.60 27.34 426,600 27.50 19.26
Date Open High Low Vol Cls adjCls
07-01-22 27.84 27.84 27.59 298,200 27.68 19.39
07-01-19 27.81 28.04 27.81 617,800 27.97 19.59
07-01-18 28.01 28.08 27.75 302,100 27.81 19.48
07-01-17 27.97 28.08 27.93 414,300 28.01 19.62
07-01-16 27.82 27.84 27.72 319,200 27.77 19.45
07-01-12 27.57 27.72 27.53 360,400 27.66 19.37
07-01-11 26.87 27.14 26.80 286,900 27.07 18.96
07-01-10 26.94 27.03 26.88 393,400 26.94 18.87
07-01-09 27.21 27.27 27.08 337,200 27.19 19.05
Date Open High Low Vol Cls adjCls
07-01-08 27.35 27.39 27.15 383,600 27.28 19.11
07-01-05 27.58 27.62 27.39 313,800 27.47 19.24
07-01-04 27.87 28.00 27.85 361,700 27.91 19.55
07-01-03 28.16 28.27 27.97 553,000 28.06 19.66
06-12-29 27.85 28.00 27.80 184,100 27.82 19.49
06-12-28 28.08 28.10 27.89 227,800 27.95 19.58
06-12-27 27.71 27.98 27.71 326,100 27.94 19.57
06-12-26 27.45 27.68 27.45 119,000 27.60 19.33
06-12-22 27.76 27.86 27.41 249,400 27.51 19.27
Date Open High Low Vol Cls adjCls
06-12-21 27.59 27.74 27.47 447,100 27.55 19.30
06-12-20 27.96 28.02 27.64 603,600 27.71 19.41
06-12-19 27.71 27.84 27.68 534,800 27.83 19.49
06-12-18 27.56 27.65 27.37 245,100 27.41 19.20
06-12-15 27.53 27.56 27.38 325,200 27.44 19.22
06-12-14 27.51 27.59 27.42 355,300 27.51 19.27
06-12-13 27.40 27.50 27.34 441,900 27.46 19.23
06-12-12 27.08 27.27 27.08 265,200 27.21 19.06
06-12-11 26.90 27.00 26.86 235,400 26.95 18.88
Date Open High Low Vol Cls adjCls
06-12-08 26.80 26.98 26.72 269,300 26.82 18.79
06-12-07 27.05 27.15 26.91 211,000 26.96 18.88
06-12-06 26.83 26.88 26.75 270,000 26.81 18.78
06-12-05 26.95 27.06 26.90 306,100 27.03 18.93
06-12-04 26.87 26.99 26.64 377,600 26.89 18.84
06-12-01 26.84 26.93 26.64 371,000 26.79 18.77
06-11-30 26.91 26.99 26.85 215,300 26.93 18.86
06-11-29 27.02 27.03 26.77 412,500 26.87 18.82
06-11-28 26.60 26.77 26.53 319,600 26.65 18.67
Date Open High Low Vol Cls adjCls
06-11-27 26.60 26.69 26.34 352,100 26.45 18.53
06-11-24 26.66 26.77 26.65 142,700 26.70 18.70
06-11-22 26.39 26.62 26.29 255,700 26.57 18.61
06-11-21 26.35 26.45 26.26 512,800 26.43 18.51
06-11-20 26.33 26.35 26.18 413,600 26.31 18.43
06-11-17 26.45 26.77 26.38 424,700 26.72 18.72
06-11-16 26.70 26.76 26.62 263,100 26.69 18.70
06-11-15 26.60 26.83 26.55 378,600 26.74 18.73
06-11-14 26.70 26.70 26.37 619,700 26.60 18.63
Date Open High Low Vol Cls adjCls
06-11-13 26.69 26.80 26.67 288,900 26.77 18.75
06-11-10 26.95 27.00 26.80 374,700 26.93 18.86
06-11-09 26.70 26.79 26.62 450,100 26.63 18.65
06-11-08 26.36 26.55 26.34 414,100 26.51 18.57
06-11-07 26.72 26.90 26.66 498,200 26.79 18.32
06-11-06 26.63 26.78 26.62 723,900 26.74 18.29
06-11-03 26.26 26.33 26.00 913,500 26.06 17.82
06-11-02 25.44 26.00 25.44 1,546,700 25.85 17.68
06-11-01 24.85 25.00 24.65 1,234,700 24.68 16.88
Date Open High Low Vol Cls adjCls
06-10-31 25.08 25.08 24.16 2,522,500 24.28 16.60
06-10-30 25.00 25.12 25.00 487,300 25.11 17.17
06-10-27 25.04 25.13 24.98 329,600 25.03 17.12
06-10-26 24.94 25.10 24.90 335,800 25.09 17.16
06-10-25 24.84 25.00 24.83 277,400 24.99 17.09
06-10-24 24.60 24.78 24.59 543,300 24.75 16.92
06-10-23 24.70 24.96 24.64 413,400 24.93 17.05
06-10-20 24.87 24.91 24.64 265,300 24.81 16.97
06-10-19 24.90 25.00 24.83 241,100 24.96 17.07
Date Open High Low Vol Cls adjCls
06-10-18 24.86 24.92 24.75 1,378,500 24.83 16.98
06-10-17 24.65 24.69 24.46 330,600 24.66 16.86
06-10-16 24.77 24.84 24.71 368,000 24.81 16.97
06-10-13 24.67 24.81 24.67 476,300 24.76 16.93
06-10-12 24.75 24.95 24.70 327,300 24.93 17.05
06-10-11 24.66 24.85 24.59 173,900 24.75 16.92
06-10-10 24.83 24.84 24.67 286,200 24.83 16.98
06-10-09 24.87 25.01 24.80 192,700 25.00 17.10
06-10-06 24.98 25.05 24.88 630,100 24.99 17.09
Date Open High Low Vol Cls adjCls
06-10-05 24.98 25.07 24.92 309,100 25.06 17.14
06-10-04 24.85 25.07 24.84 356,700 25.07 17.14
06-10-03 24.59 24.70 24.53 209,500 24.63 16.84
06-10-02 24.66 24.77 24.60 225,500 24.69 16.88
06-09-29 24.80 24.89 24.76 243,100 24.81 16.97
06-09-28 24.91 25.00 24.86 305,500 24.96 17.07
06-09-27 24.98 25.16 24.95 306,400 25.09 17.16
06-09-26 24.99 25.19 24.97 601,700 25.19 17.23
06-09-25 24.74 24.85 24.52 391,200 24.82 16.97
Date Open High Low Vol Cls adjCls
06-09-22 24.66 24.70 24.53 358,500 24.56 16.80
06-09-21 24.58 24.70 24.43 410,200 24.63 16.84
06-09-20 24.32 24.50 24.30 495,400 24.50 16.75
06-09-19 24.18 24.21 24.07 359,700 24.19 16.54
06-09-18 24.40 24.52 24.37 354,800 24.51 16.76
06-09-15 24.27 24.37 24.19 499,700 24.31 16.62
06-09-14 24.32 24.39 24.20 400,000 24.29 16.61
06-09-13 24.15 24.35 24.11 393,900 24.34 16.64
06-09-12 23.99 24.13 23.91 443,500 24.13 16.50
Date Open High Low Vol Cls adjCls
06-09-11 23.86 23.95 23.78 267,900 23.94 16.37
06-09-08 23.84 23.90 23.71 366,200 23.88 16.33
06-09-07 23.85 23.92 23.71 383,900 23.85 16.31
06-09-06 23.94 23.99 23.89 330,400 23.89 16.34
06-09-05 24.27 24.31 24.17 333,000 24.30 16.62
06-09-01 24.02 24.20 23.94 348,200 24.14 16.51
06-08-31 24.14 24.20 23.96 412,900 24.08 16.47
06-08-30 24.06 24.17 24.05 365,700 24.13 16.50
06-08-29 23.91 23.95 23.69 358,200 23.91 16.35
Date Open High Low Vol Cls adjCls
06-08-28 23.72 23.95 23.72 284,800 23.89 16.34
06-08-25 23.62 23.71 23.60 330,900 23.67 16.19
06-08-24 23.76 23.80 23.65 880,000 23.76 16.25
06-08-23 23.61 23.64 23.30 350,600 23.48 16.06
06-08-22 23.25 23.35 23.20 696,700 23.31 15.94
06-08-21 23.32 23.40 23.30 202,800 23.37 15.98
06-08-18 23.23 23.37 23.20 171,600 23.33 15.95
06-08-17 23.28 23.39 23.22 279,100 23.28 15.92
06-08-16 23.45 23.58 23.39 311,700 23.53 16.09
Date Open High Low Vol Cls adjCls
06-08-15 23.33 23.53 23.26 571,700 23.47 16.05
06-08-14 22.99 23.15 22.90 417,000 23.01 15.74
06-08-11 22.70 22.75 22.60 288,000 22.66 15.50
06-08-10 22.70 22.81 22.61 328,500 22.75 15.56
06-08-09 22.91 23.11 22.90 257,000 22.90 15.66
06-08-08 22.81 22.95 22.80 502,000 22.87 15.64
06-08-07 23.05 23.14 22.88 467,400 22.94 15.69
06-08-04 23.45 23.48 23.16 1,218,000 23.32 15.95
06-08-03 23.20 23.31 23.00 616,000 23.17 15.84
Date Open High Low Vol Cls adjCls
06-08-02 24.29 24.38 24.16 660,500 24.22 16.56
06-08-01 24.08 24.16 23.78 1,390,700 23.88 16.33
06-07-31 23.76 23.91 23.72 442,700 23.89 16.34
06-07-28 23.71 23.89 23.65 481,100 23.78 16.26
06-07-27 23.54 23.60 23.38 365,400 23.41 16.01
06-07-26 23.27 23.44 23.24 312,600 23.33 15.95
06-07-25 23.37 23.38 23.11 426,400 23.33 15.95
06-07-24 23.43 23.52 23.39 329,200 23.50 16.07
06-07-21 23.47 23.49 23.23 593,200 23.25 15.90
Date Open High Low Vol Cls adjCls
06-07-20 23.07 23.15 22.90 630,100 22.90 15.66
06-07-19 22.12 22.74 22.11 707,300 22.65 15.49
06-07-18 22.46 22.46 21.96 282,300 22.13 15.13
06-07-17 21.74 21.90 21.74 267,200 21.77 14.89
06-07-14 22.12 22.13 21.88 358,800 21.99 15.04
06-07-13 22.28 22.30 22.00 214,500 22.05 15.08
06-07-12 22.53 22.61 22.34 265,300 22.40 15.32
06-07-11 22.42 22.66 22.40 317,700 22.65 15.49
06-07-10 22.49 22.58 22.46 253,300 22.52 15.40
Date Open High Low Vol Cls adjCls
06-07-07 22.54 22.75 22.53 342,300 22.60 15.45
06-07-06 22.63 22.76 22.58 473,900 22.68 15.51
06-07-05 22.54 22.70 22.39 472,600 22.49 15.38
06-07-03 22.56 22.72 22.47 241,600 22.69 15.52
06-06-30 22.42 22.66 22.40 499,900 22.54 15.41
06-06-29 21.77 22.08 21.69 363,800 22.05 15.08
06-06-28 21.39 21.58 21.39 351,200 21.48 14.69
06-06-27 21.48 21.51 21.14 510,300 21.18 14.48
06-06-26 21.39 21.50 21.25 496,700 21.47 14.68
Date Open High Low Vol Cls adjCls
06-06-23 21.54 21.64 21.43 1,108,000 21.44 14.66
06-06-22 21.57 21.59 21.38 991,900 21.51 14.71
06-06-21 21.19 21.46 21.18 471,200 21.36 14.61
06-06-20 21.04 21.26 21.01 317,200 21.14 14.46
06-06-19 21.19 21.25 21.01 538,700 21.07 14.41
06-06-16 21.20 21.21 21.01 465,000 21.10 14.43
06-06-15 21.07 21.37 21.06 428,400 21.35 14.60
06-06-14 20.99 21.17 20.92 441,300 21.04 14.39
06-06-13 20.89 20.93 20.63 771,600 20.66 14.13
Date Open High Low Vol Cls adjCls
06-06-12 21.36 21.36 21.08 398,000 21.11 14.44
06-06-09 21.47 21.52 21.31 410,500 21.40 14.63
06-06-08 21.32 21.50 21.25 1,118,600 21.47 14.68
06-06-07 21.95 22.24 21.93 893,000 22.00 15.04
06-06-06 22.10 22.17 21.92 444,800 22.10 15.11
06-06-05 22.48 22.57 22.21 290,200 22.21 15.19
06-06-02 22.66 22.70 22.42 341,500 22.54 15.41
06-06-01 22.17 22.48 22.11 318,100 22.46 15.36
06-05-31 22.51 22.61 22.41 337,200 22.52 15.40
Date Open High Low Vol Cls adjCls
06-05-30 22.74 22.76 22.38 542,200 22.38 15.30
06-05-26 22.79 22.91 22.61 984,600 22.85 15.63
06-05-25 22.28 22.39 22.11 317,200 22.38 15.30
06-05-24 40.22 40.27 39.63 461,100 40.07 15.22
06-05-23 40.65 41.01 40.58 601,200 40.60 15.42
06-05-22 40.17 40.28 39.85 358,000 40.19 15.27
06-05-19 39.65 40.01 39.48 1,002,900 40.01 15.20
06-05-18 40.37 40.62 40.05 1,154,700 40.38 15.34
06-05-17 40.50 40.69 39.80 1,394,100 40.21 15.28
Date Open High Low Vol Cls adjCls
06-05-16 41.80 42.02 41.70 789,300 41.94 15.55
06-05-15 41.50 41.95 41.45 782,600 41.88 15.53
06-05-12 42.23 42.39 41.97 1,020,600 42.00 15.57
06-05-11 42.50 42.56 42.22 1,736,200 42.25 15.67
06-05-10 41.90 42.24 41.90 1,510,700 42.18 15.64
06-05-09 41.78 42.01 41.63 866,500 41.83 15.51
06-05-08 41.99 42.21 41.95 1,782,500 42.01 15.58
06-05-05 41.76 42.67 41.70 1,237,800 42.52 15.77
06-05-04 41.44 41.89 41.31 1,191,400 41.73 15.47
Date Open High Low Vol Cls adjCls
06-05-03 43.00 43.05 42.62 1,164,200 42.70 15.83
06-05-02 43.20 43.78 43.20 648,100 43.77 16.23
06-05-01 42.55 42.98 42.55 421,300 42.63 15.81
06-04-28 42.54 42.88 42.53 197,200 42.73 15.84
06-04-27 42.32 42.90 42.19 543,700 42.85 15.89
06-04-26 42.58 42.75 42.55 324,500 42.59 15.79
06-04-25 42.57 42.63 42.06 337,800 42.26 15.67
06-04-24 42.02 42.18 41.97 366,800 42.09 15.61
06-04-21 42.31 42.41 42.13 338,500 42.27 15.67
Date Open High Low Vol Cls adjCls
06-04-20 41.73 41.86 41.51 329,900 41.75 15.48
06-04-19 41.26 41.69 41.25 822,700 41.61 15.43
06-04-18 40.84 41.02 40.82 439,300 40.96 15.19
06-04-17 40.51 40.95 40.51 246,600 40.64 15.07
06-04-13 40.44 40.72 40.43 291,600 40.62 15.06
06-04-12 40.56 40.67 40.43 199,200 40.54 15.03
06-04-11 40.80 40.94 40.60 196,200 40.64 15.07
06-04-10 40.74 40.91 40.67 206,100 40.84 15.14
06-04-07 41.20 41.22 40.62 777,900 40.87 15.15
Date Open High Low Vol Cls adjCls
06-04-06 41.07 41.09 40.83 299,800 41.00 15.20
06-04-05 41.28 41.75 41.15 560,100 41.52 15.40
06-04-04 41.13 41.30 41.11 251,200 41.26 15.30
06-04-03 40.65 41.26 40.63 544,800 41.15 15.26
06-03-31 41.35 41.35 41.07 354,700 41.07 15.23
06-03-30 40.91 41.17 40.91 409,800 41.06 15.23
06-03-29 40.20 40.50 40.20 492,600 40.41 14.98
06-03-28 40.70 40.85 40.40 627,100 40.49 15.01
06-03-27 40.58 40.78 40.58 724,100 40.78 15.12
Date Open High Low Vol Cls adjCls
06-03-24 41.07 41.26 41.02 249,800 41.12 15.25
06-03-23 41.57 41.62 41.00 481,500 41.22 15.28
06-03-22 41.24 41.58 41.24 507,600 41.51 15.39
06-03-21 41.15 41.31 40.99 707,500 41.04 15.22
06-03-20 41.67 41.74 41.51 380,500 41.69 15.46
06-03-17 41.90 41.95 41.65 261,100 41.88 15.53
06-03-16 41.61 41.94 41.58 353,800 41.80 15.50
06-03-15 41.67 41.79 41.46 394,000 41.78 15.49
06-03-14 41.39 41.91 41.36 537,100 41.81 15.50
Date Open High Low Vol Cls adjCls
06-03-13 41.48 41.68 41.42 490,100 41.48 15.38
06-03-10 41.56 41.89 41.47 484,200 41.78 15.49
06-03-09 41.52 41.79 41.52 269,100 41.61 15.43
06-03-08 41.54 41.73 41.44 221,400 41.57 15.41
06-03-07 41.49 41.90 41.46 689,900 41.75 15.48
06-03-06 41.61 41.90 41.51 296,600 41.72 15.47
06-03-03 41.83 42.12 41.82 386,100 42.01 15.58
06-03-02 41.80 41.94 41.65 349,200 41.88 15.53
06-03-01 42.47 42.51 42.12 714,200 42.17 15.64
Date Open High Low Vol Cls adjCls
06-02-28 41.52 41.66 41.47 516,400 41.55 15.41
06-02-27 41.66 42.01 41.66 407,800 41.88 15.53
06-02-24 41.78 41.87 41.66 295,300 41.73 15.47
06-02-23 41.95 42.01 41.78 413,100 41.93 15.55
06-02-22 41.80 42.20 41.80 613,400 42.15 15.63
06-02-21 41.88 42.01 41.80 400,100 41.86 15.52
06-02-17 41.69 42.15 41.67 446,900 42.00 15.57
06-02-16 41.69 42.10 41.62 540,700 42.10 15.61
06-02-15 42.24 42.57 42.08 384,300 42.28 15.68
Date Open High Low Vol Cls adjCls
06-02-14 41.72 42.21 41.66 442,200 42.17 15.64
06-02-13 42.08 42.44 42.04 388,000 42.29 15.68
06-02-10 42.36 42.39 42.03 495,500 42.25 15.67
06-02-09 42.80 42.90 42.58 363,400 42.74 15.85
06-02-08 41.88 42.15 41.79 322,900 42.01 15.58
06-02-07 41.66 41.93 41.64 300,000 41.82 15.51
06-02-06 42.04 42.14 41.79 340,300 41.93 15.55
06-02-03 42.07 42.40 41.97 256,600 42.21 15.65
06-02-02 42.83 42.92 42.40 285,100 42.44 15.74
Date Open High Low Vol Cls adjCls
06-02-01 42.95 43.08 42.68 535,500 42.83 15.88
06-01-31 42.02 42.36 42.02 494,200 42.17 15.64
06-01-30 41.62 41.90 41.56 278,100 41.83 15.51
06-01-27 42.14 42.22 41.98 322,700 42.21 15.65
06-01-26 41.69 41.98 41.65 868,500 41.93 15.55
06-01-25 41.62 41.62 41.38 244,900 41.57 15.41
06-01-24 41.30 41.65 41.25 472,300 41.57 15.41
06-01-23 40.87 41.17 40.80 248,500 41.14 15.25
06-01-20 41.05 41.09 40.68 573,100 40.77 15.12
Date Open High Low Vol Cls adjCls
06-01-19 41.31 41.43 41.21 210,700 41.38 15.34
06-01-18 41.24 41.32 40.85 398,300 41.17 15.27
06-01-17 41.07 41.37 41.07 369,100 41.30 15.31
06-01-13 41.52 41.67 41.40 486,300 41.62 15.43
06-01-12 41.72 41.87 41.56 1,014,300 41.87 15.53
06-01-11 41.43 41.87 41.43 502,700 41.87 15.53
06-01-10 40.84 41.19 40.84 385,000 41.18 15.27
06-01-09 40.88 40.93 40.72 312,800 40.88 15.16
06-01-06 40.88 41.08 40.84 475,200 41.07 15.23
Date Open High Low Vol Cls adjCls
06-01-05 40.45 40.60 40.35 483,300 40.51 15.02
06-01-04 40.66 40.73 40.53 304,700 40.65 15.07
06-01-03 40.47 40.89 40.39 1,266,600 40.89 15.16
05-12-30 39.80 40.14 39.66 381,700 40.12 14.88
05-12-29 40.11 40.27 40.00 351,100 40.13 14.88
05-12-28 40.39 40.45 40.00 311,200 40.15 14.89
05-12-27 40.21 40.34 39.93 242,800 39.98 14.82
05-12-23 39.89 40.27 39.89 158,400 40.17 14.90
05-12-22 40.03 40.12 39.95 624,200 40.10 14.87
Date Open High Low Vol Cls adjCls
05-12-21 40.00 40.14 39.90 319,300 40.09 14.87
05-12-20 40.15 40.15 39.80 445,300 39.90 14.80
05-12-19 40.46 40.67 40.34 563,500 40.43 14.99
05-12-16 41.25 41.50 41.24 381,000 41.37 15.34
05-12-15 40.96 40.96 40.62 309,400 40.74 15.11
05-12-14 40.83 41.04 40.81 382,800 40.95 15.18
05-12-13 40.61 40.83 40.55 354,900 40.82 15.14
05-12-12 40.30 40.37 40.18 213,400 40.27 14.93
05-12-09 39.88 39.98 39.78 212,700 39.87 14.78
Date Open High Low Vol Cls adjCls
05-12-08 39.81 40.06 39.64 468,300 39.84 14.77
05-12-07 40.05 40.09 39.68 370,400 39.73 14.73
05-12-06 39.78 39.87 39.67 411,100 39.73 14.73
05-12-05 39.94 39.94 39.70 354,900 39.79 14.75
05-12-02 39.72 39.90 39.53 372,600 39.90 14.80
05-12-01 39.42 39.53 39.32 385,500 39.52 14.65
05-11-30 39.30 39.46 39.18 481,500 39.24 14.55
05-11-29 39.06 39.20 38.93 304,500 39.07 14.49
05-11-28 39.14 39.25 39.00 293,700 39.13 14.51
Date Open High Low Vol Cls adjCls
05-11-25 39.14 39.17 38.95 225,300 39.10 14.50
05-11-23 39.07 39.30 38.96 246,200 39.20 14.54
05-11-22 38.72 39.16 38.68 426,400 39.12 14.51
05-11-21 39.12 39.18 38.64 509,000 38.85 14.41
05-11-18 39.13 39.20 38.72 342,300 38.97 14.45
05-11-17 38.95 39.13 38.94 286,000 39.13 14.51
05-11-16 38.76 38.80 38.58 364,800 38.79 14.38
05-11-15 39.72 39.92 39.59 1,054,000 39.71 14.55
05-11-14 39.91 39.98 39.72 309,700 39.86 14.60
Date Open High Low Vol Cls adjCls
05-11-11 39.71 39.85 39.68 282,600 39.85 14.60
05-11-10 39.53 39.71 39.33 356,200 39.58 14.50
05-11-09 39.33 39.56 39.25 362,500 39.54 14.49
05-11-08 39.35 39.44 39.22 286,700 39.35 14.42
05-11-07 39.20 39.57 39.14 529,200 39.48 14.46
05-11-04 39.97 39.98 39.30 742,800 39.56 14.49
05-11-03 39.45 40.09 39.39 794,100 39.78 14.57
05-11-02 41.10 41.39 41.00 468,100 41.18 15.09
05-11-01 41.15 41.24 40.65 499,800 40.82 14.95
Date Open High Low Vol Cls adjCls
05-10-31 40.52 40.80 40.45 418,800 40.60 14.87
05-10-28 40.62 40.63 40.30 283,500 40.59 14.87
05-10-27 40.64 40.64 40.28 405,100 40.33 14.77
05-10-26 40.48 40.66 40.40 196,000 40.40 14.80
05-10-25 40.25 40.51 40.21 317,100 40.32 14.77
05-10-24 40.16 40.56 40.15 252,500 40.50 14.84
05-10-21 40.51 40.56 39.91 292,300 40.01 14.66
05-10-20 40.45 40.66 40.21 428,200 40.36 14.79
05-10-19 40.10 40.48 39.81 770,900 40.44 14.81
Date Open High Low Vol Cls adjCls
05-10-18 40.91 40.93 40.69 381,200 40.71 14.91
05-10-17 41.33 41.43 41.20 363,000 41.29 15.13
05-10-14 41.07 41.50 40.99 584,400 41.49 15.20
05-10-13 40.50 40.75 40.40 443,500 40.75 14.93
05-10-12 41.09 41.15 40.62 421,900 40.73 14.92
05-10-11 41.17 41.25 41.13 516,700 41.17 15.08
05-10-10 41.04 41.04 40.70 302,700 40.84 14.96
05-10-07 41.21 41.25 41.04 547,300 41.20 15.09
05-10-06 41.44 41.44 40.90 984,200 41.09 15.05
Date Open High Low Vol Cls adjCls
05-10-05 42.24 42.29 41.85 1,046,700 41.88 15.34
05-10-04 42.59 42.83 42.46 372,000 42.48 15.56
05-10-03 42.04 42.23 42.00 348,300 42.18 15.45
05-09-30 42.04 42.32 41.94 560,700 42.22 15.47
05-09-29 42.08 42.49 42.01 452,300 42.42 15.54
05-09-28 42.41 42.47 42.20 613,800 42.39 15.53
05-09-27 42.23 42.32 42.08 543,400 42.25 15.48
05-09-26 42.46 42.72 42.40 270,100 42.61 15.61
05-09-23 41.87 42.18 41.83 297,300 42.10 15.42
Date Open High Low Vol Cls adjCls
05-09-22 41.85 41.99 41.63 459,500 41.93 15.36
05-09-21 42.39 42.42 41.88 383,500 42.01 15.39
05-09-20 42.42 42.63 42.17 513,500 42.23 15.47
05-09-19 42.88 42.90 42.36 771,100 42.50 15.57
05-09-16 42.17 42.30 41.82 255,400 42.16 15.44
05-09-15 41.48 41.71 41.43 258,300 41.59 15.24
05-09-14 42.01 42.09 41.63 307,800 41.71 15.28
05-09-13 41.79 42.07 41.78 527,200 41.93 15.36
05-09-12 41.53 41.80 41.42 297,700 41.67 15.27
Date Open High Low Vol Cls adjCls
05-09-09 41.70 41.81 41.58 271,000 41.76 15.30
05-09-08 41.85 41.91 41.61 381,600 41.66 15.26
05-09-07 41.84 41.92 41.66 324,900 41.83 15.32
05-09-06 41.31 41.61 41.29 453,900 41.52 15.21
05-09-02 41.38 41.50 41.33 399,000 41.41 15.17
05-09-01 40.84 41.21 40.83 546,600 41.20 15.09
05-08-31 40.17 40.64 40.13 400,300 40.64 14.89
05-08-30 39.95 40.06 39.87 331,900 40.02 14.66
05-08-29 40.07 40.31 39.82 311,700 40.28 14.76
Date Open High Low Vol Cls adjCls
05-08-26 40.23 40.30 39.92 290,100 39.99 14.65
05-08-25 40.16 40.26 40.00 522,300 40.10 14.69
05-08-24 40.35 40.37 40.02 371,700 40.15 14.71
05-08-23 40.70 40.70 40.45 463,100 40.58 14.87
05-08-22 40.89 41.10 40.63 511,900 40.83 14.96
05-08-19 40.01 40.19 39.94 409,100 40.12 14.70
05-08-18 40.06 40.18 40.00 980,800 40.00 14.65
05-08-17 40.63 40.74 40.54 450,000 40.67 14.90
05-08-16 40.70 40.85 40.62 371,100 40.64 14.89
Date Open High Low Vol Cls adjCls
05-08-15 40.80 41.04 40.69 326,800 40.98 15.01
05-08-12 40.91 41.13 40.90 324,700 41.04 15.03
05-08-11 41.40 41.49 41.30 428,400 41.46 15.19
05-08-10 40.90 41.37 40.89 580,800 41.19 15.09
05-08-09 40.58 40.87 40.52 393,400 40.73 14.92
05-08-08 40.90 40.93 40.66 495,300 40.75 14.93
05-08-05 41.08 41.15 40.84 664,900 41.01 15.02
05-08-04 41.14 41.26 40.79 1,182,700 40.99 15.02
05-08-03 39.20 39.53 39.11 656,600 39.52 14.48
Date Open High Low Vol Cls adjCls
05-08-02 39.43 39.43 39.15 526,600 39.26 14.38
05-08-01 39.33 39.43 39.15 910,600 39.34 14.41
05-07-29 39.20 39.26 38.96 327,600 39.03 14.30
05-07-28 38.86 39.31 38.80 474,300 39.24 14.38
05-07-27 38.53 38.65 38.38 321,600 38.59 14.14
05-07-26 38.69 38.80 38.57 378,700 38.73 14.19
05-07-25 38.75 38.79 38.55 606,400 38.57 14.13
05-07-22 39.05 39.06 38.81 375,800 39.00 14.29
05-07-21 39.32 39.70 39.07 530,200 39.29 14.39
Date Open High Low Vol Cls adjCls
05-07-20 39.72 39.84 39.36 410,500 39.75 14.56
05-07-19 39.58 39.73 39.36 570,600 39.73 14.55
05-07-18 39.32 39.39 39.09 487,200 39.33 14.41
05-07-15 39.18 39.27 39.00 486,700 39.16 14.35
05-07-14 39.01 39.09 38.81 584,600 39.03 14.30
05-07-13 39.03 39.10 38.77 392,900 38.94 14.27
05-07-12 39.50 39.58 39.25 361,800 39.45 14.45
05-07-11 38.72 39.17 38.67 344,700 39.08 14.32
05-07-08 38.19 38.80 38.19 541,900 38.66 14.16
Date Open High Low Vol Cls adjCls
05-07-07 37.67 38.20 37.65 673,200 38.17 13.98
05-07-06 38.65 38.76 38.52 377,600 38.54 14.12
05-07-05 38.44 38.86 38.38 577,800 38.70 14.18
05-07-01 38.95 39.17 38.76 251,100 38.86 14.24
05-06-30 38.81 39.03 38.78 508,500 38.85 14.23
05-06-29 38.66 38.91 38.55 385,000 38.85 14.23
05-06-28 38.78 39.10 38.78 522,900 39.10 14.32
05-06-27 38.82 38.98 38.75 621,700 38.98 14.28
05-06-24 38.74 38.83 38.65 429,100 38.65 14.16
Date Open High Low Vol Cls adjCls
05-06-23 39.10 39.10 38.80 405,500 38.82 14.22
05-06-22 39.21 39.25 39.02 733,300 39.20 14.36
05-06-21 39.32 39.50 39.22 511,000 39.39 14.43
05-06-20 38.95 39.25 38.84 509,400 39.15 14.34
05-06-17 39.67 39.68 39.48 537,300 39.59 14.50
05-06-16 39.27 39.42 39.13 563,900 39.42 14.44
05-06-15 39.33 39.36 39.09 728,200 39.26 14.38
05-06-14 39.17 39.33 39.11 336,700 39.32 14.40
05-06-13 39.24 39.28 39.18 564,400 39.26 14.38
Date Open High Low Vol Cls adjCls
05-06-10 39.43 39.43 39.15 368,200 39.24 14.38
05-06-09 39.73 39.86 39.51 532,000 39.75 14.56
05-06-08 39.91 40.04 39.74 408,400 39.78 14.57
05-06-07 39.80 39.94 39.75 492,800 39.80 14.58
05-06-06 39.29 39.44 39.20 620,400 39.31 14.40
05-06-03 39.82 39.91 39.60 437,900 39.69 14.54
05-06-02 39.70 40.01 39.66 512,800 39.95 14.64
05-06-01 39.39 39.82 39.33 729,100 39.66 14.53
05-05-31 39.53 39.65 39.40 1,050,400 39.47 14.46
Date Open High Low Vol Cls adjCls
05-05-27 40.44 40.70 40.34 754,200 40.64 14.89
05-05-26 40.46 40.66 40.25 604,900 40.60 14.87
05-05-25 40.43 40.53 40.29 558,100 40.50 14.84
05-05-24 40.55 40.63 40.43 433,400 40.61 14.88
05-05-23 40.60 40.96 40.51 894,400 40.90 14.98
05-05-20 40.36 40.41 40.06 1,227,400 40.31 14.77
05-05-19 39.84 39.87 39.68 723,900 39.81 14.58
05-05-18 39.80 40.21 39.65 773,600 40.16 14.71
05-05-17 40.66 40.98 40.65 424,900 40.88 14.62
Date Open High Low Vol Cls adjCls
05-05-16 40.50 40.86 40.49 483,800 40.86 14.61
05-05-13 40.71 40.86 40.33 428,500 40.57 14.51
05-05-12 40.89 40.97 40.62 547,000 40.69 14.55
05-05-11 40.92 41.16 40.83 511,500 41.05 14.68
05-05-10 41.00 41.26 40.94 949,800 41.00 14.67
05-05-09 40.61 41.17 40.61 840,600 41.13 14.71
05-05-06 40.91 41.00 40.17 1,445,500 40.62 14.53
05-05-05 39.76 39.79 39.15 763,700 39.52 14.14
05-05-04 38.84 39.34 38.76 778,500 39.17 14.01
Date Open High Low Vol Cls adjCls
05-05-03 38.34 38.58 38.31 571,600 38.47 13.76
05-05-02 38.31 38.46 38.22 778,300 38.36 13.72
05-04-29 38.35 38.36 38.05 879,300 38.36 13.72
05-04-28 38.03 38.37 37.91 1,038,400 38.10 13.63
05-04-27 38.65 38.76 38.49 1,046,500 38.75 13.86
05-04-26 38.96 38.97 38.83 1,019,500 38.92 13.92
05-04-25 39.15 39.43 39.15 602,800 39.43 14.10
05-04-22 39.07 39.30 39.06 437,200 39.15 14.00
05-04-21 39.32 39.54 39.22 472,300 39.47 14.12
Date Open High Low Vol Cls adjCls
05-04-20 39.26 39.56 39.15 496,400 39.23 14.03
05-04-19 39.52 39.92 39.50 709,200 39.80 14.24
05-04-18 39.30 39.56 39.30 507,400 39.51 14.13
05-04-15 39.93 40.12 39.70 359,200 39.71 14.20
05-04-14 39.80 39.95 39.64 383,700 39.76 14.22
05-04-13 40.00 40.20 39.92 315,900 40.03 14.32
05-04-12 39.92 40.20 39.70 398,700 40.13 14.35
05-04-11 40.23 40.29 40.05 239,500 40.18 14.37
05-04-08 39.88 40.20 39.88 345,400 40.13 14.35
Date Open High Low Vol Cls adjCls
05-04-07 39.99 40.23 39.97 510,300 40.09 14.34
05-04-06 39.75 40.03 39.75 961,300 39.90 14.27
05-04-05 39.84 39.95 39.63 1,350,000 39.88 14.26
05-04-04 39.05 39.32 38.99 1,364,200 39.20 14.02
05-04-01 39.83 39.97 39.55 3,359,300 39.60 14.16
05-03-31 39.93 40.07 39.82 588,700 40.00 14.31
05-03-30 39.90 40.23 39.90 907,300 40.18 14.37
05-03-29 39.02 39.33 39.02 1,739,300 39.24 14.04
05-03-28 38.74 39.00 38.65 452,100 38.75 13.86
Date Open High Low Vol Cls adjCls
05-03-24 38.95 39.10 38.79 381,000 38.92 13.92
05-03-23 38.13 38.38 38.13 557,400 38.29 13.70
05-03-22 38.19 38.50 37.96 1,744,300 37.99 13.59
05-03-21 38.65 38.81 38.60 569,800 38.78 13.87
05-03-18 38.99 39.20 38.92 714,000 39.09 13.98
05-03-17 39.11 39.31 39.10 874,800 39.22 14.03
05-03-16 39.16 39.20 38.96 869,200 39.01 13.95
05-03-15 39.00 39.06 38.90 1,431,000 38.96 13.94
05-03-14 38.89 39.12 38.87 1,045,200 39.05 13.97
Date Open High Low Vol Cls adjCls
05-03-11 39.19 39.47 39.14 951,300 39.32 14.06
05-03-10 39.29 39.42 39.09 655,000 39.23 14.03
05-03-09 38.94 38.97 38.82 553,600 38.84 13.89
05-03-08 39.10 39.19 38.98 802,800 39.05 13.97
05-03-07 38.82 39.12 38.78 1,256,500 39.01 13.95
05-03-04 39.04 39.19 38.99 1,233,500 39.14 14.00
05-03-03 38.88 39.07 38.83 1,943,200 39.02 13.96
05-03-02 38.85 39.40 38.81 2,239,500 39.11 13.99
05-03-01 38.70 39.35 38.67 2,397,400 39.21 14.02
Date Open High Low Vol Cls adjCls
05-02-28 38.79 38.88 38.66 1,657,800 38.81 13.88
05-02-25 38.28 38.93 38.21 1,047,200 38.83 13.89
05-02-24 38.20 38.34 38.00 804,400 38.34 13.71
05-02-23 38.40 38.57 38.28 521,100 38.53 13.78
05-02-22 38.45 38.55 38.32 949,300 38.39 13.73
05-02-18 38.41 38.77 38.38 1,065,900 38.67 13.83
05-02-17 38.28 38.59 38.26 1,171,200 38.44 13.75
05-02-16 38.47 38.58 38.10 1,620,700 38.44 13.75
05-02-15 38.60 38.77 38.55 675,500 38.77 13.87
Date Open High Low Vol Cls adjCls
05-02-14 38.80 39.05 38.71 520,500 38.99 13.95
05-02-11 38.39 38.86 38.23 702,100 38.80 13.88
05-02-10 38.19 38.91 38.17 489,000 38.82 13.89
05-02-09 38.77 38.90 38.53 338,400 38.75 13.86
05-02-08 38.74 39.03 38.68 782,400 38.91 13.92
05-02-07 39.26 39.38 39.10 352,600 39.17 14.01
05-02-04 39.43 39.51 39.31 393,600 39.38 14.09
05-02-03 39.61 39.87 39.57 1,417,500 39.86 14.26
05-02-02 39.72 39.89 39.59 1,052,200 39.89 14.27
Date Open High Low Vol Cls adjCls
05-02-01 38.15 38.70 38.15 513,900 38.50 13.77
05-01-31 38.55 38.59 38.21 459,700 38.30 13.70
05-01-28 37.91 38.04 37.78 491,400 38.02 13.60
05-01-27 37.34 37.52 37.27 234,900 37.48 13.41
05-01-26 37.16 37.50 37.11 570,900 37.45 13.40
05-01-25 36.85 36.89 36.55 275,200 36.62 13.10
05-01-24 36.91 36.91 36.62 386,600 36.70 13.13
05-01-21 36.94 37.07 36.87 427,300 36.91 13.20
05-01-20 36.55 37.17 36.55 694,200 37.03 13.25
Date Open High Low Vol Cls adjCls
05-01-19 37.32 37.32 36.88 321,600 36.96 13.22
05-01-18 36.94 37.49 36.87 1,144,200 37.41 13.38
05-01-14 38.25 38.36 38.17 166,800 38.26 13.69
05-01-13 38.25 38.41 38.04 186,300 38.12 13.63
05-01-12 38.54 38.61 38.32 234,000 38.54 13.79
05-01-11 38.30 38.47 38.29 356,200 38.45 13.75
05-01-10 38.24 38.37 38.18 222,100 38.28 13.69
05-01-07 38.77 38.77 38.21 364,500 38.37 13.72
05-01-06 38.63 38.75 38.53 580,500 38.71 13.85
Date Open High Low Vol Cls adjCls
05-01-05 39.09 39.24 38.98 345,000 38.99 13.95
05-01-04 39.34 39.50 38.90 492,400 39.01 13.95
05-01-03 39.48 39.51 39.25 403,900 39.28 14.05
04-12-31 39.73 39.74 39.50 318,600 39.52 14.14
04-12-30 39.62 39.89 39.58 238,800 39.75 14.22
04-12-29 39.35 39.72 39.35 541,900 39.68 14.19
04-12-28 39.75 39.82 39.67 240,300 39.80 14.24
04-12-27 39.55 39.79 39.51 318,200 39.75 14.22
04-12-23 39.26 39.33 39.10 393,600 39.30 14.06
Date Open High Low Vol Cls adjCls
04-12-22 38.68 38.80 38.60 431,400 38.79 13.87
04-12-21 38.49 38.60 38.32 258,100 38.58 13.80
04-12-20 38.80 38.85 38.44 502,700 38.77 13.87
04-12-17 38.13 38.27 38.03 414,900 38.11 13.63
04-12-16 38.28 38.58 38.21 483,400 38.42 13.74
04-12-15 38.40 38.52 38.25 486,500 38.52 13.78
04-12-14 37.99 38.15 37.89 257,000 38.05 13.61
04-12-13 37.87 38.11 37.74 538,300 38.11 13.63
04-12-10 37.12 37.35 37.06 419,900 37.30 13.34
Date Open High Low Vol Cls adjCls
04-12-09 37.30 37.75 37.00 636,400 37.75 13.50
04-12-08 37.47 37.66 37.38 608,900 37.52 13.42
04-12-07 37.75 37.86 37.51 340,700 37.56 13.43
04-12-06 37.53 37.67 37.38 275,900 37.57 13.44
04-12-03 37.77 37.88 37.57 253,400 37.72 13.49
04-12-02 37.76 37.81 37.62 279,500 37.71 13.49
04-12-01 37.08 37.56 37.06 365,000 37.48 13.41
04-11-30 37.21 37.21 36.85 302,200 37.01 13.24
04-11-29 37.46 37.55 37.08 348,400 37.25 13.32
Date Open High Low Vol Cls adjCls
04-11-26 37.07 37.42 37.07 286,900 37.36 13.36
04-11-24 36.59 36.85 36.55 567,700 36.72 13.13
04-11-23 36.49 36.60 36.33 385,900 36.53 13.07
04-11-22 36.23 36.57 36.12 359,400 36.50 13.06
04-11-19 36.58 36.60 36.27 403,500 36.29 12.98
04-11-18 36.54 36.67 36.37 540,300 36.47 13.04
04-11-17 36.33 36.52 36.30 597,000 36.37 13.01
04-11-16 36.13 36.44 36.13 271,900 36.30 12.98
04-11-15 36.35 36.42 36.15 440,200 36.35 13.00
Date Open High Low Vol Cls adjCls
04-11-12 36.01 36.41 35.95 485,200 36.41 13.02
04-11-11 35.66 36.04 35.64 371,300 35.99 12.87
04-11-10 35.52 35.65 35.35 437,200 35.54 12.71
04-11-09 35.34 35.42 35.20 289,800 35.27 12.62
04-11-08 35.53 35.73 35.51 403,500 35.64 12.75
04-11-05 35.33 35.75 35.24 629,800 35.66 12.76
04-11-04 34.91 35.43 34.79 497,700 35.43 12.67
04-11-03 34.88 35.00 34.71 588,900 34.89 12.48
04-11-02 34.83 35.09 34.76 501,600 34.80 12.28
Date Open High Low Vol Cls adjCls
04-11-01 34.58 34.66 34.46 495,100 34.53 12.19
04-10-29 34.12 34.15 33.94 860,400 34.09 12.03
04-10-28 34.06 34.30 33.86 549,700 34.18 12.06
04-10-27 33.17 33.71 33.00 753,400 33.57 11.85
04-10-26 33.45 33.74 33.14 701,600 33.73 11.90
04-10-25 32.96 32.98 32.75 477,100 32.89 11.61
04-10-22 33.02 33.11 32.81 815,700 32.81 11.58
04-10-21 33.11 33.50 33.07 531,000 33.40 11.79
04-10-20 33.05 33.20 32.91 998,200 33.20 11.72
Date Open High Low Vol Cls adjCls
04-10-19 33.34 33.41 33.25 958,600 33.32 11.76
04-10-18 33.15 33.25 33.00 765,700 33.16 11.70
04-10-15 33.02 33.24 32.92 1,123,300 33.11 11.68
04-10-14 32.93 33.04 32.89 804,400 32.93 11.62
04-10-13 32.80 32.88 32.65 1,269,500 32.81 11.58
04-10-12 32.39 32.98 32.35 1,542,400 32.95 11.63
04-10-11 33.02 33.28 32.96 490,800 33.09 11.68
04-10-08 33.34 33.52 33.26 437,400 33.32 11.76
04-10-07 33.29 33.29 33.03 384,100 33.10 11.68
Date Open High Low Vol Cls adjCls
04-10-06 33.09 33.25 33.03 353,500 33.17 11.71
04-10-05 33.25 33.29 33.10 440,100 33.19 11.71
04-10-04 33.29 33.29 33.03 898,500 33.08 11.67
04-10-01 32.89 33.27 32.81 617,500 33.21 11.72
04-09-30 32.99 33.06 32.81 629,200 33.02 11.65
04-09-29 33.08 33.20 32.89 836,400 33.20 11.72
04-09-28 33.08 33.47 32.95 793,900 33.44 11.80
04-09-27 32.76 33.03 32.70 640,200 32.89 11.61
04-09-24 33.15 33.25 33.00 391,100 33.01 11.65
Date Open High Low Vol Cls adjCls
04-09-23 33.41 33.50 33.26 675,300 33.38 11.78
04-09-22 33.80 33.80 33.32 1,446,600 33.54 11.84
04-09-21 33.53 34.20 33.45 1,474,300 34.11 12.04
04-09-20 32.83 33.30 32.63 1,686,900 33.22 11.72
04-09-17 35.06 35.14 34.87 353,800 35.04 12.37
04-09-16 34.65 34.90 34.65 343,900 34.85 12.30
04-09-15 35.00 35.01 34.63 729,700 34.81 12.28
04-09-14 35.38 35.60 35.37 656,400 35.50 12.53
04-09-13 35.52 35.70 35.38 855,100 35.68 12.59
Date Open High Low Vol Cls adjCls
04-09-10 35.36 35.55 35.27 248,000 35.45 12.51
04-09-09 35.08 35.12 34.88 273,000 35.05 12.37
04-09-08 35.02 35.16 34.96 279,500 35.07 12.38
04-09-07 35.20 35.37 35.16 278,100 35.33 12.47
04-09-03 34.96 35.13 34.90 287,200 35.07 12.38
04-09-02 34.95 35.12 34.85 407,300 35.11 12.39
04-09-01 35.00 35.16 34.87 395,400 35.09 12.38
04-08-31 34.66 34.85 34.54 298,600 34.84 12.30
04-08-30 34.64 34.69 34.45 202,500 34.49 12.17
Date Open High Low Vol Cls adjCls
04-08-27 34.53 34.63 34.33 213,100 34.52 12.18
04-08-26 34.31 34.42 34.15 278,400 34.36 12.13
04-08-25 34.14 34.42 33.90 275,200 34.32 12.11
04-08-24 34.59 34.62 34.39 238,800 34.51 12.18
04-08-23 34.59 34.78 34.49 329,900 34.53 12.19
04-08-20 34.37 34.59 34.23 342,900 34.54 12.19
04-08-19 34.53 34.90 34.43 225,500 34.77 12.27
04-08-18 34.21 34.81 34.19 414,700 34.72 12.25
04-08-17 35.16 35.16 34.86 273,600 34.93 12.33
Date Open High Low Vol Cls adjCls
04-08-16 34.47 34.92 34.43 263,800 34.92 12.32
04-08-13 34.56 34.74 34.47 262,400 34.57 12.20
04-08-12 34.45 34.55 34.25 283,500 34.40 12.14
04-08-11 34.25 34.47 33.95 583,900 34.42 12.15
04-08-10 34.69 34.99 34.67 432,300 34.80 12.28
04-08-09 34.74 34.95 34.66 430,500 34.83 12.29
04-08-06 34.99 35.08 34.74 545,200 34.81 12.28
04-08-05 35.02 35.14 34.97 312,800 34.99 12.35
04-08-04 35.10 35.44 35.05 328,100 35.41 12.50
Date Open High Low Vol Cls adjCls
04-08-03 35.36 35.52 35.30 301,300 35.38 12.49
04-08-02 35.34 35.75 35.32 450,500 35.60 12.56
04-07-30 35.61 35.94 35.61 871,300 35.85 12.65
04-07-29 35.92 36.35 35.91 581,200 36.21 12.78
04-07-28 35.41 36.05 35.16 572,400 36.01 12.71
04-07-27 37.16 37.42 37.03 271,400 37.34 13.18
04-07-26 37.26 37.36 36.99 214,500 37.08 13.09
04-07-23 37.44 37.44 37.12 175,800 37.15 13.11
04-07-22 37.52 37.67 37.30 217,600 37.55 13.25
Date Open High Low Vol Cls adjCls
04-07-21 37.68 37.73 37.30 306,700 37.36 13.18
04-07-20 37.97 37.97 37.74 727,200 37.88 13.37
04-07-19 38.22 38.40 38.17 327,400 38.24 13.50
04-07-16 38.62 38.69 38.56 688,600 38.60 13.62
04-07-15 38.37 38.41 38.20 547,500 38.20 13.48
04-07-14 38.17 38.59 38.17 571,800 38.43 13.56
04-07-13 38.55 38.57 38.14 280,200 38.24 13.50
04-07-12 38.70 38.92 38.55 210,700 38.82 13.70
04-07-09 38.88 38.99 38.79 126,300 38.87 13.72
Date Open High Low Vol Cls adjCls
04-07-08 38.80 39.19 38.22 215,800 39.01 13.77
04-07-07 38.69 38.98 38.69 186,100 38.84 13.71
04-07-06 38.66 38.85 38.51 314,200 38.85 13.71
04-07-02 39.19 39.38 39.04 171,300 39.27 13.86
04-07-01 39.57 39.63 39.25 162,900 39.40 13.90
04-06-30 39.62 39.88 39.56 214,700 39.77 14.04
04-06-29 39.69 39.70 39.46 168,300 39.54 13.95
04-06-28 39.62 39.90 39.53 158,700 39.63 13.99
04-06-25 39.34 39.34 39.12 117,500 39.17 13.82
Date Open High Low Vol Cls adjCls
04-06-24 39.15 39.45 39.05 274,300 39.38 13.90
04-06-23 39.38 39.59 39.21 186,800 39.59 13.97
04-06-22 39.49 39.60 39.35 120,000 39.56 13.96
04-06-21 39.81 39.89 39.66 171,500 39.66 14.00
04-06-18 39.52 39.78 39.52 133,000 39.63 13.99
04-06-17 39.40 39.46 39.14 205,700 39.31 13.87
04-06-16 38.94 39.07 38.72 332,600 39.07 13.79
04-06-15 38.47 38.81 38.40 171,100 38.67 13.65
04-06-14 38.23 38.32 38.09 196,200 38.22 13.49
Date Open High Low Vol Cls adjCls
04-06-10 38.77 39.00 38.65 232,200 38.90 13.73
04-06-09 38.73 38.86 38.56 343,900 38.61 13.63
04-06-08 38.83 38.84 38.65 151,000 38.75 13.68
04-06-07 38.89 39.03 38.73 267,100 38.95 13.75
04-06-04 38.33 38.44 38.20 186,600 38.40 13.55
04-06-03 38.23 38.41 38.09 205,500 38.18 13.47
04-06-02 38.49 38.57 38.25 169,200 38.33 13.53
04-06-01 38.38 38.40 38.18 164,700 38.35 13.53
04-05-28 38.45 38.55 38.29 417,200 38.44 13.57
Date Open High Low Vol Cls adjCls
04-05-27 37.23 37.38 37.09 217,900 37.30 13.16
04-05-26 36.90 37.10 36.79 356,200 36.95 13.04
04-05-25 36.84 37.05 36.77 322,000 36.99 13.05
04-05-24 36.84 36.89 36.60 118,000 36.74 12.97
04-05-21 36.91 36.91 36.53 170,200 36.57 12.91
04-05-20 36.56 36.62 36.42 190,400 36.50 12.88
04-05-19 36.91 37.04 36.84 305,800 36.87 13.01
04-05-18 37.37 37.63 37.37 300,200 37.63 12.97
04-05-17 37.05 37.26 36.95 252,500 37.05 12.77
Date Open High Low Vol Cls adjCls
04-05-14 36.95 37.08 36.84 406,800 37.00 12.75
04-05-13 36.91 37.00 36.75 340,200 37.00 12.75
04-05-12 37.27 37.29 36.88 266,200 37.26 12.84
04-05-11 37.45 37.50 37.24 301,500 37.50 12.92
04-05-10 37.80 37.85 37.39 288,500 37.46 12.91
04-05-07 38.30 38.62 37.97 1,529,200 38.02 13.10
04-05-06 38.91 38.96 38.40 2,377,600 38.60 13.30
04-05-05 39.59 39.77 39.45 248,900 39.68 13.67
04-05-04 39.37 39.65 39.29 248,500 39.50 13.61
Date Open High Low Vol Cls adjCls
04-05-03 38.60 38.88 38.60 253,900 38.79 13.36
04-04-30 38.41 38.63 38.19 336,400 38.47 13.25
04-04-29 38.38 38.68 38.29 296,600 38.54 13.28
04-04-28 37.90 38.23 37.67 599,000 38.11 13.13
04-04-27 40.70 41.08 40.60 421,900 40.86 14.08
04-04-26 40.64 40.70 40.37 224,400 40.44 13.93
04-04-23 40.34 40.40 40.06 166,800 40.39 13.92
04-04-22 40.53 41.40 40.53 158,200 41.36 14.25
04-04-21 40.45 40.92 40.41 311,200 40.89 14.09
Date Open High Low Vol Cls adjCls
04-04-20 40.08 40.20 39.89 108,700 39.95 13.76
04-04-19 40.12 40.40 40.00 76,300 40.35 13.90
04-04-16 39.95 40.30 39.95 119,300 40.12 13.82
04-04-15 39.40 39.85 39.36 226,200 39.72 13.69
04-04-14 39.25 39.65 39.19 134,200 39.65 13.66
04-04-13 39.68 39.86 39.48 180,700 39.57 13.63
04-04-12 39.75 40.08 39.75 113,700 39.92 13.75
04-04-08 40.22 40.22 39.78 113,900 39.88 13.74
04-04-07 39.89 40.45 39.81 275,200 40.24 13.86
Date Open High Low Vol Cls adjCls
04-04-06 39.62 39.86 39.50 317,700 39.84 13.73
04-04-05 39.22 39.67 39.22 159,600 39.63 13.65
04-04-02 39.77 39.98 39.65 219,600 39.84 13.73
04-04-01 39.99 40.24 39.96 274,100 40.08 13.81
04-03-31 40.00 40.31 40.00 316,600 40.30 13.88
04-03-30 39.63 39.94 39.60 202,100 39.88 13.74
04-03-29 39.12 39.51 39.12 150,600 39.48 13.60
04-03-26 38.64 39.00 38.60 182,100 38.85 13.39
04-03-25 38.30 38.83 38.28 209,500 38.80 13.37
Date Open High Low Vol Cls adjCls
04-03-24 38.43 38.75 38.35 352,900 38.44 13.24
04-03-23 39.57 39.67 39.41 250,900 39.57 13.63
04-03-22 40.01 40.17 39.77 478,200 39.95 13.76
04-03-19 40.56 40.65 40.42 223,000 40.56 13.97
04-03-18 40.48 40.67 40.38 289,900 40.56 13.97
04-03-17 40.34 40.75 40.23 234,100 40.73 14.03
04-03-16 40.35 40.48 39.83 311,500 40.09 13.81
04-03-15 40.34 40.36 39.70 314,600 39.80 13.71
04-03-12 40.32 40.60 40.10 414,700 40.58 13.98
Date Open High Low Vol Cls adjCls
04-03-11 41.21 41.35 40.96 313,000 41.06 14.15
04-03-10 41.58 41.62 41.25 210,400 41.30 14.23
04-03-09 41.54 41.91 41.50 128,800 41.65 14.35
04-03-08 41.76 41.98 41.63 190,400 41.72 14.37
04-03-05 41.35 41.83 41.35 217,900 41.76 14.39
04-03-04 40.75 41.45 40.66 271,800 41.19 14.19
04-03-03 40.97 41.40 40.85 354,200 41.30 14.23
04-03-02 41.99 42.15 41.50 380,100 41.65 14.35
04-03-01 42.70 43.14 42.60 244,600 42.80 14.75
Date Open High Low Vol Cls adjCls
04-02-27 42.44 42.71 42.30 303,400 42.50 14.64
04-02-26 42.60 42.62 42.30 214,000 42.57 14.67
04-02-25 43.08 43.23 42.75 235,400 42.96 14.80
04-02-24 42.82 43.40 42.82 222,100 43.10 14.85
04-02-23 43.00 43.04 42.78 310,100 42.85 14.76
04-02-20 43.74 43.84 43.35 260,100 43.41 14.96
04-02-19 43.51 43.65 43.22 1,497,600 43.52 14.99
04-02-18 43.74 43.89 42.99 667,900 43.05 14.83
04-02-17 42.63 42.95 42.62 612,100 42.71 14.72
Date Open High Low Vol Cls adjCls
04-02-13 42.75 42.84 42.12 617,900 42.28 14.57
04-02-12 41.72 41.99 41.61 734,700 41.75 14.38
04-02-11 40.23 40.62 40.07 293,900 40.55 13.97
04-02-10 40.06 40.26 40.06 137,700 40.24 13.86
04-02-09 40.10 40.19 39.88 220,800 40.00 13.78
04-02-06 40.29 40.53 40.17 372,700 40.37 13.91
04-02-05 40.09 40.29 40.03 482,900 40.09 13.81
04-02-04 39.36 39.64 39.21 993,600 39.33 13.55
04-02-03 39.07 39.35 38.97 308,300 39.30 13.54
Date Open High Low Vol Cls adjCls
04-02-02 38.59 39.06 38.49 250,300 38.84 13.38
04-01-30 38.94 39.03 38.64 724,800 39.03 13.45
04-01-29 38.90 39.02 38.52 212,700 38.85 13.39
04-01-28 38.90 39.03 38.53 712,400 38.53 13.28
04-01-27 38.90 39.15 38.70 323,200 39.11 13.47
04-01-26 39.47 39.48 39.18 220,600 39.33 13.55
04-01-23 39.67 39.81 39.40 194,900 39.47 13.60
04-01-22 39.60 39.71 39.23 324,500 39.42 13.58
04-01-21 39.52 39.78 39.30 604,600 39.68 13.67
Date Open High Low Vol Cls adjCls
04-01-20 39.17 39.42 39.07 896,900 39.38 13.57
04-01-16 38.76 38.80 38.22 376,700 38.50 13.26
04-01-15 38.94 39.09 38.75 162,900 38.97 13.43
04-01-14 38.89 39.10 38.86 243,900 38.94 13.42
04-01-13 39.35 39.35 38.90 220,600 39.00 13.44
04-01-12 39.30 39.65 39.30 215,100 39.50 13.61
04-01-09 39.35 39.52 39.32 249,400 39.38 13.57
04-01-08 39.07 39.25 39.06 264,600 39.24 13.52
04-01-07 38.20 38.28 38.10 318,000 38.28 13.19
Date Open High Low Vol Cls adjCls
04-01-06 38.14 38.38 38.10 218,100 38.25 13.18
04-01-05 37.80 37.98 37.70 134,600 37.92 13.06
04-01-02 37.47 37.83 37.37 173,800 37.63 12.97
03-12-31 37.71 37.94 37.56 148,600 37.60 12.95
03-12-30 37.26 37.55 37.19 265,500 37.47 12.91
03-12-29 36.74 36.95 36.74 210,200 36.95 12.73
03-12-26 36.38 36.60 36.35 96,100 36.51 12.58
03-12-24 36.20 36.50 36.10 145,800 36.38 12.53
03-12-23 36.25 36.40 36.18 151,200 36.23 12.48
Date Open High Low Vol Cls adjCls
03-12-22 36.10 36.53 36.10 192,900 36.40 12.54
03-12-19 36.20 36.34 36.15 129,400 36.19 12.47
03-12-18 36.03 36.32 35.90 192,200 36.25 12.49
03-12-17 36.24 36.52 36.19 557,100 36.38 12.53
03-12-16 35.72 36.01 35.67 124,700 36.01 12.41
03-12-15 35.45 35.65 35.37 173,100 35.42 12.20
03-12-12 35.07 35.29 34.82 191,500 35.23 12.14
03-12-11 34.73 34.93 34.67 135,700 34.88 12.02
03-12-10 35.11 35.20 34.83 142,500 34.95 12.04
Date Open High Low Vol Cls adjCls
03-12-09 35.19 35.29 35.05 152,100 35.19 12.12
03-12-08 35.00 35.20 34.93 543,400 35.01 12.06
03-12-05 34.71 35.10 34.71 394,000 34.91 12.03
03-12-04 34.83 34.85 34.54 518,000 34.85 12.01
03-12-03 34.99 35.05 34.85 480,900 35.00 12.06
03-12-02 34.88 35.24 34.83 307,900 35.07 12.08
03-12-01 35.15 35.38 35.05 314,800 35.33 12.17
03-11-28 35.18 35.28 35.09 244,800 35.24 12.14
03-11-26 35.57 35.73 35.47 530,100 35.64 12.28
Date Open High Low Vol Cls adjCls
03-11-25 35.48 35.63 35.45 634,100 35.59 12.26
03-11-24 34.92 35.48 34.92 630,300 35.48 12.22
03-11-21 35.05 35.05 34.83 117,000 34.85 12.01
03-11-20 34.85 35.11 34.68 192,600 34.87 12.01
03-11-19 34.70 34.90 34.58 238,600 34.80 11.99
03-11-18 34.71 34.77 34.09 269,600 34.50 11.89
03-11-17 34.95 35.00 34.65 234,000 34.87 12.01
03-11-14 35.00 35.30 35.00 243,000 35.05 12.08
03-11-13 35.02 35.28 34.94 449,200 35.10 12.09
Date Open High Low Vol Cls adjCls
03-11-12 35.00 35.63 35.00 274,300 35.39 12.19
03-11-11 34.64 35.05 34.61 458,400 34.88 12.02
03-11-10 35.01 35.15 34.89 608,000 35.00 12.06
03-11-07 34.47 34.92 34.42 265,300 34.82 12.00
03-11-06 34.13 34.52 34.08 230,000 34.40 11.85
03-11-05 34.05 34.25 34.05 224,200 34.15 11.77
03-11-04 34.32 34.46 34.25 191,700 34.34 11.69
03-11-03 34.21 34.41 34.08 235,800 34.19 11.64
03-10-31 34.01 34.29 33.89 149,000 34.20 11.64
Date Open High Low Vol Cls adjCls
03-10-30 33.93 34.03 33.85 318,400 34.03 11.58
03-10-29 33.16 33.62 33.10 438,400 33.40 11.37
03-10-28 33.70 34.25 33.68 184,600 34.25 11.66
03-10-27 33.78 33.98 33.62 301,500 33.85 11.52
03-10-24 33.45 33.93 33.43 306,100 33.91 11.54
03-10-23 33.88 34.01 33.67 236,800 34.00 11.57
03-10-22 33.40 33.74 33.40 287,400 33.64 11.45
03-10-21 33.50 34.04 33.50 532,000 33.90 11.54
03-10-20 33.15 33.37 32.60 1,242,300 33.16 11.29
Date Open High Low Vol Cls adjCls
03-10-17 34.88 35.28 34.88 93,000 35.13 11.96
03-10-16 34.92 35.23 34.85 136,900 35.11 11.95
03-10-15 34.94 35.26 34.94 124,200 35.14 11.96
03-10-14 34.70 35.11 34.66 140,900 35.11 11.95
03-10-13 34.95 35.10 34.86 127,800 35.01 11.92
03-10-10 34.85 35.13 34.79 161,400 35.02 11.92
03-10-09 34.70 34.96 34.70 272,500 34.85 11.86
03-10-08 34.60 34.60 34.24 285,100 34.45 11.73
03-10-07 35.20 35.23 35.00 127,800 35.20 11.98
Date Open High Low Vol Cls adjCls
03-10-06 35.10 35.50 35.01 115,000 35.28 12.01
03-10-03 35.05 35.31 34.99 247,300 35.07 11.94
03-10-02 34.50 35.18 34.47 498,000 35.01 11.92
03-10-01 34.50 35.10 34.41 283,100 35.08 11.94
03-09-30 35.12 35.12 34.28 309,600 34.64 11.79
03-09-29 35.06 35.30 35.01 205,500 35.20 11.98
03-09-26 35.20 35.27 35.01 233,200 35.22 11.99
03-09-25 35.33 35.42 35.14 323,600 35.21 11.98
03-09-24 35.23 35.50 35.12 125,200 35.26 12.00
Date Open High Low Vol Cls adjCls
03-09-23 34.93 35.14 34.87 271,600 35.07 11.94
03-09-22 35.05 35.31 34.99 247,500 35.26 12.00
03-09-19 35.43 35.43 34.83 272,700 35.07 11.94
03-09-18 35.30 35.45 35.22 111,200 35.34 12.03
03-09-17 34.94 35.00 34.86 111,600 34.99 11.91
03-09-16 34.60 34.75 34.35 158,500 34.75 11.83
03-09-15 34.70 34.89 34.65 163,600 34.71 11.81
03-09-12 34.36 34.81 34.25 324,900 34.80 11.84
03-09-11 34.03 34.49 33.96 378,100 34.23 11.65
Date Open High Low Vol Cls adjCls
03-09-10 33.42 33.70 33.39 374,400 33.63 11.45
03-09-09 33.42 33.55 33.25 314,200 33.42 11.37
03-09-08 33.48 33.85 33.46 349,700 33.70 11.47
03-09-05 33.18 33.40 33.10 238,100 33.25 11.32
03-09-04 32.85 33.18 32.83 519,600 33.14 11.28
03-09-03 32.74 33.09 32.67 397,200 32.98 11.22
03-09-02 32.58 32.90 32.48 789,100 32.80 11.16
03-08-29 32.58 32.75 32.56 132,600 32.62 11.10
03-08-28 32.60 32.60 32.16 224,200 32.45 11.04
Date Open High Low Vol Cls adjCls
03-08-27 32.68 32.77 32.49 215,600 32.70 11.13
03-08-26 32.49 32.89 32.38 678,200 32.78 11.16
03-08-25 33.20 33.26 32.95 153,500 33.06 11.25
03-08-22 33.20 33.27 33.00 119,100 33.00 11.23
03-08-21 32.98 33.22 32.88 147,700 33.10 11.27
03-08-20 33.06 33.27 32.94 684,000 33.17 11.29
03-08-19 32.97 33.34 32.97 238,100 33.31 11.34
03-08-18 33.65 34.00 33.55 97,700 33.65 11.45
03-08-15 33.94 34.00 33.72 67,300 33.80 11.50
Date Open High Low Vol Cls adjCls
03-08-14 33.60 33.90 33.45 177,400 33.75 11.49
03-08-13 33.45 33.53 33.25 99,500 33.38 11.36
03-08-12 33.30 33.67 33.26 1,343,500 33.60 11.44
03-08-11 33.40 33.80 33.39 253,400 33.65 11.45
03-08-08 33.68 33.93 33.63 586,400 33.72 11.48
03-08-07 33.09 33.25 33.04 164,300 33.25 11.32
03-08-06 32.60 33.04 32.60 705,900 32.93 11.21
03-08-05 32.63 32.77 32.45 205,300 32.47 11.05
03-08-04 33.00 33.04 32.70 147,600 32.95 11.21
Date Open High Low Vol Cls adjCls
03-08-01 32.51 32.80 32.41 167,400 32.73 11.14
03-07-31 33.10 33.18 32.80 378,500 32.99 11.23
03-07-30 33.24 33.40 33.12 255,400 33.30 11.33
03-07-29 33.22 33.39 32.79 238,500 33.07 11.26
03-07-28 33.06 33.50 32.98 264,400 33.30 11.33
03-07-25 33.55 33.62 33.32 276,100 33.62 11.44
03-07-24 33.18 33.35 33.01 163,800 33.16 11.29
03-07-23 33.17 33.42 33.15 294,600 33.30 11.33
03-07-22 32.52 32.90 32.47 364,300 32.77 11.15
Date Open High Low Vol Cls adjCls
03-07-21 32.20 32.31 32.10 309,600 32.19 10.96
03-07-18 31.88 32.31 31.81 383,700 32.27 10.98
03-07-17 31.25 31.72 31.25 299,100 31.64 10.77
03-07-16 31.52 32.01 31.36 1,033,700 31.82 10.83
03-07-15 31.74 31.74 31.40 522,500 31.44 10.70
03-07-14 31.95 32.25 31.89 187,900 32.00 10.89
03-07-11 31.72 32.23 31.56 199,000 32.10 10.93
03-07-10 31.98 32.21 31.89 252,900 32.02 10.90
03-07-09 32.12 32.18 31.78 260,200 32.00 10.89
Date Open High Low Vol Cls adjCls
03-07-08 32.03 32.14 31.75 269,100 32.14 10.94
03-07-07 32.25 32.43 32.21 370,000 32.30 10.99
03-07-03 32.01 32.29 31.90 368,600 32.10 10.93
03-07-02 32.08 32.42 31.96 244,600 32.36 11.01
03-07-01 31.70 32.07 31.60 310,100 32.00 10.89
03-06-30 32.18 32.33 32.03 475,000 32.10 10.93
03-06-27 32.34 32.50 32.16 239,500 32.32 11.00
03-06-26 32.57 32.62 32.20 384,400 32.51 11.06
03-06-25 32.73 32.97 32.62 551,300 32.74 11.14
Date Open High Low Vol Cls adjCls
03-06-24 31.85 32.20 31.64 1,506,400 31.99 10.89
03-06-23 33.49 33.74 33.15 1,199,700 33.34 11.35
03-06-20 37.20 37.44 37.08 651,000 37.18 12.65
03-06-19 36.96 37.00 36.48 463,300 36.61 12.46
03-06-18 36.73 37.15 36.63 997,700 36.95 12.58
03-06-17 36.95 36.95 36.59 804,900 36.60 12.46
03-06-16 37.30 37.50 36.93 274,800 37.40 12.73
03-06-13 36.94 36.94 36.53 190,200 36.85 12.54
03-06-12 37.20 37.24 36.95 209,800 37.22 12.67
Date Open High Low Vol Cls adjCls
03-06-11 37.25 37.57 37.09 839,700 37.54 12.78
03-06-10 36.66 36.68 36.13 201,000 36.41 12.39
03-06-09 36.65 36.84 36.58 492,800 36.80 12.53
03-06-06 37.38 37.58 37.30 205,300 37.30 12.70
03-06-05 36.93 37.25 36.87 301,500 37.24 12.67
03-06-04 36.41 36.90 36.38 188,100 36.81 12.53
03-06-03 36.38 36.49 36.13 155,500 36.41 12.39
03-06-02 36.30 36.73 36.15 201,900 36.54 12.44
03-05-30 35.97 36.23 35.89 468,300 36.14 12.30
Date Open High Low Vol Cls adjCls
03-05-29 36.98 37.00 36.58 170,800 36.78 12.52
03-05-28 36.66 36.91 36.50 191,500 36.80 12.53
03-05-27 36.57 37.02 36.51 395,200 37.00 12.59
03-05-23 36.22 36.44 35.99 319,100 36.30 12.35
03-05-22 36.45 36.45 35.90 871,000 36.21 12.32
03-05-21 37.13 37.13 36.69 118,200 36.89 12.56
03-05-20 36.60 36.85 36.45 269,600 36.80 12.53
03-05-19 36.11 36.30 36.00 801,300 36.07 12.28
03-05-16 35.85 35.85 35.27 1,056,400 35.60 12.12
Date Open High Low Vol Cls adjCls
03-05-15 35.96 36.16 35.85 311,900 36.08 12.28
03-05-14 36.77 36.77 36.40 322,300 36.60 12.46
03-05-13 37.80 37.84 37.62 208,600 37.72 12.60
03-05-12 37.58 38.10 37.44 300,200 37.82 12.63
03-05-09 37.00 37.42 36.90 225,500 37.32 12.47
03-05-08 36.75 37.20 36.69 219,000 36.87 12.32
03-05-07 36.72 36.94 36.50 265,300 36.52 12.20
03-05-06 37.25 37.53 37.12 864,300 37.29 12.46
03-05-05 36.60 36.96 36.40 670,800 36.88 12.32
Date Open High Low Vol Cls adjCls
03-05-02 36.08 36.29 35.39 1,429,000 35.66 11.91
03-05-01 39.13 39.37 38.90 207,300 39.37 13.15
03-04-30 39.66 39.66 39.17 476,100 39.27 13.12
03-04-29 38.82 39.05 38.25 542,100 38.65 12.91
03-04-28 38.65 39.28 38.64 338,700 39.21 13.10
03-04-25 38.47 38.47 38.13 211,600 38.22 12.77
03-04-24 38.38 38.59 38.10 300,200 38.33 12.81
03-04-23 38.71 38.82 38.23 336,400 38.79 12.96
03-04-22 38.85 39.60 38.84 248,900 39.47 13.19
Date Open High Low Vol Cls adjCls
03-04-21 39.40 39.40 39.10 90,000 39.24 13.11
03-04-17 39.27 39.51 39.17 222,100 39.47 13.19
03-04-16 39.29 39.35 38.86 337,300 38.95 13.01
03-04-15 39.20 39.57 39.16 175,300 39.49 13.19
03-04-14 38.75 39.14 38.75 165,900 39.10 13.06
03-04-11 38.90 39.00 38.59 119,500 38.70 12.93
03-04-10 38.71 38.86 38.54 208,400 38.66 12.92
03-04-09 38.57 38.91 38.37 245,500 38.37 12.82
03-04-08 38.42 38.60 38.19 150,300 38.39 12.83
Date Open High Low Vol Cls adjCls
03-04-07 38.52 38.61 37.98 248,700 37.99 12.69
03-04-04 37.61 37.95 37.60 225,300 37.82 12.63
03-04-03 37.37 37.49 37.15 411,600 37.15 12.41
03-04-02 37.92 38.41 37.92 330,300 38.27 12.79
03-04-01 37.46 37.83 37.46 241,000 37.73 12.60
03-03-31 37.14 37.35 36.90 299,700 37.05 12.38
03-03-28 37.40 37.50 37.26 314,800 37.42 12.50
03-03-27 37.14 37.36 36.82 252,300 37.08 12.39
03-03-26 37.20 37.40 37.07 444,900 37.24 12.44
Date Open High Low Vol Cls adjCls
03-03-25 36.47 36.85 36.24 512,100 36.50 12.19
03-03-24 35.83 36.15 35.27 491,000 35.27 11.78
03-03-21 37.02 37.75 36.99 474,100 37.57 12.55
03-03-20 36.30 36.66 36.07 515,300 36.46 12.18
03-03-19 36.26 36.42 35.90 701,600 36.22 12.10
03-03-18 36.23 36.24 35.55 437,700 35.74 11.94
03-03-17 34.29 35.91 34.28 428,200 35.63 11.90
03-03-14 34.39 34.76 34.10 433,900 34.41 11.50
03-03-13 34.02 34.66 33.73 624,000 34.57 11.55
Date Open High Low Vol Cls adjCls
03-03-12 33.19 33.32 32.70 1,162,400 33.03 11.03
03-03-11 33.65 34.18 33.65 352,400 33.96 11.35
03-03-10 33.70 33.98 33.57 381,000 33.69 11.26
03-03-07 34.27 34.88 34.10 358,200 34.60 11.56
03-03-06 35.55 35.79 35.36 248,200 35.40 11.83
03-03-05 35.65 35.75 35.48 468,100 35.70 11.93
03-03-04 35.99 35.99 35.23 417,000 35.38 11.82
03-03-03 35.62 35.66 35.08 295,000 35.11 11.73
03-02-28 35.54 35.57 35.05 571,800 35.15 11.74
Date Open High Low Vol Cls adjCls
03-02-27 34.58 34.96 34.27 269,200 34.85 11.64
03-02-26 34.80 35.01 34.61 365,400 34.61 11.56
03-02-25 34.69 34.85 34.34 462,900 34.85 11.64
03-02-24 35.45 35.48 34.98 691,300 35.16 11.75
03-02-21 34.97 35.47 34.90 687,200 35.36 11.81
03-02-20 34.90 35.00 34.50 223,500 34.54 11.54
03-02-19 35.10 35.10 34.40 220,800 34.49 11.52
03-02-18 35.40 35.75 35.13 422,800 35.22 11.77
03-02-14 34.56 35.43 34.55 395,800 34.91 11.66
Date Open High Low Vol Cls adjCls
03-02-13 34.10 34.13 33.48 510,100 34.00 11.36
03-02-12 33.00 33.25 32.83 441,500 33.15 11.07
03-02-11 33.32 33.54 33.17 357,100 33.27 11.11
03-02-10 33.00 33.24 32.86 585,500 33.16 11.08
03-02-07 33.78 33.78 33.38 191,700 33.50 11.19
03-02-06 33.94 34.09 33.40 268,300 33.63 11.23
03-02-05 34.47 34.76 34.28 326,300 34.48 11.52
03-02-04 34.55 34.58 33.90 368,600 34.24 11.44
03-02-03 34.81 35.09 34.77 284,700 34.95 11.68
Date Open High Low Vol Cls adjCls
03-01-31 34.38 35.37 34.38 358,500 35.25 11.78
03-01-30 34.67 34.88 34.38 401,500 34.38 11.49
03-01-29 34.32 34.70 34.04 341,600 34.32 11.47
03-01-28 35.45 35.58 34.99 296,100 35.31 11.80
03-01-27 35.26 35.30 34.39 289,800 34.55 11.54
03-01-24 35.66 35.71 34.70 756,300 35.10 11.73
03-01-23 35.13 35.14 34.30 520,300 34.55 11.54
03-01-22 35.36 35.60 35.15 624,600 35.15 11.74
03-01-21 35.93 36.00 35.60 804,900 35.82 11.97
Date Open High Low Vol Cls adjCls
03-01-17 37.06 37.06 36.66 832,500 36.74 12.27
03-01-16 37.05 37.48 36.95 719,400 37.40 12.49
03-01-15 37.28 37.38 37.01 622,800 37.16 12.41
03-01-14 38.00 38.19 37.87 339,300 38.08 12.72
03-01-13 38.15 38.37 38.05 548,800 38.06 12.71
03-01-10 37.79 38.35 37.78 667,600 38.18 12.76
03-01-09 37.96 38.27 37.72 667,900 38.15 12.74
03-01-08 37.91 38.13 37.80 244,400 37.97 12.68
03-01-07 37.93 38.11 37.70 245,700 37.77 12.62
Date Open High Low Vol Cls adjCls
03-01-06 38.35 38.45 38.16 542,800 38.38 12.82
03-01-03 38.07 38.36 38.04 419,900 38.21 12.77
03-01-02 38.20 38.63 38.20 653,000 38.56 12.88
02-12-31 37.95 38.43 37.80 274,800 38.25 12.78
02-12-30 37.36 37.98 37.36 264,900 37.98 12.69
02-12-27 37.10 37.23 36.66 303,100 36.78 12.29
02-12-26 37.03 37.23 36.75 165,200 37.20 12.43
02-12-24 37.00 37.39 36.89 99,100 37.03 12.37
02-12-23 36.85 37.28 36.85 314,600 37.15 12.41
Date Open High Low Vol Cls adjCls
02-12-20 36.75 37.42 36.75 774,100 37.27 12.45
02-12-19 36.60 36.95 36.41 336,000 36.65 12.24
02-12-18 36.93 36.93 35.80 902,300 36.10 12.06
02-12-17 37.76 37.76 36.62 558,100 36.90 12.33
02-12-16 37.03 37.70 37.03 729,000 37.69 12.59
02-12-13 36.65 36.74 36.41 566,600 36.53 12.20
02-12-12 36.93 37.06 36.63 408,400 36.72 12.27
02-12-11 36.36 36.70 36.36 302,900 36.57 12.22
02-12-10 35.85 36.19 35.68 195,100 36.12 12.07
Date Open High Low Vol Cls adjCls
02-12-09 36.48 36.48 35.88 274,600 35.90 11.99
02-12-06 36.40 36.70 36.18 141,800 36.55 12.21
02-12-05 36.63 36.64 36.18 341,100 36.33 12.14
02-12-04 36.04 36.66 36.00 640,800 36.48 12.19
02-12-03 35.41 35.70 35.30 473,400 35.55 11.88
02-12-02 35.55 35.56 35.04 221,700 35.32 11.80
02-11-29 35.65 35.75 35.50 180,300 35.51 11.86
02-11-27 36.17 36.25 35.82 379,800 36.05 12.04
02-11-26 36.50 36.59 35.98 353,500 36.32 12.13
Date Open High Low Vol Cls adjCls
02-11-25 36.94 37.11 36.65 502,000 36.92 12.33
02-11-22 38.12 38.51 38.12 234,500 38.30 12.80
02-11-21 37.80 38.01 37.60 492,100 37.90 12.66
02-11-20 37.45 37.79 37.26 276,300 37.69 12.59
02-11-19 38.10 38.31 37.83 266,500 37.93 12.67
02-11-18 38.17 38.51 37.89 352,600 37.96 12.68
02-11-15 38.40 38.80 38.15 210,200 38.78 12.96
02-11-14 38.38 38.68 38.20 117,300 38.50 12.86
02-11-13 38.05 38.72 38.03 394,500 38.33 12.81
Date Open High Low Vol Cls adjCls
02-11-12 39.15 39.23 38.80 525,400 38.80 12.96
02-11-11 39.59 39.59 39.18 225,300 39.22 13.10
02-11-08 39.01 39.41 38.90 461,100 39.03 13.04
02-11-07 39.12 39.44 39.02 179,800 39.12 13.07
02-11-06 38.92 39.08 38.68 463,300 39.02 13.04
02-11-05 39.06 39.56 39.06 172,400 39.30 13.01
02-11-04 39.29 39.37 38.86 251,200 38.88 12.87
02-11-01 39.60 39.64 39.20 310,500 39.44 13.05
02-10-31 39.11 39.45 38.96 487,900 39.07 12.93
Date Open High Low Vol Cls adjCls
02-10-30 37.60 38.26 37.47 469,400 38.10 12.61
02-10-29 36.86 36.87 35.94 603,500 36.50 12.08
02-10-28 37.15 37.15 36.32 501,300 36.32 12.02
02-10-25 36.40 37.01 36.40 258,800 36.98 12.24
02-10-24 37.50 37.50 36.78 311,000 36.87 12.20
02-10-23 37.13 37.25 36.57 351,700 37.20 12.31
02-10-22 38.15 38.15 37.36 285,400 37.58 12.44
02-10-21 36.60 37.83 36.55 413,200 37.77 12.50
02-10-18 36.50 37.01 36.20 312,300 36.90 12.21
Date Open High Low Vol Cls adjCls
02-10-17 37.61 37.80 36.75 451,600 37.15 12.30
02-10-16 37.73 37.98 37.05 296,400 37.42 12.39
02-10-15 37.56 37.86 37.45 482,400 37.75 12.50
02-10-14 36.60 37.00 36.60 238,500 36.95 12.23
02-10-11 36.50 37.01 36.22 381,200 36.77 12.17
02-10-10 35.80 36.52 35.71 361,600 36.27 12.01
02-10-09 36.40 36.40 35.80 300,000 36.00 11.92
02-10-08 37.72 37.72 36.75 323,600 37.06 12.27
02-10-07 37.20 37.72 37.07 297,000 37.23 12.32
Date Open High Low Vol Cls adjCls
02-10-04 38.00 38.00 37.26 252,100 37.30 12.35
02-10-03 37.75 38.09 37.50 297,000 37.68 12.47
02-10-02 37.35 37.95 37.01 317,300 37.03 12.26
02-10-01 36.90 37.87 36.63 361,000 37.75 12.50
02-09-30 35.95 36.70 35.53 280,200 36.45 12.07
02-09-27 36.70 36.75 35.99 237,700 36.15 11.97
02-09-26 36.75 36.99 36.62 370,400 36.95 12.23
02-09-25 36.60 36.84 36.15 237,000 36.75 12.16
02-09-24 36.39 36.48 36.06 387,100 36.10 11.95
Date Open High Low Vol Cls adjCls
02-09-23 36.12 36.80 35.97 435,400 36.64 12.13
02-09-20 35.50 35.50 34.86 300,900 35.00 11.59
02-09-19 35.30 35.81 35.25 197,100 35.36 11.70
02-09-18 35.88 36.03 35.35 216,500 35.80 11.85
02-09-17 36.20 36.33 35.69 376,000 35.86 11.87
02-09-16 35.98 36.27 35.84 176,500 36.16 11.97
02-09-13 36.12 36.55 35.99 174,700 36.10 11.95
02-09-12 36.87 36.91 36.05 244,900 36.05 11.93
02-09-11 37.00 37.00 36.61 92,800 36.62 12.12
Date Open High Low Vol Cls adjCls
02-09-10 36.85 36.86 36.25 284,500 36.40 12.05
02-09-09 36.58 36.63 36.30 365,900 36.63 12.12
02-09-06 36.85 36.85 36.34 289,200 36.50 12.08
02-09-05 35.85 36.58 35.79 488,700 36.40 12.05
02-09-04 35.30 35.93 35.30 554,000 35.81 11.85
02-09-03 35.90 35.90 35.15 184,300 35.21 11.65
02-08-30 36.25 36.68 36.13 163,600 36.46 12.07
02-08-29 35.70 35.93 35.60 195,100 35.75 11.83
02-08-28 36.55 36.56 35.77 185,900 36.02 11.92
Date Open High Low Vol Cls adjCls
02-08-27 36.74 37.00 36.47 230,900 36.66 12.13
02-08-26 36.30 36.50 35.64 365,500 36.06 11.94
02-08-23 36.85 36.85 36.17 264,600 36.32 12.02
02-08-22 36.80 37.11 36.59 188,200 36.90 12.21
02-08-21 37.38 37.40 36.47 328,100 36.78 12.17
02-08-20 36.95 37.01 36.46 284,400 36.50 12.08
02-08-19 37.15 37.56 36.92 206,400 37.54 12.43
02-08-16 37.00 37.38 36.85 262,800 36.90 12.21
02-08-15 37.55 37.59 36.98 165,200 37.24 12.33
Date Open High Low Vol Cls adjCls
02-08-14 37.65 37.65 36.56 315,500 37.16 12.30
02-08-13 36.49 37.17 36.35 192,600 36.69 12.14
02-08-12 37.07 37.20 36.53 216,900 36.99 12.24
02-08-09 36.55 37.37 36.48 349,900 37.16 12.30
02-08-08 35.80 37.00 35.80 399,400 36.99 12.24
02-08-07 36.03 36.09 34.91 611,200 35.70 11.82
02-08-06 36.07 36.74 36.02 457,200 36.05 11.93
02-08-05 36.15 36.49 35.29 353,500 35.32 11.69
02-08-02 35.97 36.52 35.75 699,300 36.11 11.95
Date Open High Low Vol Cls adjCls
02-08-01 35.62 35.72 34.35 618,300 34.35 11.37
02-07-31 34.68 35.33 34.41 1,026,900 34.96 11.57
02-07-30 32.80 32.80 32.18 310,300 32.30 10.69
02-07-29 32.23 32.60 32.09 304,700 32.50 10.76
02-07-26 31.40 31.65 30.85 446,500 31.24 10.34
02-07-25 31.20 32.15 30.85 847,400 31.55 10.44
02-07-24 29.40 30.74 28.82 735,100 30.72 10.17
02-07-23 30.59 30.81 29.70 440,200 29.86 9.88
02-07-22 31.80 31.88 30.25 876,400 30.90 10.23
Date Open High Low Vol Cls adjCls
02-07-19 33.31 33.55 31.65 1,406,300 33.25 11.01
02-07-18 34.05 34.25 33.31 419,200 33.51 11.09
02-07-17 34.00 34.50 33.73 761,400 33.90 11.22
02-07-16 33.20 33.30 32.40 357,300 32.65 10.81
02-07-15 34.30 34.32 32.64 335,800 33.85 11.20
02-07-12 34.89 34.90 34.40 358,900 34.60 11.45
02-07-11 35.40 35.66 34.80 625,600 35.16 11.64
02-07-10 35.65 36.05 34.90 707,900 35.10 11.62
02-07-09 36.97 37.10 36.40 208,200 36.46 12.07
Date Open High Low Vol Cls adjCls
02-07-08 37.19 37.22 36.61 149,900 36.86 12.20
02-07-05 36.08 36.82 36.08 131,400 36.82 12.19
02-07-03 36.35 36.78 35.97 320,900 36.29 12.01
02-07-02 36.75 37.04 36.02 233,800 36.48 12.08
02-07-01 36.90 37.44 36.85 204,400 36.85 12.20
02-06-28 36.47 37.01 36.47 311,000 36.52 12.09
02-06-27 35.70 36.33 35.11 250,700 36.08 11.94
02-06-26 35.36 35.54 35.11 323,800 35.50 11.75
02-06-25 35.08 35.57 34.92 430,700 35.10 11.62
Date Open High Low Vol Cls adjCls
02-06-24 35.15 35.18 34.45 343,200 34.98 11.58
02-06-21 35.40 35.55 35.19 183,200 35.24 11.66
02-06-20 35.35 35.79 35.26 350,100 35.60 11.78
02-06-19 35.72 35.72 35.14 362,800 35.33 11.69
02-06-18 36.05 36.05 35.64 164,100 35.90 11.88
02-06-17 35.41 36.14 35.40 180,500 36.10 11.95
02-06-14 35.30 35.55 34.77 459,700 35.34 11.70
02-06-13 36.70 36.80 36.38 323,200 36.38 12.04
02-06-12 36.83 37.10 36.36 324,700 36.75 12.16
Date Open High Low Vol Cls adjCls
02-06-11 36.88 37.24 36.86 201,200 36.94 12.23
02-06-10 36.99 37.09 36.83 159,800 36.84 12.19
02-06-07 36.75 36.90 36.45 191,500 36.75 12.16
02-06-06 36.90 37.20 36.90 196,900 37.03 12.26
02-06-05 36.70 37.22 36.65 251,600 37.10 12.28
02-06-04 37.05 37.15 36.55 180,300 36.70 12.15
02-06-03 37.25 37.60 36.98 192,700 36.98 12.24
02-05-31 37.21 37.35 37.00 173,700 37.10 12.28
02-05-30 37.18 37.42 36.50 412,000 37.10 12.28
Date Open High Low Vol Cls adjCls
02-05-29 36.59 37.00 36.59 208,000 36.81 12.18
02-05-28 36.79 36.80 36.50 132,800 36.60 12.11
02-05-24 36.91 37.01 36.60 371,100 36.65 12.13
02-05-23 36.55 36.75 36.38 160,200 36.63 12.12
02-05-22 36.34 36.86 36.34 219,700 36.81 12.18
02-05-21 36.14 36.35 35.95 961,500 36.11 11.95
02-05-20 36.74 36.74 36.47 142,500 36.58 12.11
02-05-17 37.01 37.01 36.68 666,100 37.00 12.25
02-05-16 37.15 37.30 36.76 338,700 37.17 12.30
Date Open High Low Vol Cls adjCls
02-05-15 37.05 37.39 36.96 560,100 37.11 12.28
02-05-14 37.10 37.80 37.00 644,500 37.59 12.23
02-05-13 38.05 38.93 38.05 239,700 38.70 12.60
02-05-10 37.62 37.72 37.26 237,000 37.40 12.17
02-05-09 37.08 37.12 36.87 622,800 37.00 12.04
02-05-08 37.12 37.30 36.85 275,400 37.20 12.11
02-05-07 37.65 37.65 37.20 383,700 37.36 12.16
02-05-06 37.29 37.36 37.02 130,600 37.19 12.10
02-05-03 37.30 37.48 37.10 195,100 37.39 12.17
Date Open High Low Vol Cls adjCls
02-05-02 37.01 37.43 36.92 189,300 37.30 12.14
02-05-01 37.30 37.62 37.05 412,500 37.35 12.16
02-04-30 36.38 36.76 36.36 350,100 36.55 11.90
02-04-29 35.30 35.45 35.05 420,100 35.32 11.50
02-04-26 34.80 34.91 34.54 671,500 34.75 11.31
02-04-25 34.00 34.00 33.73 231,100 33.79 11.00
02-04-24 33.87 33.99 33.61 220,800 33.61 10.94
02-04-23 34.46 34.55 34.25 300,700 34.25 11.15
02-04-22 34.04 34.30 33.93 221,700 33.98 11.06
Date Open High Low Vol Cls adjCls
02-04-19 33.70 33.89 33.60 120,700 33.64 10.95
02-04-18 33.56 33.60 33.16 149,900 33.26 10.82
02-04-17 33.45 33.47 33.05 183,000 33.15 10.79
02-04-16 33.18 33.47 33.18 175,100 33.47 10.89
02-04-15 33.28 33.35 32.83 186,300 32.84 10.69
02-04-12 33.16 33.28 33.05 107,100 33.10 10.77
02-04-11 33.00 33.18 32.60 252,300 32.64 10.62
02-04-10 32.49 33.03 32.49 170,100 32.91 10.71
02-04-09 32.22 32.40 32.16 197,600 32.40 10.54
Date Open High Low Vol Cls adjCls
02-04-08 31.79 32.20 31.79 167,700 32.19 10.48
02-04-05 32.26 32.40 32.15 165,600 32.25 10.50
02-04-04 31.96 32.25 31.85 349,000 32.10 10.45
02-04-03 32.09 32.22 31.84 158,700 31.84 10.36
02-04-02 32.15 32.52 31.80 286,000 32.31 10.52
02-04-01 31.90 32.49 31.87 164,800 32.38 10.54
02-03-28 32.16 32.35 31.70 236,500 31.70 10.32
02-03-27 31.92 32.20 31.85 209,800 32.11 10.45
02-03-26 32.25 32.43 32.04 687,400 32.30 10.51
Date Open High Low Vol Cls adjCls
02-03-25 33.20 33.20 32.91 655,700 32.95 10.72
02-03-22 33.31 33.45 33.08 238,300 33.39 10.87
02-03-21 33.54 33.56 33.26 130,100 33.45 10.89
02-03-20 33.70 33.86 33.47 132,100 33.55 10.92
02-03-19 33.85 33.95 33.30 421,500 33.59 10.93
02-03-18 33.13 33.24 32.96 209,500 33.21 10.81
02-03-15 33.00 33.47 32.80 772,000 33.33 10.85
02-03-14 33.46 33.67 33.40 363,000 33.63 10.95
02-03-13 33.09 33.75 33.05 167,700 33.40 10.87
Date Open High Low Vol Cls adjCls
02-03-12 33.10 33.53 32.86 262,900 33.20 10.81
02-03-11 32.85 33.10 32.71 187,900 33.10 10.77
02-03-08 33.39 33.49 32.90 286,000 33.06 10.76
02-03-07 33.10 33.35 32.88 237,700 33.32 10.84
02-03-06 33.45 33.99 33.45 124,500 33.82 11.01
02-03-05 33.75 33.85 33.55 132,400 33.58 10.93
02-03-04 33.70 33.99 33.50 165,900 33.80 11.00
02-03-01 33.30 33.85 33.30 144,900 33.85 11.02
02-02-28 33.70 33.94 33.40 524,300 33.57 10.93
Date Open High Low Vol Cls adjCls
02-02-27 33.87 34.14 33.45 816,400 33.75 10.98
02-02-26 33.84 33.85 33.40 113,200 33.74 10.98
02-02-25 34.45 34.45 33.84 399,400 34.24 11.14
02-02-22 34.05 34.67 33.99 298,600 34.52 11.23
02-02-21 33.91 34.44 33.91 187,500 33.99 11.06
02-02-20 33.46 33.94 33.36 274,300 33.92 11.04
02-02-19 33.32 33.70 33.25 181,000 33.40 10.87
02-02-15 33.75 34.13 33.75 221,000 33.94 11.05
02-02-14 33.55 33.90 33.55 165,000 33.68 10.96
Date Open High Low Vol Cls adjCls
02-02-13 34.24 34.32 34.01 293,200 34.01 11.07
02-02-12 33.64 33.75 33.42 380,700 33.50 10.90
02-02-11 33.20 33.33 33.04 553,800 33.26 10.82
02-02-08 32.60 32.67 32.40 109,200 32.65 10.63
02-02-07 32.70 32.86 32.55 95,400 32.60 10.61
02-02-06 32.72 32.93 32.60 249,800 32.63 10.62
02-02-05 33.20 33.20 32.62 267,100 32.62 10.62
02-02-04 32.95 33.41 32.92 201,400 33.10 10.77
02-02-01 33.08 33.10 32.85 145,200 33.00 10.74
Date Open High Low Vol Cls adjCls
02-01-31 32.25 32.80 32.17 314,800 32.72 10.65
02-01-30 31.75 32.41 31.75 279,900 32.20 10.48
02-01-29 31.90 31.93 31.50 295,700 31.51 10.26
02-01-28 31.85 32.21 31.77 196,000 32.21 10.48
02-01-25 32.24 32.30 32.08 145,200 32.27 10.50
02-01-24 32.91 32.97 31.78 139,100 32.81 10.68
02-01-23 33.06 33.15 32.75 542,300 32.89 10.70
02-01-22 32.81 33.12 32.70 194,500 32.92 10.71
02-01-18 32.40 32.79 32.40 578,300 32.55 10.59
Date Open High Low Vol Cls adjCls
02-01-17 32.41 32.69 32.36 302,200 32.55 10.59
02-01-16 32.45 32.60 32.29 146,700 32.29 10.51
02-01-15 32.30 32.50 32.28 146,800 32.40 10.54
02-01-14 32.04 32.20 31.90 173,300 32.10 10.45
02-01-11 31.99 32.26 31.99 352,400 32.11 10.45
02-01-10 31.99 32.28 31.97 191,700 32.18 10.47
02-01-09 32.24 32.45 32.12 212,700 32.31 10.52
02-01-08 32.29 32.40 32.10 211,300 32.30 10.51
02-01-07 32.40 32.45 32.00 210,700 32.35 10.53
Date Open High Low Vol Cls adjCls
02-01-04 32.75 32.82 32.40 201,700 32.70 10.64
02-01-03 33.12 33.16 32.90 96,400 33.08 10.77
02-01-02 33.50 33.55 33.00 201,400 33.37 10.86
01-12-31 33.10 33.45 33.10 74,800 33.27 10.83
01-12-28 33.52 33.65 33.15 140,400 33.15 10.79
01-12-27 33.50 33.90 33.33 176,000 33.56 10.92
01-12-26 33.30 33.40 33.11 116,400 33.15 10.79
01-12-24 33.36 33.38 33.12 148,500 33.29 10.83
01-12-21 32.95 33.58 32.95 233,200 33.35 10.85
Date Open High Low Vol Cls adjCls
01-12-20 32.90 33.10 32.64 292,500 32.81 10.68
01-12-19 32.40 32.92 32.27 424,600 32.90 10.71
01-12-18 32.65 32.90 32.34 414,700 32.70 10.64
01-12-17 31.90 32.50 31.82 229,500 32.19 10.48
01-12-14 31.76 31.95 31.50 255,000 31.71 10.32
01-12-13 31.60 31.73 31.30 259,900 31.50 10.25
01-12-12 31.34 31.45 30.99 293,200 31.18 10.15
01-12-11 30.70 31.00 30.50 253,200 30.55 9.94
01-12-10 30.50 30.90 30.48 297,100 30.80 10.02
Date Open High Low Vol Cls adjCls
01-12-07 31.16 31.20 30.87 352,600 31.12 10.13
01-12-06 31.52 32.09 31.52 380,300 31.99 10.41
01-12-05 31.45 32.14 31.40 444,200 32.00 10.41
01-12-04 31.87 32.15 31.79 487,400 32.11 10.45
01-12-03 32.25 32.70 32.16 306,300 32.51 10.58
01-11-30 31.66 32.59 31.66 474,300 32.38 10.54
01-11-29 31.78 31.95 31.61 253,600 31.93 10.39
01-11-28 31.30 31.61 31.23 250,300 31.29 10.18
01-11-27 31.90 31.90 31.50 341,200 31.65 10.30
Date Open High Low Vol Cls adjCls
01-11-26 32.00 32.46 32.00 283,800 32.12 10.45
01-11-23 31.45 31.95 31.45 108,000 31.81 10.35
01-11-21 31.75 31.80 31.52 184,800 31.78 10.34
01-11-20 31.35 31.65 31.20 217,600 31.55 10.27
01-11-19 31.35 31.60 31.23 190,000 31.40 10.22
01-11-16 31.31 31.50 31.05 322,300 31.36 10.21
01-11-15 30.65 30.95 30.65 222,400 30.85 10.04
01-11-14 30.81 31.10 30.57 251,200 30.75 10.01
01-11-13 30.85 31.07 30.71 203,400 31.07 10.11
Date Open High Low Vol Cls adjCls
01-11-12 30.80 31.11 30.60 127,900 30.87 10.05
01-11-09 31.00 31.20 30.80 185,000 31.10 10.12
01-11-08 31.41 31.60 30.90 257,000 31.05 10.11
01-11-07 30.85 31.30 30.78 249,600 31.00 10.09
01-11-06 30.74 30.99 30.50 205,200 30.85 10.04
01-11-05 30.36 30.94 30.36 252,700 30.82 10.03
01-11-02 30.20 30.34 30.11 190,000 30.18 9.82
01-11-01 29.30 29.55 29.10 150,300 29.30 9.54
01-10-31 29.00 29.30 29.00 177,300 29.05 9.45
Date Open High Low Vol Cls adjCls
01-10-30 28.40 28.59 28.10 156,700 28.24 9.19
01-10-29 28.89 28.90 28.30 152,200 28.40 9.24
01-10-26 28.51 29.15 28.51 271,400 28.95 9.42
01-10-25 27.60 28.39 27.59 224,800 28.22 9.18
01-10-24 28.49 28.75 28.22 261,100 28.52 9.28
01-10-23 28.87 28.94 28.60 198,000 28.94 9.42
01-10-22 29.03 29.45 28.86 192,600 29.39 9.57
01-10-19 28.49 29.33 28.39 244,800 29.20 9.50
01-10-18 28.84 29.25 28.75 370,200 29.08 9.46
Date Open High Low Vol Cls adjCls
01-10-17 28.80 29.00 28.70 177,300 28.85 9.39
01-10-16 28.63 29.20 28.40 316,000 29.11 9.47
01-10-15 29.90 29.95 29.53 170,800 29.60 9.63
01-10-12 29.84 30.02 29.63 175,100 29.80 9.70
01-10-11 30.24 30.24 29.60 181,900 29.85 9.71
01-10-10 30.30 31.10 30.30 175,600 30.90 10.06
01-10-09 30.77 30.90 30.45 193,100 30.70 9.99
01-10-08 30.50 30.76 30.50 179,200 30.51 9.93
01-10-05 30.80 31.22 30.80 189,300 30.97 10.08
Date Open High Low Vol Cls adjCls
01-10-04 30.70 30.79 30.05 248,000 30.20 9.83
01-10-03 30.10 30.65 30.10 298,400 30.40 9.89
01-10-02 29.10 29.86 29.10 174,700 29.75 9.68
01-10-01 28.98 29.25 28.98 135,100 29.20 9.50
01-09-28 29.70 30.33 29.70 264,400 30.00 9.76
01-09-27 28.89 29.60 28.89 257,200 29.47 9.59
01-09-26 28.75 29.09 28.50 223,200 29.00 9.44
01-09-25 27.95 28.55 27.85 920,100 28.44 9.26
01-09-24 30.25 30.35 29.42 719,200 29.89 9.73
Date Open High Low Vol Cls adjCls
01-09-21 30.00 31.00 29.95 474,100 30.82 10.03
01-09-20 31.32 32.25 31.32 239,700 31.77 10.34
01-09-19 33.00 33.44 32.40 380,100 32.50 10.58
01-09-18 32.70 33.24 32.70 300,600 32.95 10.72
01-09-17 33.26 33.65 33.15 536,500 33.50 10.90
01-09-10 32.32 33.05 32.27 280,800 32.90 10.71
01-09-07 33.25 33.25 32.70 298,000 33.01 10.74
01-09-06 33.69 33.78 33.55 507,900 33.70 10.97
01-09-05 33.72 34.03 33.63 619,900 34.00 11.07
Date Open High Low Vol Cls adjCls
01-09-04 33.80 34.23 33.75 706,800 33.80 11.00
01-08-31 34.50 34.57 34.00 785,500 34.40 11.20
01-08-30 33.90 34.05 33.70 856,600 33.95 11.05
01-08-29 34.65 34.65 34.06 475,200 34.24 11.14
01-08-28 35.00 35.01 34.78 469,000 34.87 11.35
01-08-27 35.20 35.38 35.00 279,900 35.24 11.47
01-08-24 35.20 35.47 35.00 560,100 35.38 11.51
01-08-23 34.66 34.91 34.10 980,600 34.28 11.16
01-08-22 35.00 35.30 34.55 795,200 34.70 11.29
Date Open High Low Vol Cls adjCls
01-08-21 34.90 35.29 34.85 154,400 35.01 11.39
01-08-20 34.80 35.12 34.69 277,000 35.11 11.43
01-08-17 34.90 34.97 34.55 134,400 34.80 11.33
01-08-16 34.86 35.12 34.78 202,300 35.00 11.39
01-08-15 34.73 34.91 34.60 144,100 34.71 11.30
01-08-14 34.25 34.67 34.25 211,100 34.48 11.22
01-08-13 34.34 34.65 34.30 409,300 34.49 11.23
01-08-10 34.05 34.60 34.05 205,000 34.50 11.23
01-08-09 33.70 34.15 33.50 750,700 34.00 11.07
Date Open High Low Vol Cls adjCls
01-08-08 33.30 33.66 33.30 335,700 33.39 10.87
01-08-07 33.37 33.75 33.36 260,800 33.70 10.97
01-08-06 33.62 33.70 33.36 485,600 33.38 10.86
01-08-03 34.04 34.25 33.95 182,300 34.12 11.10
01-08-02 34.46 34.70 34.20 311,000 34.62 11.27
01-08-01 34.42 34.52 34.15 203,200 34.24 11.14
01-07-31 34.35 34.65 34.18 870,300 34.40 11.20
01-07-30 34.31 34.37 34.13 152,800 34.20 11.13
01-07-27 33.90 34.30 33.63 226,200 34.25 11.15
Date Open High Low Vol Cls adjCls
01-07-26 33.70 34.25 33.70 167,200 34.15 11.11
01-07-25 34.00 34.30 33.92 190,900 34.25 11.15
01-07-24 34.08 34.35 33.95 247,600 34.00 11.07
01-07-23 34.33 34.40 34.07 166,500 34.10 11.10
01-07-20 34.51 34.65 34.15 153,100 34.33 11.17
01-07-19 34.26 34.48 34.20 195,400 34.42 11.20
01-07-18 33.77 34.12 33.77 138,600 34.01 11.07
01-07-17 33.57 33.93 33.56 135,500 33.80 11.00
01-07-16 33.42 33.83 33.35 221,200 33.61 10.94
Date Open High Low Vol Cls adjCls
01-07-13 33.02 33.51 32.80 308,700 33.51 10.91
01-07-12 33.70 34.00 33.50 219,200 34.00 11.07
01-07-11 34.60 34.60 34.20 233,400 34.37 11.19
01-07-10 34.60 34.79 34.41 139,100 34.51 11.23
01-07-09 34.50 34.85 34.49 181,200 34.71 11.30
01-07-06 34.03 34.31 34.00 141,300 34.26 11.15
01-07-05 33.88 34.09 33.64 316,200 33.91 11.04
01-07-03 34.31 34.48 34.01 251,600 34.45 11.21
01-07-02 34.49 35.06 34.49 254,300 34.85 11.34
Date Open High Low Vol Cls adjCls
01-06-29 34.30 34.60 34.14 147,400 34.50 11.23
01-06-28 34.30 34.62 34.17 217,000 34.50 11.23
01-06-27 34.55 34.70 34.38 201,600 34.42 11.20
01-06-26 34.15 34.65 33.90 355,100 34.26 11.15
01-06-25 34.10 34.60 33.85 227,100 34.15 11.11
01-06-22 33.70 33.81 33.58 315,900 33.69 10.96
01-06-21 33.37 33.88 33.37 148,100 33.60 10.94
01-06-20 32.90 33.47 32.90 151,500 33.34 10.85
01-06-19 32.52 32.70 32.50 143,200 32.52 10.58
Date Open High Low Vol Cls adjCls
01-06-18 32.15 32.40 31.89 235,800 32.35 10.53
01-06-15 32.42 32.75 32.00 527,500 32.31 10.52
01-06-14 32.21 32.42 32.12 131,500 32.31 10.52
01-06-13 32.29 32.45 32.05 175,100 32.22 10.49
01-06-12 32.01 32.25 31.85 289,400 32.00 10.41
01-06-11 31.87 32.05 31.84 157,600 31.93 10.39
01-06-08 32.34 32.34 31.85 111,000 31.86 10.37
01-06-07 32.05 32.42 32.05 165,000 32.34 10.53
01-06-06 31.91 32.15 31.84 97,300 31.84 10.36
Date Open High Low Vol Cls adjCls
01-06-05 31.80 32.15 31.77 147,000 31.85 10.37
01-06-04 31.60 31.65 31.42 107,800 31.51 10.26
01-06-01 31.14 31.40 31.04 148,100 31.33 10.20
01-05-31 31.01 31.20 30.92 104,000 31.10 10.12
01-05-30 30.83 31.22 30.80 151,500 31.00 10.09
01-05-29 30.22 30.85 30.19 147,600 30.80 10.02
01-05-25 30.55 30.65 30.05 222,300 30.55 9.94
01-05-24 30.90 31.05 30.71 189,900 30.85 10.04
01-05-23 30.85 31.15 30.30 215,100 30.91 10.06
Date Open High Low Vol Cls adjCls
01-05-22 30.85 31.10 30.66 313,700 30.80 10.02
01-05-21 31.32 31.35 31.05 207,000 31.17 10.14
01-05-18 31.30 31.37 31.02 124,300 31.32 10.19
01-05-17 31.45 31.50 30.85 139,800 31.16 10.14
01-05-16 30.96 31.88 30.96 175,800 31.85 10.37
01-05-15 30.91 31.10 30.74 106,700 30.86 10.04
01-05-14 30.70 30.95 30.65 119,800 30.77 10.01
01-05-11 30.80 30.87 30.45 102,600 30.50 9.93
01-05-10 30.60 30.84 30.55 183,400 30.80 10.02
Date Open High Low Vol Cls adjCls
01-05-09 29.96 30.04 29.75 117,500 30.00 9.76
01-05-08 30.20 30.20 30.00 224,800 30.20 9.83
01-05-07 30.86 30.86 30.28 202,500 30.33 9.87
01-05-04 30.60 31.04 30.59 196,300 31.00 10.09
01-05-03 30.80 30.81 30.18 204,800 30.30 9.86
01-05-02 30.95 31.03 30.75 194,000 30.90 10.06
01-05-01 30.45 31.20 30.45 249,100 31.01 10.09
01-04-30 30.54 30.70 30.20 233,600 30.37 9.88
01-04-27 30.65 30.70 30.45 309,400 30.60 9.96
Date Open High Low Vol Cls adjCls
01-04-26 29.31 29.90 29.31 206,600 29.66 9.65
01-04-25 29.10 29.25 29.05 273,700 29.25 9.52
01-04-24 29.80 29.90 29.50 147,000 29.60 9.45
01-04-23 29.60 29.90 29.25 297,300 29.55 9.43
01-04-20 29.38 29.65 29.10 138,400 29.35 9.37
01-04-19 29.60 29.65 29.41 113,000 29.60 9.45
01-04-18 29.85 29.95 29.36 415,000 29.85 9.53
01-04-17 29.75 30.00 29.75 198,500 29.90 9.55
01-04-16 29.70 30.00 29.40 221,000 29.60 9.45
Date Open High Low Vol Cls adjCls
01-04-12 29.27 30.00 29.27 217,000 29.65 9.47
01-04-11 29.25 29.25 28.70 198,700 29.10 9.29
01-04-10 29.78 30.50 29.60 257,000 29.79 9.51
01-04-09 29.86 30.31 29.86 270,700 30.02 9.58
01-04-06 29.64 29.69 29.16 121,800 29.26 9.34
01-04-05 29.60 29.80 29.35 163,400 29.65 9.47
01-04-04 29.57 29.72 28.75 219,000 29.40 9.39
01-04-03 28.90 29.05 28.65 150,800 28.80 9.19
01-04-02 28.65 29.20 28.57 149,400 28.94 9.24
Date Open High Low Vol Cls adjCls
01-03-30 29.10 29.20 28.80 180,300 29.01 9.26
01-03-29 28.65 29.12 28.50 132,100 28.60 9.13
01-03-28 28.95 28.95 28.50 208,400 28.67 9.15
01-03-27 28.57 29.20 28.57 171,100 29.15 9.31
01-03-26 28.60 28.68 28.40 174,000 28.55 9.12
01-03-23 27.70 28.10 27.55 426,900 27.97 8.93
01-03-22 27.85 27.88 27.35 357,600 27.85 8.89
01-03-21 28.80 29.28 28.70 269,100 28.76 9.18
01-03-20 29.63 29.80 29.44 259,300 29.55 9.43
Date Open High Low Vol Cls adjCls
01-03-19 29.65 30.00 29.65 277,300 30.00 9.58
01-03-16 29.25 29.80 29.25 167,000 29.67 9.47
01-03-15 29.95 30.10 29.58 159,100 30.01 9.58
01-03-14 30.00 30.54 30.00 236,300 30.54 9.75
01-03-13 31.15 31.18 30.86 138,200 31.07 9.92
01-03-12 31.50 31.78 31.25 152,400 31.54 10.07
01-03-09 32.09 32.30 31.90 139,100 31.95 10.20
01-03-08 31.40 32.10 31.40 167,900 32.10 10.25
01-03-07 31.60 31.60 31.31 104,900 31.44 10.04
Date Open High Low Vol Cls adjCls
01-03-06 31.64 31.68 31.35 114,800 31.51 10.06
01-03-05 31.70 31.85 31.50 169,300 31.80 10.15
01-03-02 32.01 32.50 31.90 255,200 32.00 10.22
01-03-01 31.60 31.86 31.44 236,100 31.60 10.09
01-02-28 31.05 31.17 30.50 312,800 30.66 9.79
01-02-27 30.12 30.52 30.12 315,100 30.41 9.71
01-02-26 30.20 30.60 30.06 262,400 30.56 9.76
01-02-23 30.72 30.76 30.31 167,700 30.76 9.82
01-02-22 31.30 31.47 30.99 170,400 31.20 9.96
Date Open High Low Vol Cls adjCls
01-02-21 31.35 31.55 31.10 168,400 31.39 10.02
01-02-20 30.80 31.50 30.80 204,800 31.40 10.03
01-02-16 31.07 31.58 31.07 187,200 31.30 9.99
01-02-15 31.65 31.65 30.95 128,500 31.07 9.92
01-02-14 31.98 32.34 31.60 190,800 31.65 10.10
01-02-13 32.05 32.30 31.95 165,700 31.98 10.21
01-02-12 31.85 32.05 31.60 151,500 32.05 10.23
01-02-09 31.41 31.75 31.41 255,400 31.70 10.12
01-02-08 31.35 31.65 30.88 265,600 31.45 10.04
Date Open High Low Vol Cls adjCls
01-02-07 31.25 31.94 31.25 201,600 31.61 10.09
01-02-06 31.30 31.40 31.11 269,200 31.28 9.99
01-02-05 31.50 32.00 31.30 389,500 31.45 10.04
01-02-02 31.20 31.25 30.70 218,100 30.96 9.88
01-02-01 30.91 31.40 30.90 257,500 31.20 9.96
01-01-31 30.83 31.05 30.70 144,000 30.90 9.87
01-01-30 29.96 30.79 29.96 149,500 30.72 9.81
01-01-29 30.05 30.25 29.92 127,900 29.95 9.56
01-01-26 30.06 30.25 29.87 151,300 29.94 9.56
Date Open High Low Vol Cls adjCls
01-01-25 29.06 29.62 29.06 242,200 29.62 9.46
01-01-24 29.62 29.81 29.37 199,400 29.44 9.40
01-01-23 30.00 30.25 29.94 194,700 30.12 9.62
01-01-22 29.37 29.75 29.25 201,700 29.69 9.48
01-01-19 29.19 29.37 28.81 248,200 29.37 9.38
01-01-18 30.00 30.00 29.62 308,500 29.75 9.50
01-01-17 30.63 30.63 29.81 196,200 30.25 9.66
01-01-16 30.88 31.19 30.56 253,000 31.06 9.92
01-01-12 30.88 31.13 30.56 102,900 30.94 9.88
Date Open High Low Vol Cls adjCls
01-01-11 30.69 31.06 30.63 149,900 30.75 9.82
01-01-10 30.50 30.56 30.19 137,300 30.50 9.74
01-01-09 30.75 31.06 30.69 260,600 31.06 9.92
01-01-08 31.62 31.81 31.38 240,600 31.69 10.12
01-01-05 31.75 32.19 31.50 294,300 31.62 10.10
01-01-04 33.38 33.38 31.62 391,500 31.87 10.18
01-01-03 34.87 35.06 33.87 528,400 34.06 10.88
01-01-02 34.50 35.06 34.50 307,400 34.94 11.15
00-12-29 34.69 34.75 34.37 113,000 34.56 11.03
Date Open High Low Vol Cls adjCls
00-12-28 34.62 35.00 34.44 165,600 34.69 11.07
00-12-27 34.50 34.94 34.50 182,500 34.81 11.11
00-12-26 33.19 34.56 33.19 211,100 34.37 10.97
00-12-22 33.56 34.12 33.38 290,500 33.44 10.68
00-12-21 33.13 33.69 33.00 233,800 33.50 10.70
00-12-20 32.31 34.12 32.31 382,600 33.13 10.58
00-12-19 32.06 32.37 32.00 132,800 32.19 10.28
00-12-18 32.25 32.44 31.87 155,500 32.12 10.26
00-12-15 31.69 32.06 31.69 297,700 31.94 10.20
Date Open High Low Vol Cls adjCls
00-12-14 30.44 31.06 30.44 128,300 31.06 9.92
00-12-13 30.50 30.56 30.25 132,300 30.31 9.68
00-12-12 30.31 30.69 30.31 145,900 30.56 9.76
00-12-11 31.13 31.13 30.31 146,100 30.50 9.74
00-12-08 31.87 31.94 31.31 306,000 31.62 10.10
00-12-07 31.13 31.81 30.94 209,100 31.75 10.14
00-12-06 31.75 31.75 30.81 388,600 31.44 10.04
00-12-05 33.50 33.50 32.88 257,500 33.00 10.54
00-12-04 33.44 34.00 33.31 270,000 33.94 10.84
Date Open High Low Vol Cls adjCls
00-12-01 33.56 33.63 33.13 142,300 33.38 10.66
00-11-30 33.25 33.87 33.19 239,400 33.81 10.80
00-11-29 32.44 32.75 32.37 147,200 32.75 10.46
00-11-28 31.87 32.50 31.87 152,600 32.50 10.38
00-11-27 31.44 31.87 31.44 101,700 31.81 10.16
00-11-24 31.31 31.31 30.88 124,200 31.19 9.96
00-11-22 32.25 32.81 32.19 160,500 32.50 10.38
00-11-21 32.37 32.50 32.06 203,000 32.44 10.36
00-11-20 32.19 32.62 32.12 130,500 32.31 10.32
Date Open High Low Vol Cls adjCls
00-11-17 31.81 32.31 31.69 327,000 32.19 10.28
00-11-16 31.50 32.12 31.50 107,400 31.87 10.18
00-11-15 30.50 31.38 30.50 274,600 31.25 9.98
00-11-14 31.69 31.69 31.25 314,400 31.31 9.91
00-11-13 32.56 32.94 31.50 376,900 31.81 10.06
00-11-10 31.50 32.12 31.50 185,200 31.81 10.06
00-11-09 30.63 31.19 30.63 126,700 31.13 9.85
00-11-08 30.12 30.56 29.81 178,900 30.25 9.57
00-11-07 29.87 30.44 29.81 236,500 30.12 9.53
Date Open High Low Vol Cls adjCls
00-11-06 29.25 29.87 29.25 214,500 29.69 9.39
00-11-03 29.31 29.62 29.00 177,600 29.00 9.17
00-11-02 28.12 28.38 27.69 183,200 28.06 8.88
00-11-01 27.44 28.12 27.37 204,100 27.94 8.84
00-10-31 27.69 27.87 27.12 224,800 27.87 8.82
00-10-30 27.69 28.25 27.69 187,300 28.12 8.90
00-10-27 27.00 27.69 26.75 180,500 27.44 8.68
00-10-26 27.12 27.81 27.06 228,400 27.62 8.74
00-10-25 26.88 27.50 26.88 241,700 27.37 8.66
Date Open High Low Vol Cls adjCls
00-10-24 26.81 27.44 26.81 187,200 27.12 8.58
00-10-23 26.63 27.12 26.38 239,900 27.00 8.54
00-10-20 26.56 27.00 26.38 149,700 26.88 8.50
00-10-19 27.87 27.87 27.00 141,800 27.62 8.74
00-10-18 27.94 28.69 27.94 192,900 28.12 8.90
00-10-17 27.75 27.94 27.37 366,600 27.87 8.82
00-10-16 27.00 27.50 27.00 108,700 27.37 8.66
00-10-13 27.25 27.37 26.75 210,900 26.94 8.52
00-10-12 27.81 27.81 27.50 185,000 27.56 8.72
Date Open High Low Vol Cls adjCls
00-10-11 27.25 27.81 27.25 151,000 27.75 8.78
00-10-10 27.44 27.50 27.25 231,400 27.37 8.66
00-10-09 27.37 27.50 27.19 189,100 27.50 8.70
00-10-06 27.06 27.50 27.06 212,400 27.25 8.62
00-10-05 26.00 26.63 26.00 177,800 26.63 8.42
00-10-04 26.00 26.31 26.00 226,900 26.13 8.27
00-10-03 26.06 26.06 25.87 279,100 26.00 8.23
00-10-02 26.13 26.13 25.94 308,500 26.13 8.27
00-09-29 26.00 26.38 26.00 312,300 26.25 8.30
Date Open High Low Vol Cls adjCls
00-09-28 24.87 25.50 24.81 284,400 25.50 8.07
00-09-27 24.87 25.06 24.69 232,000 24.81 7.85
00-09-26 24.69 24.81 24.56 229,300 24.75 7.83
00-09-25 25.12 25.12 24.69 216,000 24.81 7.85
00-09-22 24.94 25.25 24.94 277,900 25.12 7.95
00-09-21 24.06 24.50 24.00 196,300 24.44 7.73
00-09-20 24.19 24.19 23.88 162,000 24.00 7.59
00-09-19 24.13 24.38 24.13 172,000 24.25 7.67
00-09-18 23.88 24.06 23.69 227,700 24.06 7.61
Date Open High Low Vol Cls adjCls
00-09-15 24.00 24.56 24.00 236,800 24.19 7.65
00-09-14 24.13 24.13 23.75 227,300 23.88 7.55
00-09-13 24.06 24.50 24.06 463,500 24.25 7.67
00-09-12 24.19 24.44 23.94 331,500 24.31 7.69
00-09-11 23.94 24.13 23.81 505,800 23.94 7.57
00-09-08 24.38 24.63 23.94 346,800 24.56 7.77
00-09-07 24.69 24.75 24.31 167,200 24.63 7.79
00-09-06 24.75 24.75 24.50 164,300 24.56 7.77
00-09-05 24.69 24.87 24.25 208,400 24.75 7.83
Date Open High Low Vol Cls adjCls
00-09-01 25.50 25.69 25.37 312,100 25.56 8.09
00-08-31 25.62 25.62 25.25 206,800 25.50 8.07
00-08-30 26.25 26.31 25.75 163,200 25.87 8.19
00-08-29 26.38 26.44 26.25 292,100 26.38 8.34
00-08-28 26.44 26.75 26.31 88,300 26.50 8.38
00-08-25 26.75 26.75 26.38 268,900 26.50 8.38
00-08-24 26.81 27.19 26.81 168,800 26.88 8.50
00-08-23 26.50 26.75 26.31 196,900 26.50 8.38
00-08-22 27.00 27.00 26.69 242,800 26.81 8.48
Date Open High Low Vol Cls adjCls
00-08-21 26.75 27.19 26.75 348,600 27.00 8.54
00-08-18 26.63 26.88 26.38 286,500 26.63 8.42
00-08-17 26.81 26.94 26.50 583,700 26.75 8.46
00-08-16 27.06 27.25 26.81 575,100 27.00 8.54
00-08-15 26.88 27.00 26.69 740,700 26.88 8.50
00-08-14 26.25 26.50 26.13 160,300 26.50 8.38
00-08-11 26.50 26.75 26.50 73,400 26.69 8.44
00-08-10 26.13 26.38 26.00 228,600 26.31 8.32
00-08-09 26.19 26.31 25.81 458,600 26.19 8.29
Date Open High Low Vol Cls adjCls
00-08-08 27.00 27.00 26.19 171,100 26.38 8.34
00-08-07 26.88 27.12 26.69 217,600 26.94 8.52
00-08-04 26.25 27.00 26.25 381,400 26.50 8.38
00-08-03 25.94 26.13 25.62 258,100 25.75 8.15
00-08-02 25.37 26.19 25.31 342,500 26.06 8.25
00-08-01 24.06 24.94 24.06 320,900 24.69 7.81
00-07-31 24.44 24.44 23.88 300,900 24.19 7.65
00-07-28 24.75 24.75 24.44 106,500 24.56 7.77
00-07-27 25.19 25.19 24.56 252,500 24.69 7.81
Date Open High Low Vol Cls adjCls
00-07-26 25.37 25.50 25.06 145,400 25.25 7.99
00-07-25 25.00 25.44 25.00 198,000 25.37 8.03
00-07-24 25.00 25.00 24.63 179,200 24.75 7.83
00-07-21 24.94 25.19 24.69 235,000 25.00 7.91
00-07-20 24.94 25.25 24.94 287,200 25.19 7.97
00-07-19 24.63 25.00 24.63 149,900 24.69 7.81
00-07-18 24.25 24.87 24.25 360,500 24.38 7.71
00-07-17 24.56 24.56 24.19 332,800 24.25 7.67
00-07-14 24.25 24.63 24.06 918,300 24.44 7.73
Date Open High Low Vol Cls adjCls
00-07-13 24.31 24.50 23.94 430,300 24.25 7.67
00-07-12 24.69 24.77 24.38 1,627,300 24.56 7.77
00-07-11 25.00 25.00 24.56 391,800 24.87 7.87
00-07-10 24.56 24.87 24.56 442,900 24.87 7.87
00-07-07 25.25 25.25 24.63 144,500 24.75 7.83
00-07-06 24.63 25.37 24.63 277,300 25.25 7.99
00-07-05 24.69 25.00 24.50 286,700 24.75 7.83
00-07-03 24.75 24.75 24.50 154,600 24.69 7.81
00-06-30 24.63 25.50 24.31 367,200 25.12 7.95
Date Open High Low Vol Cls adjCls
00-06-29 25.19 25.19 24.19 368,400 24.44 7.73
00-06-28 25.31 25.62 25.06 668,300 25.12 7.95
00-06-27 25.44 25.75 25.06 249,300 25.56 8.09
00-06-26 24.75 26.00 24.75 542,800 25.87 8.19
00-06-23 26.50 26.50 25.06 594,500 25.62 8.11
00-06-22 27.94 28.12 27.19 139,100 27.56 8.72
00-06-21 27.81 27.87 27.25 103,800 27.44 8.68
00-06-20 27.81 28.06 27.75 153,100 27.81 8.80
00-06-19 28.12 28.38 27.87 376,500 27.94 8.84
Date Open High Low Vol Cls adjCls
00-06-16 27.87 28.50 27.75 267,400 28.06 8.88
00-06-15 27.75 28.00 27.69 157,300 27.81 8.80
00-06-14 27.50 27.56 27.19 136,900 27.50 8.70
00-06-13 27.25 28.25 27.25 167,900 28.00 8.86
00-06-12 26.88 27.31 26.88 178,900 27.00 8.54