Date

Open
High
Low
Close
Volume
Adj Close
7/2/2012
33.86
34.41
33.39
33.5 1403300
33.67
6/1/2012
31.18
33.99
30.85
33.73 1353900
33.73
5/1/2012
34.34
34.77
31.28
31.58 1449200
31.58
4/2/2012
33.23
34.74
31.9
34.32 1291200
34
3/1/2012
32.75
33.43
31.86
33.05 1066000
32.74
2/1/2012
33.06
33.23
31.65
32.47 1142300
32.16
1/3/2012
33.92
34.26
31.36
32.39 1215600
31.79
########
33.49
33.67
31.93
33.52
931200
32.9
########
32.7
33.95
30.89
33.63 1243200
33.01
########
30.83
34.28
30.18
33.65 1544400
32.73
9/1/2011
33.67
33.99
29.73
31.19 1938900
30.34
8/1/2011
32.42
34.55
30.39
33.74 2702400
32.82
7/1/2011
32.18
33.4
31.4
32.06 1377000
30.87
6/1/2011
32.71
32.77
30.96
32.39 1292900
31.19
5/2/2011
32.87
33.06
31.41
32.59 1784400
31.38
4/1/2011
30.48
33.02
30.3
32.57 1603000
31.05
3/1/2011
29.86
30.79
28.45
30.62 1437700
29.19
2/1/2011
29.63
30.1
28.82
29.7 2220700
28.31
1/3/2011
31.23
31.23
28.87
29.01 1787800
27.39
########
28.24
31.07
28.22
30.88 1129400
29.15
########
28.98
31.46
27.72
27.96 1496200
26.4
########
29.22
29.63
28.14
29.02 1821900
27.14
9/1/2010
26.97
29.48
26.74
29.1 1356400
27.21
8/2/2010
28.82
29.4
25.9
26.56 1437400
24.84
7/1/2010
26.87
30.26
26.44
28.63 1326600
26.51
6/1/2010
27.14
28.83
26.73
26.73 1408500
24.75
5/3/2010
30.21
30.29
25.74
27.04 1830100
25.04
4/1/2010
30.14
30.75
29.05
30.1 1226600
27.6
3/1/2010
29.49
30.36
28.2
29.28 1543600
26.85
2/1/2010
30.47
31.26
28.22
29.44 1578200
26.99
1/4/2010
32.22
32.41
30.44
30.52 1084200
27.72
########
30.24
32.34
29.49
31.9 1201500
28.97
########
30.18
31.04
29.15
29.53 1901200
26.82
########
28.43
31.11
27.87
29.83 2089000
26.75
9/1/2009
27.11
28.74
26.38
28.68 1213500
25.72
8/3/2009
26.24
28.02
25.98
27.39
917600
24.56
7/1/2009
23.83
26.49
23.1
26.35
675900
23.63
6/1/2009
24.16
25.04
23.38
23.5 1069900
21.07
5/1/2009
19.76
24.01
19.57
23.6 1493100
21.16
4/1/2009
18.58
20.09
18.25
19.46 1531400
17
3/2/2009
18.92
19.34
16.95
18.93 1622400
16.53
2/2/2009
21.19
22.57
18.96
19.28 1580700
16.84
1/2/2009
23.14
24.08
21.78
21.92 1236800
19.15
########
21.87
23.91
20.82
23.02 1056100
20.11
########
22.66
24.48
20.22
22.9 1573400
20
########
27.47
28.35
20.4
22.56 2236400
19.44

9/2/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/2/2008
########
########
########
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
########
########
########
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
########
########
########
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
########
########

27.44
26.77
28.38
32.88
33.3
34.64
31.44
33.39
37.6
36.29
34.89
31.68
31.25
30.9
32.35
31.03
31.27
30.3
26.22
27.63
28.16
26.84
24.85
24.66
24.02
24.08
22.56
22.17
42.55
40.65
42.47
42.95
40.47
39.42
41.15
42.04
40.84
39.33
38.95
39.39
38.31
39.83
38.7
38.15
39.48
37.08
34.58

28.93
28.36
30.21
33.11
34.73
34.89
34.14
33.88
38.02
38.25
37.16
34.38
32.88
32.06
34.86
32.71
33.31
31.95
30.16
28.12
28.27
28.1
27.03
25.13
25.19
24.38
23.91
22.7
43.78
42.9
42.51
43.08
42.36
41.5
41.39
42.83
42.9
41.49
39.84
40.04
41.26
40.29
40.23
39.89
39.51
39.89
37.55

26.15
26.59
27.22
27.71
31.82
32.61
31.16
30.46
29.9
35.07
34.46
31.11
31.18
28.95
31.11
29.64
30.52
29.95
25.57
26.52
26.8
26.64
24.65
24.16
23.71
22.6
21.74
20.63
22.11
40.43
40.2
41.47
40.35
39.32
38.58
39.81
40.83
39.11
37.65
38.55
38.22
37.91
37.96
38
36.55
37
34.46

27.21
26.82
27.39
28.41
33.05
33.59
33.72
31.48
32.8
37.42
36.49
33.86
31.67
31.48
31.19
32.26
30.79
31.31
30.07
26.89
27.31
27.82
26.93
24.28
24.81
24.08
23.89
22.54
22.52
42.73
41.07
41.55
42.17
40.12
39.24
40.6
42.22
40.64
39.03
38.85
39.47
38.36
40
38.81
38.3
39.52
37.01

1789900
908500
1120100
949400
598600
476900
772800
658000
1303800
579900
1015600
554300
643000
753100
1146800
787400
1046000
413400
1727200
500700
378800
327400
522400
600100
391800
511900
411000
566800
938200
393200
466800
434900
510300
380800
459400
480700
450000
535000
470100
543900
790200
841700
1113500
933300
440900
405500
452700

23.44
23.11
23.6
24.48
28.48
28.36
28.47
26.57
27.69
31.59
30.8
28.3
26.47
26.31
26.07
26.97
25.74
25.64
24.63
22.02
22.37
22.78
22.05
19.41
19.84
19.25
19.1
18.02
18
18.52
17.8
18.01
18.28
17.39
17.01
17.39
18.08
17.41
16.72
16.64
16.91
16.04
16.73
16.23
16.02
16.53
15.48

########
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
########
########
########
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
########
########
########
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
########
########
########
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
########

32.89
35
35.34
39.57
38.38
38.6
39.99
42.7
38.59
37.47
35.15
34.21
34.5
32.58
32.51
31.7
36.3
39.13
37.46
35.62
34.81
38.2
35.55
39.6
36.9
35.9
35.62
36.9
37.25
37.3
31.9
33.3
33.08
33.5
32.25
29.3
28.98
33.8
34.42
34.49
31.14
30.45
28.65
31.6
30.91
34.5
33.56

34.3
35.7
35.75
39.63
39.9
39.77
41.4
43.14
43.89
39.81
37.94
35.73
35.5
35.5
34
33.62
37.58
39.37
39.66
37.75
35.75
38.63
38.43
39.64
39.45
37
37.65
37.44
37.6
38.93
36.76
33.99
34.67
33.55
33.9
32.59
31.22
34.23
35.47
35.06
34.7
31.88
30.7
32.5
32.34
35.06
35

32.35
32.63
33.9
35.16
38.09
36.42
37.67
38.28
38.49
37.37
34.54
34.05
32.6
32.48
32.16
31.25
31.64
35.27
37.15
32.7
32.83
34.04
35.04
35.5
35.71
34.86
34.35
28.82
34.45
35.95
31.79
31.7
32.4
31.5
30.48
29.1
27.59
27.85
33.3
32.8
31.04
29.75
28.57
27.35
30.06
28.81
30.25

34.09
33.02
34.84
35.85
39.77
38.44
38.47
40.3
42.5
39.03
37.6
35.24
34.2
34.64
32.62
32.99
32.1
36.14
39.27
37.05
35.15
35.25
38.25
35.51
39.07
36.45
36.46
34.96
36.52
37.1
36.55
31.7
33.57
32.72
33.27
32.38
29.05
30
34.4
34.4
34.5
31.1
30.37
29.01
30.66
30.9
34.56

792100
681500
344800
410100
208800
466400
246200
285100
475700
375900
259800
342900
293800
310900
321000
346600
524200
483500
290500
472000
432400
536000
407700
326400
384400
308700
328100
556100
284600
356900
254500
300100
315800
259400
282700
256900
219200
466200
445800
275300
207000
181600
226700
212600
241800
240700
224100

14.07
13.62
14.37
14.79
16.41
15.86
15.5
16.23
17.12
15.72
15.15
14.2
13.61
13.78
12.98
13.13
12.77
14.38
15.34
14.47
13.73
13.77
14.94
13.87
15.12
14.11
14.11
13.53
14.13
14.36
13.91
12.06
12.77
12.45
12.66
12.32
11.05
11.42
13.09
13.09
13.13
11.83
11.56
10.83
11.44
11.53
12.9

########
########
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
########
########
########
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
########
########
########
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
########
########
########
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997

27.44
26.12
25.5
24.06
24.75
26.37
24.87
26
24.87
24.25
30.31
29.81
37
38.5
38.38
38.38
37.25
35.5
37
37
38.75
40.44
44.5
41.13
41.19
33.5
37.5
39
43.63
43.75
44.5
39.5
37.25
32
34.5
31.87
30.37
119.5
112.69
121.5
116.5
108.25
107.37
104.75
103.37
90.12
96.25

33.88
28.69
26.37
27.25
25.5
28.5
28.87
28.31
26.94
26.25
33.25
30.5
37.25
38.88
39.81
40.5
40.81
39.13
39.88
39.88
40.81
42.38
46.81
46.38
45
41.25
40.06
40
45.69
46.38
44.94
44
39.81
37.31
35.13
34.94
32.88
125.87
119.12
124.44
122.75
116.5
113.25
108.25
106.25
108.87
96.5

27.37
25.87
23.69
24.06
23.87
24.19
22.12
24.44
21.12
21.62
25
25.81
28.44
35.38
37
37.5
36.56
34.69
34
35.31
36.75
35.94
39.56
39.44
38.81
32.38
30.31
35
38.63
42.63
42.06
39.44
36.94
31.94
31.25
31.87
30
26.75
111.5
112
114.25
105.75
107.12
101
99.87
88
89.37

33.81
27.87
26.25
25.5
24.19
25.12
27.19
24.87
26.12
24.5
25.75
30.25
29.69
37.19
38.44
38.44
38.5
36.75
35.25
35.81
37
39
40.63
45
42
40.81
34
35
38.88
43.31
44
42.25
39
37
31.62
34.5
31.75
30.25
118.69
112.44
117.94
116.12
109.37
107.25
104.75
103.75
90

215000
225500
284000
308800
381200
296400
403400
346900
443500
578600
383000
295400
219300
77200
88800
86700
85400
115500
109600
152400
267000
234000
156200
92000
123300
114300
114800
129400
142700
164400
140600
126200
81900
105600
96300
57800
84400
207900
118700
133000
98600
138200
82400
317300
104800
65100
239900

12.62
10.31
9.71
9.43
8.95
9.29
10.06
9.2
9.46
8.87
9.32
10.95
10.75
13.34
13.79
13.79
13.81
13.18
12.64
12.84
13.06
13.77
14.35
15.89
14.83
14.33
11.94
12.29
13.65
15.2
15.45
14.83
13.64
12.94
11.06
12.07
11.11
10.5
10.3
9.76
10.24
10.08
9.49
9.31
8.94
8.85
7.68

########
########
########
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
2/1/1996
1/2/1996
########
########
########
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/3/1995
########
########
########
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/4/1994
3/1/1994
2/1/1994
1/3/1994
########
########
########
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993

95.25
85.75
87.25
81.62
78
80.87
75.62
73.62
75.62
75.37
83
84.75
79.5
76.75
79.62
75.25
81.25
80.75
77.37
78.62
80.75
74.37
74
72.87
70
74
70.25
70.12
62.13
59.5
61
65
60.5
68
73
70.5
68.75
68.87
62.75
65.12
58
62
63.38
68
72.25
70.5
66.5

97.5
95.87
88
89
82
80.87
81.25
76.25
76
78.25
83.5
87
85.25
78.5
80.75
80
82.62
82.5
82.25
80.5
81.5
80
75.12
74.87
73
74.25
74.5
71.75
71.62
63.38
62.5
66.25
65.5
68
74.25
72.75
73
68.87
69
65.62
65
62.13
64.75
69.25
73.25
72.37
69.75

89.75
84.25
83.75
81.62
77.87
76.25
74.75
73
71.87
74
75
82
79.25
74.87
77
75.12
75
80.5
77
74
77.75
74.37
72
71
67.25
69.12
69.25
68
62.13
59.5
58.38
58.5
59.75
60.88
66
68.75
68.5
64.25
62.75
63.25
56
56.75
61.25
61.75
67.5
70
65

97.5
95.87
85.75
87
81.62
77.62
80.75
75.5
74.75
75.75
75.12
83
84.5
78
77
80
75
81.62
80.75
77.5
78.62
80
74.37
74
72.87
70.12
73.62
70.62
70
61.5
59.5
61.5
65.5
61.25
69.12
72.75
70.75
68
68.87
63.25
64.75
57.63
61.88
63.75
67.5
72.37
68.5

58200
433300
88600
130400
29500
22800
39200
178200
66600
98900
164600
40600
121500
147400
17600
9600
26300
25800
24100
28200
195800
26500
15300
9800
287100
51800
31600
28300
19100
11800
30700
28300
286600
48500
105000
22900
21100
24800
35800
31900
29400
38600
39600
25600
21300
18100
59300

8.32
8.18
7.25
7.35
6.9
6.56
6.83
6.38
6.32
6.25
6.2
6.85
6.98
6.44
6.31
6.56
6.15
6.69
6.62
6.35
6.44
6.43
5.98
5.95
5.85
5.6
5.88
5.64
5.59
4.91
4.75
4.91
5.23
4.78
5.39
5.68
5.52
5.27
5.34
4.9
5.02
4.47
4.8
4.94
5.23
5.52
5.22

1/4/1993
########
########
########
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/2/1992
########
########
########
9/3/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/2/1991
########
########
########
9/4/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/2/1990
########
########
########
9/1/1989
8/1/1989
7/3/1989
6/1/1989
5/1/1989
4/3/1989
3/1/1989

67.25
64.87
68
74.12
73.37
72.12
71
66.37
65.25
62.13
65.75
66.25
67.25
58.38
55.38
55.13
51.38
50.88
48.13
52.5
51
53.38
53.5
53.38
53.13
51.88
51.63
47
47.75
52.63
50
47.13
40.63
43.5
41.88
45.5
47.63
44.25
41.63
41
42.13
42.5
37.38
34.63
36.75
36
37

69
68.25
68.5
74.12
75.25
73.87
73.87
71.62
69.25
65.5
65.75
68
67.25
67
60.75
56
54.75
52.5
51.75
53.13
53
56.25
56.25
57.75
53.88
54.75
52.5
52.63
48.25
52.75
52.63
50.13
46.75
44.25
44.5
45.75
48.25
47.75
44.5
42.13
42.13
43.13
43.25
38
38.13
37.63
38.38

64.5
64.87
62.5
68.62
70.87
71.25
69.62
66.25
64.5
61.63
61.88
64.87
63.75
58.25
55.38
52.75
51.38
47.25
48
48.38
49.63
49.5
52.25
52.5
49.5
51.25
48.75
46.75
44.75
47.13
49.63
46.75
40.63
40.5
41.5
41.88
43.5
44.13
39.5
39
39.5
40.38
37.38
34.13
34.75
35.25
35.75

66.12
67.5
64.37
68.62
74.37
73.62
71.75
71.25
66.62
65
61.88
66
66
66.75
58.63
55.38
54.75
50.5
51.13
48.38
52.63
51
53.38
54.25
53.25
53.25
52
51.5
46.5
48
52.63
50
46.5
40.63
44.5
42.25
45.38
47.75
44.25
41.5
41
42.38
42.63
37
34.88
37
35.88

46800
27300
38700
23900
65500
159500
102000
74300
75200
85700
120600
65200
60400
78100
106800
100400
116800
124600
269100
131100
232400
215400
134700
359300
177000
76000
176400
121000
127400
177200
193300
259700
353400
492300
305100
324600
365400
330400
455200
376700
61200
120600
197700
267500
58000
110700
138600

5.04
5.15
4.91
5.2
5.63
5.57
5.43
5.4
5.04
4.92
4.59
4.9
4.9
4.95
4.35
4.08
4.03
3.72
3.77
3.56
3.88
3.76
3.86
3.92
3.85
3.85
3.76
3.69
3.34
3.44
3.78
3.59
3.34
2.91
3.11
2.95
3.17
3.34
3.09
2.88
2.84
2.94
2.95
2.56
2.42
2.56
2.43

2/1/1989
1/3/1989
########
########
########
9/1/1988
8/1/1988
7/1/1988
6/1/1988
5/2/1988
4/4/1988
3/1/1988
2/1/1988
1/5/1988

37.38
33.25
33.25
34.5
31.25
29.5
33.25
32.25
33
34.5
35.5
36
36.25
37.5

39.13
37.88
33.5
34.75
35.25
32
33.25
33.25
34.5
35
36.38
37.38
36.5
38

36.88
33
32.13
33.25
30.5
29.25
29.25
31.25
32.5
32
34
33.88
34
34

37.25
37.38
33
33.5
34.25
31.37
29.75
33
32.5
32.75
34.25
35.5
36.5
36

64000
66000
43900
62800
66200
83300
40600
50600
35100
54500
66200
78800
142800
111200

2.52
2.53
2.21
2.23
2.28
2.09
1.98
2.2
2.16
2.18
2.28
2.32
2.38
2.35