Date

Open
High
Low
Close
Volume
Adj Close
6/1/2012
13.47
13.63
13.28
13.49 17731000
13.49
5/1/2012
17.27
17.68
13.62
13.89 7727100
13.89
4/2/2012
18.62
19.34
16
17.33 8230600
17.11
3/1/2012
20.94
21.61
18.58
19.13 6027600
18.89
2/1/2012
21.07
23.62
20.51
21.1 7176000
20.83
1/3/2012
19.53
22.28
18.49
20.52 6872200
20.08
########
19.07
20.03
16.47
18.19 6483300
17.8
########
19.3
20.95
15.16
18.89 9011800
18.48
########
15.84
22.88
15
20.73 8931100
20.07
9/1/2011
21.58
21.95
14.77
15.91 9744900
15.4
8/1/2011
31.59
31.61
19.07
21.97 8337300
21.27
7/1/2011
35.02
35.31
30.82
31.15 5730700
29.88
6/1/2011
33.2
34.93
31.12
34.76 4029100
33.35
5/2/2011
37.19
37.21
31.6
33.45 4228900
32.09
4/1/2011
35.89
37.69
33.53
37.07 3085800
35.36
3/1/2011
37.15
37.47
32.42
36.15 4044500
34.48
2/1/2011
36.84
38.5
35
36.67 5503600
34.98
1/3/2011
38.63
38.88
34.17
36.48 6000400
34.63
########
33
38.8
32.79
38.13 4761100
36.19
########
32.47
36.84
30.96
31.68 5097500
30.07
########
33.69
35.62
31.92
32.38 4930000
30.57
9/1/2010
30.15
34.05
29.91
32.98 4909100
31.13
8/2/2010
32.01
33.87
27.65
28.99 4168300
27.37
7/1/2010
27.71
33.07
26.66
30.7 6790000
28.8
6/1/2010
29.3
32.4
26.28
26.76 7529300
25.1
5/3/2010
39.91
39.93
27.46
30.32 8825900
28.44
4/1/2010
45.14
47.25
38.68
38.83 5034900
36.19
3/1/2010
38.17
44.96
37.84
43.91 5391200
40.93
2/1/2010
39.94
41.58
35.89
38.22 6062700
35.62
1/4/2010
47.43
49.41
38.3
38.68 5504700
35.88
########
39.99
47.04
38.99
45.75 4017100
42.44
########
33.78
39.89
32.77
39.27 4948800
36.43
########
36.61
41
33.32
34.02 5981700
31.4
9/1/2009
35.08
42.32
33.83
37.14 5147100
34.28
8/3/2009
37.65
39
33.22
35.63 5129200
32.89
7/1/2009
33.96
38.05
28.2
36.04 6411300
33.09
6/1/2009
35.32
37.26
30.45
33.08 7272600
30.37
5/1/2009
23.68
33.74
23.36
33.18 10109100
30.46
4/1/2009
19.94
29.5
19.83
23.58 9683200
21.52
3/2/2009
18.6
22.39
16.28
20.04 9135500
18.29
2/2/2009
22.05
29.28
18.55
19.33 6808700
17.64
1/2/2009
24.8
30
20.3
22.57 5439000
20.42
########
21.91
26.97
19.45
24.59 4438400
22.25
########
26.39
33.13
15.44
23.68 8109900
21.02
########
48.77
49.15
19.14
26.25 8489900
23.3
9/2/2008
73.01
73.52
45.1
49.38 6178300
43.84

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
########
########
########

86.89
94.77
97.35
89.08
80.53
76.58
68.65
78.36
73.09
77.09
78.79
65.62
64.29
63.77
60.9
53.45
53.39
49.91
47.96
41.95
41.2
43.4
34.66
34.31
34.56
30.5
32.9
37.75
38.4
33.85
36
27.25
27.8
25.3
29.4
28.75
29.02
23.6
25
23.95
32.6
41.2
36.5
38.7
42.8
33.5
29.1

86.93
95.34
104.77
103.14
92.27
82.26
80.21
78.48
78.02
79.52
83.88
79.24
66.77
67.89
66.9
60.12
55.49
54.35
54.05
47.57
43.6
43.67
43.34
35.09
34.86
34.21
34.74
42.81
40.14
39.75
36.4
36.55
28.73
28.12
29.54
30.78
30.2
29.75
26.39
27.09
34
43.86
43
38.84
42.8
42.24
35.79

73.21
74.97
92.44
86.2
80.14
71.83
64.77
55.53
68.12
67.68
74.33
62.06
51.18
59.77
60.13
52.41
52.42
48.89
46.45
39.59
40.12
40.03
33.9
31.7
30.55
27.79
28.65
28.95
36
32.4
31.75
26.38
25.46
24
22.95
28.13
27.19
23.55
22.11
22.92
22.79
29.7
36.06
30.04
36.1
33.36
24.5

78.62
87.42
99.07
99.33
89.09
81.8
76.02
66.39
77.35
73.82
79.95
78.36
66.2
61.02
62.4
59.99
53.42
52.89
50.86
47.57
42.18
41.21
42.75
34.74
34.25
34.21
30.51
32.98
37.49
37.75
33.12
36.2
26.33
27.59
25.3
28.8
28.15
29.12
23.74
25
23.95
32.35
41.8
36.38
38.65
41.95
33.66

4112800
6265500
3539700
3666800
3321300
4445700
3795200
3858900
2093500
3282100
2569500
2148600
3067900
1934300
2616300
2777500
2136900
2795300
2305000
1928100
1745500
2437200
3079400
2102700
2205600
4802000
3376700
2933700
1003900
1472900
1637800
1970400
869800
1244200
1227200
905900
785800
729400
694400
1345100
1318500
847000
522600
523100
298000
405200
610800

69.47
77.24
87.53
87.43
78.42
72
66.58
58.15
67.75
64.66
69.71
68.33
57.72
52.94
54.14
52.05
46.09
45.63
43.88
40.77
36.15
35.32
36.53
29.68
29.16
29.12
25.97
27.97
31.8
32.02
27.99
30.59
22.25
23.24
21.31
24.25
23.63
24.44
19.93
20.89
20.01
27.03
34.93
30.4
32.3
35.05
28.13

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
########

25.25
17.6
14.8
12.52
10.75
10.97
8.5
7.55
8.97
6.85
5.75
5.58
4.2
4.16
4.12

30.45
27.89
18.17
15.06
13
11.88
11.06
8.49
9.24
9.06
7
5.8
6.21
4.6
4.3

24.78
17.57
14.16
12.4
9.41
10.58
8.49
6.8
7.1
6.85
5.52
5.24
4.15
4.01
4.03

29
25.2
17.55
14.7
12.61
10.76
10.95
8.48
7.49
8.87
6.85
5.68
5.58
4.47
4.26

314100
431900
128400
128200
298500
85500
268400
85800
105000
116500
90000
15400
69100
40400
40500

24.23
21.06
14.66
12.28
10.54
8.99
9.15
7.09
6.26
7.41
5.72
4.75
4.66
3.74
3.56