Date Open High Low Close Volume
6/30/2014 32.3 32.3 32.3 32.3 2500
6/27/2014 32.01 32.5 32.01 32.02 6000
6/25/2014 32.99 32.99 32.99 32.99 28000
6/24/2014 33 33 33 33 6500
6/23/2014 32.95 32.95 32.9 32.93 1500
6/20/2014 33 33 32.02 32.26 7500
6/19/2014 33.21 33.9 33.16 33.59 9500
6/18/2014 33.4 34.9 33.4 34.9 3500
6/17/2014 33.55 33.55 33.55 33.55 1000
6/13/2014 33.5 33.65 33.5 33.65 5000
6/12/2014 33.96 34 33.96 34 2000
6/11/2014 33.25 34.15 33.22 33.96 4500
6/10/2014 33.82 33.82 33.55 33.73 5000
6/6/2014 33.85 34.3 33.8 33.8 5000
6/5/2014 34.5 34.5 34 34.03 5500
6/4/2014 33.75 34.5 33.5 34.5 8000
6/3/2014 33.75 33.75 33.75 33.75 1500
6/2/2014 34.3 34.5 34.25 34.5 2000
5/30/2014 35 35 35 35 2000
5/29/2014 34.23 35 34.23 35 1500
5/27/2014 35 35.5 35 35.5 4500
5/23/2014 33.01 34.99 33.01 34.5 7000
5/22/2014 35.15 35.15 34.36 34.36 2500
5/21/2014 35.94 35.94 34.75 34.99 4000
5/20/2014 34 34.69 34 34.69 9000
5/16/2014 35.1 35.1 34 34 7000
5/15/2014 35.94 35.94 34.25 34.89 3500
5/14/2014 34.79 34.79 33 34.58 4000
5/13/2014 34.49 34.49 33 33.87 5500
5/12/2014 34.2 34.2 33.21 33.21 24000
5/9/2014 35.6 35.6 34.11 34.95 5000
5/8/2014 34 34 34 34 2500
5/6/2014 34.25 34.5 34.25 34.5 1000
5/5/2014 35 35 35 35 500
5/2/2014 35.3 35.4 35 35 6000
4/30/2014 33.65 35 33 35 13500
4/29/2014 35.15 36 34.09 34.09 101500
4/28/2014 36 36.5 35.88 35.88 82000
4/24/2014 37.75 38 37.75 37.76 2500
4/23/2014 38.05 38.05 37.91 37.96 18000
4/22/2014 38.6 38.6 38.5 38.5 1000
4/21/2014 38.85 38.85 38.16 38.16 1500
4/18/2014 37.9 38.2 37.8 38.2 13000
4/17/2014 37.6 37.85 37.6 37.75 4000
4/16/2014 38 38.12 38 38 6500
4/15/2014 38.65 38.65 38 38.01 3000
4/14/2014 38.99 38.99 37.8 38 31500
4/11/2014 38.15 38.15 38 38 35000
4/10/2014 38.7 39 38.15 38.75 14000
4/9/2014 39 39 37.75 37.99 142000
4/8/2014 39.12 39.45 39 39.03 42000
4/7/2014 39.4 39.4 39.2 39.2 4500
4/4/2014 39.05 40 39.05 39.95 3500
4/3/2014 39.6 40 39.5 39.57 13500
4/2/2014 39.75 40 39.5 39.7 4500
4/1/2014 39.5 39.5 39.21 39.21 2000
3/31/2014 39.98 39.98 39.3 39.3 4500
3/28/2014 39 39.89 39.89 39.2 3500
3/27/2014 39.5 39.5 39.01 39.2 16000
3/26/2014 39.99 40 39 39 23500
3/25/2014 38.38 40 38.38 40 4500
3/24/2014 39.52 39.52 38.87 39.03 60000
3/21/2014 40.6 40.9 40.6 40.9 2000
3/20/2014 39.3 40.1 39.3 40.1 5000
3/19/2014 40 40.98 39.6 40.98 4000
3/18/2014 40.35 40.35 40.05 40.05 5000
3/17/2014 40.7 41.35 40 41.35 24000
3/14/2014 41.01 41.01 41.01 41.01 500
3/13/2014 42.2 42.2 41.1 41.1 21000
3/12/2014 41.45 42.4 41 41.74 58000
3/11/2014 39.61 40.99 40 40.71 59500
3/10/2014 39.6 40.2 39.5 39.61 6000
3/7/2014 40.7 40.75 39.7 39.74 23500
3/6/2014 39.9 41.2 39.85 40.04 38000
3/5/2014 39 39.5 39 39.5 7000
3/4/2014 39 39.75 38.05 39.75 5500
3/3/2014 39.1 39.1 39 39 1500
2/28/2014 38.5 38.5 38.2 38.2 3000
2/26/2014 39.98 40 39 39.07 19000
2/25/2014 40.74 40.8 39.5 39.51 23000
2/24/2014 39.05 40.2 39.05 40.2 56500
2/21/2014 38.28 38.29 37.75 38.29 73500
2/20/2014 38.5 39.49 36.33 36.47 116500
2/19/2014 38.6 38.95 37.6 38.24 5500
2/18/2014 37.25 37.5 37 37.35 4500
2/17/2014 39.05 39.05 38.8 38.8 2500
2/14/2014 39.9 39.9 39.1 39.1 1000
2/13/2014 39.9 40.25 39.05 39.41 11500
2/12/2014 38.5 40.01 38.5 39.7 30000
2/11/2014 37.25 39.5 36.62 38.11 11500
2/10/2014 38.62 38.62 37.3 38.5 16500
2/7/2014 40.35 40.95 39 39.21 20000
2/6/2014 39.2 41.69 39 40.08 103000
2/3/2014 39.12 40.39 39.12 40.1 2500
1/31/2014 39.25 40.6 39.25 39.57 6000
1/30/2014 39.9 40 39 39 23500
1/29/2014 39.86 39.86 39.85 39.85 1500
1/28/2014 41 41 39.01 40.63 28500
1/27/2014 41.3 41.3 40.01 40.01 10000
1/24/2014 42 42 41.5 42 3500
1/23/2014 42 42.49 42 42 12000
1/22/2014 42.5 42.75 42.2 42.2 8500
1/21/2014 42 42.95 41.6 42.38 53500
1/20/2014 41.3 41.61 41.3 41.5 19000
1/17/2014 40.25 41 40 41 12000
1/16/2014 42.4 42.6 40.45 40.66 30500
1/15/2014 41.8 43.05 41.05 42.07 200500
1/13/2014 40 41.2 39.5 41 59000
1/10/2014 39.75 40.95 39.1 39.64 45000
1/9/2014 39.05 39.78 39.05 39.25 24000
1/8/2014 38.81 39.5 38.8 39.5 10500
1/7/2014 39.1 39.45 39 39 4500
1/6/2014 38.7 39.25 38.7 39.25 4500
1/3/2014 39.45 39.49 38.65 38.91 28000
1/2/2014 39.5 39.6 39.17 39.6 9500
1/1/2014 39.5 39.6 39 39.11 26000
12/31/2013 39 39.95 38.8 39.8 52000
12/30/2013 39 39 39 39 13500
12/27/2013 39 39.9 38.99 39.13 37000
12/26/2013 38.5 39.5 38.5 39.5 21000
12/24/2013 39 39 38.18 38.22 6000
12/23/2013 39.5 39.5 39 39.45 20000
12/20/2013 39.5 39.55 39.5 39.5 11500
12/19/2013 39.9 39.9 39.25 39.25 17000
12/18/2013 39.5 39.6 38.55 39.6 36500
12/17/2013 38.9 39.25 38.9 39 16000
12/16/2013 39 39.25 38.5 38.83 7500
12/13/2013 39 40.3 39 39.7 15500
12/12/2013 38.5 40 38.5 40 88000
12/11/2013 38.5 39.75 38.5 39 60500
12/10/2013 38.01 38.05 38 38.05 2500
12/9/2013 39.01 39.5 38.58 39.39 15000
12/6/2013 40 40.5 38.75 38.98 42500
12/5/2013 39.6 40 39.2 39.66 156500
12/4/2013 41.79 42 38.76 38.89 139000
12/3/2013 40.2 40.79 39.99 40.79 285500
12/2/2013 37 38.85 36.74 38.85 154000
11/29/2013 37.4 37.4 36.15 37 8000
11/28/2013 37 37.65 37 37.15 13500
11/26/2013 37 37 36.99 36.99 1000
11/25/2013 36.99 37.01 35.9 37 6000
11/22/2013 35.76 37.2 35.5 36.13 8000
11/21/2013 35.55 37 35.5 37 9000
11/20/2013 36.78 36.97 36.5 36.51 5500
11/19/2013 37.25 37.35 36.2 36.3 7000
11/18/2013 36.05 36.9 36.05 36.9 4000
11/13/2013 37 37 37 37 4500
11/12/2013 37.98 38 37.98 38 4500
11/11/2013 36.25 38 36.25 37.65 85500
11/8/2013 37 37.9 37 37.75 8500
11/7/2013 37 37.1 36.5 37 4000
11/6/2013 36.75 37.49 36.6 36.75 7000
11/5/2013 36.05 36.75 36.05 36.32 8500
11/4/2013 35.75 36.5 35.75 36.5 2500
11/1/2013 35.7 37 35.7 36.57 26000
10/31/2013 36 36.5 36 36.5 12500
10/29/2013 36.25 36.25 35.5 35.5 19500
10/28/2013 36.04 36.04 36 36.02 5000
10/25/2013 36.9 36.9 35.75 36.9 29000
10/24/2013 35.55 36.8 35.5 36.01 16000
10/23/2013 35.05 35.05 35.05 35.05 500
10/22/2013 35.9 36.25 35.9 36.25 4000
10/21/2013 37 37.4 36 36 3500
10/14/2013 37.6 37.6 35.3 36 4000
10/11/2013 35 37.58 35 36.15 25000
10/10/2013 50 52.5 48.45 50.72 27500
10/9/2013 51.5 51.75 50.5 51 8500
10/8/2013 51 52.5 50.5 51.12 32500
10/7/2013 50.48 50.9 50 50.9 7500
10/4/2013 49.66 50 49 49.97 2000
10/3/2013 48.75 49.5 48.75 49 46000
10/2/2013 49 50 48.8 48.95 25500
10/1/2013 47.75 50 47.7 49.84 24000
9/30/2013 49 49 47 48.56 19000
9/27/2013 49.85 50 49 49 11000
9/26/2013 49.5 49.89 47.27 49.17 50500
9/25/2013 49.51 50 49.16 49.7 16000
9/24/2013 51 51.38 49.5 49.6 74500
9/23/2013 51.5 51.5 50.75 51 21500
9/20/2013 52.3 52.3 51 51.5 4000
9/19/2013 50.75 52 50.35 51.28 55500
9/17/2013 53.5 53.5 51.5 51.86 151000
9/16/2013 52.65 52.99 52.2 52.24 37000
9/13/2013 50.52 53.48 50.1 51.93 332500
9/12/2013 52.85 53.5 50.6 50.94 199500
9/11/2013 52.09 52.09 50.6 51.82 644000
9/10/2013 49.61 49.61 49.61 49.61 515000
9/9/2013 44 47.25 44 47.25 558000
9/6/2013 44 44 44 45 10000
8/30/2013 45.5 45.5 45.5 45.5 500
8/26/2013 46 46 46 46 2000
8/20/2013 44 44 44 44 1000
8/19/2013 43.01 43.99 43.01 43.99 2000
8/16/2013 44.5 44.5 44.5 43.95 9000
8/15/2013 46 46 43.95 43.95 41000
8/13/2013 43.75 44 43.75 44 57500
8/12/2013 43.25 44.3 43.25 44.01 105000
8/1/2013 45 45 45 43.25 46000
7/31/2013 44.25 44.25 44.25 43.25 39000
7/29/2013 43.1 43.1 43.1 43.25 25500
7/26/2013 44.25 44.25 44.25 43.25 81000
7/25/2013 43.25 43.25 43.25 43.25 4000
7/24/2013 42 42 42 43.25 6000
7/23/2013 43.25 43.25 43.25 43.25 2000
7/22/2013 43.75 43.75 43.75 45 10000
7/19/2013 43.5 43.5 43.5 45 10000
7/18/2013 45 45 43.4 45 10500
7/10/2013 43.5 44.5 43.5 44.5 106000
7/9/2013 45 45 45 44.5 5000
7/5/2013 45 45 45 44.5 500
7/4/2013 43.5 44.5 43 44.5 100000
6/24/2013 44.5 44.5 44.5 43.5 50000
6/21/2013 44.2 45 43.5 43.5 66000
6/20/2013 44.2 44.2 44.2 44.2 500
6/19/2013 43 44.1 43 43.21 68500
6/18/2013 41 42 41 42 6000
6/14/2013 40 40 40 40 500
6/12/2013 40.03 38.5 38.5 38.5 500
5/3/2013 41 41 41 41 2500
4/9/2013 42.18 42.18 42.18 42.18 500
3/13/2013 42.18 42.18 42.18 42.18 4000
2/21/2013 44.9 44.9 44.9 44.9 1000
2/20/2013 50.25 50.37 47 47.25 4500
2/12/2013 50.5 50.5 50.5 50.5 500
2/8/2013 48.25 48.25 48.25 48.25 500
2/6/2013 46.1 46.1 46.1 46.1 500
2/4/2013 44 44 44 44 500
2/1/2013 41.95 41.95 41.95 41.95 500
1/30/2013 41 41 41 41 1000
1/29/2013 43 43 43 43 500
12/18/2012 42.02 42.02 42.02 42.02 500
12/12/2012 39.91 39.91 39.91 39.91 500
12/11/2012 38.01 38.01 38.01 38.01 500
12/10/2012 35.5 36.2 35.5 36.2 2000
12/7/2012 33.5 34.5 33.5 34.5 3000
12/5/2012 33.5 33.5 33.5 33.5 2000
11/30/2012 32.4 32.5 32.4 32.5 1500
11/29/2012 32.5 32.5 32.5 32.5 2000
11/28/2012 32.23 32.23 32.23 32.23 500
11/14/2012 30.7 30.7 30.7 30.7 500
11/13/2012 32.31 32.31 32.31 32.31 500
11/1/2012 35 35 35 35 500
10/25/2012 31.96 31.96 31.96 31.96 2000
10/24/2012 30.44 30.44 30.44 30.44 1000
9/28/2012 31.49 31.49 31.49 31.49 500
9/25/2012 32.26 32.26 32.26 32.26 1000
9/20/2012 34.25 34.25 33.95 33.95 1500
9/19/2012 32.65 32.65 32.65 32.65 500
9/10/2012 31.11 31.11 31.11 31.11 1000
9/7/2012 32.74 32.74 32.74 32.74 1000
9/6/2012 31.49 31.49 31.49 31.49 500
9/5/2012 30.03 30.03 30.03 30.03 500
9/4/2012 28.6 28.6 28.6 28.6 500
8/31/2012 27.25 27.25 27.25 27.25 500
8/30/2012 26 26 26 26 500
8/29/2012 24.82 24.82 24.82 24.82 500
8/2/2012 23.64 23.64 23.64 23.64 500
7/26/2012 22.21 22.21 22.21 22.21 500
7/20/2012 23.03 23.34 23.03 23.34 20
7/19/2012 23.34 23.34 23.34 23.34 500
7/18/2012 23.34 23.34 22.23 22.23 21
7/17/2012 23.19 23.34 22.23 22.23 50
7/16/2012 22.76 23.32 22.23 22.23 60
7/13/2012 23.34 23.34 22.23 22.23 100
7/12/2012 23.34 23.34 22.23 22.23 400
7/11/2012 22.15 22.3 22.15 22.23 600
7/6/2012 22.6 23.11 22.6 22.88 898
7/5/2012 23.02 23.66 23.02 23.02 502
7/3/2012 24.55 24.56 23.57 23.57 1094
7/2/2012 23 23.41 23 23.41 50
6/29/2012 23.45 25.7 23.35 23.41 1051
6/28/2012 24.55 24.55 24.46 24.51 500
6/27/2012 25.75 25.75 25.7 25.73 500
6/26/2012 26 26.99 26 26.99 200
6/25/2012 27.15 27.15 26.92 26.99 500
6/22/2012 28.35 28.35 28.31 28.33 500
6/6/2012 28.31 29.79 28.31 29.79 2
5/23/2012 32.9 32.9 31.35 31.35 2
5/14/2012 34.61 34.61 33 33 1
5/2/2012 34.5 34.5 33 33 15
4/23/2012 31.4 33 31.4 33 10
4/11/2012 34.63 34.63 33 33 1
3/29/2012 33 34.44 34.44 33 1
3/19/2012 32.88 34.6 32.88 34.6 10
3/14/2012 35.3 35.3 32.21 35.18 511
3/12/2012 32.3 34 32.3 34 10
3/8/2012 32.33 34 32.3 34 25
3/5/2012 32.72 34.4 32.68 34.4 330
3/1/2012 34.4 34.4 34.4 34.4 18
2/29/2012 32.91 35.85 32.9 34.4 160
2/28/2012 33.99 35.8 32.4 34.4 3447
2/27/2012 33.39 35.11 33.39 34.1 812
2/24/2012 31.83 33.5 31.83 33.5 51
2/23/2012 32.45 33.5 32.45 33.5 2
2/22/2012 31.83 33.5 31.83 33.5 113
2/17/2012 35.17 35.17 33.5 33.5 1
2/7/2012 32 33.5 32 33.5 1
12/23/2011 33.5 33.65 33.5 33.65 1500
12/20/2011 33 33 32.95 32.95 2
12/19/2011 32.95 32.95 32.95 32.95 500
12/14/2011 32 32 31.9 31.97 1530
12/13/2011 31.25 32.81 31.5 32.81 21601
12/12/2011 31.5 31.25 30.5 31.25 4500
12/9/2011 30.19 31.5 30 31.5 14041
12/8/2011 28.76 30.19 29.01 30.19 2601
12/7/2011 30.27 28.76 28.76 28.76 500
12/2/2011 31.86 32.9 30.27 30.27 1000
12/1/2011 30.5 31.9 31.8 31.86 500
11/30/2011 31.81 33.2 30.5 30.5 1500
11/29/2011 30.42 31.94 30.25 31.81 13800
11/28/2011 28.99 30.42 30.4 30.42 4000
11/25/2011 27.61 28.99 28.85 28.99 11900
11/24/2011 26.3 27.61 27.61 27.61 3160
11/23/2011 25.05 26.3 25 26.3 4250
11/22/2011 24.41 25.63 24 25.05 7308
11/21/2011 23.25 24.41 23 24.41 2000
11/18/2011 22.15 23.25 23.25 23.25 2537
11/17/2011 21.1 22.15 22.15 22.15 4115
11/16/2011 21.1 22.15 22.15 21.1 10
10/28/2011 21.1 21 21 21.1 1
10/27/2011 22.2 21.1 21.1 21.1 500
10/20/2011 22.7 22 22 22.7 5
10/19/2011 23.84 22.7 22.7 22.7 750
10/17/2011 23 23.95 23.95 23 50
10/14/2011 24 23 23 23 2960
10/11/2011 21.97 23 22.95 22.99 1000
10/7/2011 20.93 21.97 21.05 21.97 1502
10/6/2011 22 23.1 20.9 20.93 879
10/5/2011 22.85 22.02 22 22 1500
9/30/2011 24 22.85 22.85 22.85 500
9/28/2011 24 22.8 22.8 24 1
9/21/2011 24.6 24 24 24 500
9/19/2011 25.78 24.6 24.6 24.6 719
9/16/2011 27.1 25.8 25.75 25.78 500
9/15/2011 28.5 27.12 27.08 27.1 500
9/14/2011 28.5 27.1 27.1 28.5 99
8/4/2011 30 28.5 28.5 28.5
7/27/2011 31 30 30 30
7/15/2011 31.5 31 31 31
7/8/2011 31.5 31.5 31.5 31.5 501
7/1/2011 30 30.49 30 30.26 500
6/28/2011 30.4 30.4 28 29.43 56
6/27/2011 28 29.43 28 29.43 5
6/23/2011 28 29.43 28 29.43 5
6/21/2011 28 29.43 27.99 29.43 205
6/20/2011 28 29.43 28 29.43 420
6/16/2011 29.42 29.5 29.42 29.43 600
6/15/2011 33.99 33.99 30.95 30.95 999
6/14/2011 32.5 32.5 32.5 32.5 1
6/13/2011 34.33 34.33 31.08 34.21 520
6/10/2011 32.7 32.7 32.7 32.7 500
6/8/2011 31.16 31.16 31.16 31.16 1010
6/7/2011 32.8 32.8 32.8 32.8 500
6/3/2011 31.5 31.5 30 31.25 600
6/2/2011 31.45 31.45 30 30 101
6/1/2011 30.84 30.84 30 30 22
5/27/2011 32.57 32.57 30 30 2505
5/26/2011 32.24 32.24 30.07 31.02 4488
5/25/2011 32.55 32.55 29.5 31.65 975
5/24/2011 30.8 31.2 30.8 31 500
5/23/2011 28.9 30.31 28.9 30.31 25
5/20/2011 30.1 30.35 30.1 30.31 1500
5/19/2011 29.99 30.5 29.95 30 1208
5/18/2011 26.81 29.4 26.81 29.4 6324
5/17/2011 26.99 28.24 26.99 28.22 1615
5/16/2011 25.25 26.9 25.25 26.9 2300
5/13/2011 25.65 25.65 25 25.65 5075
5/12/2011 24.43 24.43 24.43 24.43 500
5/11/2011 23.27 23.27 23.27 23.27 525
5/10/2011 22.17 22.17 22.17 22.17 1000
5/6/2011 20.11 21.12 20.11 21.12 1
4/29/2011 21 23.11 21 21.12 530
4/28/2011 22.01 22.01 22.01 22.01 500
4/26/2011 22.8 22.9 22.78 22.78 3000
4/25/2011 23.98 24 23.97 23.97 1500
4/21/2011 25.18 25.18 25.18 25.18 500
4/19/2011 27.45 27.45 26.5 26.5 1
4/5/2011 26 26.5 26 26.5 900
4/1/2011 27 27 25.79 25.79 30
3/24/2011 25.79 25.79 25.79 25.79 500
3/21/2011 28.39 28.39 25.8 27.14 23
3/18/2011 27.75 27.75 27.64 27.64 50
3/16/2011 26.34 27.64 26.34 27.64 291
3/15/2011 28.49 28.49 27.5 27.64 10660
3/14/2011 28 28 27.65 27.76 1100
3/11/2011 29.85 29.85 28 28.99 1600
3/10/2011 28.94 28.94 28.2 28.43 210
3/9/2011 29.65 29.65 26.98 28.43 3437
3/8/2011 27.3 28.9 27.07 28.4 2800
3/7/2011 28.95 28.95 27.55 28.49 7085
3/4/2011 28.89 29 28.89 28.99 850
3/3/2011 29.65 29.65 29.55 29.55 1000
3/2/2011 28.9 28.9 26.19 28.26 5851
3/1/2011 27.55 27.55 27.55 27.55 500
2/28/2011 27 27 26.35 26.35 50
2/25/2011 26.35 26.35 26.35 26.35 500
2/24/2011 25.19 25.19 25.19 25.19 500
2/23/2011 25.14 25.14 24 24 20
2/22/2011 25.1 25.1 24 24 5
2/21/2011 26 26 23.59 24 3112
2/17/2011 25.42 25.43 24.75 24.83 1911
2/15/2011 24 24.22 23.25 24.22 3120
2/9/2011 23.07 23.07 23.07 23.07 10
2/8/2011 24.07 24.07 24.07 24.07 20
2/7/2011 25.02 25.02 25.02 25.02 10
2/4/2011 26.55 26.55 26.31 26.32 330
2/2/2011 25.51 27.69 25.51 27.69 2
2/1/2011 24.6 26.78 24.6 26.78 2
1/28/2011 25.52 25.52 25.52 25.52 100
1/27/2011 24.37 26.58 24.37 26.58 500
1/26/2011 25.32 25.32 23.5 25.32 400
1/25/2011 25.81 25.81 24.12 24.12 3017
1/24/2011 26.52 26.52 24.2 24.59 105
1/21/2011 25.26 25.26 25.26 25.26 2
1/20/2011 26.52 26.56 26.52 26.56 6
1/19/2011 27.91 28 27.91 27.91 741
1/18/2011 29.37 29.37 29.37 29.37 17
1/17/2011 33.95 33.95 30.89 30.91 1601
1/13/2011 32.85 32.85 32.85 32.85 6
1/11/2011 29.28 31.99 29.28 31.99 20
1/10/2011 30.8 30.8 30.8 30.8 401
1/7/2011 35.35 35.35 32.25 32.41 551
1/6/2011 31.35 33.85 31.35 33.71 1602
1/5/2011 32.64 33 32.64 33 1990
1/3/2011 34.5 34.5 34.5 34.5 10
12/31/2010 34.5 34.5 34.5 34.5 1
12/27/2010 36 36 34.5 34.5 2
12/23/2010 34.1 34.4 34.1 34.34 800
12/22/2010 32.25 33.74 32.25 33.7 205
12/21/2010 31 32.25 31 32.25 500
12/20/2010 33.28 33.28 31 31 402
12/15/2010 31.7 31.7 31.6 31.7 1285
12/14/2010 30.21 30.21 30.21 30.21 2003
12/13/2010 30.54 30.54 30 30.21 11
12/10/2010 29.09 29.09 29.09 29.09 1
12/9/2010 28.35 28.35 28.29 28.29 1
12/8/2010 27 27 27 27 1
12/7/2010 27.25 27.25 27.25 27.25 1
12/6/2010 28 28 27.32 27.41 3
12/3/2010 28.75 28.75 28.75 28.75 1
12/2/2010 28.85 28.85 28.6 28.6 1
12/1/2010 27.35 27.75 27.32 27.49 1109
11/29/2010 28.7 28.79 28.7 28.75 1000
11/24/2010 28.7 28.7 28.7 28.7 50
11/23/2010 27.75 27.75 27.75 27.75 1
11/22/2010 26.92 26.92 26.9 26.9 10
11/16/2010 25.49 25.72 25.49 25.64 15
11/12/2010 24.5 24.5 24.5 24.5 100
11/10/2010 25.65 27.09 25.6 25.78 530
11/8/2010 24.7 26.9 24.7 25.8 1000
11/5/2010 25.72 25.72 25.72 25.72 400
11/4/2010 28 28.25 26.95 27.07 1555
11/3/2010 26.99 27 26.99 27 25
11/2/2010 28 28.75 26.13 26.13 4005
11/1/2010 27.49 27.5 27.49 27.5 1200
10/28/2010 27.48 27.48 27.48 27.48 50
10/27/2010 24.94 26.48 24.5 26.48 280
10/25/2010 26.69 26.69 25.65 25.94 123
10/21/2010 25.31 26.49 25.31 26.49 212
10/20/2010 23.5 25.8 23.5 25.31 817
10/19/2010 24.65 24.68 24.65 24.66 800
10/18/2010 23.69 23.69 23.69 23.69 100
10/15/2010 22.57 22.57 22.57 22.57 200
10/14/2010 21.4 21.5 21.39 21.5 4000
10/4/2010 21.8 22.25 21.8 22.25 490
10/1/2010 22.92 22.92 22.92 22.92 33
9/30/2010 22.1 22.1 21.06 21.83 429
9/29/2010 21 21.05 21 21.05 150
9/28/2010 22.05 22.05 22.05 22.05 20
9/27/2010 23 23 23 23 1
9/24/2010 23.74 23.74 23.74 23.74 1
9/22/2010 23.76 23.76 23.75 23.75 1869
9/20/2010 25 25 25 25 6
9/16/2010 24.99 25 24.99 25 25
9/15/2010 23.09 25.48 23.09 25.48 11
9/14/2010 24.3 24.3 24.3 24.3 35
9/8/2010 23.43 23.43 23.43 23.43 1
9/7/2010 24.64 24.64 24.64 24.64 1
9/6/2010 25.93 25.93 25.93 25.93 16
9/3/2010 24.7 24.7 24.7 24.7 1
9/2/2010 25.72 26 25.72 26 11
9/1/2010 27.07 27.07 27.07 27.07 1
8/31/2010 28.49 28.49 28.49 28.49 5
8/24/2010 28.31 28.31 28.31 28.31 115
8/20/2010 29.79 29.79 29.79 29.79 5
8/18/2010 33 33 31.35 31.35 15
8/16/2010 33 33 33 33 450
7/30/2010 34.12 34.12 34.12 34.12 1
7/29/2010 32.5 32.5 32.5 32.5 1
7/26/2010 35.95 35.95 35.95 35.95 5
7/22/2010 37.8 37.8 37.79 37.79 1
7/21/2010 36 36 36 36 1
7/20/2010 34.6 34.6 34.6 34.6 1
7/6/2010 33.72 33.72 33.72 33.72 1
7/5/2010 35.49 35.49 35.49 35.49 4
7/2/2010 34.44 34.44 34.44 34.44 1
6/30/2010 32.15 32.95 32.15 32.82 1030
6/29/2010 36 36 32.72 33.84 40
6/28/2010 34.39 34.48 34.39 34.44 210
6/25/2010 33.85 33.85 33.85 33.85 100
6/24/2010 32.4 32.44 32.4 32.43 734
6/18/2010 29.65 30.9 29.65 30.9 49510
6/17/2010 27.97 30.7 27.97 29.65 440
6/16/2010 29.44 29.44 29.44 29.44 10
6/15/2010 28.11 28.11 28.11 28.11 1
6/14/2010 26.78 26.78 26.78 26.78 5
6/10/2010 25.51 25.51 25.51 25.51 8
6/9/2010 24.3 24.3 24.3 24.3 1
6/7/2010 23.15 23.15 23.15 23.15 1
6/4/2010 20.01 22.05 20.01 22.05 5
6/3/2010 21 21 21 21 1
6/2/2010 22.01 22.01 22.01 22.01 1
6/1/2010 23.16 23.16 23.16 23.16 1
5/31/2010 24.37 24.37 24.37 24.37 1
5/28/2010 25.65 25.65 25.65 25.65 10
5/27/2010 27 27 27 27 1
5/21/2010 28.35 28.35 28.35 28.35 1
5/3/2010 27 27 27 27 5
4/29/2010 26.79 28.75 26.79 26.79 360
4/28/2010 28.2 28.2 28.2 28.2 40
4/27/2010 31.99 31.99 29.68 29.68 27
4/20/2010 32.38 32.38 30.11 31.25 20
4/16/2010 31.69 31.69 31.69 31.69 2
4/13/2010 28.03 30.2 28.03 30.2 502
4/12/2010 29.5 29.5 29.5 29.5 600
4/8/2010 30.98 30.98 28.5 28.66 115
4/7/2010 30.15 30.15 30 30 2
4/5/2010 29 29 29 29 500
4/1/2010 28.75 28.75 28.75 28.75 100
3/31/2010 27.49 27.49 27.49 27.49 326
3/30/2010 28.93 28.93 28.93 28.93 1
3/29/2010 30.45 30.45 30.45 30.45 154
3/26/2010 34.75 34.75 32.05 32.05 276
3/25/2010 37.24 37.24 33.73 33.73 27
3/24/2010 36 36 35.5 35.5 1
3/22/2010 34.4 34.4 34.38 34.38 100
3/19/2010 32.9 32.9 32.9 32.9 100
3/18/2010 31.35 31.35 31.35 31.35 25
3/17/2010 31.35 31.35 31.35 31.35 100
3/16/2010 30.15 30.15 30.15 30.15 100
3/15/2010 28.99 29 28.99 28.99 100
3/12/2010 29.25 29.25 29.25 29.25 100
3/11/2010 29.35 29.35 28 28 100
3/10/2010 28.07 28.07 27.5 28.01 377
3/9/2010 26.74 26.74 26.74 26.74 569
3/8/2010 25.47 25.47 25.47 25.47 1000
3/3/2010 24.26 24.26 24.26 24.26 1
3/2/2010 25.13 25.13 25.13 25.13 5
3/1/2010 25.85 25.85 25.85 25.85 100
2/26/2010 26.9 27 26.9 27 502
2/25/2010 28.2 28.2 28.2 28.2 100
2/24/2010 29.55 29.55 29.55 29.55 100
2/23/2010 31 31 31 31 100
2/22/2010 35.2 35.2 32.5 32.5 2
2/18/2010 34.5 34.9 34.5 34.77 300
2/17/2010 35.5 35.5 34.9 34.9 1
2/16/2010 34 34 34 34 5
2/15/2010 33 33 32 33 3541
2/10/2010 32 33.55 30.61 33.55 543
2/4/2010 29.3 32.28 29.3 32.17 1715
2/3/2010 33.9 33.9 30.68 30.75 929
2/2/2010 32.29 32.29 32.29 32.29 10
2/1/2010 28.05 30.95 28.05 30.89 2401
1/29/2010 28.1 29.5 28.1 29.5 515
1/28/2010 28.8 28.8 28.1 28.1 1500
1/26/2010 28.65 28.8 28.65 28.8 1000
1/25/2010 27.6 30 27.55 30 3200
1/22/2010 27.11 29 27.1 29 6624
1/21/2010 27.25 28.5 27.2 28.5 3510
1/19/2010 30.85 30.85 28.6 28.6 720
1/18/2010 28.55 30 28.2 30 1000
1/15/2010 29.8 29.8 29.65 29.65 999
1/14/2010 28.66 28.66 26.5 28.5 1020
1/13/2010 27.3 27.3 27.3 27.3 11
1/12/2010 26 26 26 26 510
1/11/2010 22.62 24.99 22.62 24.99 11
1/8/2010 23.8 23.8 23.8 23.8 1
1/7/2010 24.41 24.41 22.58 22.75 3
1/6/2010 23.25 23.25 23.25 23.25 1
1/4/2010 23.23 23.23 23.23 23.23 5
12/31/2009 24.4 24.4 24.4 24.4 1
12/24/2009 24.46 26.69 24.41 24.41 4983
12/23/2009 27.94 27.94 25.36 25.36 6
12/22/2009 26.61 26.61 26.61 26.61 10
12/21/2009 25.35 25.35 25.35 25.35 1
12/16/2009 24.15 24.15 22.06 24.15 3
12/15/2009 23 23 23 23 5
12/14/2009 24.2 24.2 24.2 24.2 35
12/11/2009 23.05 23.05 23.05 23.05 5
12/8/2009 24.25 24.25 24.25 24.25 5
12/4/2009 25.11 25.11 25.11 25.11 5
12/3/2009 26 26 26 26 10
12/2/2009 26.55 26.55 26.55 26.55 6
12/1/2009 29.29 29.29 26.55 26.55 2
11/26/2009 25.51 28.08 25.5 27.9 3450
11/25/2009 26.7 26.7 26.7 26.7 5
11/24/2009 28.05 28.05 28.05 28.05 5
11/19/2009 29.5 29.5 29.5 29.5 5
11/18/2009 31.05 31.05 31.05 31.05 5
11/17/2009 32.68 32.68 32.68 32.68 5
11/6/2009 34.5 34.5 34.39 34.39 1310
11/5/2009 36.2 36.2 36.2 36.2 1786
11/3/2009 38 38 38 38 500
10/27/2009 40.35 40.35 38.26 38.26 464
10/26/2009 38.75 40.5 38.5 40.2 110
10/23/2009 39 41.7 38 38 2526
10/22/2009 38.47 41.35 38.47 39.75 526
10/21/2009 40.45 40.49 40.45 40.49 1900
10/16/2009 39.5 39.5 39.5 39.5 100
10/15/2009 35.15 38.75 35.15 38.75 6390
10/14/2009 34.5 37 34.25 37 1500
10/13/2009 35 36 35 36 1500
10/12/2009 35 35 35 35 1000
10/8/2009 36.69 38.52 34.9 36.5 1443
10/7/2009 35 36.69 35 36.69 960
10/6/2009 34.95 34.95 34.95 34.95 1
9/28/2009 35.7 35.7 35 35 20
9/15/2009 33 33 33 33 10
9/10/2009 33 33 33 33 245
8/28/2009 35.1 35.1 35.1 35.1 1
8/18/2009 36.25 36.25 36.25 36.25 1700
8/17/2009 36.15 36.15 36.15 36.15 10
8/13/2009 38.05 38.05 38.05 38.05 1
8/11/2009 40.05 40.05 40.05 40.05 11
7/30/2009 37 37 37 37 1
7/27/2009 35.6 35.6 35.6 35.6 1
7/24/2009 33.91 33.91 33.91 33.91 79
7/22/2009 32.3 32.3 32.3 32.3 921
7/21/2009 34 34 34 34 19
7/17/2009 33.92 33.92 33.92 33.92 1000
6/12/2009 43.9 43.9 43.9 43.9 1000
6/5/2009 45.74 45.74 45.74 45.74 1000
6/4/2009 43.99 43.99 43.99 43.99 2000
6/3/2009 40 43.99 40 43.99 6000
6/2/2009 42 42 42 42 2000
6/1/2009 41.47 41.47 41 41.47 4500
5/29/2009 39.5 39.5 39.5 39.5 1500
5/28/2009 36.5 37.74 36.5 37.74 4000
5/27/2009 35.95 35.95 35.95 35.95 1000
5/26/2009 34.24 34.24 34.24 34.24 1000
5/25/2009 32.61 32.61 32.61 32.61 1000
5/22/2009 31.06 31.06 31.06 31.06 1000
5/21/2009 29.57 29.61 29.57 29.61 3000
5/20/2009 27.9 28.65 27.5 28.65 6000
5/19/2009 27.27 27.3 27.27 27.3 2000
5/18/2009 26 26 26 26 1000
5/15/2009 24.78 24.78 24.78 24.78 1000
5/14/2009 23.6 23.6 23.6 23.6 1000
5/13/2009 22.5 22.5 22.5 22.5 1000
5/8/2009 21.5 21.6 21.5 21.6 8500
5/6/2009 21.14 21.14 21.14 21.14 500
5/5/2009 22.14 22.25 22.14 22.25 3000
4/30/2009 23.3 23.3 23.3 23.3 2000
4/29/2009 24.5 24.5 24.4 24.4 2500
4/28/2009 25.65 25.65 25.65 25.65 2000
4/2/2009 27 27 27 27 2500
3/31/2009 26.55 26.55 26.55 26.55 1000
3/19/2009 29.41 29.41 29.41 29.41 500
12/17/2008 33.25 33.25 33.25 33.25 500
8/27/2008 40.2 40.2 36.4 36.45 1500
8/19/2008 36.6 38.29 36.6 38.29 1000
8/18/2008 36.6 38.5 36.6 38.5 10000
8/13/2008 35 38.5 35 38.5 4000
8/12/2008 34 36.75 34 36.75 1500
7/24/2008 35.01 35.01 35.01 35.01 1500
7/11/2008 35.01 35.01 35.01 35.01 500
6/3/2008 35.01 35.01 35.01 35.01 36000
6/2/2008 35.01 35.01 35.01 35.01 36000
5/28/2008 35.01 35.01 35.01 35.01 500
5/16/2008 35.01 35.01 35.01 35.01 500
4/29/2008 36.85 36.85 36.85 36.85 500
4/28/2008 35.7 35.7 35.7 35.7 500
4/25/2008 34 34 34 34 500
4/24/2008 34.5 34.5 34.5 34.5 500
4/21/2008 35 35 35 35 500
2/13/2008 37 37 37 37 1500
2/12/2008 37 37 37 37 500
2/11/2008 36 36 36 36 1000
2/4/2008 35 36 35 36 8500
2/1/2008 35 35.65 35 35 2000
1/30/2008 35 35 34.05 34.05 1500
1/29/2008 36 36 34.2 35 3500
1/24/2008 36.15 36.15 36.15 36.15 500
1/15/2008 35.55 35.55 35.55 35.55 2000
1/11/2008 34.5 36 33.4 36 4500
1/10/2008 35 35 35 35 500
1/8/2008 36.8 36.8 36.8 36.8 500
1/7/2008 36.8 36.8 36.8 36.8 500
1/3/2008 35.5 35.7 35.5 35.7 2000
1/2/2008 34.5 34.5 34 34 3000
1/1/2008 35.5 35.5 35.2 35.2 1000
12/31/2007 37.05 37.05 37.05 37.05 500
12/27/2007 38.95 39 38.95 39 1000
12/26/2007 37 38.25 37 38.25 2500
12/24/2007 35 36.45 35 36.45 1500
12/19/2007 37 37.5 34.1 36.45 5000
12/18/2007 35.75 35.75 35.75 35.75 500
12/17/2007 34.05 34.05 34.05 34.05 500
12/14/2007 34.65 34.65 34.65 34.65 500
12/12/2007 36.45 36.45 36.45 36.45 2500
12/10/2007 36.9 36.9 36.9 36.9 500
12/6/2007 36 36 36 36 500
11/29/2007 36 36 36 36 1000
11/27/2007 37.75 37.75 37.75 37.75 1500
11/26/2007 38 38 36.1 36.1 1500
11/23/2007 38 38 38 38 1000
11/22/2007 38.9 38.9 38.9 38.9 1000
11/21/2007 37.2 37.25 37.2 37.25 3500
11/19/2007 35 35.5 35 35.5 2000
11/16/2007 34 34 34 34 9500
11/15/2007 33.5 33.5 33.5 33.5 500
11/14/2007 35.15 35.15 35.15 35.15 1000
11/13/2007 37 37 37 37 1000
11/12/2007 34.9 35.9 34.9 35.9 3000
11/8/2007 34.3 34.3 34.3 34.3 1500
11/6/2007 36.1 36.1 36.1 36.1 500
11/5/2007 38 38 38 38 500
11/2/2007 40 40 40 40 1000
11/1/2007 40 40 40 40 3000
10/31/2007 39.9 39.9 39.9 39.9 1000
10/30/2007 38.7 41 38.7 38.7 4500
10/29/2007 40.7 40.7 40.7 40.7 500
10/25/2007 40 40 40 40 1000
10/24/2007 41.35 42.5 41.35 41.4 4500
10/23/2007 43.7 43.7 43.5 43.5 6000
10/22/2007 41.6 41.65 41.6 41.65 2000
10/19/2007 39.7 39.7 38 39.7 4000
10/18/2007 36.5 37.85 36.5 37.85 3500
10/17/2007 36.05 36.05 36.05 36.05 1000
10/11/2007 35.7 35.7 35 35.7 5500
10/9/2007 34.05 34.05 34.05 34.05 1000
10/8/2007 35 35.6 35 35.6 2500
10/3/2007 32.5 33.95 32.5 33.95 6500
9/26/2007 32.25 34 32.25 34 1000
9/24/2007 33.3 33.3 33.25 33.25 1000
9/21/2007 36.25 36.75 35 35 1500
9/19/2007 35 35 35 35 500
9/14/2007 33.6 33.6 33.6 33.6 500
9/13/2007 33.6 33.6 32 32 2000
9/12/2007 31 32 31 32 2000
9/11/2007 32 32 32 32 1000
9/5/2007 31.5 31.5 31.5 31.5 1000
8/27/2007 33.95 34 31.5 31.5 2000
8/24/2007 34 35 33 33 2000
8/23/2007 32 33.6 32 33.6 3500
8/22/2007 32 32 32 32 500
8/15/2007 33.45 33.45 33.45 33.45 500
8/13/2007 33.45 33.45 33.45 33.45 500
8/10/2007 33.45 33.45 33.45 33.45 500
8/9/2007 33.45 33.45 33.45 33.45 500
8/8/2007 31.95 31.95 31.95 31.95 500
8/7/2007 30 30.5 30 30.5 1500
8/6/2007 30.5 30.5 30.1 30.1 1000
8/3/2007 31 31 30 30.5 1500
8/2/2007 31 31 30.5 30.5 2000
8/1/2007 31.2 31.2 31.2 31.2 1500
7/31/2007 32.8 32.8 32.8 32.8 500
7/30/2007 32.1 34.5 32.1 34.5 2000
7/27/2007 32.1 34.5 32.1 34.5 2000
7/26/2007 32.5 33 32.5 33 1500
7/25/2007 32.5 33 32.5 33 1500
7/24/2007 34.1 34.1 34.1 34.1 500
7/23/2007 34.1 34.1 34.1 34.1 500
7/20/2007 34.1 34.1 34.1 34.1 500
7/19/2007 34.1 34.1 34.1 34.1 500
7/18/2007 34.1 34.1 34.1 34.1 500
7/17/2007 34.1 34.1 34.1 34.1 500
7/16/2007 34.9 34.9 33.1 34.05 14000
7/13/2007 34 34 33.2 33.55 9500
7/12/2007 32.45 32.45 32.45 32.45 6000
7/11/2007 30.95 30.95 30.95 30.95 500
7/10/2007 28.6 30.5 28.6 30.5 1500
7/9/2007 30.5 30.5 30.1 30.1 3500
7/6/2007 31 31 30.5 30.5 3500
7/5/2007 31 31 30.5 30.5 3500
7/4/2007 31 31 30.5 30.5 3500
7/3/2007 30.2 30.2 30 30 1000
7/2/2007 30 31.5 30 31.5 6000
6/29/2007 30 31.5 30 31.5 6000
6/28/2007 29.9 30 29.9 30 2000
6/27/2007 29.75 29.75 29.15 29.75 2500
6/26/2007 29 30 29 30 4500
6/25/2007 29 29 29 29 6000
6/22/2007 29.5 29.5 29.5 29.5 500
6/21/2007 29 29 29 29 500
6/20/2007 28.5 28.55 28.5 28.5 1500
6/19/2007 28 29 27.55 29 2500
6/18/2007 29 29 28.7 28.7 3500
6/15/2007 28 28.4 28 28 4000
6/14/2007 28 28 27.75 27.75 1500
6/13/2007 26.5 27.9 26.5 27.9 1000
6/12/2007 26.5 27.9 26.5 27.9 1000
6/11/2007 27 27 27 27 500
6/8/2007 28.25 28.5 27.2 27.2 3500
6/7/2007 27 27.2 27 27.2 21000
6/6/2007 25.75 25.95 25.55 25.95 4000
6/5/2007 25.5 26 25.3 26 6000
6/4/2007 26 26 25.5 25.95 5500
6/1/2007 26.1 26.1 26 26 1500
5/31/2007 26.1 26.1 26.05 26.05 2000
5/30/2007 26.5 26.5 25.75 26 3500
5/29/2007 26.5 26.5 26.5 26.5 1500
5/28/2007 25.25 26 25.25 26 6000
5/25/2007 25.25 25.25 25 25 10000
5/24/2007 25.5 25.6 25 25.6 23000
5/23/2007 25.1 25.1 25.1 25.1 500
5/22/2007 25.1 25.1 25.1 25.1 500
5/21/2007 25.45 25.45 25.45 25.45 500
5/18/2007 25 25 25 25 6000
5/17/2007 24.85 24.9 24.85 24.9 2500
5/16/2007 24.05 24.95 24 24.95 7500
5/15/2007 25 25 25 25 3000
5/14/2007 25 25 25 25 500
5/11/2007 24.45 25 24.45 25 6000
5/10/2007 23.75 23.85 23.75 23.85 1500
5/9/2007 22.55 22.8 22.5 22.75 4000
5/8/2007 22.55 22.8 22.5 22.75 4000
5/7/2007 22.55 22.8 22.5 22.75 4000
5/4/2007 22.55 22.8 22.5 22.75 4000
5/3/2007 22.55 22.8 22.5 22.75 4000
5/2/2007 22.55 22.8 22.5 22.75 4000
4/30/2007 23.5 23.5 23 23 7000
4/27/2007 24.5 24.5 23.95 23.95 13500
4/26/2007 24.1 24.9 24.1 24.9 2000
4/25/2007 24.1 24.9 24.1 24.9 2000
4/24/2007 24.5 24.5 24.5 24.5 1500
4/23/2007 24.05 24.5 24.05 24.5 1500
4/20/2007 24.05 24.5 24.05 24.5 1500
4/19/2007 24.7 25 24.7 24.75 3500
4/18/2007 24.25 24.5 24.1 24.5 3500
4/17/2007 24.25 24.5 24.1 24.5 3500
4/16/2007 24.5 25.25 24.5 25.25 2000
4/13/2007 24.5 25.25 24.5 25.25 2000
4/12/2007 24.5 25 24.5 25 3000
4/11/2007 23.05 24.25 23 24.25 6500
4/10/2007 22.55 23.85 22.5 23.85 10500
4/9/2007 22.95 23.2 22.75 23.2 5000
4/6/2007 22.95 23.2 22.75 23.2 5000
4/5/2007 21.9 22.75 21.9 22.75 3000
4/4/2007 21 21.8 21 21.8 2500
4/3/2007 20 20.9 20 20.9 3000
3/30/2007 20.05 20.05 20 20 1000
3/29/2007 20.5 20.5 20.15 20.15 1500
3/28/2007 20.5 20.5 20.15 20.15 1500
3/27/2007 20.6 20.6 20.15 20.35 4000
3/26/2007 21.25 21.25 21 21 2500
3/22/2007 21.3 21.3 21.25 21.25 1500
3/21/2007 22 22 22 22 2500
3/20/2007 22 22 22 22 2500
3/19/2007 22 22 22 22 2500
3/16/2007 22 22 22 22 2500
3/15/2007 22 22 22 22 1000
3/14/2007 22.9 23 22.8 22.9 2000
3/13/2007 22.9 23 22.8 22.8 2000
3/6/2007 24.2 24.3 24.2 23.9 4000
3/5/2007 24.2 24.3 24.2 24 4000
3/2/2007 24.2 24.3 24.2 24 4000
3/1/2007 24.2 24.3 24.2 24 4000
2/28/2007 24.2 24.3 24.2 24 4000
2/27/2007 24.2 24.3 24.2 24.3 4000
2/26/2007 24.2 24.3 24.2 24.3 4000
2/23/2007 24.2 24.3 24.2 24.3 4000
2/22/2007 23.2 23.2 23.2 23.2 500
2/21/2007 23.2 23.2 23.2 23.2 500
2/20/2007 23.2 23.2 23.2 23.2 500
2/19/2007 23.65 23.65 23.65 23.65 500
2/16/2007 23.65 23.65 23.65 23.65 500
2/15/2007 24.5 24.75 24.5 24.63 2500
2/14/2007 24.5 24.75 24.5 24.75 2500
2/13/2007 24.05 24.05 24 24 2000
2/12/2007 24.05 24.05 24 24 2000
2/9/2007 24.05 24.05 24 24 2000
2/8/2007 24.05 24.05 24 24 2000
2/7/2007 24.65 24.65 24.6 24.6 1000
2/6/2007 25.5 25.5 25.5 25.5 500
2/2/2007 25.5 25.5 25.5 25.5 500
2/1/2007 24.5 25.2 24.5 24.68 2000
1/31/2007 24.5 25.2 24.5 24.68 2000
1/26/2007 24.5 25.2 24.5 25.2 2000
1/25/2007 24.5 24.65 24.5 24.65 1000
1/24/2007 23.5 23.9 23.5 23.9 2000
1/23/2007 23.5 23.9 23.5 23.9 2000
1/22/2007 22.95 23.5 22.95 23.5 2500
1/19/2007 22.5 22.5 22.5 22.5 1000
1/18/2007 22.5 22.5 22.5 22.5 2000
1/17/2007 22.3 22.3 22 22 2500
1/16/2007 23.05 23.05 23 23.02 1500
1/15/2007 23.05 23.05 23 23 1500
1/12/2007 23.5 23.5 23.25 23.25 1500
1/11/2007 23.5 24.5 23.25 24.25 4000
1/10/2007 23.5 23.5 23.5 23.5 1000
1/9/2007 23.6 23.6 23.55 23.55 1000
1/8/2007 23.75 23.75 23.75 23.75 3000
1/5/2007 23.5 23.5 23.5 23.5 500
1/4/2007 23.5 23.5 23.5 23.5 500
1/3/2007 23.5 23.5 23.5 23.5 500
12/29/2006 23.5 23.5 23.5 23.5 500
12/28/2006 24.5 24.5 24.5 24.5 1000
12/27/2006 24.05 24.05 24 24 1500
12/26/2006 24.5 24.5 24.5 24.5 500
12/22/2006 24.5 24.5 24.5 24.5 500
12/21/2006 24.5 24.5 24.5 24.5 500
12/20/2006 24.5 24.5 24.5 24.5 500
12/19/2006 25 25 25 25 3000
12/18/2006 25 25.5 25 25.5 2500
12/15/2006 25.25 25.25 25.2 25.2 1500
12/14/2006 25.25 25.25 25.2 25.2 1500
12/13/2006 25.25 25.25 25.2 25.2 1500
12/12/2006 25.25 25.25 25.2 25.2 1500
12/11/2006 25 25 25 25 1000
12/8/2006 25 25 25 25 1000
12/7/2006 25.15 25.15 25.15 25.15 500
12/6/2006 25.5 25.5 25.5 25.5 1000
12/5/2006 25.5 25.5 25.5 25.5 1000
12/4/2006 24.5 24.5 24.5 24.5 500
12/1/2006 25.3 25.4 25.3 25.4 1500
11/30/2006 25.3 25.4 25.3 25.4 1500
11/29/2006 25.3 25.4 25.3 25.4 1500
11/28/2006 24.3 24.3 24.3 24.3 500
11/27/2006 24.3 24.3 24.3 24.3 500
11/24/2006 24.3 24.3 24.3 24.3 500
11/23/2006 24.3 24.3 24.3 24.3 500
11/22/2006 24.3 24.3 24.3 24.3 500
11/21/2006 24.3 24.3 24.3 24.3 500
11/20/2006 24.3 24.3 24.3 24.3 500
11/17/2006 26 26 25.5 25.5 5000
11/16/2006 26 26 25.5 25.5 5000
11/15/2006 26 26 25.5 25.5 5000
11/14/2006 26 26 25.5 25.5 5000
11/13/2006 26 26 25.5 25.5 5000
11/10/2006 26 26 25.5 25.5 5000
11/8/2006 26.75 27 26.65 26.65 2000
11/7/2006 26.75 27 26.65 26.65 2000
11/6/2006 26.75 27 26.65 26.65 2000
11/3/2006 26 26 26 26 500
11/2/2006 26 26 26 26 500
11/1/2006 26 26 26 26 500
10/31/2006 28 28 27 27 2500
10/30/2006 27.25 27.25 27.25 27.25 1000
10/19/2006 32 32 31.1 31.9 8000
10/18/2006 32.25 32.5 32 32 9000
10/17/2006 32.5 32.5 32 32 3500
10/16/2006 31.25 31.25 31.25 31.25 1000
10/13/2006 31 31 31 31 4500
10/12/2006 31 31 31 31 2000
10/11/2006 31.5 31.5 31 31 1500
10/10/2006 33 33.1 31.4 31.4 11500
10/9/2006 33.05 33.05 33 33.05 2000
10/6/2006 31 31.5 31 31.5 2000
10/5/2006 31 31.5 31 31.5 2000
10/4/2006 30 30 30 30 1500
10/3/2006 30 30 30 30 500
10/2/2006 30 30 30 30 500
9/29/2006 30 30 30 30 500
9/28/2006 30 30 30 30 500
9/27/2006 28.5 30.5 28.5 30.5 2000
9/26/2006 28.5 30.5 28.5 30.5 2000
9/25/2006 28.5 30.5 28.5 30.5 2000
9/22/2006 28.5 30.5 28.5 30.5 2000
9/21/2006 28.5 30.5 28.5 30.5 2000
9/20/2006 28.5 30.5 28.5 30.5 2000
9/19/2006 28.5 30.5 28.5 30.5 2000
9/18/2006 28.5 30.5 28.5 30.5 2000
9/15/2006 28.5 30.5 28.5 30.5 2000
9/14/2006 28.5 30.5 28.5 30.5 2000
9/13/2006 28.5 30.5 28.5 30.5 2000
9/12/2006 28.5 30.5 28.5 30.5 2000
9/11/2006 28.5 30.5 28.5 30.5 2000
9/8/2006 28.5 30.5 28.5 30.5 2000
9/7/2006 28.5 30.5 28.5 30.5 2000
9/6/2006 28.5 30.5 28.5 30.5 2000
9/5/2006 28.5 30.5 28.5 30.5 2000
9/4/2006 28.5 30.5 28.5 30.5 2000
7/4/2006 32.4 33.5 32.4 33.5 1500
7/3/2006 32.4 33.5 32.4 33.5 1500
6/30/2006 32.4 33.5 32.4 33.5 1500
6/29/2006 31.85 32.4 31.85 32.4 1500
6/28/2006 30.35 31.4 30.35 31.4 1500
6/27/2006 30.35 31.4 30.35 31.4 1500
6/26/2006 30.35 31.4 30.35 31.4 1500
6/23/2006 30.35 30.35 30.35 30.35 500
6/22/2006 30.35 30.35 30.35 30.35 1500
6/21/2006 30.35 30.35 30.35 30.35 1500
6/20/2006 31.9 31.9 31.9 31.9 1000
6/16/2006 35 35 35 35 1000
6/15/2006 35 35 35 35 1000
6/14/2006 35 35 35 35 1000
6/13/2006 35 35 35 35 1000
6/12/2006 35 35 35 35 1000
6/9/2006 35 35 35 35 1000
6/8/2006 35 35 35 35 1000
6/7/2006 35 35 35 35 1000
6/6/2006 35 35 35 35 1000
6/5/2006 35 35 35 35 1000
6/2/2006 35 35 35 35 1000
6/1/2006 35 35 35 35 1000
5/31/2006 35 35 35 35 1000
5/30/2006 35 35 35 35 1000
5/29/2006 35 35 35 35 1000
5/26/2006 35 35 35 35 1000
5/25/2006 35 35 35 35 1000
5/24/2006 35 35 35 35 1000
5/23/2006 35 35 35 35 1000
5/22/2006 35 35 35 35 1000
5/19/2006 35 35 35 35 1000
5/18/2006 35 35 35 35 1000
5/17/2006 35 35 35 35 1000
5/16/2006 35 35 35 35 1000
5/15/2006 35 35 35 35 1000
5/12/2006 35 35 35 35 1000
5/11/2006 35 35 35 35 1000
5/10/2006 35 35 35 35 1000
5/9/2006 35 35 35 35 1000
5/8/2006 35 35 35 35 1000
5/5/2006 35 35 35 35 1000
5/4/2006 35 35 35 35 1000
5/3/2006 35 35 35 35 1000
5/2/2006 35 35 35 35 1000
4/28/2006 35 35 35 35 1000
4/27/2006 35 35 35 35 1000
4/26/2006 35 35 35 35 1000
4/25/2006 35 35 35 35 1000
4/24/2006 35 35 35 35 1000
4/21/2006 35 35 35 35 1000
4/20/2006 35 35 35 35 1000
4/19/2006 35 35 35 35 1000
4/18/2006 35 35 35 35 1000
4/17/2006 35 35 35 35 1000
4/14/2006 35 35 35 35 1000
4/13/2006 35 35 35 35 1000
4/10/2006 35 35 35 35 1000
4/7/2006 36.2 36.2 36.2 36.2 6000
4/6/2006 36.2 36.2 36.2 36.2 6000
4/5/2006 34.5 34.5 34.5 34.5 1500
3/30/2006 34.65 34.65 34.65 34.65 1000
3/21/2006 33 33 33 33 1000
3/15/2006 32.4 32.4 32.4 32.4 1000
3/2/2006 34 34 34 34 2500
2/28/2006 35 35 35 35 1000
2/27/2006 34 34 34 34 500
2/24/2006 34 34 34 34 2000
2/23/2006 34.95 35 34.95 34.95 6500
2/22/2006 35 35 35 35 2000
2/21/2006 36.2 36.2 35 35 2500
2/20/2006 36 36 34.5 34.5 3000
2/17/2006 32.5 35.4 32.5 35.4 8500
2/15/2006 34 34 33.75 33.75 6000
2/14/2006 34.45 34.45 34.45 34.45 500
2/13/2006 37 37 36.25 36.25 3000
2/10/2006 37 37 37 37 1000
2/7/2006 37 37 37 37 2000
2/6/2006 37.4 37.45 36.5 36.5 1500
2/3/2006 35.5 35.7 35.5 35.7 2000
2/2/2006 36 37.8 34.55 37 17500
1/31/2006 35.9 36.2 35.9 36.2 4000
1/26/2006 35 35 34.5 34.5 2500
1/18/2006 36.5 36.5 35.8 35.8 10500
1/17/2006 37.35 37.5 37.35 37.5 3500
1/16/2006 37.5 37.5 35.5 36.95 3500
1/9/2006 35.4 36.2 35.25 36.2 17500
1/6/2006 34.5 34.5 34.5 34.5 2000
1/4/2006 33.55 34.5 33.55 34 10000
1/3/2006 35.5 35.75 34.55 34.55 9500
1/2/2006 35.75 36.1 35.75 35.9 8500
12/29/2005 36.35 36.4 35 35 31000
12/28/2005 34 34.7 34 34.7 17500
12/27/2005 31.5 33.05 30.25 33.05 36500
12/26/2005 31.5 31.5 31 31.5 9000
12/23/2005 30.35 31.5 30.3 31.5 14000
12/22/2005 30 30 30 30 5000
12/21/2005 30 30.3 29.95 30.3 14500
12/20/2005 30 30 29 30 5000
12/19/2005 30.1 31 30 30 21000
12/16/2005 31.5 31.5 30 30.95 21000
12/15/2005 30 30 30 30 2000
12/14/2005 27.25 28.55 27.25 28.55 17000
12/13/2005 27.85 27.85 26.5 27.25 61000
12/12/2005 26 26.75 26 26.75 17500
12/9/2005 26 26 25.5 25.5 17000
12/8/2005 26 26.25 25.3 26.25 26500
12/7/2005 25.5 26 25.5 26 30000
12/6/2005 26 26 25.75 25.8 6000
12/1/2005 25.1 26 25 26 16500
11/30/2005 25.2 25.2 25.2 25.2 500
11/29/2005 24.6 24.75 24.1 24.1 40000
11/28/2005 25.4 25.4 25.35 25.35 5500
11/21/2005 25.5 26.65 25 26.65 1500
11/18/2005 23.5 25.65 23.5 25.65 1000
11/16/2005 24.25 24.65 24.25 24.65 1000
11/15/2005 23.5 23.5 22.5 23.5 6000
11/14/2005 23.5 23.65 23 23 20500
11/10/2005 23 23 22.85 22.85 3000
11/8/2005 23.85 23.85 23.85 23.85 1000
11/2/2005 24.9 24.95 24.9 24.95 2000
10/31/2005 24.4 24.4 24.4 24.4 1000
10/13/2005 25.65 25.65 25.65 25.65 3000
10/12/2005 27 27 27 27 500
10/11/2005 26.5 26.5 26.5 26.5 1000
10/10/2005 25.5 25.5 25.5 25.5 5000
10/7/2005 25.6 25.6 25.6 25.6 4000
10/6/2005 26.7 27.75 25.5 26.75 16000
10/4/2005 25.2 25.2 25.2 25.2 1000
9/29/2005 24 24 24 24 500
9/27/2005 24.25 24.25 24.25 24.25 500
9/15/2005 25.5 25.5 25.5 25.5 2000
9/2/2005 27 27 27 27 500
8/30/2005 26 26 26 26 1000
8/23/2005 26.5 26.5 26.5 26.5 2000
7/26/2005 31.7 31.7 31.7 31.7 1000
7/12/2005 31.95 31.95 31.95 31.95 1000
7/6/2005 31.95 32 31.95 32 3000
6/20/2005 32 32 32 32 2000
6/3/2005 32.1 32.1 32.1 32.1 1000
6/2/2005 31.5 32 31.5 32 2000
6/1/2005 31 31.25 31 31 3000
5/3/2005 32 32 32 32 1000
4/29/2005 33.25 33.25 33.25 33.25 2000
4/28/2005 33.25 33.25 33.25 33.25 3000
4/27/2005 34.4 34.4 34.4 34.4 1000
3/29/2005 34.8 34.8 34.8 34.8 1000
3/21/2005 44 44 44 44 500
3/18/2005 43 45 43 45 6000
3/17/2005 44 44 43 43 1500
3/16/2005 44.05 44.05 44 44 2500
3/15/2005 43.6 44 43.6 43.9 6500
3/14/2005 45 45 45 45 1000
3/11/2005 44.1 44.1 44.05 44.05 15000
3/10/2005 45.25 45.5 45 45 10500
3/9/2005 44.5 44.5 44.5 44.5 10000
3/8/2005 43.25 43.25 43.25 43.25 1000
3/7/2005 44 44 44 44 1000
3/4/2005 42 42 42 42 1000
3/3/2005 43 43 42 42 4000
3/2/2005 44.75 44.75 42 42 2000
3/1/2005 43.4 43.4 43.2 43.2 2500
2/28/2005 44 45.25 43.5 44 7000
2/25/2005 45.25 45.25 43.5 43.5 7500
2/24/2005 45 45.15 45 45.15 2500
2/23/2005 41.5 42 41.5 42 6500
2/22/2005 40 40 40 40 3000
2/18/2005 38.5 39 38.5 39 10500
2/17/2005 37.5 37.5 37.25 37.25 7000
2/16/2005 40 40 38.95 38.95 3500
2/15/2005 40.85 41 40.85 41 6000
2/14/2005 43 43 43 43 500
2/11/2005 40 40.5 40 40.5 14500
2/10/2005 35 37.7 35 37.7 10500
2/9/2005 35.1 35.1 35.1 35.1 2000
2/8/2005 33 34.5 33 34.5 7500
2/7/2005 32 32.75 32 32.75 3500
2/4/2005 30.1 30.5 30 30.5 4000
2/3/2005 27.75 29.5 27.75 29.5 8000
2/2/2005 27.95 27.95 27.05 27.5 6500
1/28/2005 25.55 25.55 25.55 25.55 1000
1/27/2005 26 26 26 26 2000
1/26/2005 26 26 26 26 500
1/25/2005 26.5 26.5 26.5 26.5 2000
1/18/2005 27.85 27.85 27.85 27.85 500
1/17/2005 26.5 27.25 26.5 27.25 8000
1/14/2005 26 26.1 26 26.1 1500
1/13/2005 26 26 26 26 1000
1/11/2005 26.5 26.5 26.5 26.5 1000
1/10/2005 25.7 25.75 25.7 25.75 12000
1/7/2005 25 25 24.8 24.8 4000
1/6/2005 25.75 26 25.5 26 14500
1/5/2005 26 26 26 26 3000
1/4/2005 25 25.45 25 25.45 1500
1/3/2005 24.15 25.1 24.15 25 5000
12/31/2004 23.5 23.7 23.5 23.5 3500
12/30/2004 23.5 23.5 23.5 23.5 1500
12/28/2004 22.8 23.65 22.8 23.65 3500
12/27/2004 22 22 22 22 2500
12/24/2004 21.05 21.05 21.05 21.05 2500
12/23/2004 21.05 21.05 21.05 21.05 1000
12/20/2004 23 23 22.05 22.05 5500
12/16/2004 22 23 22 23 4500
12/15/2004 22 22 22 22 4000
12/10/2004 22.6 22.6 22.6 22.6 1000
12/9/2004 23.25 23.25 22.8 23.15 4500
12/8/2004 22 22.45 22 22.4 2000
12/7/2004 23.1 23.1 21.8 21.85 2500
12/6/2004 21.2 22.7 21.2 22.7 11500
12/3/2004 21.5 21.5 21.2 21.2 5000
12/1/2004 21 22 21 22 12000
11/30/2004 20.5 20.5 20.5 20.5 5000
11/29/2004 20.5 20.5 20.5 20.5 1000
11/26/2004 20.5 20.5 20.5 20.5 5500
11/25/2004 20.5 20.5 20.5 20.5 10000
11/23/2004 20.3 20.3 20.3 20.3 1000
11/18/2004 18.8 18.8 18.8 18.8 5000
10/27/2004 19.8 19.8 19.8 19.8 1000
10/22/2004 20.45 21.6 20.45 21.6 4500
10/21/2004 20.45 20.45 20.45 20.45 2500
10/13/2004 19.5 19.5 19.5 19.5 1000
10/6/2004 20.4 20.4 20.4 20.4 2500
10/4/2004 20.9 20.9 20.9 20.9 5000
9/21/2004 20.45 20.45 20.45 20.45 5000
9/16/2004 22.25 22.25 22.25 22.25 500
9/9/2004 21.5 21.5 21.5 21.5 500
9/1/2004 21.5 21.5 21.5 21.5 2000
8/31/2004 21.5 21.5 21.5 21.5 500
8/27/2004 22 22 22 22 500
8/23/2004 21.5 21.5 21.5 21.5 500
8/18/2004 21.25 21.25 21.25 21.25 1000
8/17/2004 21 21 21 21 500
8/13/2004 19 19.5 19 19.5 2000
8/10/2004 19 19 19 19 500
8/4/2004 18.95 18.95 18.95 18.95 500
8/3/2004 19.9 19.9 19.9 19.9 500
7/9/2004 20.9 20.9 20.9 20.9 500
6/17/2004 22.05 22.05 22 22 1000
6/11/2004 22.35 22.35 22.35 22.35 500
6/3/2004 20.05 20.05 20.05 20.05 500
5/31/2004 20.35 20.35 20.35 20.35 500
5/28/2004 21.4 21.4 21.4 21.4 500
5/25/2004 22.75 22.75 22.75 22.75 1000
5/24/2004 22.75 22.75 22.75 22.75 1000
5/14/2004 23.5 23.5 23 23 36000
5/13/2004 21 23.4 21 23.4 10500
5/11/2004 21 21.85 21 21.85 6000
5/10/2004 22 22 22 22 5000
5/6/2004 20.5 20.5 20.5 20.5 500
4/30/2004 21.5 21.5 21.5 21.5 500
4/27/2004 22 22 22 22 1000
4/26/2004 22 22 22 22 2000
4/16/2004 22.4 23 22.4 23 10000
4/15/2004 21.05 21.5 21.05 21.5 32000
4/14/2004 21.5 21.5 21.5 21.5 7000
4/13/2004 22.25 22.3 22.25 22.25 8000
4/8/2004 22 22.45 22 22.2 3500
4/6/2004 22 22 22 22 500
4/1/2004 22 22 21.5 21.5 5000
3/31/2004 22.55 22.55 21.5 21.5 21000
3/15/2004 20.45 21 20.45 21 3500
3/11/2004 21.45 21.45 21.45 21.45 3000
3/10/2004 20.6 20.7 20.55 20.55 3500
3/8/2004 20 20.5 20 20.5 2500
2/27/2004 20.3 20.3 20.3 20.3 1000
2/25/2004 21.35 21.35 21.35 21.35 2500
2/20/2004 21.5 23 21.5 23 2000
2/19/2004 21.95 21.95 21.95 21.95 500
2/17/2004 20.85 20.85 20.8 20.8 3000
2/12/2004 21.85 21.85 21.85 21.85 2000
2/11/2004 23.1 23.1 23.1 23.1 500
1/30/2004 21.5 21.5 21.5 21.5 500
1/29/2004 21 21 21 21 1000
1/28/2004 20.95 20.95 20.95 20.95 1000
1/26/2004 20.5 20.95 20.5 20.95 1500
1/23/2004 20.5 20.5 20.5 20.5 500
1/22/2004 19.95 19.95 19.95 19.95 2500
1/21/2004 21 21 21 21 500
1/20/2004 19.5 19.5 19.5 20.5 500
1/15/2004 21.45 21.5 20.5 20.5 4000
1/14/2004 18.25 20 18.25 20 2000
1/12/2004 19.25 19.25 19.25 19.25 500
1/9/2004 18.5 18.5 18.5 18.5 1000
1/8/2004 18.35 18.35 18.35 18.35 2000
1/2/2004 18.05 19.9 18 18 4500
8/8/2003 25 25.8 25 25.8 21500
Comments