Date,Open,High,Low,Close,Volume,Adj Close
1/2/2013,40.91,43.25,40.7,42.83,46282500,42.83
12/3/2012,34.96,40.18,34.07,39.56,40064600,39.56
11/1/2012,37.57,38.5,34.04,34.57,37646500,34.57
10/1/2012,33,38.72,32.7,37.39,46349000,37.38
9/4/2012,29.53,35.25,29.53,32.72,40179600,32.71
8/1/2012,27.3,31.12,26,29.71,30611200,29.7
7/2/2012,27.47,27.93,24.91,27.13,35673200,27.11
6/1/2012,25.86,29.31,24.61,27.41,47284700,27.39
5/1/2012,32.92,33.91,25.75,26.51,44882000,26.49
4/2/2012,36.4,37.14,32.46,33.04,38865500,33.01
3/1/2012,33.52,38.4,31.77,36.55,48414400,36.52
2/1/2012,31.27,34.74,31.07,33.32,45939500,33.29
1/3/2012,27.13,32.09,27.13,30.72,56329500,30.68
12/1/2011,27.08,30.14,24.4,26.31,52830000,26.28
11/1/2011,28.92,31.55,23.3,27.48,57651500,27.45
10/3/2011,25.16,34.4,21.4,31.59,71773400,31.54
9/1/2011,30.93,31.05,23.19,25.62,48366800,25.58
8/1/2011,39.34,39.38,25.4,31.05,64634600,31
7/1/2011,41.53,43.06,36.92,38.34,36339100,38.28
6/1/2011,40.99,42,36.76,41.64,46362800,41.56
5/2/2011,4.6,45.12,4.46,41.15,39117600,41.07
4/1/2011,4.46,4.69,4.35,4.59,41569600,45.8
3/1/2011,4.7,4.7,4.34,4.42,44739400,44.11
2/1/2011,4.86,4.96,4.57,4.68,45697200,46.7
1/3/2011,4.78,5.15,4.72,4.82,65246300,48.1
12/1/2010,4.28,4.85,4.26,4.73,61799300,47.2
11/1/2010,4.18,4.52,4.1,4.2,46147400,41.91
10/1/2010,3.98,4.3,3.91,4.17,58041500,41.61
9/1/2010,3.75,4.02,3.74,3.91,41655500,39.02
8/2/2010,4.19,4.2,3.63,3.71,40882900,37.02
7/1/2010,3.83,4.3,3.62,4.1,51117900,40.91
6/1/2010,3.9,4.07,3.62,3.76,66281700,37.52
5/3/2010,4.46,4.48,3.53,3.96,98170500,39.52
4/1/2010,4.11,5.07,4.02,4.37,94001400,43.61
3/1/2010,3.42,4.41,3.34,4.05,64023300,40.41
2/1/2010,3.36,3.48,3.11,3.4,32082400,33.93
1/4/2010,3.36,3.7,3.14,3.32,60555700,33.13
12/1/2009,4.15,4.21,3.13,3.31,69181700,33.03
11/2/2009,4.1,4.31,3.81,4.11,30096000,41.01
10/1/2009,4.75,5,4,4.09,47725400,40.81
9/1/2009,4.92,5.02,4.11,4.84,85206800,48.3
8/3/2009,3.29,5.43,3.11,5,113333500,49.89
7/1/2009,3,3.37,2.55,3.17,45738900,31.63
6/1/2009,3.76,3.77,2.9,2.97,20633200,29.64
5/1/2009,3.11,4.41,2.96,3.72,39052600,37.12
4/1/2009,2.48,4.48,2.43,3.05,53250700,30.44
3/2/2009,1.5,3.89,0.97,2.53,71638200,25.25
2/2/2009,3.39,4.1,1.4,1.5,43749200,14.97
1/2/2009,6.87,7.59,2.8,3.55,27113100,35.43
12/1/2008,7.9,9,5.94,6.71,17176700,66.8
11/3/2008,13.65,14.81,3.05,8.29,32025400,82.53
10/1/2008,20.85,23.5,11.54,13.65,16221000,135.89
9/2/2008,19.63,22.53,12.85,20.51,15709600,201.65
8/1/2008,18.95,20.5,16.85,18.99,7661600,186.71
7/1/2008,16.57,22.21,14.01,18.69,13188200,183.76
6/2/2008,21.7,21.86,16.58,16.76,10937100,161.98
5/1/2008,25.23,27,21.01,21.89,7782100,211.56
4/1/2008,22.61,27.35,22.18,25.27,9462000,241.13
3/3/2008,23.72,24.36,17.99,21.42,13183400,204.39
2/1/2008,28.28,29.73,23.49,23.71,9378900,226.25
1/2/2008,29.73,29.89,22.36,28.17,13501200,268.8
12/3/2007,33.3,35.29,28.8,29.44,7804300,277.7
11/1/2007,38.62,40.9,29.6,33.3,12923900,314.11
10/1/2007,45.89,48.95,40.44,41.9,5592500,390.14
9/4/2007,46.96,49,44.83,46.67,3364400,434.55
8/1/2007,46.4,49.9,44.66,46.88,4715900,436.51
7/2/2007,51.3,52.97,46.5,46.57,3423900,428.62
6/1/2007,54.67,54.75,50.48,51.29,2263700,472.06
5/1/2007,53.8,55.55,52.58,54.49,2497100,501.52
4/2/2007,51.31,54.71,50.41,53.62,2260800,488.6
3/1/2007,49.75,52.5,48.05,51.34,2350500,467.82
2/1/2007,55.13,55.5,49.56,50.37,2161600,458.99
1/3/2007,55.66,56.28,53.5,55.13,1890400,497.44
12/1/2006,49.59,57,48.83,55.7,2225900,502.58
11/1/2006,50.55,50.95,49.43,49.59,1542900,447.45
10/2/2006,49.68,51.33,49.28,50.16,1795800,448.17
9/1/2006,49.7,50.35,48.42,49.67,1362600,443.79
8/1/2006,48.31,49.71,47.22,49.35,1211200,440.93
7/3/2006,48.6,49.73,46.22,48.31,1639000,427.3
6/1/2006,49.38,50.41,47.47,48.25,1676000,426.77
5/1/2006,50,50.72,48.43,49.3,1674100,436.05
4/3/2006,47.41,49.95,47.15,49.95,1792400,441.8
3/1/2006,46.39,48.01,45.8,47.23,1407100,413.46
2/1/2006,46.59,47.13,44.81,46.37,1507000,405.93
1/3/2006,49,49.58,45.63,46.58,1784200,403.45
12/1/2005,48.96,49.73,48.22,48.53,1375900,420.34
11/1/2005,45.95,49.76,45.21,48.55,1670600,420.52
10/3/2005,45.74,46.25,44,45.78,1635900,392.7
9/1/2005,43.6,45.87,43.38,45.52,1438800,390.47
8/1/2005,43.6,44.43,42.91,43.77,1578900,375.45
7/1/2005,46.5,46.81,43.5,43.5,1951100,373.14
6/1/2005,47.12,48.1,46.2,46.23,1144600,392.62
5/2/2005,46.96,48.14,45.76,47.11,1211400,400.1
4/1/2005,45.5,47.15,43.8,46.96,1599100,398.82
3/1/2005,47.93,48.68,44.05,44.94,1724800,378.1
2/1/2005,49.3,49.99,47.6,47.72,1477400,401.49
1/3/2005,49,49.3,47.25,49.05,1644500,409.02
12/1/2004,45.03,49.06,44.93,48.18,1339900,401.77
11/1/2004,44.45,47.1,44.21,44.75,1513000,373.17
10/1/2004,44.47,45.18,42.1,44.37,1475900,370
9/1/2004,46.57,47.47,43.54,44.12,1413800,364.56
8/2/2004,43.17,46.81,42.99,46.58,1023700,384.89
7/1/2004,46.5,46.75,43.55,44.09,1455000,364.32
6/1/2004,46.46,47.62,46.06,46.5,1153700,380.75
5/3/2004,48.1,49.18,44.83,46.43,1492200,380.17
4/1/2004,51.98,52.88,47.85,48.09,1377000,393.77
3/1/2004,50.6,52.05,48.6,51.7,1505400,419.83
2/2/2004,49.5,50.36,47.99,50.26,1229600,408.13
1/2/2004,49.05,51.11,48.54,49.48,1401800,401.8
12/1/2003,47.41,48.64,46,48.54,1014600,390.96
11/3/2003,47.6,48.98,44.84,47.03,1206800,378.8
10/1/2003,45.96,49.15,45.74,47.4,1279000,381.78
9/2/2003,43.35,47.48,43.25,45.51,1339600,363.86
8/1/2003,45.08,45.58,42.48,43.35,1221500,346.59
7/1/2003,42.36,48.15,42.35,44.8,1433900,358.19
6/2/2003,41.48,45.72,40.7,42.8,1385500,339.55
5/1/2003,39.05,41.64,38.09,41.02,1508200,325.43
4/1/2003,34.46,40.4,34.46,39.25,1660100,309.8
3/3/2003,33.85,37.2,30.25,34.45,1669100,271.91
2/3/2003,34.38,35.01,31.05,33.34,1543900,263.15
1/2/2003,35.7,38.9,33.65,34.35,1702200,271.12
12/2/2002,38.89,39.48,34.6,35.19,1446000,276.19
11/1/2002,36.75,39.5,34.29,38.88,1759400,305.15
10/1/2002,30.02,37.25,25.08,36.95,2453900,290
9/3/2002,30.99,31.8,26.15,29.65,2503000,231.58
8/1/2002,33,36.4,28.6,32.75,2023000,255.79
7/1/2002,38.95,39.75,24.48,33.54,3427200,242.98
6/3/2002,43.45,43.74,36,38.75,1948400,280.72
5/1/2002,43.3,47.09,42.09,43.18,1275400,312.81
4/1/2002,49.15,49.8,42.75,43.3,1331800,312.4
3/1/2002,45.5,50.49,44.82,49.52,1366600,357.27
2/1/2002,47.01,47.4,41.5,45.25,1773100,326.46
1/2/2002,50.02,52.2,45.21,47.4,1370400,341.98
12/3/2001,48,51.8,46,50.48,1244800,362.97
11/1/2001,45.45,50.99,44.7,47.9,1272600,344.42
10/1/2001,40.78,48.75,40.5,45.52,1574200,326.16
9/4/2001,46.25,47.3,34.51,40.5,2069900,290.19
8/1/2001,50.7,51.44,44.5,45.8,1047900,328.16
7/2/2001,52.95,53.73,47.3,50.21,1186100,358.62
6/1/2001,51.26,53.75,47.75,52.84,1169300,377.41
5/1/2001,49.2,53,48.91,51.25,1099500,366.05
4/2/2001,44.55,52.49,41.4,49.15,1416400,350.08
3/1/2001,48.3,51.5,39,44.98,1733900,320.38
2/1/2001,55.75,56.69,45.5,49.18,1311700,350.29
1/2/2001,51.75,57.38,50.06,55.97,1628400,397.66
12/1/2000,50.88,53.69,46.75,51.06,1494400,362.78
11/1/2000,52,55.81,46.5,49.81,1294300,353.89
10/2/2000,54.06,57.13,44.5,52.63,1434500,372.92
9/1/2000,58.63,59.06,51.13,54.06,1275500,383.05
8/1/2000,70.94,78.31,56.81,58.39,908000,413.73
7/3/2000,60.69,72,60.56,70.5,994500,373.66
6/1/2000,63,67.62,60,60.25,1145600,319.34
5/1/2000,60.19,63.38,56.38,62.19,1143100,329.62
4/3/2000,60,65.44,56,59,1557200,312.71
3/1/2000,53.25,62.38,47.75,59.88,1659800,316.56
2/1/2000,57.56,58.63,47.13,51.75,1791100,273.58
1/3/2000,55.63,60.13,49.5,57,1568500,300.5
12/1/1999,53.06,57.56,53,55.69,1157100,293.6
11/1/1999,53.75,58.25,51.56,53.88,1691300,284.05
10/1/1999,43,56,42.06,54.25,1894100,286
9/1/1999,44.44,46.5,41.88,44,1421200,231.33
8/2/1999,44.94,50.44,41.19,44.44,1250300,233.65
7/1/1999,47.56,50.94,44.5,44.56,1138400,234.28
6/1/1999,43.88,49,40.13,47.5,1189400,249
5/3/1999,74.5,75.5,62.19,66.25,1727200,231.53
4/1/1999,64.5,77.62,64.19,74.87,2016900,261.66
3/1/1999,59.44,66.44,57.44,63.88,1761300,222.62
2/1/1999,56.25,60.19,50.13,58.75,2096800,204.74
1/4/1999,50.13,59.44,49,56.06,2453800,195.37
12/1/1998,48.75,52.19,45.5,49.69,1680400,172.59
11/2/1998,46.75,53.25,41.56,50.25,3006600,174.54
10/1/1998,36.25,47.63,28.5,47,3409700,163.25
9/1/1998,44.13,46.5,37.13,37.5,2560800,129.72
8/3/1998,67,67.25,43.75,44.38,1365900,153.52
7/1/1998,61.44,72.94,61.13,67.25,936000,232.63
6/1/1998,61.06,65.31,59.13,60.63,734200,209.34
5/1/1998,62,65,59.38,61.25,629600,211.48
4/1/1998,60.44,73.5,59.19,61.19,1044100,211.27
3/2/1998,55.06,63.38,54.06,60,565900,206.74
2/2/1998,50.63,56.31,50.63,55.63,523900,191.68
1/2/1998,54,54.38,45.13,49.56,756200,170.36
12/1/1997,51,57.38,50.94,53.88,650700,185.21
11/3/1997,70.75,76,48.25,50.88,601000,174.9
10/1/1997,69.75,76.44,64.69,70,834100,160.42
9/2/1997,65.25,73.37,63.5,68.31,635000,156.21
8/1/1997,72,72.62,63,63.5,485500,145.21
7/1/1997,63.75,73.62,63.31,71.94,479700,164.51
6/2/1997,55.63,66.12,54.38,63.06,507500,143.9
5/1/1997,55.38,58.25,53.25,55,512800,125.51
4/1/1997,47.75,56.5,46.25,55.5,640600,126.31
3/3/1997,53,57.13,46.5,48,545000,109.24
2/3/1997,53.63,58.38,51.63,53.63,556500,122.05
1/2/1997,45.13,55.13,43.75,52.38,565600,119.21
12/2/1996,45.13,47.5,41,45.38,358700,102.97
11/1/1996,54.25,63.13,44.63,45,501000,102.11
10/1/1996,49.25,55.25,49.13,54.25,417100,92.33
9/3/1996,42.5,49.88,42.13,49.13,334500,83.38
8/1/1996,42,47.25,41.75,43.38,345100,73.62
7/1/1996,46.13,47.25,38.75,42.25,463800,71.45
6/3/1996,41.38,45.75,40.88,45.63,386300,77.17
5/1/1996,61,63.38,40.25,41.5,607000,70.18
4/1/1996,66.25,67,57.88,61.5,548400,69.08
3/1/1996,67.37,69.5,60.5,66,621500,74.14
2/1/1996,65.25,70.5,62.13,66.87,602100,75.11
1/2/1996,62.25,66,57,65.75,519400,73.6
12/1/1995,59,63.88,56.75,62.63,560400,70.11
11/1/1995,50.5,60.25,50.38,59.5,559200,66.61
10/2/1995,53.13,55,48.88,50.5,510700,56.31
9/1/1995,47.88,53.38,47.75,53.13,443200,59.25
8/1/1995,47.38,49.38,46.25,48,338800,53.52
7/3/1995,44,47.5,44,47.38,380000,52.61
6/1/1995,42.5,45,40.88,43.75,383100,48.58
5/1/1995,41.38,44,40.5,42.13,445800,46.78
4/3/1995,38.5,41.63,37.88,41.38,396300,45.73
3/1/1995,38.88,39.63,36.63,38.63,396700,42.69
2/1/1995,37,39.88,36.25,38.88,523100,42.96
1/3/1995,32.38,36.88,32.38,36.88,503200,40.75
12/1/1994,32.75,33.75,30.37,32.38,523300,35.59
11/1/1994,34,35,31,32.75,402100,35.99
10/3/1994,32.75,34.88,31.12,34.75,370900,38.03
9/1/1994,36.63,37.13,32,32.88,352700,35.98
8/1/1994,33.5,37.13,33.13,37,335100,40.49
7/1/1994,32.5,33.88,31,33.13,465900,36.09
6/1/1994,32.75,36.5,31.75,32.25,568300,35.13
5/2/1994,34.5,35.63,32.13,32.88,419700,35.82
4/4/1994,33.75,37.13,33.5,34.75,521000,37.69
3/1/1994,37,38.63,34.38,35.25,742000,38.24
2/1/1994,41.75,42.88,36.5,37.13,616500,40.27
1/3/1994,39.5,43.13,38.75,42.13,587100,45.56
12/1/1993,40.25,43.25,37.63,38.88,485500,42.05
11/1/1993,44,44,38.88,40,516300,43.26
10/1/1993,47.88,48.63,42.38,44.13,534600,47.59
9/1/1993,44.13,49.5,41.5,47.75,616400,51.49
8/2/1993,54.25,58.38,42.75,44.38,382000,47.86
7/1/1993,52.88,54.75,49.63,54,587400,43.54
6/1/1993,46,52.88,43.5,52.63,422700,42.43
5/3/1993,45.38,47.75,43.38,46.38,385500,37.4
4/1/1993,46.38,50,41.63,46,579400,36.96
3/1/1993,37,50.25,36.38,46.13,655600,37.06
2/1/1993,53,59,52,54.88,362700,29.39
1/4/1993,49,54.13,48.13,53.13,353300,28.33
12/1/1992,48.25,49.88,46.38,48.38,312100,25.8
11/2/1992,42.75,47.75,42,47.75,266100,25.46
10/1/1992,43.63,44.5,41.5,42.75,389000,22.69
9/1/1992,39.75,44.5,39.75,43.75,406700,23.22
8/3/1992,44,44.13,39.75,39.75,177000,21.1
7/1/1992,38.5,44.25,38.13,44,250900,23.35
6/1/1992,38.63,39.5,36.75,38.38,254500,20.27
5/1/1992,40.88,41.75,38.25,38.38,248800,20.27
4/1/1992,39.63,40.75,35.75,40.63,369800,21.46
3/2/1992,41.5,42,39.25,40.25,289200,21.15
2/3/1992,41.5,42.13,39,41.5,357400,21.81
1/2/1992,39.13,42.63,37.63,41.5,562700,21.81
12/2/1991,32.25,40.13,32.13,39.38,507700,20.63
11/1/1991,36.75,37.5,32.63,32.63,359600,17.09
10/1/1991,35.5,36.75,33.25,36.38,357900,19.06
9/3/1991,33.38,35.75,31.5,35.5,353400,18.53
8/1/1991,31.25,34.63,30.87,33.63,303800,17.56
7/1/1991,28.25,31.75,27,31.62,368200,16.51
6/3/1991,31.5,32.38,27.25,27.75,333700,14.43
5/1/1991,29.87,31.62,28,31.62,363700,16.44
4/1/1991,30.25,33.13,29.25,29.37,485300,15.27
3/1/1991,30.5,33.75,29,30.5,464900,15.8
2/1/1991,26.62,31.5,26.5,30.75,399900,15.93
1/2/1991,23.12,26.5,21.87,26.37,295000,13.66
12/3/1990,22.62,26.5,22,22.87,303900,11.8
11/1/1990,18.25,23,18,22.62,272900,11.67
10/1/1990,21,21.87,16.87,18.12,459000,9.35
9/4/1990,27.62,28.37,19.62,20.5,653600,10.52
8/1/1990,32.13,32.63,25.75,27.87,431400,14.3
7/2/1990,34.25,37.75,30.75,32.25,554300,16.55
6/1/1990,32.75,35.13,31.62,34.13,417500,17.46
5/1/1990,28.37,33.38,28.37,32.63,407900,16.69
4/2/1990,27.25,31,26.75,28.75,323500,14.67
3/1/1990,26.62,28.87,26.12,27.5,337300,14.03
2/1/1990,25.87,27.25,25.25,26.87,378000,13.71
1/2/1990,28.5,30.12,24.75,26.12,445100,13.33
12/1/1989,29.12,29.75,26.37,28.5,331000,14.49
11/1/1989,28.5,29.37,27.25,29.12,328100,14.81
10/2/1989,27.75,30,25.87,28.75,395500,14.62
9/1/1989,27,28.87,26.25,27.87,386900,14.13
8/1/1989,27.5,28.75,26.25,27.25,444300,13.82
7/3/1989,22.25,27.87,22.12,27,585200,13.66
6/1/1989,22.37,24.25,21.75,22.25,424100,11.25
5/1/1989,20.87,22.87,20.25,22.5,405900,11.38
4/3/1989,21.87,22.12,20.62,20.87,484500,10.52
3/1/1989,22.25,22.87,21,21.62,552900,10.9
2/1/1989,23.62,24.75,21.87,22,621000,11.09
1/3/1989,21.62,23.87,21,23.5,470300,11.85
12/1/1988,28.62,28.62,21.25,21.75,303600,10.93
11/1/1988,28.75,29.25,26.37,28.62,219100,14.39
10/3/1988,28.5,29.25,27.62,29,261300,14.58
9/1/1988,28.62,29.25,27.62,29,379900,14.38
8/1/1988,24.87,30.12,24.75,29,816000,14.38
7/1/1988,26.87,27.87,24.5,24.62,187300,12.21
6/1/1988,24.25,27.62,23.87,27.25,851500,13.31
5/2/1988,25,25.37,23.12,24.37,169200,11.9
4/4/1988,29.25,29.37,24.25,24.75,342900,12.09
3/1/1988,30.87,32.25,29.37,29.75,264000,14.34
2/1/1988,28.75,31.25,27.12,31.12,266700,15
1/4/1988,24,28,24,28,311500,13.49
12/1/1987,25.75,26.5,21.75,24.12,425500,11.43
11/2/1987,28.62,29.25,25,25.5,338200,12.08
10/1/1987,44.5,48.38,25.75,28.87,607800,13.68
9/1/1987,46.5,47,43,45,356900,21.15
8/3/1987,45,49.75,43.75,46.5,492400,21.85
7/1/1987,41.38,46.25,39,45.75,378900,21.5
6/1/1987,40.5,44.75,39.88,41.63,328300,19.38
5/1/1987,43.5,43.88,35.75,40,403500,18.62
4/1/1987,47.75,50.38,40.38,43.13,431700,20.07
3/2/1987,103.25,104,46.13,48.38,446000,22.33
2/2/1987,95,107,94.75,103,332200,23.77
1/2/1987,84.62,100,84.62,95,501400,21.93
12/1/1986,84.87,89.75,83.5,84.12,249100,19.41
11/3/1986,88.75,89.5,82.25,84.87,316800,19.59
10/1/1986,81.87,89.87,81.25,87.62,225900,20.22
9/2/1986,88.25,89.25,75.25,81.62,332600,18.84
8/1/1986,80.5,91.87,79.75,88.25,287100,20.37
7/1/1986,76,85,74,80.5,365300,18.58
6/2/1986,73.37,78.25,70.37,76,228900,17.54
5/1/1986,69.75,75.12,68.62,73.37,258800,16.93
4/1/1986,76,76,69.62,70,258200,16.16
3/3/1986,77,79.75,75,76,234300,17.54
2/3/1986,65.87,78.75,65.75,77,434800,17.77
1/2/1986,60,67,59.63,65.87,309800,15.2
12/2/1985,63.88,64.12,58.75,60,361500,13.85
11/1/1985,56.25,66.37,56.25,64,446600,14.77
10/1/1985,53.5,56.75,50.75,56,241300,12.92
9/3/1985,58.5,59.63,53.13,53.38,170600,12.32
8/1/1985,57.75,59.75,56.38,58.75,164900,13.56
7/1/1985,59.75,60.13,56.63,57.5,108700,13.27
6/3/1985,57.13,59.5,56.13,59.5,136700,13.73
5/1/1985,53.13,57.5,52.13,57.38,150700,13.24
4/1/1985,53.25,53.88,51.88,53.13,151400,12.26
3/1/1985,51.5,53.13,49.25,53,144800,12.23
2/1/1985,50.75,53.63,50.25,51.25,228400,11.83
1/2/1985,50.75,55.75,48.75,50.88,422000,11.74
12/3/1984,49,52.13,48.5,50.5,114100,11.66
11/1/1984,48.13,51,47.5,49,182000,11.31
10/1/1984,48.75,50.38,45.63,48.25,124400,11.14
9/4/1984,47.5,48.75,45.5,48.75,138300,11.25
8/1/1984,43.25,50.13,43.25,47.25,285000,10.9
7/2/1984,46.38,46.88,40.5,43,132000,9.92
6/1/1984,42.88,46.75,42.63,46.63,121900,10.76
5/1/1984,45,45.75,40.13,42.38,146800,9.78
4/2/1984,46.63,48.25,44.38,45.13,288800,10.42
3/1/1984,48.63,49.38,46,46.38,198500,10.7
2/1/1984,51.75,52.75,45.75,48.5,329600,11.19
1/3/1984,46.88,55,46.25,52.13,452700,12.03
12/1/1983,48.75,49.5,46.38,46.88,130000,10.82
11/1/1983,43,49,42.75,48.75,200100,11.25
10/3/1983,42.5,44.25,41.88,42.75,315000,9.87
9/1/1983,40.75,45.25,40.5,43,227600,9.92
8/1/1983,41.38,41.38,39,40.63,124700,9.38
7/1/1983,43.75,43.75,40.38,41.38,257900,9.55
6/1/1983,45.13,45.38,41.63,43.75,117300,10.1
5/2/1983,37.63,46.5,36.88,45.13,308500,10.42
4/4/1983,33.38,38.88,32.88,38.25,281500,8.83
3/1/1983,32.38,35.75,31.5,33.75,167000,7.79
2/1/1983,31,32.63,30.25,32.13,101300,7.42
1/3/1983,31,34.63,30.12,30.87,285500,7.12
12/1/1982,31.25,32.38,30.25,30.87,143600,7.12
11/1/1982,31.5,35.75,30.25,30.75,114000,7.1
10/1/1982,30.37,35.63,29.75,31.25,298200,7.21
9/1/1982,31.75,33.13,30.25,30.37,127200,7.01
8/2/1982,28,31.62,26.12,31.25,128500,7.21
7/1/1982,28.87,29.12,27.25,27.87,113800,6.43
6/1/1982,27.62,29.37,27,29,79100,6.69
5/3/1982,27.12,28,26.12,27.5,107300,6.35
4/1/1982,27.87,28.5,26.62,27.5,108500,6.35
3/1/1982,26.37,28.25,25.75,27.75,83700,6.4
2/1/1982,31.37,31.62,26.62,26.75,64000,6.17
1/4/1982,35.13,35.63,30.25,31.87,180000,7.36
12/1/1981,34.63,35.75,32.63,34.38,70000,7.93
11/2/1981,36,37.13,33,34.63,146000,7.99
10/1/1981,31.75,36.75,31.75,35.88,171600,8.28
9/1/1981,34,34,29,31.75,166900,7.33
8/3/1981,36.88,38,33.5,34.25,90500,7.9
7/1/1981,40,41.13,35.75,36.88,80900,8.51
6/1/1981,42.13,42.38,39.38,40,206500,9.23
5/1/1981,40.75,42.63,39.5,42.13,99500,9.72
4/1/1981,41.63,45.25,39.38,40.63,547400,9.38
3/2/1981,28.87,39.88,28.37,38.88,210200,8.97
2/2/1981,29.75,30,28.62,28.87,64800,6.66
1/2/1981,30.5,32.25,29.5,29.75,40900,6.87
12/1/1980,29.5,31,27,30.37,74000,7.01
11/3/1980,30.87,31.5,29,29.5,78000,6.81
10/1/1980,31.37,34.25,30.5,30.87,42000,7.12
9/2/1980,31.5,34.13,31.25,31.37,42400,7.24
8/1/1980,32,34.63,31.12,31.5,76900,7.27
7/1/1980,33.5,34.25,30.12,32,40700,7.39
6/2/1980,31.62,34.63,31.12,33.63,39200,7.76
5/1/1980,30.25,32.13,29.5,31.62,38600,7.3
4/1/1980,29,30.25,28.25,30.25,39200,6.98
3/3/1980,31.12,31.62,27.25,29,49600,6.69
2/1/1980,35,35.25,31,31.12,148200,7.18
1/2/1980,35.63,36.5,34.63,35,36500,8.08
12/3/1979,35,36.5,34.13,35.63,38400,8.22
11/1/1979,35.38,36,33.75,35,30300,8.08
10/1/1979,39,39.13,34.25,35.38,29300,8.17
9/4/1979,39.5,39.88,38.38,39,57700,9
8/1/1979,38.63,40.13,38.25,39.5,37300,9.12
7/2/1979,39,41.13,38,38.63,28700,8.92
6/1/1979,38.13,39.88,37.63,39,24200,9
5/1/1979,38.75,39.38,37,38.13,38400,8.8
4/2/1979,37.88,39,36.63,38.75,30500,8.94
3/1/1979,35.25,38,35,38,34100,8.77
2/1/1979,36.63,36.88,34.5,35.25,30600,8.14
1/2/1979,35.88,37.13,35.63,36.63,26600,8.45
12/1/1978,35.5,36.25,35,35.88,31400,8.28
11/1/1978,36,37.5,35.38,35.5,25900,8.19
10/2/1978,39,39.88,35.25,36,22200,8.31
9/1/1978,42.25,42.25,38.13,39,24200,9
8/1/1978,41.88,43.38,41.75,42.25,28500,9.75
7/3/1978,42.13,42.38,41.13,41.88,28700,9.67
6/1/1978,40.38,43,40,42.13,65700,9.72
5/1/1978,39.5,41.38,39.38,40.63,52900,9.38
4/3/1978,37.5,39.75,37.13,39.5,47900,9.12
3/1/1978,36,37.5,34.63,37.5,49300,8.65
2/1/1978,36.5,36.88,35.88,36,17500,8.31
1/3/1978,38.75,38.88,35.75,36.5,17900,8.42
12/1/1977,38.25,39,37.88,38.75,33000,8.94
11/1/1977,36.75,39.63,35.13,38.25,26900,8.83
10/3/1977,39.13,40,35.63,36.75,33100,8.48
9/1/1977,39.75,41.25,38.38,39,31700,9
8/1/1977,40.63,41.63,37.38,39.63,23400,9.15
7/1/1977,40,41.75,40,40.63,30100,9.38
6/1/1977,39.75,40.25,39.38,39.88,29300,9.2
5/2/1977,39.75,40.75,39.38,39.75,27000,9.17
4/1/1977,39.25,41.38,38.88,39.75,37500,9.17
3/1/1977,38.88,40.25,38.63,39.25,39500,9.06
2/1/1977,38.63,39.38,38.25,38.88,39600,8.97
1/3/1977,38.88,39.88,38.38,38.63,31300,8.92