table (88)DateOpenHighLowCloseVolumeAdj Close12/31/1348754875487548750487512/30/1348254900482548751080000487512/27/134750482547254825772500482512/26/1347004700470047000470012/25/1347004700470047000470012/24/134600470045754700673000470012/23/13467546754575460016500046005862.931034482812/20/134675470046004675501000467512/19/134725477546504650954000465012/18/1346754750462546751080000467512/17/1346254775460046751191500467512/16/134600462545504625632500462512/13/134775477546504675899500467512/12/1349005000475047752936500477512/11/1349755100490049251230500492512/10/134900500049004975597000497512/9/135000510048754900723000490012/6/1348505100485049751403500497512/5/1350005000485049001154500490012/4/1350505100500050501133000505012/3/1352005200497551502895000515012/2/1346755200467551005911000510011/29/1345504675455046752013000467511/28/134700472545004525772000452511/27/1346504700455046501544000465011/26/1348504850462546501181500465011/25/134875487548254850551500485011/22/1350005050482548251250000482511/21/134900500049004950632500495011/20/135150515049004900929000490011/19/1349505200490051002834500510011/18/1351505200492549251886500492511/15/1354005450505050502176000505011/14/1353505550530053502428000535011/13/1352505400505052002079500520011/12/1356505800510052505582000525011/11/1360006000560057002914500570011/8/1362006200590059003447500590011/7/1363006400625062502160500625011/6/1363006400620062001108500620011/5/1363506350635063500635011/4/136450645062006350626000635011/1/1368006800635064502181500645010/31/1364506750635067503684000675010/30/1364506650645065004670000650010/29/1366006650640064501146000645010/28/1365506800650065505674000655010/25/1364506650645065003101500650010/24/1361506550615064505888500645010/23/1359506300580061506583500615010/22/1357505950575058001536500580010/21/1357005850565057003972500570010/18/1357005700555056002133500560010/17/1352505650525056004770000560010/16/135250525051005200905500520010/15/1351005100510051000510010/14/1351005100510051000510010/11/1352505300510051001401500510010/10/1351005250500051002469000510010/9/1350005100495050001592000500010/8/1349005150490049751741500497510/7/1352505250485049001405500490010/4/135250525052005250242000525010/3/135350540052505300351500530010/2/1353505450525053001397000530010/1/13520053505100525092350052509/30/135250540051005200111500052009/27/13555056005300530041600053009/26/135300560053005400105350054009/25/135250545051005400115350054009/24/135800580053505350161500053509/23/13550057505450570086550057009/20/136100610057005750146500057509/19/135550615055005950880850059509/18/135500560053005400145050054009/17/135400560052505450352000054509/16/135300560053005300463500053009/13/13530053505100525085000052509/12/135400555052005300223650053009/11/135050550050005250451350052509/10/134700525046754950678100049509/9/134500462545004575117750045759/6/13450045004300440090900044009/5/13450047004400440061500044009/4/13455045504450445055350044509/3/134550475045004600181700046009/2/134900505044504475359100044758/30/134425500044254800728250048008/29/134425452541504375557050043758/28/134200447537754325825950043258/27/134950515043754400598450044008/26/13550055005000500070350050008/23/135750590051005300117850053008/22/136300630056005650162900056508/21/13630064506050635055300063508/20/136500655059506300170300063008/19/137150715066506700322900067008/16/13720074007100720090500072008/15/136750730067507300343150073008/14/13675069006650675079650067508/13/136600685066006700119450067008/12/136700695066006650169900066508/9/136700670067006700067008/8/136700670067006700067008/7/136700670067006700067008/6/136700670067006700067008/5/136700670067006700067008/2/136450670064006700195400067008/1/136400655062506350265300063507/31/136650680061506300317700063007/30/136850710066006600150950066007/29/137100710068006850171450068507/26/137400740071007150111300071507/25/137600760073007400133300074007/24/13795080007550760098250076007/23/13785080507800790083800079007/22/13810082007800780073600078007/19/137950835079508050219950080507/18/137750805077508000213400080007/17/137400790073507700242150077007/16/137100755071007350147600073507/15/13735073507100710089550071007/12/137350755071007250135650072507/11/137100760071007300265450073007/10/136850710067007000175650070007/9/137350750067506750209200067507/8/137750775073007400184150074007/5/13790079007450775095350077507/4/13790081007600770089000077007/3/13830084007750775091450077507/2/13880088008450845095700084507/1/138650885083508650153400086506/28/138550860082008550223600085506/27/138350875083508350204500083506/26/138350840078008350244000083506/25/138050805071508050385500080506/24/137650835075507650247500076506/21/138150840075008150368750081506/20/138250860081508250156100082506/19/138700900087008700103550087006/18/138850910088008850315550088506/17/138850885086008850366800088506/14/138650865082508650284400086506/13/138100865081008100482650081006/12/138750885079008750702700087506/11/138400910084008400607300084006/10/139050955086009050401800090506/7/139200945091509200193750092006/6/139450945094509450094506/5/139450980091009450558400094506/4/139300985088509300947350093006/3/1394501030094509450770550094505/31/13103001045010050103004887000103005/30/13103001055010200103003018000103005/29/13103501100098501035026989500103505/28/13107001080096001070012969500107005/27/13100001020087001000010465500100005/24/1388009000820088001274750088005/23/138150850078508150851900081505/22/1385008550775085001088250085005/21/137900810076507900999950079005/20/137650765074507650373300076505/17/137450755074007450159700074505/16/137400755073507400325850074005/15/137500780074007500535950075005/14/1376507650700076501389200076505/13/137050710068507050405700070505/10/136850700068006850213050068505/9/136950695069506950069505/8/136950720069006950535250069505/7/136950705068506950326600069505/6/136900705067506900332750069005/3/136800720066506800502600068005/2/137050740070007050632050070505/1/1373507400670073501176400073504/30/1368506950650068501423950068504/29/136500650063506500124250065004/26/136450650063506450137000064504/25/136350665063506350288900063504/24/136550660063506550391000065504/23/136400640064006400064004/22/136400645062506400148550064004/19/13640065006400640079650064004/18/136400650063506400489200064004/17/136500670063506500682400065004/16/136350645061506350361550063504/15/136300650062506300141500063004/12/136400655063506400195100064004/11/136450675064006450873400064504/10/136550670065006550250350065504/9/136600675065506600268150066004/8/136650675064506650775800066504/5/136450660061506450853400064504/4/136200650060006200615600062004/3/136400665062506400380250064004/2/136400665062506400380250064004/1/136550685064506550323600065503/29/136700670067006700067003/28/136700700067006700336250067003/27/136800700066506800555100068003/26/136900705067506900566850069003/25/136750675061506750970800067503/22/1361006700595061001062600061003/21/1364007200605064001067850064003/20/136700675059506700871150067003/19/1360506200570060501106300060503/18/135800595055005800787200058003/15/1357005900545057001428250057003/14/1354505500482554501220950054503/13/135050525049505050649350050503/12/134800480048004800048003/11/1351005250472551001368450051003/8/1348005100465048001901550048003/7/1347004725405047002463150047003/6/134025410040254025590850040253/5/134000407539754000319750040003/4/133950407539503950256550039503/1/134025405039504025240550040252/28/134025415040254025466950040252/27/134075407539754075368450040752/26/1340004125382540001338600040002/25/1339003925375039001129750039002/22/133725377536753725313400037252/21/133725382537003725478550037252/20/1337753800362537751141100037752/19/133600365036003600190050036002/18/133600365035503600153200036002/15/13355036003550355062400035502/14/133550365035253550292800035502/13/133650370036253650427600036502/12/133600365035253600442100036002/11/133525357535003525207350035252/8/133575365035503575203500035752/7/133625370036253625158600036252/6/133675377536503675250100036752/5/133675372536503675239450036752/4/133750377536753750495700037502/1/133725385037253725511050037251/31/1338253825360038251654700038251/30/1336253625340036251539750036251/29/133400345033753400185650034001/28/133375347533753375217150033751/25/133400345032753400750350034001/24/133275327532753275032751/23/133275330032503275129600032751/22/133250325032503250032501/21/133250332532503250175950032501/18/133300330032753300109800033001/17/13327533003250327560450032751/16/133275332532503275247750032751/15/133250332532503250138250032501/14/133300332532003300383900033001/11/133225327532003225168900032251/10/133225330032003225173000032251/9/133275335032753275111150032751/8/133300335033003300146000033001/7/133350347533253350420500033501/4/133400340033003400411350034001/3/133300335032003300561150033001/2/133175327531503175297000031751/1/13320032003200320003200