table (96)DateOpenHighLowCloseVolumeAdj Close12/31/125305305305300516.2612/28/12540540530540101250052612/27/125305505205302608500516.2612/26/12530530520530169500516.2612/25/125205205205200506.52433.350658682612/24/125205205205200506.5212/21/12520530510520449000506.5212/20/125305505205301152000516.2612/19/125505505205503701000535.7412/18/125305405105306258500516.2612/17/125205305005202009500506.5212/14/125105305005102057000496.7812/13/12530540520530476500516.2612/12/12540540500540270100052612/11/125405604855401523200052612/10/125705905605703100000555.2212/7/126006105906004568500584.4412/6/1261062058061022284500594.1912/5/125905905805901229500574.712/4/1259059056059013626500574.712/3/125605705505605151500545.4811/30/1256056054056012307000545.4811/29/125305405305301785500516.2611/28/12540540520540325350052611/27/125205305205203278500506.5211/26/125305504955304610000516.2611/23/125505505405502337000535.7411/22/125505505305506654500535.7411/21/12540540530540259900052611/20/1253054052053013477000516.2611/19/1253054051053014292500516.2611/15/125105105105100496.7811/14/1251051049051010989000496.7811/13/1249550048049510674500482.1711/12/124804904804801084000467.5611/9/124804954804802905500467.5611/8/124955004854954184500482.1711/7/1250051047550021954500487.0411/6/124754804754755961500462.6911/5/124804854754805011000467.5611/2/124804904754804999000467.5611/1/124854854654856365000472.4310/31/124754754604753376500462.6910/30/124604654554602116500448.0710/29/124654804504653853500452.9410/26/124754754754750462.6910/25/124754804704751119000462.6910/24/124804854754803394500467.5610/23/124804954754803096000467.5610/22/124854854754854890000472.4310/19/1248549547048510526500472.4310/18/124804904704806420000467.5610/17/1248549047048525916500472.4310/16/1248549046048519449500472.4310/15/1246046543546024266000448.0710/12/1244044542044021919500428.5910/11/124204304154209482500409.1110/10/1242545042042523326500413.9810/9/1242042039042026183000409.1110/8/12390400385390922500379.8910/5/123954053853952261000384.7610/4/12400400395400481000389.6310/3/123954053953951131500384.7610/2/124004104004001685500389.6310/1/12400410400400864000389.639/28/124154154054153069000404.249/27/124104154004105612000399.379/26/124054154004055985000394.59/25/124054103904055733000394.59/24/123904003903902244500379.899/21/124004153954005762500389.639/20/124004053854001343000389.639/19/12390395390390398500379.899/18/123954003853951621000384.769/17/124054053904053465000394.59/14/124004053954002530500389.639/13/12395405395395974500384.769/12/124004104004003108000389.639/11/123954103903958425000384.769/10/123954003853952520000384.769/7/123903953753901986000379.899/6/123803803703802816500370.159/5/123653903653653273000355.549/4/12380400380380997000370.159/3/124004103854009333000389.638/31/123853903753852673500375.028/30/123954003803955264500384.768/29/124104154004101707500399.378/28/124204203954203750500409.118/27/12420420415420208000409.118/24/12415415405415691500404.248/23/124154304004151758000404.248/22/124354354354350423.728/21/124354354354350423.728/20/124354354354350423.728/17/124354354354350423.728/16/124354354054354805000423.728/15/12425440400425989000413.988/14/12430430415430886000418.858/13/12415430415415633500404.248/10/12425440425425648500413.988/9/124354354204351896500423.728/8/124304404204304455500418.858/7/124304354154302119500418.858/6/124354554304351622500423.728/3/124454454404452301500433.468/2/124554604404554105000443.28/1/124604604304608230000448.077/31/124704854604705294000457.827/30/124804954804804767000467.567/27/124904954754907099500477.37/26/124855004804854673000472.437/25/1249049546049031542000477.37/24/124704804604709712500457.827/23/1247548046047511365500462.697/20/124855004754856854000472.437/19/1249551047049556882500482.177/18/1247047045547011771500457.827/17/1247047546047011622000457.827/16/1246547543046542296500452.947/13/1243043042043017858500418.857/12/1241542039541522985000404.247/11/124054104004053278500394.57/10/1241042040041013668500399.377/9/124004153954006994500389.637/6/1241543541041520658500404.247/5/1242042537542056946500409.117/4/1238038536038028192000370.157/3/123653753603658714500355.547/2/123653653403656275000355.546/29/123353503353451775500336.066/28/123403503353352197000326.326/27/123403503353402096500331.196/26/123353453253404624500331.196/25/123453453353351102000326.326/22/123453503403451772000336.066/21/123553653553552813500345.86/20/1236537035036521757500355.546/19/123503553453501373500340.936/18/123553653453554514000345.86/15/123553553453551776500345.86/14/123453603353451906000336.066/13/1236037535036010114500350.676/12/123703703603704406000360.416/11/1237537536037521175000365.286/8/123503603453503417500340.936/7/123553803453557810500345.86/6/1236537534036519567500355.546/5/123353503353354129000326.326/4/123353653353354705000326.326/1/123754003703754891000365.285/31/123903953753902470500379.895/30/124004003904008589500389.635/29/1239040038039015860500379.895/28/123904103853909618000379.895/25/1240043539540015699000389.635/24/124354404304352544500423.725/23/124354454304358154000423.725/22/1245545542545515664000443.25/21/124204404104205835500406.375/18/124254254254250411.215/17/124254254254250411.215/16/124254554204258096000411.215/15/1246548045546510026500449.915/14/1248050047048012784500464.435/11/1250051049550014094500483.785/10/1251052050051023105500493.45