table (93)DateOpenHighLowCloseVolumeAdj Close12/31/126406406406400316.8612/28/1261064060061030321000302.0112/27/1264064061064066881000316.8612/26/1262063060062067595000306.96230.277423076912/25/125905905905900292.1112/24/125905905905900292.1112/21/12590610580590139189000292.1112/20/12600600560600213140000297.0612/19/12560570530560149861000277.2512/18/1253054051053070231000262.412/17/1252054050052049724000257.4512/14/125105105005105594000252.512/13/1252052050052022302000257.4512/12/12520520500520228456000257.4512/11/1251052049051043090000252.512/10/12500540495500120266000247.5512/7/1254054053054017289000267.3512/6/1254055053054039403000267.3512/5/1255056054055039809000272.312/4/1255055053055045288000272.312/3/1254055054054018306000267.3511/30/1255055053055014196000272.311/29/1253054053053017477000262.411/28/1254056053054040340000267.3511/27/1255056054055031741000272.311/26/1254056054054014718000267.3511/23/1254056054054037513000267.3511/22/1254056054054016310000267.3511/21/1254057054054029919000267.3511/20/1255057054055038306000272.311/19/1254055054054014096000267.3511/15/125405405405400267.3511/14/1254054053054053218000267.3511/13/1253054052053063061000262.411/12/1252054051052086249000257.4511/9/1253055053053029292000262.411/8/1254055053054013751000267.3511/7/1254056053054018951000267.3511/6/1254055053054028136000267.3511/5/1253056053053023683000262.411/2/1255056055055019344000272.311/1/1255055053055050844000272.310/31/1255057054055027806000272.310/30/1257057055057011396000282.2110/29/1257057055057034206000282.2110/26/125605605605600277.2510/25/1256056055056013145000277.2510/24/1255057053055048670000272.310/23/1254056053054036093000267.3510/22/1255056054055027748000272.310/19/1256057054056047887000277.2510/18/1257058055057047452000282.2110/17/1258058056058021075000287.1610/16/1258058056058021370000287.1610/15/12570600570570165260000282.2110/12/1258060057058085583000287.1610/11/1258059057058020745000287.1610/10/1257059056057066989000282.2110/9/1257057054057044591000282.2110/8/1255055053055026667000272.310/5/1254055053054023922000267.3510/4/125405405305409443000267.3510/3/1254055053054033906000267.3510/2/1255056054055017947000272.310/1/1256057055056016959000277.259/28/1256058054056074999000277.259/27/1254056053054036861000267.359/26/1254056053054033924000267.359/25/12560600530560166053000277.259/24/12530540500530110896000262.49/21/1250051050050014229000247.559/20/1251051049051024498000252.59/19/1249550049049516314000245.079/18/124955004904958821000245.079/17/1250051049550023721000247.559/14/1251052050051050202000252.59/13/1250051049550026456000247.559/12/1251052050051036947000252.59/11/1251052049551062586000252.59/10/1250051049050014073000247.559/7/1249551049549537155000245.079/6/1251051049551030092000252.59/5/1249552049049554034000245.079/4/1252055050052074806000257.459/3/1251051047551087947000252.58/31/1247548047047526758000235.178/30/1247047546547016176000232.78/29/1246548046546541517000230.228/28/1248048547548017862000237.658/27/12480485480480992000237.658/24/1248549048048521240000240.128/23/1249049548049044092000242.68/22/124804804804800237.658/21/124804804804800237.658/20/124804804804800237.658/17/124804804804800237.658/16/1248048547048035903000237.658/15/12475490460475105896000235.178/14/1245546045545521386000225.278/13/1245046545045081513000222.798/10/124454504454455556000220.328/9/1244545544544517522000220.328/8/1244546044544542177000220.328/7/124454554454459696000220.328/6/1244546044544528861000220.328/3/1245046044545018032000222.798/2/1244546044544536089000220.328/1/1244545544044512254000220.327/31/1245045544545021778000222.797/30/1244546544544556261000220.327/27/1245545544545559172000225.277/26/1244044543544056658000217.847/25/1244044043044014075000217.847/24/1243044043043026823000212.897/23/1243544543543527494000215.377/20/1244545044044522896000220.327/19/1244544543544515830000220.327/18/1244045543544063109000217.847/17/1244044543544015940000217.847/16/1243544043043529679000215.377/13/1243544042543529952000215.377/12/1242543042042524392000210.427/11/1242543042042540811000210.427/10/1242543042542520865000210.427/9/1243043542543010781000212.897/6/124404454354405702000217.847/5/1244044543544021947000217.847/4/1244545043544565186000220.327/3/1243044042543030332000212.897/2/1242543542542511729000210.426/29/1242043042043012498000212.896/28/124204254154208103000207.946/27/1241542541542030089000207.946/26/1241041541041511990000205.476/25/1242042541041014072000202.996/22/1242042541542012757000207.946/21/1242543542042523759000210.426/20/1243543541543537741000215.376/19/1241542541541523643000205.476/18/1242043041542020884000207.946/15/1241042040541034731000202.996/14/1240042539540043521000198.046/13/1242543042542510934000210.426/12/1242543042542514020000210.426/11/1243044042543033591000212.896/8/1242042541542017739000207.946/7/1242544542542550111000210.426/6/1243544543043556571000215.376/5/1242544042542530713000210.426/4/1242043541542048830000207.946/1/1244546044544543955000220.325/31/1245546044045575621000225.275/30/1245046045045016934000222.795/29/1246046545546022953000227.755/28/1246547045046563547000230.225/25/1245547545545532046000225.275/24/1247547546047540637000235.175/23/1247047045547048795000232.75/22/1248048046548069050000237.655/21/12465465430465236198000230.225/18/124654654654650230.225/17/124654654654650230.225/16/1246548046546557803000230.225/15/1248548547048562865000240.125/14/1247549046547561063000235.175/11/12485495480485163887000240.125/10/12480495480480117670000237.655/9/1250050049050092181000247.555/8/1250052050050098459000247.555/7/12500510495500123451000247.555/4/12520530510520101160000257.455/3/12510520495510115456000252.55/2/12510510490510150810000252.55/1/1249050049049096380000242.64/30/1250051049550098293000247.554/27/12500510495500168309000247.554/26/12500510475500181562000247.554/25/1248549048048582658000240.124/24/1248549047548556203000240.124/23/12480495470480217155000237.654/20/1248549048048586385000240.124/19/1248549047548553952000240.124/18/1248048547548078397000237.654/17/1247548547047584113000235.174/16/12480485470480145036000237.654/13/1248549048048558578000240.124/12/12485495475485298499000240.124/11/1249549548049543125000245.074/10/12495510480495411541000245.074/9/12490510485490238367000242.64/6/124904904904900242.64/5/1249049048049034103000242.64/4/12485500470485193870000240.124/3/124804804804800237.654/2/12480490475480122819000237.653/30/12485495475485248431000240.123/29/12485495465485261119000240.123/28/12470480460470295964000232.73/27/1246547045546563275000230.223/26/12455475450455105363000225.273/23/124604604604600227.753/22/1246047546046028273000227.753/21/12470475460470107523000232.73/20/1246546545046576610000230.223/19/1245546044545592750000225.273/16/1246048045546075425000227.753/15/12470470440470301621000232.73/14/12445465435445264856000220.323/13/12460460425460154258000227.753/12/1243043542543038162000212.893/9/1243544043043531737000215.373/8/1243544543043570880000215.373/7/1244044042544059278000217.843/6/12430450430430244531000212.893/5/12440450430440253032000217.843/2/12435435410435225172000215.373/1/12410420400410239189000202.992/29/12400410395400153397000198.042/28/12400415380400271937000198.042/27/12390400380390100180000193.092/24/12405415395405137733000200.512/23/1241542540541587901000205.472/22/1242542542042535222000210.422/21/12420430420420102446000207.942/20/12425440415425219296000210.422/17/12435465425435310853000215.372/16/12440440350440695085000217.842/15/12355360345355154925000175.762/14/12345350335345132442000170.812/13/1234034533534058428000168.332/10/1234034533534030819000168.332/9/1234534533534560794000170.812/8/1234034533534079713000168.332/7/12345350330345102908000170.812/6/1234535533534553680000170.812/3/1234535534534576832000170.812/2/12350355340350244659000173.282/1/12340345310340321633000168.331/31/1232032531532032328000158.431/30/12320330315320124872000158.431/27/1232032031032066219000158.431/26/1231531531031520261000155.961/25/1231532531031577005000155.961/24/12325325310325248621000160.911/23/1230530530530501511/20/12305310295305948330001511/19/123053152953051985790001511/18/1230030028530079148000148.531/17/12290305285290117027000143.581/16/12295305285295198653000146.051/13/122802802802800138.631/12/12280285260280319902000138.631/11/12260260250260127707000128.731/10/1225526525025594026000126.251/9/122552552502554153000126.251/6/122552552502556142000126.251/5/122552552502557946000126.251/4/12250255245250103001000123.771/3/1225525524525522608000126.251/2/1225025024525012785000123.77