table (61)DateOpenHighLowCloseVolumeAdj Close12/31/13385385385385038512/30/13375385375385109000038512/27/133503753503759500037512/26/13370370370370037012/25/13370370370370037012/24/1337037037037084000037012/23/1337037037037072000037012/20/1337037037037093000037012/19/1337037037037085000037012/18/13370375365365109250036512/17/1336037036036597550036512/16/1336036036036073500036012/13/1336036036036082750036012/12/1335536035536082750036012/11/13355360355355102100035512/10/13345355345355112500035512/9/1333534533534595000034512/6/1333533533533580000033512/5/1333533533533586000033512/4/1333533533533595000033512/3/1334034034034098100034012/2/13335340335340116250034011/29/13335335335335107500033511/28/13335335335335106500033511/27/1332533532533565250033511/26/1332532532532539500032511/25/1332532532532565500032511/22/1332032532032546500032511/21/1332032031532040750032011/20/1331532031032061000032011/19/1331532031532042300032011/18/1331532031532065050032011/15/1331031031031055250031011/14/1330531030531058150031011/13/1330030530030039000030011/12/1329530029530057500030011/11/1329529529529540500029511/8/1329029529029538100029511/7/1329029529029053200029011/6/1329529528528546500028511/5/13295295295295029511/4/1329529529529532500029511/1/1330030029529544000029510/31/1330030030030051000030010/30/1330030030030043000030010/29/1330030030030033500030010/28/1330030530030554750030510/25/1330030030030046500030010/24/1330030030030051000030010/23/1330030030030025000030010/22/1329529529529533500029510/21/1330030030030041500030010/18/1330030030030045500030010/17/1329030029030037500030010/16/1330530530530544000030510/15/13310310310310031010/14/13310310310310031010/11/1331031031031065000031010/10/1330530530530548000030510/9/1330530530530548000030510/8/1330530530530548000030510/7/1330530530530548000030510/4/1330530530530556000030510/3/1330030530030556000030510/2/1330030030030054400030010/1/133003003003005440003009/30/132903002903005440003009/27/133103103003006505003009/26/132952952952954605002959/25/132902902902905002909/24/133003003003004285003009/23/133003053003056000003059/20/133053053053055250003059/19/133053053053055600003059/18/133053053053055600003059/17/133053053053055600003059/16/133053053053054650003059/13/133053053053054650003059/12/133053053053054650003059/11/13310310310310375003109/10/13310310310310375003109/9/13310310310310375003109/6/13310310310310375003109/5/1331031031031003109/4/13310310310310375003109/3/13305310305310375003109/2/133053053053056010003058/30/133053053053055500003058/29/133003003003004750003008/28/1329029029029050002908/27/13305305305305250003058/26/13305305305305250003058/23/132902902902905002908/22/1329029029029050002908/21/1329029029029050002908/20/1329029029029050002908/19/133053053053051150003058/16/1331531531531555003158/15/1331531531531555003158/14/1331531531531555003158/13/1331531531531555003158/12/1331531531531555003158/9/1331531531531503158/8/1331531531531503158/7/1331531531531503158/6/1331531531531503158/5/1331531531531503158/2/1331531531531555003158/1/1331531531531555003157/31/1330031530031555003157/30/133153153153156500003157/29/133153153153155500003157/26/133153153153155500003157/25/133153153153155670003157/24/133153152903155670003157/23/133103103103103925003107/22/133103103103103925003107/19/133153153153152750003157/18/133103153103152750003157/17/133103153103153215003157/16/13310310310310500003107/15/133103103103102750003107/12/133103103103104000003107/11/133053103053104000003107/10/13305305305305350003057/9/13305305305305350003057/8/13305305305305250003057/5/133053053053055125003057/4/133053053053055125003057/3/133053053053055100003057/2/133053053053055100003057/1/133053053053055100003056/28/133053053053055100003056/27/133053053003055250003056/26/133003003003005250003006/25/132952952952953750002956/24/132952952952953750002956/21/133003003003003250003006/20/133003003003003250003006/19/133003003003003250003006/18/133003003003005250003006/17/132953002952956000002956/14/132903002902905625002906/13/132952952952952125002956/12/132952952952952125002956/11/133003003003002050003006/10/133003003003002050003006/7/133003003003002050003006/6/1329529529529502956/5/132952952952951550002956/4/133003003003003350003006/3/133003003003001600003005/31/133053053003053375003055/30/133003003003002350003005/29/133003053003003100003005/28/133053052903054910003055/27/132902902902903410002905/24/132902902902902450002905/23/132902902902902900002905/22/132902902402904790002905/21/132852852852854810002855/20/132852852852852550002855/17/132852852852854550002855/16/132852852752856550002855/15/132752752752754200002755/14/132752752702754310002755/13/132652652652653675002655/10/132652652652652450002655/9/1326526526526502655/8/132652652602652925002655/7/132602602452605030002605/6/132452452352453995002455/3/132352352302353470002355/2/132302302302304075002305/1/132302302302304075002304/30/132302302252304075002304/29/132252252252253775002254/26/132252252252255002254/25/1321521521521510002154/24/1321523521521510002154/23/1322522522522502254/22/132252252252252870002254/19/132102102102105002104/18/13230230210230180002304/17/132152152152155002154/16/1323023021523020002304/15/1321521521521510002154/12/132152252152153655002154/11/1321521521521595002154/10/1321521521521595002154/9/1321521521521595002154/8/1321523521521510002154/5/132302302302304800002304/4/132302302302304800002304/3/132302302302305400002304/2/132302302302305400002304/1/132352352352356295002353/29/1323523523523502353/28/132352352352356250002353/27/132302302302308050002303/26/1323023023023012350002303/25/132302302302305400002303/22/132302302302306575002303/21/132302302302306575002303/20/132302302302306160002303/19/132302302152305515002303/18/132302302252302655002303/15/132302352152304290002303/14/1323523523023585002353/13/132302302152303195002303/12/1323523523523502353/11/132302302152304915002303/8/13235235215235295002353/7/132352352152355235002353/6/13235235235235130002353/5/13235235215235130002353/4/132302302102305110002303/1/13235235235235305002352/28/13235235215235305002352/27/132352352352351620002352/26/132352352152351620002352/25/132352352352355250002352/22/1323524023523525002352/21/132302302302303550002302/20/132302302302305750002302/19/132302352102301220002302/18/132352352152351810002352/15/1323523521523560002352/14/132402402402404750002402/13/13240240240240400002402/12/13240240240240500002402/11/13240240220240265002402/8/13240240215240110002402/7/13240240215240500002402/6/13240240220240915002402/5/13240240215240565002402/4/132402402352404795002402/1/132352352302353615002351/31/13230235215230330002301/30/13235235215235245002351/29/13235235230235455002351/28/13230230210230340002301/25/132302302152303615002301/24/1323023023023002301/23/1323023022023020002301/22/1323023023023002301/21/132302302102303045002301/18/132252302102257050002251/17/132302302302301750002301/16/132302302252301750002301/15/132252302102255820002251/14/132302302302306000002301/11/132302302152307515002301/10/132302352202302895002301/9/132302302202302020002301/8/132302402252306370002301/7/1324024523524011560002401/4/1324524524024510185002451/3/1324525023524511540002451/2/1324525023524510425002451/1/132352352352350235282.8544061303