Calvert Social Index C (CSXCX)

18.31
-0.12 (-0.65%)
Exchange
NAS
PEGRatio
0.00
Yield
0.07

Calvert Social Index C (CSXCX) Historicals

Date Open High Low Vol Cls adjCls
15-07-27 18.31 18.31 18.31 0 18.31 18.31
15-07-24 18.43 18.43 18.43 0 18.43 18.43
15-07-23 18.64 18.64 18.64 0 18.64 18.64
15-07-22 18.72 18.72 18.72 0 18.72 18.72
15-07-21 18.80 18.80 18.80 0 18.80 18.80
15-07-20 18.87 18.87 18.87 0 18.87 18.87
15-07-17 18.84 18.84 18.84 0 18.84 18.84
15-07-16 18.82 18.82 18.82 0 18.82 18.82
15-07-15 18.67 18.67 18.67 0 18.67 18.67
Date Open High Low Vol Cls adjCls
15-07-14 18.70 18.70 18.70 0 18.70 18.70
15-07-13 18.62 18.62 18.62 0 18.62 18.62
15-07-10 18.39 18.39 18.39 0 18.39 18.39
15-07-09 18.17 18.17 18.17 0 18.17 18.17
15-07-08 18.12 18.12 18.12 0 18.12 18.12
15-07-07 18.44 18.44 18.44 0 18.44 18.44
15-07-06 18.34 18.34 18.34 0 18.34 18.34
15-07-02 18.43 18.43 18.43 0 18.43 18.43
15-07-01 18.44 18.44 18.44 0 18.44 18.44
Date Open High Low Vol Cls adjCls
15-06-30 18.33 18.33 18.33 0 18.33 18.33
15-06-29 18.27 18.27 18.27 0 18.27 18.27
15-06-26 18.67 18.67 18.67 0 18.67 18.67
15-06-25 18.68 18.68 18.68 0 18.68 18.68
15-06-24 18.74 18.74 18.74 0 18.74 18.74
15-06-23 18.88 18.88 18.88 0 18.88 18.88
15-06-22 18.84 18.84 18.84 0 18.84 18.84
15-06-19 18.73 18.73 18.73 0 18.73 18.73
15-06-18 18.81 18.81 18.81 0 18.81 18.81
Date Open High Low Vol Cls adjCls
15-06-17 18.62 18.62 18.62 0 18.62 18.62
15-06-16 18.59 18.59 18.59 0 18.59 18.59
15-06-15 18.48 18.48 18.48 0 18.48 18.48
15-06-12 18.57 18.57 18.57 0 18.57 18.57
15-06-11 18.70 18.70 18.70 0 18.70 18.70
15-06-10 18.65 18.65 18.65 0 18.65 18.65
15-06-09 18.42 18.42 18.42 0 18.42 18.42
15-06-08 18.41 18.41 18.41 0 18.41 18.41
15-06-05 18.55 18.55 18.55 0 18.55 18.55
Date Open High Low Vol Cls adjCls
15-06-04 18.54 18.54 18.54 0 18.54 18.54
15-06-03 18.70 18.70 18.70 0 18.70 18.70
15-06-02 18.61 18.61 18.61 0 18.61 18.61
15-06-01 18.62 18.62 18.62 0 18.62 18.62
15-05-29 18.58 18.58 18.58 0 18.58 18.58
15-05-28 18.71 18.71 18.71 0 18.71 18.71
15-05-27 18.74 18.74 18.74 0 18.74 18.74
15-05-26 18.54 18.54 18.54 0 18.54 18.54
15-05-22 18.73 18.73 18.73 0 18.73 18.73
Date Open High Low Vol Cls adjCls
15-05-21 18.76 18.76 18.76 0 18.76 18.76
15-05-20 18.71 18.71 18.71 0 18.71 18.71
15-05-19 18.73 18.73 18.73 0 18.73 18.73
15-05-18 18.72 18.72 18.72 0 18.72 18.72
15-05-15 18.63 18.63 18.63 0 18.63 18.63
15-05-14 18.64 18.64 18.64 0 18.64 18.64
15-05-13 18.43 18.43 18.43 0 18.43 18.43
15-05-12 18.42 18.42 18.42 0 18.42 18.42
15-05-11 18.47 18.47 18.47 0 18.47 18.47
Date Open High Low Vol Cls adjCls
15-05-08 18.53 18.53 18.53 0 18.53 18.53
15-05-07 18.30 18.30 18.30 0 18.30 18.30
15-05-06 18.22 18.22 18.22 0 18.22 18.22
15-05-05 18.30 18.30 18.30 0 18.30 18.30
15-05-04 18.51 18.51 18.51 0 18.51 18.51
15-05-01 18.45 18.45 18.45 0 18.45 18.45
15-04-30 18.26 18.26 18.26 0 18.26 18.26
15-04-29 18.46 18.46 18.46 0 18.46 18.46
15-04-28 18.52 18.52 18.52 0 18.52 18.52
Date Open High Low Vol Cls adjCls
15-04-27 18.49 18.49 18.49 0 18.49 18.49
15-04-24 18.58 18.58 18.58 0 18.58 18.58
15-04-23 18.53 18.53 18.53 0 18.53 18.53
15-04-22 18.48 18.48 18.48 0 18.48 18.48
15-04-21 18.38 18.38 18.38 0 18.38 18.38
15-04-20 18.38 18.38 18.38 0 18.38 18.38
15-04-17 18.19 18.19 18.19 0 18.19 18.19
15-04-16 18.43 18.43 18.43 0 18.43 18.43
15-04-15 18.45 18.45 18.45 0 18.45 18.45
Date Open High Low Vol Cls adjCls
15-04-14 18.36 18.36 18.36 0 18.36 18.36
15-04-13 18.36 18.36 18.36 0 18.36 18.36
15-04-10 18.42 18.42 18.42 0 18.42 18.42
15-04-09 18.35 18.35 18.35 0 18.35 18.35
15-04-08 18.28 18.28 18.28 0 18.28 18.28
15-04-07 18.19 18.19 18.19 0 18.19 18.19
15-04-06 18.22 18.22 18.22 0 18.22 18.22
15-04-02 18.12 18.12 18.12 0 18.12 18.12
15-04-01 18.07 18.07 18.07 0 18.07 18.07
Date Open High Low Vol Cls adjCls
15-03-31 18.16 18.16 18.16 0 18.16 18.16
15-03-30 18.29 18.29 18.29 0 18.29 18.29
15-03-27 18.09 18.09 18.09 0 18.09 18.09
15-03-26 18.03 18.03 18.03 0 18.03 18.03
15-03-25 18.07 18.07 18.07 0 18.07 18.07
15-03-24 18.38 18.38 18.38 0 18.38 18.38
15-03-23 18.48 18.48 18.48 0 18.48 18.48
15-03-20 18.51 18.51 18.51 0 18.51 18.51
15-03-19 18.36 18.36 18.36 0 18.36 18.36
Date Open High Low Vol Cls adjCls
15-03-18 18.42 18.42 18.42 0 18.42 18.42
15-03-17 18.25 18.25 18.25 0 18.25 18.25
15-03-16 18.29 18.29 18.29 0 18.29 18.29
15-03-13 18.05 18.05 18.05 0 18.05 18.05
15-03-12 18.16 18.16 18.16 0 18.16 18.16
15-03-11 17.92 17.92 17.92 0 17.92 17.92
15-03-10 17.95 17.95 17.95 0 17.95 17.95
15-03-09 18.27 18.27 18.27 0 18.27 18.27
15-03-06 18.19 18.19 18.19 0 18.19 18.19
Date Open High Low Vol Cls adjCls
15-03-05 18.42 18.42 18.42 0 18.42 18.42
15-03-04 18.39 18.39 18.39 0 18.39 18.39
15-03-03 18.46 18.46 18.46 0 18.46 18.46
15-03-02 18.55 18.55 18.55 0 18.55 18.55
15-02-27 18.39 18.39 18.39 0 18.39 18.39
15-02-26 18.47 18.47 18.47 0 18.47 18.47
15-02-25 18.45 18.45 18.45 0 18.45 18.45
15-02-24 18.44 18.44 18.44 0 18.44 18.44
15-02-23 18.38 18.38 18.38 0 18.38 18.38
Date Open High Low Vol Cls adjCls
15-02-20 18.39 18.39 18.39 0 18.39 18.39
15-02-19 18.27 18.27 18.27 0 18.27 18.27
15-02-18 18.26 18.26 18.26 0 18.26 18.26
15-02-17 18.27 18.27 18.27 0 18.27 18.27
15-02-13 18.24 18.24 18.24 0 18.24 18.24
15-02-12 18.15 18.15 18.15 0 18.15 18.15
15-02-11 17.96 17.96 17.96 0 17.96 17.96
15-02-10 17.94 17.94 17.94 0 17.94 17.94
15-02-09 17.73 17.73 17.73 0 17.73 17.73
Date Open High Low Vol Cls adjCls
15-02-06 17.82 17.82 17.82 0 17.82 17.82
15-02-05 17.84 17.84 17.84 0 17.84 17.84
15-02-04 17.67 17.67 17.67 0 17.67 17.67
15-02-03 17.70 17.70 17.70 0 17.70 17.70
15-02-02 17.46 17.46 17.46 0 17.46 17.46
15-01-30 17.26 17.26 17.26 0 17.26 17.26
15-01-29 17.50 17.50 17.50 0 17.50 17.50
15-01-28 17.32 17.32 17.32 0 17.32 17.32
15-01-27 17.52 17.52 17.52 0 17.52 17.52
Date Open High Low Vol Cls adjCls
15-01-26 17.79 17.79 17.79 0 17.79 17.79
15-01-23 17.75 17.75 17.75 0 17.75 17.75
15-01-22 17.83 17.83 17.83 0 17.83 17.83
15-01-21 17.53 17.53 17.53 0 17.53 17.53
15-01-20 17.47 17.47 17.47 0 17.47 17.47
15-01-16 17.45 17.45 17.45 0 17.45 17.45
15-01-15 17.23 17.23 17.23 0 17.23 17.23
15-01-14 17.44 17.44 17.44 0 17.44 17.44
15-01-13 17.57 17.57 17.57 0 17.57 17.57
Date Open High Low Vol Cls adjCls
15-01-12 17.59 17.59 17.59 0 17.59 17.59
15-01-09 17.74 17.74 17.74 0 17.74 17.74
15-01-08 17.90 17.90 17.90 0 17.90 17.90
15-01-07 17.58 17.58 17.58 0 17.58 17.58
15-01-06 17.36 17.36 17.36 0 17.36 17.36
15-01-05 17.55 17.55 17.55 0 17.55 17.55
15-01-02 17.86 17.86 17.86 0 17.86 17.86
14-12-31 17.88 17.88 17.88 0 17.88 17.88
14-12-30 18.06 18.06 18.06 0 18.06 18.06
Date Open High Low Vol Cls adjCls
14-12-29 18.15 18.15 18.15 0 18.15 18.15
14-12-26 18.15 18.15 18.15 0 18.15 18.12
14-12-24 18.09 18.09 18.09 0 18.09 18.06
14-12-23 18.08 18.08 18.08 0 18.08 18.05
14-12-22 18.07 18.07 18.07 0 18.07 18.04
14-12-19 17.99 17.99 17.99 0 17.99 17.96
14-12-18 17.95 17.95 17.95 0 17.95 17.92
14-12-17 17.54 17.54 17.54 0 17.54 17.51
14-12-16 17.20 17.20 17.20 0 17.20 17.18
Date Open High Low Vol Cls adjCls
14-12-15 17.38 17.38 17.38 0 17.38 17.36
14-12-12 17.50 17.50 17.50 0 17.50 17.47
14-12-11 17.76 17.76 17.76 0 17.76 17.73
14-12-10 18.16 18.16 18.16 0 18.16 17.64
14-12-09 18.45 18.45 18.45 0 18.45 17.93
14-12-08 18.45 18.45 18.45 0 18.45 17.93
14-12-05 18.56 18.56 18.56 0 18.56 18.03
14-12-04 18.49 18.49 18.49 0 18.49 17.97
14-12-03 18.49 18.49 18.49 0 18.49 17.97
Date Open High Low Vol Cls adjCls
14-12-02 18.42 18.42 18.42 0 18.42 17.90
14-12-01 18.32 18.32 18.32 0 18.32 17.80
14-11-28 18.49 18.49 18.49 0 18.49 17.97
14-11-26 18.44 18.44 18.44 0 18.44 17.92
14-11-25 18.37 18.37 18.37 0 18.37 17.85
14-11-24 18.37 18.37 18.37 0 18.37 17.85
14-11-21 18.27 18.27 18.27 0 18.27 17.75
14-11-20 18.21 18.21 18.21 0 18.21 17.69
14-11-19 18.17 18.17 18.17 0 18.17 17.65
Date Open High Low Vol Cls adjCls
14-11-18 18.20 18.20 18.20 0 18.20 17.68
14-11-17 18.11 18.11 18.11 0 18.11 17.60
14-11-14 18.11 18.11 18.11 0 18.11 17.60
14-11-13 18.11 18.11 18.11 0 18.11 17.60
14-11-12 18.10 18.10 18.10 0 18.10 17.59
14-11-11 18.07 18.07 18.07 0 18.07 17.56
14-11-10 18.06 18.06 18.06 0 18.06 17.55
14-11-07 18.00 18.00 18.00 0 18.00 17.49
14-11-06 18.02 18.02 18.02 0 18.02 17.51
Date Open High Low Vol Cls adjCls
14-11-05 17.94 17.94 17.94 0 17.94 17.43
14-11-04 17.87 17.87 17.87 0 17.87 17.36
14-11-03 17.91 17.91 17.91 0 17.91 17.40
14-10-31 17.88 17.88 17.88 0 17.88 17.37
14-10-30 17.66 17.66 17.66 0 17.66 17.16
14-10-29 17.55 17.55 17.55 0 17.55 17.05
14-10-28 17.57 17.57 17.57 0 17.57 17.07
14-10-27 17.35 17.35 17.35 0 17.35 16.86
14-10-24 17.34 17.34 17.34 0 17.34 16.85
Date Open High Low Vol Cls adjCls
14-10-23 17.21 17.21 17.21 0 17.21 16.72
14-10-22 16.99 16.99 16.99 0 16.99 16.51
14-10-21 17.11 17.11 17.11 0 17.11 16.62
14-10-20 16.77 16.77 16.77 0 16.77 16.29
14-10-17 16.62 16.62 16.62 0 16.62 16.15
14-10-16 16.42 16.42 16.42 0 16.42 15.95
14-10-15 16.44 16.44 16.44 0 16.44 15.97
14-10-14 16.57 16.57 16.57 0 16.57 16.10
14-10-13 16.53 16.53 16.53 0 16.53 16.06
Date Open High Low Vol Cls adjCls
14-10-10 16.80 16.80 16.80 0 16.80 16.32
14-10-09 17.05 17.05 17.05 0 17.05 16.57
14-10-08 17.40 17.40 17.40 0 17.40 16.91
14-10-07 17.09 17.09 17.09 0 17.09 16.61
14-10-06 17.36 17.36 17.36 0 17.36 16.87
14-10-03 17.40 17.40 17.40 0 17.40 16.91
14-10-02 17.20 17.20 17.20 0 17.20 16.71
14-10-01 17.18 17.18 17.18 0 17.18 16.69
14-09-30 17.41 17.41 17.41 0 17.41 16.92
Date Open High Low Vol Cls adjCls
14-09-29 17.46 17.46 17.46 0 17.46 16.96
14-09-26 17.50 17.50 17.50 0 17.50 17.00
14-09-25 17.35 17.35 17.35 0 17.35 16.86
14-09-24 17.65 17.65 17.65 0 17.65 17.15
14-09-23 17.50 17.50 17.50 0 17.50 17.00
14-09-22 17.60 17.60 17.60 0 17.60 17.10
14-09-19 17.75 17.75 17.75 0 17.75 17.25
14-09-18 17.78 17.78 17.78 0 17.78 17.28
14-09-17 17.67 17.67 17.67 0 17.67 17.17
Date Open High Low Vol Cls adjCls
14-09-16 17.64 17.64 17.64 0 17.64 17.14
14-09-15 17.53 17.53 17.53 0 17.53 17.03
14-09-12 17.58 17.58 17.58 0 17.58 17.08
14-09-11 17.65 17.65 17.65 0 17.65 17.15
14-09-10 17.63 17.63 17.63 0 17.63 17.13
14-09-09 17.52 17.52 17.52 0 17.52 17.02
14-09-08 17.65 17.65 17.65 0 17.65 17.15
14-09-05 17.67 17.67 17.67 0 17.67 17.17
14-09-04 17.60 17.60 17.60 0 17.60 17.10
Date Open High Low Vol Cls adjCls
14-09-03 17.62 17.62 17.62 0 17.62 17.12
14-09-02 17.65 17.65 17.65 0 17.65 17.15
14-08-29 17.63 17.63 17.63 0 17.63 17.13
14-08-28 17.57 17.57 17.57 0 17.57 17.07
14-08-27 17.61 17.61 17.61 0 17.61 17.11
14-08-26 17.61 17.61 17.61 0 17.61 17.11
14-08-25 17.58 17.58 17.58 0 17.58 17.08
14-08-22 17.51 17.51 17.51 0 17.51 17.01
14-08-21 17.51 17.51 17.51 0 17.51 17.01
Date Open High Low Vol Cls adjCls
14-08-20 17.45 17.45 17.45 0 17.45 16.95
14-08-19 17.41 17.41 17.41 0 17.41 16.92
14-08-18 17.33 17.33 17.33 0 17.33 16.84
14-08-15 17.17 17.17 17.17 0 17.17 16.68
14-08-14 17.18 17.18 17.18 0 17.18 16.69
14-08-13 17.09 17.09 17.09 0 17.09 16.61
14-08-12 16.96 16.96 16.96 0 16.96 16.48
14-08-11 16.99 16.99 16.99 0 16.99 16.51
14-08-08 16.93 16.93 16.93 0 16.93 16.45
Date Open High Low Vol Cls adjCls
14-08-07 16.76 16.76 16.76 0 16.76 16.28
14-08-06 16.86 16.86 16.86 0 16.86 16.38
14-08-05 16.86 16.86 16.86 0 16.86 16.38
14-08-04 17.00 17.00 17.00 0 17.00 16.52
14-08-01 16.89 16.89 16.89 0 16.89 16.41
14-07-31 16.94 16.94 16.94 0 16.94 16.46
14-07-30 17.29 17.29 17.29 0 17.29 16.80
14-07-29 17.25 17.25 17.25 0 17.25 16.76
14-07-28 17.31 17.31 17.31 0 17.31 16.82
Date Open High Low Vol Cls adjCls
14-07-25 17.32 17.32 17.32 0 17.32 16.83
14-07-24 17.40 17.40 17.40 0 17.40 16.91
14-07-23 17.40 17.40 17.40 0 17.40 16.91
14-07-22 17.36 17.36 17.36 0 17.36 16.87
14-07-21 17.27 17.27 17.27 0 17.27 16.78
14-07-18 17.32 17.32 17.32 0 17.32 16.83
14-07-17 17.12 17.12 17.12 0 17.12 16.63
14-07-16 17.33 17.33 17.33 0 17.33 16.84
14-07-15 17.28 17.28 17.28 0 17.28 16.79
Date Open High Low Vol Cls adjCls
14-07-14 17.30 17.30 17.30 0 17.30 16.81
14-07-11 17.22 17.22 17.22 0 17.22 16.73
14-07-10 17.19 17.19 17.19 0 17.19 16.70
14-07-09 17.27 17.27 17.27 0 17.27 16.78
14-07-08 17.20 17.20 17.20 0 17.20 16.71
14-07-07 17.34 17.34 17.34 0 17.34 16.85
14-07-03 17.42 17.42 17.42 0 17.42 16.93
14-07-02 17.32 17.32 17.32 0 17.32 16.83
14-07-01 17.31 17.31 17.31 0 17.31 16.82
Date Open High Low Vol Cls adjCls
14-06-30 17.16 17.16 17.16 0 17.16 16.67
14-06-27 17.15 17.15 17.15 0 17.15 16.66
14-06-26 17.10 17.10 17.10 0 17.10 16.61
14-06-25 17.13 17.13 17.13 0 17.13 16.64
14-06-24 17.03 17.03 17.03 0 17.03 16.55
14-06-23 17.12 17.12 17.12 0 17.12 16.63
14-06-20 17.12 17.12 17.12 0 17.12 16.63
14-06-19 17.10 17.10 17.10 0 17.10 16.61
14-06-18 17.10 17.10 17.10 0 17.10 16.61
Date Open High Low Vol Cls adjCls
14-06-17 16.99 16.99 16.99 0 16.99 16.51
14-06-16 16.92 16.92 16.92 0 16.92 16.44
14-06-13 16.91 16.91 16.91 0 16.91 16.43
14-06-12 16.87 16.87 16.87 0 16.87 16.39
14-06-11 17.01 17.01 17.01 0 17.01 16.53
14-06-10 17.07 17.07 17.07 0 17.07 16.59
14-06-09 17.08 17.08 17.08 0 17.08 16.60
14-06-06 17.04 17.04 17.04 0 17.04 16.56
14-06-05 16.97 16.97 16.97 0 16.97 16.49
Date Open High Low Vol Cls adjCls
14-06-04 16.85 16.85 16.85 0 16.85 16.37
14-06-03 16.80 16.80 16.80 0 16.80 16.32
14-06-02 16.81 16.81 16.81 0 16.81 16.33
14-05-30 16.79 16.79 16.79 0 16.79 16.31
14-05-29 16.77 16.77 16.77 0 16.77 16.29
14-05-28 16.68 16.68 16.68 0 16.68 16.21
14-05-27 16.72 16.72 16.72 0 16.72 16.25
14-05-23 16.60 16.60 16.60 0 16.60 16.13
14-05-22 16.52 16.52 16.52 0 16.52 16.05
Date Open High Low Vol Cls adjCls
14-05-21 16.46 16.46 16.46 0 16.46 15.99
14-05-20 16.33 16.33 16.33 0 16.33 15.87
14-05-19 16.45 16.45 16.45 0 16.45 15.98
14-05-16 16.36 16.36 16.36 0 16.36 15.90
14-05-15 16.28 16.28 16.28 0 16.28 15.82
14-05-14 16.43 16.43 16.43 0 16.43 15.96
14-05-13 16.53 16.53 16.53 0 16.53 16.06
14-05-12 16.53 16.53 16.53 0 16.53 16.06
14-05-09 16.35 16.35 16.35 0 16.35 15.89
Date Open High Low Vol Cls adjCls
14-05-08 16.30 16.30 16.30 0 16.30 15.84
14-05-07 16.31 16.31 16.31 0 16.31 15.85
14-05-06 16.25 16.25 16.25 0 16.25 15.79
14-05-05 16.42 16.42 16.42 0 16.42 15.95
14-05-02 16.40 16.40 16.40 0 16.40 15.93
14-05-01 16.42 16.42 16.42 0 16.42 15.95
14-04-30 16.41 16.41 16.41 0 16.41 15.94
14-04-29 16.36 16.36 16.36 0 16.36 15.90
14-04-28 16.27 16.27 16.27 0 16.27 15.81
Date Open High Low Vol Cls adjCls
14-04-25 16.24 16.24 16.24 0 16.24 15.78
14-04-24 16.42 16.42 16.42 0 16.42 15.95
14-04-23 16.39 16.39 16.39 0 16.39 15.92
14-04-22 16.45 16.45 16.45 0 16.45 15.98
14-04-21 16.35 16.35 16.35 0 16.35 15.89
14-04-17 16.29 16.29 16.29 0 16.29 15.83
14-04-16 16.28 16.28 16.28 0 16.28 15.82
14-04-15 16.11 16.11 16.11 0 16.11 15.65
14-04-14 16.01 16.01 16.01 0 16.01 15.56
Date Open High Low Vol Cls adjCls
14-04-11 15.90 15.90 15.90 0 15.90 15.45
14-04-10 16.07 16.07 16.07 0 16.07 15.61
14-04-09 16.46 16.46 16.46 0 16.46 15.99
14-04-08 16.26 16.26 16.26 0 16.26 15.80
14-04-07 16.20 16.20 16.20 0 16.20 15.74
14-04-04 16.40 16.40 16.40 0 16.40 15.93
14-04-03 16.67 16.67 16.67 0 16.67 16.20
14-04-02 16.72 16.72 16.72 0 16.72 16.25
14-04-01 16.67 16.67 16.67 0 16.67 16.20
Date Open High Low Vol Cls adjCls
14-03-31 16.53 16.53 16.53 0 16.53 16.06
14-03-28 16.38 16.38 16.38 0 16.38 15.92
14-03-27 16.33 16.33 16.33 0 16.33 15.87
14-03-26 16.39 16.39 16.39 0 16.39 15.92
14-03-25 16.52 16.52 16.52 0 16.52 16.05
14-03-24 16.47 16.47 16.47 0 16.47 16.00
14-03-21 16.58 16.58 16.58 0 16.58 16.11
14-03-20 16.67 16.67 16.67 0 16.67 16.20
14-03-19 16.56 16.56 16.56 0 16.56 16.09
Date Open High Low Vol Cls adjCls
14-03-18 16.63 16.63 16.63 0 16.63 16.16
14-03-17 16.50 16.50 16.50 0 16.50 16.03
14-03-14 16.33 16.33 16.33 0 16.33 15.87
14-03-13 16.38 16.38 16.38 0 16.38 15.92
14-03-12 16.59 16.59 16.59 0 16.59 16.12
14-03-11 16.58 16.58 16.58 0 16.58 16.11
14-03-10 16.65 16.65 16.65 0 16.65 16.18
14-03-07 16.67 16.67 16.67 0 16.67 16.20
14-03-06 16.66 16.66 16.66 0 16.66 16.19
Date Open High Low Vol Cls adjCls
14-03-05 16.64 16.64 16.64 0 16.64 16.17
14-03-04 16.63 16.63 16.63 0 16.63 16.16
14-03-03 16.37 16.37 16.37 0 16.37 15.91
14-02-28 16.51 16.51 16.51 0 16.51 16.04
14-02-27 16.48 16.48 16.48 0 16.48 16.01
14-02-26 16.39 16.39 16.39 0 16.39 15.92
14-02-25 16.38 16.38 16.38 0 16.38 15.92
14-02-24 16.40 16.40 16.40 0 16.40 15.93
14-02-21 16.30 16.30 16.30 0 16.30 15.84
Date Open High Low Vol Cls adjCls
14-02-20 16.31 16.31 16.31 0 16.31 15.85
14-02-19 16.21 16.21 16.21 0 16.21 15.75
14-02-18 16.34 16.34 16.34 0 16.34 15.88
14-02-14 16.31 16.31 16.31 0 16.31 15.85
14-02-13 16.26 16.26 16.26 0 16.26 15.80
14-02-12 16.16 16.16 16.16 0 16.16 15.70
14-02-11 16.14 16.14 16.14 0 16.14 15.68
14-02-10 15.97 15.97 15.97 0 15.97 15.52
14-02-07 15.91 15.91 15.91 0 15.91 15.46
Date Open High Low Vol Cls adjCls
14-02-06 15.71 15.71 15.71 0 15.71 15.26
14-02-05 15.51 15.51 15.51 0 15.51 15.07
14-02-04 15.53 15.53 15.53 0 15.53 15.09
14-02-03 15.39 15.39 15.39 0 15.39 14.95
14-01-31 15.78 15.78 15.78 0 15.78 15.33
14-01-30 15.88 15.88 15.88 0 15.88 15.43
14-01-29 15.69 15.69 15.69 0 15.69 15.24
14-01-28 15.87 15.87 15.87 0 15.87 15.42
14-01-27 15.77 15.77 15.77 0 15.77 15.32
Date Open High Low Vol Cls adjCls
14-01-24 15.89 15.89 15.89 0 15.89 15.44
14-01-23 16.23 16.23 16.23 0 16.23 15.77
14-01-22 16.37 16.37 16.37 0 16.37 15.91
14-01-21 16.34 16.34 16.34 0 16.34 15.88
14-01-17 16.30 16.30 16.30 0 16.30 15.84
14-01-16 16.37 16.37 16.37 0 16.37 15.91
14-01-15 16.38 16.38 16.38 0 16.38 15.92
14-01-14 16.28 16.28 16.28 0 16.28 15.82
14-01-13 16.08 16.08 16.08 0 16.08 15.62
Date Open High Low Vol Cls adjCls
14-01-10 16.28 16.28 16.28 0 16.28 15.82
14-01-09 16.24 16.24 16.24 0 16.24 15.78
14-01-08 16.24 16.24 16.24 0 16.24 15.78
14-01-07 16.22 16.22 16.22 0 16.22 15.76
14-01-06 16.12 16.12 16.12 0 16.12 15.66
14-01-03 16.17 16.17 16.17 0 16.17 15.71
14-01-02 16.16 16.16 16.16 0 16.16 15.70
13-12-31 16.30 16.30 16.30 0 16.30 15.84
13-12-30 16.24 16.24 16.24 0 16.24 15.78
Date Open High Low Vol Cls adjCls
13-12-27 16.23 16.23 16.23 0 16.23 15.77
13-12-26 16.25 16.25 16.25 0 16.25 15.79
13-12-24 16.20 16.20 16.20 0 16.20 15.72
13-12-23 16.17 16.17 16.17 0 16.17 15.69
13-12-20 16.07 16.07 16.07 0 16.07 15.60
13-12-19 15.97 15.97 15.97 0 15.97 15.50
13-12-18 16.00 16.00 16.00 0 16.00 15.53
13-12-17 15.76 15.76 15.76 0 15.76 15.30
13-12-16 15.80 15.80 15.80 0 15.80 15.34
Date Open High Low Vol Cls adjCls
13-12-13 15.70 15.70 15.70 0 15.70 15.24
13-12-12 15.70 15.70 15.70 0 15.70 15.24
13-12-11 15.76 15.76 15.76 0 15.76 15.30
13-12-10 15.93 15.93 15.93 0 15.93 15.46
13-12-09 15.98 15.98 15.98 0 15.98 15.51
13-12-06 15.95 15.95 15.95 0 15.95 15.48
13-12-05 15.79 15.79 15.79 0 15.79 15.33
13-12-04 16.22 16.22 16.22 0 16.22 15.38
13-12-03 16.24 16.24 16.24 0 16.24 15.40
Date Open High Low Vol Cls adjCls
13-12-02 16.30 16.30 16.30 0 16.30 15.46
13-11-29 16.35 16.35 16.35 0 16.35 15.51
13-11-27 16.35 16.35 16.35 0 16.35 15.51
13-11-26 16.29 16.29 16.29 0 16.29 15.45
13-11-25 16.27 16.27 16.27 0 16.27 15.43
13-11-22 16.26 16.26 16.26 0 16.26 15.42
13-11-21 16.19 16.19 16.19 0 16.19 15.35
13-11-20 16.03 16.03 16.03 0 16.03 15.20
13-11-19 16.07 16.07 16.07 0 16.07 15.24
Date Open High Low Vol Cls adjCls
13-11-18 16.11 16.11 16.11 0 16.11 15.28
13-11-15 16.19 16.19 16.19 0 16.19 15.35
13-11-14 16.13 16.13 16.13 0 16.13 15.30
13-11-13 16.07 16.07 16.07 0 16.07 15.24
13-11-12 15.92 15.92 15.92 0 15.92 15.10
13-11-11 15.94 15.94 15.94 0 15.94 15.12
13-11-08 15.92 15.92 15.92 0 15.92 15.10
13-11-07 15.69 15.69 15.69 0 15.69 14.88
13-11-06 15.92 15.92 15.92 0 15.92 15.10
Date Open High Low Vol Cls adjCls
13-11-05 15.87 15.87 15.87 0 15.87 15.05
13-11-04 15.90 15.90 15.90 0 15.90 15.08
13-11-01 15.85 15.85 15.85 0 15.85 15.03
13-10-31 15.81 15.81 15.81 0 15.81 14.99
13-10-30 15.87 15.87 15.87 0 15.87 15.05
13-10-29 15.95 15.95 15.95 0 15.95 15.13
13-10-28 15.85 15.85 15.85 0 15.85 15.03
13-10-25 15.83 15.83 15.83 0 15.83 15.01
13-10-24 15.77 15.77 15.77 0 15.77 14.96
Date Open High Low Vol Cls adjCls
13-10-23 15.72 15.72 15.72 0 15.72 14.91
13-10-22 15.79 15.79 15.79 0 15.79 14.97
13-10-21 15.72 15.72 15.72 0 15.72 14.91
13-10-18 15.72 15.72 15.72 0 15.72 14.91
13-10-17 15.60 15.60 15.60 0 15.60 14.79
13-10-16 15.50 15.50 15.50 0 15.50 14.70
13-10-15 15.28 15.28 15.28 0 15.28 14.49
13-10-14 15.39 15.39 15.39 0 15.39 14.60
13-10-11 15.32 15.32 15.32 0 15.32 14.53
Date Open High Low Vol Cls adjCls
13-10-10 15.23 15.23 15.23 0 15.23 14.44
13-10-09 14.91 14.91 14.91 0 14.91 14.14
13-10-08 14.89 14.89 14.89 0 14.89 14.12
13-10-07 15.10 15.10 15.10 0 15.10 14.32
13-10-04 15.25 15.25 15.25 0 15.25 14.46
13-10-03 15.14 15.14 15.14 0 15.14 14.36
13-10-02 15.27 15.27 15.27 0 15.27 14.48
13-10-01 15.29 15.29 15.29 0 15.29 14.50
13-09-30 15.15 15.15 15.15 0 15.15 14.37
Date Open High Low Vol Cls adjCls
13-09-27 15.22 15.22 15.22 0 15.22 14.43
13-09-26 15.28 15.28 15.28 0 15.28 14.49
13-09-25 15.21 15.21 15.21 0 15.21 14.42
13-09-24 15.25 15.25 15.25 0 15.25 14.46
13-09-23 15.28 15.28 15.28 0 15.28 14.49
13-09-20 15.37 15.37 15.37 0 15.37 14.58
13-09-19 15.46 15.46 15.46 0 15.46 14.66
13-09-18 15.48 15.48 15.48 0 15.48 14.68
13-09-17 15.32 15.32 15.32 0 15.32 14.53
Date Open High Low Vol Cls adjCls
13-09-16 15.25 15.25 15.25 0 15.25 14.46
13-09-13 15.18 15.18 15.18 0 15.18 14.40
13-09-12 15.15 15.15 15.15 0 15.15 14.37
13-09-11 15.18 15.18 15.18 0 15.18 14.40
13-09-10 15.16 15.16 15.16 0 15.16 14.38
13-09-09 15.03 15.03 15.03 0 15.03 14.25
13-09-06 14.87 14.87 14.87 0 14.87 14.10
13-09-05 14.88 14.88 14.88 0 14.88 14.11
13-09-04 14.85 14.85 14.85 0 14.85 14.08
Date Open High Low Vol Cls adjCls
13-09-03 14.72 14.72 14.72 0 14.72 13.96
13-08-30 14.65 14.65 14.65 0 14.65 13.89
13-08-29 14.73 14.73 14.73 0 14.73 13.97
13-08-28 14.67 14.67 14.67 0 14.67 13.91
13-08-27 14.64 14.64 14.64 0 14.64 13.88
13-08-26 14.92 14.92 14.92 0 14.92 14.15
13-08-23 14.97 14.97 14.97 0 14.97 14.20
13-08-22 14.92 14.92 14.92 0 14.92 14.15
13-08-21 14.79 14.79 14.79 0 14.79 14.03
Date Open High Low Vol Cls adjCls
13-08-20 14.87 14.87 14.87 0 14.87 14.10
13-08-19 14.81 14.81 14.81 0 14.81 14.04
13-08-16 14.87 14.87 14.87 0 14.87 14.10
13-08-15 14.89 14.89 14.89 0 14.89 14.12
13-08-14 15.13 15.13 15.13 0 15.13 14.35
13-08-13 15.21 15.21 15.21 0 15.21 14.42
13-08-12 15.15 15.15 15.15 0 15.15 14.37
13-08-09 15.15 15.15 15.15 0 15.15 14.37
13-08-08 15.21 15.21 15.21 0 15.21 14.42
Date Open High Low Vol Cls adjCls
13-08-07 15.15 15.15 15.15 0 15.15 14.37
13-08-06 15.22 15.22 15.22 0 15.22 14.43
13-08-05 15.31 15.31 15.31 0 15.31 14.52
13-08-02 15.33 15.33 15.33 0 15.33 14.54
13-08-01 15.30 15.30 15.30 0 15.30 14.51
13-07-31 15.08 15.08 15.08 0 15.08 14.30
13-07-30 15.06 15.06 15.06 0 15.06 14.28
13-07-29 15.03 15.03 15.03 0 15.03 14.25
13-07-26 15.09 15.09 15.09 0 15.09 14.31
Date Open High Low Vol Cls adjCls
13-07-25 15.08 15.08 15.08 0 15.08 14.30
13-07-24 15.05 15.05 15.05 0 15.05 14.27
13-07-23 15.07 15.07 15.07 0 15.07 14.29
13-07-22 15.11 15.11 15.11 0 15.11 14.33
13-07-19 15.08 15.08 15.08 0 15.08 14.30
13-07-18 15.11 15.11 15.11 0 15.11 14.33
13-07-17 15.04 15.04 15.04 0 15.04 14.26
13-07-16 14.99 14.99 14.99 0 14.99 14.22
13-07-15 15.05 15.05 15.05 0 15.05 14.27
Date Open High Low Vol Cls adjCls
13-07-12 15.03 15.03 15.03 0 15.03 14.25
13-07-11 14.95 14.95 14.95 0 14.95 14.18
13-07-10 14.77 14.77 14.77 0 14.77 14.01
13-07-09 14.75 14.75 14.75 0 14.75 13.99
13-07-08 14.66 14.66 14.66 0 14.66 13.90
13-07-05 14.61 14.61 14.61 0 14.61 13.86
13-07-03 14.45 14.45 14.45 0 14.45 13.70
13-07-02 14.43 14.43 14.43 0 14.43 13.68
13-07-01 14.43 14.43 14.43 0 14.43 13.68
Date Open High Low Vol Cls adjCls
13-06-28 14.31 14.31 14.31 0 14.31 13.57
13-06-27 14.37 14.37 14.37 0 14.37 13.63
13-06-26 14.26 14.26 14.26 0 14.26 13.52
13-06-25 14.12 14.12 14.12 0 14.12 13.39
13-06-24 13.99 13.99 13.99 0 13.99 13.27
13-06-21 14.16 14.16 14.16 0 14.16 13.43
13-06-20 14.14 14.14 14.14 0 14.14 13.41
13-06-19 14.48 14.48 14.48 0 14.48 13.73
13-06-18 14.67 14.67 14.67 0 14.67 13.91
Date Open High Low Vol Cls adjCls
13-06-17 14.55 14.55 14.55 0 14.55 13.80
13-06-14 14.43 14.43 14.43 0 14.43 13.68
13-06-13 14.52 14.52 14.52 0 14.52 13.77
13-06-12 14.32 14.32 14.32 0 14.32 13.58
13-06-11 14.44 14.44 14.44 0 14.44 13.69
13-06-10 14.58 14.58 14.58 0 14.58 13.83
13-06-07 14.58 14.58 14.58 0 14.58 13.83
13-06-06 14.39 14.39 14.39 0 14.39 13.65
13-06-05 14.27 14.27 14.27 0 14.27 13.53
Date Open High Low Vol Cls adjCls
13-06-04 14.47 14.47 14.47 0 14.47 13.72
13-06-03 14.55 14.55 14.55 0 14.55 13.80
13-05-31 14.50 14.50 14.50 0 14.50 13.75
13-05-30 14.68 14.68 14.68 0 14.68 13.92
13-05-29 14.60 14.60 14.60 0 14.60 13.85
13-05-28 14.70 14.70 14.70 0 14.70 13.94
13-05-24 14.59 14.59 14.59 0 14.59 13.84
13-05-23 14.58 14.58 14.58 0 14.58 13.83
13-05-22 14.61 14.61 14.61 0 14.61 13.86
Date Open High Low Vol Cls adjCls
13-05-21 14.73 14.73 14.73 0 14.73 13.97
13-05-20 14.71 14.71 14.71 0 14.71 13.95
13-05-17 14.73 14.73 14.73 0 14.73 13.97
13-05-16 14.59 14.59 14.59 0 14.59 13.84
13-05-15 14.64 14.64 14.64 0 14.64 13.88
13-05-14 14.57 14.57 14.57 0 14.57 13.82
13-05-13 14.42 14.42 14.42 0 14.42 13.68
13-05-10 14.42 14.42 14.42 0 14.42 13.68
13-05-09 14.34 14.34 14.34 0 14.34 13.60
Date Open High Low Vol Cls adjCls
13-05-08 14.39 14.39 14.39 0 14.39 13.65
13-05-07 14.31 14.31 14.31 0 14.31 13.57
13-05-06 14.24 14.24 14.24 0 14.24 13.50
13-05-03 14.19 14.19 14.19 0 14.19 13.46
13-05-02 14.04 14.04 14.04 0 14.04 13.31
13-05-01 13.90 13.90 13.90 0 13.90 13.18
13-04-30 14.03 14.03 14.03 0 14.03 13.31
13-04-29 13.98 13.98 13.98 0 13.98 13.26
13-04-26 13.86 13.86 13.86 0 13.86 13.14
Date Open High Low Vol Cls adjCls
13-04-25 13.91 13.91 13.91 0 13.91 13.19
13-04-24 13.84 13.84 13.84 0 13.84 13.13
13-04-23 13.87 13.87 13.87 0 13.87 13.15
13-04-22 13.72 13.72 13.72 0 13.72 13.01
13-04-19 13.65 13.65 13.65 0 13.65 12.94
13-04-18 13.52 13.52 13.52 0 13.52 12.82
13-04-17 13.64 13.64 13.64 0 13.64 12.94
13-04-16 13.84 13.84 13.84 0 13.84 13.13
13-04-15 13.64 13.64 13.64 0 13.64 12.94
Date Open High Low Vol Cls adjCls
13-04-12 13.96 13.96 13.96 0 13.96 13.24
13-04-11 13.99 13.99 13.99 0 13.99 13.27
13-04-10 13.96 13.96 13.96 0 13.96 13.24
13-04-09 13.77 13.77 13.77 0 13.77 13.06
13-04-08 13.73 13.73 13.73 0 13.73 13.02
13-04-05 13.64 13.64 13.64 0 13.64 12.94
13-04-04 13.71 13.71 13.71 0 13.71 13.00
13-04-03 13.65 13.65 13.65 0 13.65 12.94
13-04-02 13.81 13.81 13.81 0 13.81 13.10
Date Open High Low Vol Cls adjCls
13-04-01 13.75 13.75 13.75 0 13.75 13.04
13-03-28 13.84 13.84 13.84 0 13.84 13.13
13-03-27 13.78 13.78 13.78 0 13.78 13.07
13-03-26 13.80 13.80 13.80 0 13.80 13.09
13-03-25 13.70 13.70 13.70 0 13.70 12.99
13-03-22 13.75 13.75 13.75 0 13.75 13.04
13-03-21 13.65 13.65 13.65 0 13.65 12.94
13-03-20 13.76 13.76 13.76 0 13.76 13.05
13-03-19 13.66 13.66 13.66 0 13.66 12.95
Date Open High Low Vol Cls adjCls
13-03-18 13.69 13.69 13.69 0 13.69 12.98
13-03-15 13.75 13.75 13.75 0 13.75 13.04
13-03-14 13.78 13.78 13.78 0 13.78 13.07
13-03-13 13.71 13.71 13.71 0 13.71 13.00
13-03-12 13.68 13.68 13.68 0 13.68 12.97
13-03-11 13.72 13.72 13.72 0 13.72 13.01
13-03-08 13.67 13.67 13.67 0 13.67 12.96
13-03-07 13.62 13.62 13.62 0 13.62 12.92
13-03-06 13.58 13.58 13.58 0 13.58 12.88
Date Open High Low Vol Cls adjCls
13-03-05 13.56 13.56 13.56 0 13.56 12.86
13-03-04 13.42 13.42 13.42 0 13.42 12.73
13-03-01 13.36 13.36 13.36 0 13.36 12.67
13-02-28 13.32 13.32 13.32 0 13.32 12.63
13-02-27 13.33 13.33 13.33 0 13.33 12.64
13-02-26 13.16 13.16 13.16 0 13.16 12.48
13-02-25 13.08 13.08 13.08 0 13.08 12.40
13-02-22 13.31 13.31 13.31 0 13.31 12.62
13-02-21 13.19 13.19 13.19 0 13.19 12.51
Date Open High Low Vol Cls adjCls
13-02-20 13.28 13.28 13.28 0 13.28 12.59
13-02-19 13.46 13.46 13.46 0 13.46 12.76
13-02-15 13.37 13.37 13.37 0 13.37 12.68
13-02-14 13.38 13.38 13.38 0 13.38 12.69
13-02-13 13.37 13.37 13.37 0 13.37 12.68
13-02-12 13.37 13.37 13.37 0 13.37 12.68
13-02-11 13.36 13.36 13.36 0 13.36 12.67
13-02-08 13.36 13.36 13.36 0 13.36 12.67
13-02-07 13.28 13.28 13.28 0 13.28 12.59
Date Open High Low Vol Cls adjCls
13-02-06 13.29 13.29 13.29 0 13.29 12.60
13-02-05 13.27 13.27 13.27 0 13.27 12.58
13-02-04 13.12 13.12 13.12 0 13.12 12.44
13-02-01 13.28 13.28 13.28 0 13.28 12.59
13-01-31 13.14 13.14 13.14 0 13.14 12.46
13-01-30 13.15 13.15 13.15 0 13.15 12.47
13-01-29 13.18 13.18 13.18 0 13.18 12.50
13-01-28 13.16 13.16 13.16 0 13.16 12.48
13-01-25 13.17 13.17 13.17 0 13.17 12.49
Date Open High Low Vol Cls adjCls
13-01-24 13.09 13.09 13.09 0 13.09 12.41
13-01-23 13.12 13.12 13.12 0 13.12 12.44
13-01-22 13.08 13.08 13.08 0 13.08 12.40
13-01-18 13.03 13.03 13.03 0 13.03 12.36
13-01-17 13.02 13.02 13.02 0 13.02 12.35
13-01-16 12.95 12.95 12.95 0 12.95 12.28
13-01-15 12.94 12.94 12.94 0 12.94 12.27
13-01-14 12.93 12.93 12.93 0 12.93 12.26
13-01-11 12.95 12.95 12.95 0 12.95 12.28
Date Open High Low Vol Cls adjCls
13-01-10 12.95 12.95 12.95 0 12.95 12.28
13-01-09 12.87 12.87 12.87 0 12.87 12.21
13-01-08 12.83 12.83 12.83 0 12.83 12.17
13-01-07 12.87 12.87 12.87 0 12.87 12.21
13-01-04 12.90 12.90 12.90 0 12.90 12.23
13-01-03 12.86 12.86 12.86 0 12.86 12.20
13-01-02 12.89 12.89 12.89 0 12.89 12.22
12-12-31 12.55 12.55 12.55 0 12.55 11.90
12-12-28 12.35 12.35 12.35 0 12.35 11.71
Date Open High Low Vol Cls adjCls
12-12-27 12.47 12.47 12.47 0 12.47 11.83
12-12-26 12.51 12.51 12.51 0 12.51 11.84
12-12-24 12.58 12.58 12.58 0 12.58 11.91
12-12-21 12.61 12.61 12.61 0 12.61 11.93
12-12-20 12.72 12.72 12.72 0 12.72 12.04
12-12-19 12.66 12.66 12.66 0 12.66 11.98
12-12-18 12.75 12.75 12.75 0 12.75 12.07
12-12-17 12.59 12.59 12.59 0 12.59 11.91
12-12-14 12.43 12.43 12.43 0 12.43 11.76
Date Open High Low Vol Cls adjCls
12-12-13 12.49 12.49 12.49 0 12.49 11.82
12-12-12 12.56 12.56 12.56 0 12.56 11.89
12-12-11 12.57 12.57 12.57 0 12.57 11.90
12-12-10 12.47 12.47 12.47 0 12.47 11.80
12-12-07 12.45 12.45 12.45 0 12.45 11.78
12-12-06 12.44 12.44 12.44 0 12.44 11.77
12-12-05 12.39 12.39 12.39 0 12.39 11.73
12-12-04 12.40 12.40 12.40 0 12.40 11.74
12-12-03 12.42 12.42 12.42 0 12.42 11.75
Date Open High Low Vol Cls adjCls
12-11-30 12.47 12.47 12.47 0 12.47 11.80
12-11-29 12.47 12.47 12.47 0 12.47 11.80
12-11-28 12.41 12.41 12.41 0 12.41 11.74
12-11-27 12.32 12.32 12.32 0 12.32 11.66
12-11-26 12.38 12.38 12.38 0 12.38 11.72
12-11-23 12.39 12.39 12.39 0 12.39 11.73
12-11-21 12.23 12.23 12.23 0 12.23 11.57
12-11-20 12.20 12.20 12.20 0 12.20 11.55
12-11-19 12.19 12.19 12.19 0 12.19 11.54
Date Open High Low Vol Cls adjCls
12-11-16 11.95 11.95 11.95 0 11.95 11.31
12-11-15 11.88 11.88 11.88 0 11.88 11.24
12-11-14 11.90 11.90 11.90 0 11.90 11.26
12-11-13 12.05 12.05 12.05 0 12.05 11.40
12-11-12 12.09 12.09 12.09 0 12.09 11.44
12-11-09 12.10 12.10 12.10 0 12.10 11.45
12-11-08 12.06 12.06 12.06 0 12.06 11.41
12-11-07 12.21 12.21 12.21 0 12.21 11.56
12-11-06 12.50 12.50 12.50 0 12.50 11.83
Date Open High Low Vol Cls adjCls
12-11-05 12.41 12.41 12.41 0 12.41 11.74
12-11-02 12.37 12.37 12.37 0 12.37 11.71
12-11-01 12.49 12.49 12.49 0 12.49 11.82
12-10-31 12.31 12.31 12.31 0 12.31 11.65
12-10-26 12.30 12.30 12.30 0 12.30 11.64
12-10-25 12.31 12.31 12.31 0 12.31 11.65
12-10-24 12.28 12.28 12.28 0 12.28 11.62
12-10-23 12.32 12.32 12.32 0 12.32 11.66
12-10-22 12.46 12.46 12.46 0 12.46 11.79
Date Open High Low Vol Cls adjCls
12-10-19 12.44 12.44 12.44 0 12.44 11.77
12-10-18 12.66 12.66 12.66 0 12.66 11.98
12-10-17 12.72 12.72 12.72 0 12.72 12.04
12-10-16 12.68 12.68 12.68 0 12.68 12.00
12-10-15 12.55 12.55 12.55 0 12.55 11.88
12-10-12 12.47 12.47 12.47 0 12.47 11.80
12-10-11 12.52 12.52 12.52 0 12.52 11.85
12-10-10 12.52 12.52 12.52 0 12.52 11.85
12-10-09 12.58 12.58 12.58 0 12.58 11.91
Date Open High Low Vol Cls adjCls
12-10-08 12.74 12.74 12.74 0 12.74 12.06
12-10-05 12.81 12.81 12.81 0 12.81 12.12
12-10-04 12.82 12.82 12.82 0 12.82 12.13
12-10-03 12.74 12.74 12.74 0 12.74 12.06
12-10-02 12.68 12.68 12.68 0 12.68 12.00
12-10-01 12.67 12.67 12.67 0 12.67 11.99
12-09-28 12.65 12.65 12.65 0 12.65 11.97
12-09-27 12.71 12.71 12.71 0 12.71 12.03
12-09-26 12.57 12.57 12.57 0 12.57 11.90
Date Open High Low Vol Cls adjCls
12-09-25 12.65 12.65 12.65 0 12.65 11.97
12-09-24 12.80 12.80 12.80 0 12.80 12.11
12-09-21 12.84 12.84 12.84 0 12.84 12.15
12-09-20 12.85 12.85 12.85 0 12.85 12.16
12-09-19 12.87 12.87 12.87 0 12.87 12.18
12-09-18 12.85 12.85 12.85 0 12.85 12.16
12-09-17 12.86 12.86 12.86 0 12.86 12.17
12-09-14 12.91 12.91 12.91 0 12.91 12.22
12-09-13 12.84 12.84 12.84 0 12.84 12.15
Date Open High Low Vol Cls adjCls
12-09-12 12.66 12.66 12.66 0 12.66 11.98
12-09-11 12.62 12.62 12.62 0 12.62 11.94
12-09-10 12.59 12.59 12.59 0 12.59 11.91
12-09-07 12.68 12.68 12.68 0 12.68 12.00
12-09-06 12.64 12.64 12.64 0 12.64 11.96
12-09-05 12.38 12.38 12.38 0 12.38 11.72
12-09-04 12.40 12.40 12.40 0 12.40 11.74
12-08-31 12.39 12.39 12.39 0 12.39 11.73
12-08-30 12.32 12.32 12.32 0 12.32 11.66
Date Open High Low Vol Cls adjCls
12-08-29 12.42 12.42 12.42 0 12.42 11.75
12-08-28 12.40 12.40 12.40 0 12.40 11.74
12-08-27 12.41 12.41 12.41 0 12.41 11.74
12-08-24 12.42 12.42 12.42 0 12.42 11.75
12-08-23 12.35 12.35 12.35 0 12.35 11.69
12-08-22 12.44 12.44 12.44 0 12.44 11.77
12-08-21 12.43 12.43 12.43 0 12.43 11.76
12-08-20 12.46 12.46 12.46 0 12.46 11.79
12-08-17 12.46 12.46 12.46 0 12.46 11.79
Date Open High Low Vol Cls adjCls
12-08-16 12.42 12.42 12.42 0 12.42 11.75
12-08-15 12.31 12.31 12.31 0 12.31 11.65
12-08-14 12.28 12.28 12.28 0 12.28 11.62
12-08-13 12.28 12.28 12.28 0 12.28 11.62
12-08-10 12.28 12.28 12.28 0 12.28 11.62
12-08-09 12.26 12.26 12.26 0 12.26 11.60
12-08-08 12.25 12.25 12.25 0 12.25 11.59
12-08-07 12.24 12.24 12.24 0 12.24 11.58
12-08-06 12.15 12.15 12.15 0 12.15 11.50
Date Open High Low Vol Cls adjCls
12-08-03 12.11 12.11 12.11 0 12.11 11.46
12-08-02 11.88 11.88 11.88 0 11.88 11.24
12-08-01 11.96 11.96 11.96 0 11.96 11.32
12-07-31 12.02 12.02 12.02 0 12.02 11.38
12-07-30 12.06 12.06 12.06 0 12.06 11.41
12-07-27 12.08 12.08 12.08 0 12.08 11.43
12-07-26 11.84 11.84 11.84 0 11.84 11.21
12-07-25 11.65 11.65 11.65 0 11.65 11.03
12-07-24 11.65 11.65 11.65 0 11.65 11.03
Date Open High Low Vol Cls adjCls
12-07-23 11.76 11.76 11.76 0 11.76 11.13
12-07-20 11.87 11.87 11.87 0 11.87 11.23
12-07-19 12.03 12.03 12.03 0 12.03 11.38
12-07-18 11.98 11.98 11.98 0 11.98 11.34
12-07-17 11.88 11.88 11.88 0 11.88 11.24
12-07-16 11.82 11.82 11.82 0 11.82 11.19
12-07-13 11.86 11.86 11.86 0 11.86 11.22
12-07-12 11.67 11.67 11.67 0 11.67 11.04
12-07-11 11.74 11.74 11.74 0 11.74 11.11
Date Open High Low Vol Cls adjCls
12-07-10 11.77 11.77 11.77 0 11.77 11.14
12-07-09 11.87 11.87 11.87 0 11.87 11.23
12-07-06 11.90 11.90 11.90 0 11.90 11.26
12-07-05 12.03 12.03 12.03 0 12.03 11.38
12-07-03 12.06 12.06 12.06 0 12.06 11.41
12-07-02 11.99 11.99 11.99 0 11.99 11.35
12-06-29 11.94 11.94 11.94 0 11.94 11.30
12-06-28 11.64 11.64 11.64 0 11.64 11.02
12-06-27 11.69 11.69 11.69 0 11.69 11.06
Date Open High Low Vol Cls adjCls
12-06-26 11.60 11.60 11.60 0 11.60 10.98
12-06-25 11.55 11.55 11.55 0 11.55 10.93
12-06-22 11.76 11.76 11.76 0 11.76 11.13
12-06-21 11.66 11.66 11.66 0 11.66 11.03
12-06-20 11.93 11.93 11.93 0 11.93 11.29
12-06-19 11.94 11.94 11.94 0 11.94 11.30
12-06-18 11.83 11.83 11.83 0 11.83 11.20
12-06-15 11.78 11.78 11.78 0 11.78 11.15
12-06-14 11.66 11.66 11.66 0 11.66 11.03
Date Open High Low Vol Cls adjCls
12-06-13 11.56 11.56 11.56 0 11.56 10.94
12-06-12 11.65 11.65 11.65 0 11.65 11.03
12-06-11 11.52 11.52 11.52 0 11.52 10.90
12-06-08 11.69 11.69 11.69 0 11.69 11.06
12-06-07 11.59 11.59 11.59 0 11.59 10.97
12-06-06 11.61 11.61 11.61 0 11.61 10.99
12-06-05 11.36 11.36 11.36 0 11.36 10.75
12-06-04 11.28 11.28 11.28 0 11.28 10.68
12-06-01 11.28 11.28 11.28 0 11.28 10.68
Date Open High Low Vol Cls adjCls
12-05-31 11.61 11.61 11.61 0 11.61 10.99
12-05-30 11.64 11.64 11.64 0 11.64 11.02
12-05-29 11.80 11.80 11.80 0 11.80 11.17
12-05-25 11.66 11.66 11.66 0 11.66 11.03
12-05-24 11.68 11.68 11.68 0 11.68 11.05
12-05-23 11.67 11.67 11.67 0 11.67 11.04
12-05-22 11.64 11.64 11.64 0 11.64 11.02
12-05-21 11.63 11.63 11.63 0 11.63 11.01
12-05-18 11.43 11.43 11.43 0 11.43 10.82
Date Open High Low Vol Cls adjCls
12-05-17 11.54 11.54 11.54 0 11.54 10.92
12-05-16 11.77 11.77 11.77 0 11.77 11.14
12-05-15 11.83 11.83 11.83 0 11.83 11.20
12-05-14 11.88 11.88 11.88 0 11.88 11.24
12-05-11 12.02 12.02 12.02 0 12.02 11.38
12-05-10 12.05 12.05 12.05 0 12.05 11.40
12-05-09 12.03 12.03 12.03 0 12.03 11.38
12-05-08 12.09 12.09 12.09 0 12.09 11.44
12-05-07 12.15 12.15 12.15 0 12.15 11.50
Date Open High Low Vol Cls adjCls
12-05-04 12.13 12.13 12.13 0 12.13 11.48
12-05-03 12.35 12.35 12.35 0 12.35 11.69
12-05-02 12.45 12.45 12.45 0 12.45 11.78
12-05-01 12.45 12.45 12.45 0 12.45 11.78
12-04-30 12.40 12.40 12.40 0 12.40 11.74
12-04-27 12.47 12.47 12.47 0 12.47 11.80
12-04-26 12.44 12.44 12.44 0 12.44 11.77
12-04-25 12.35 12.35 12.35 0 12.35 11.69
12-04-24 12.13 12.13 12.13 0 12.13 11.48
Date Open High Low Vol Cls adjCls
12-04-23 12.12 12.12 12.12 0 12.12 11.47
12-04-20 12.23 12.23 12.23 0 12.23 11.57
12-04-19 12.24 12.24 12.24 0 12.24 11.58
12-04-18 12.32 12.32 12.32 0 12.32 11.66
12-04-17 12.38 12.38 12.38 0 12.38 11.72
12-04-16 12.18 12.18 12.18 0 12.18 11.53
12-04-13 12.21 12.21 12.21 0 12.21 11.56
12-04-12 12.38 12.38 12.38 0 12.38 11.72
12-04-11 12.22 12.22 12.22 0 12.22 11.56
Date Open High Low Vol Cls adjCls
12-04-10 12.11 12.11 12.11 0 12.11 11.46
12-04-09 12.33 12.33 12.33 0 12.33 11.67
12-04-05 12.47 12.47 12.47 0 12.47 11.80
12-04-04 12.45 12.45 12.45 0 12.45 11.78
12-04-03 12.60 12.60 12.60 0 12.60 11.92
12-04-02 12.62 12.62 12.62 0 12.62 11.94
12-03-30 12.53 12.53 12.53 0 12.53 11.86
12-03-29 12.51 12.51 12.51 0 12.51 11.84
12-03-28 12.54 12.54 12.54 0 12.54 11.87
Date Open High Low Vol Cls adjCls
12-03-27 12.57 12.57 12.57 0 12.57 11.90
12-03-26 12.61 12.61 12.61 0 12.61 11.93
12-03-23 12.42 12.42 12.42 0 12.42 11.75
12-03-22 12.39 12.39 12.39 0 12.39 11.73
12-03-21 12.46 12.46 12.46 0 12.46 11.79
12-03-20 12.47 12.47 12.47 0 12.47 11.80
12-03-19 12.49 12.49 12.49 0 12.49 11.82
12-03-16 12.43 12.43 12.43 0 12.43 11.76
12-03-15 12.43 12.43 12.43 0 12.43 11.76
Date Open High Low Vol Cls adjCls
12-03-14 12.35 12.35 12.35 0 12.35 11.69
12-03-13 12.33 12.33 12.33 0 12.33 11.67
12-03-12 12.09 12.09 12.09 0 12.09 11.44
12-03-09 12.09 12.09 12.09 0 12.09 11.44
12-03-08 12.03 12.03 12.03 0 12.03 11.38
12-03-07 11.89 11.89 11.89 0 11.89 11.25
12-03-06 11.80 11.80 11.80 0 11.80 11.17
12-03-05 11.97 11.97 11.97 0 11.97 11.33
12-03-02 12.04 12.04 12.04 0 12.04 11.39
Date Open High Low Vol Cls adjCls
12-03-01 12.08 12.08 12.08 0 12.08 11.43
12-02-29 12.01 12.01 12.01 0 12.01 11.37
12-02-28 12.06 12.06 12.06 0 12.06 11.41
12-02-27 12.00 12.00 12.00 0 12.00 11.36
12-02-24 11.97 11.97 11.97 0 11.97 11.33
12-02-23 11.96 11.96 11.96 0 11.96 11.32
12-02-22 11.89 11.89 11.89 0 11.89 11.25
12-02-21 11.95 11.95 11.95 0 11.95 11.31
12-02-17 11.95 11.95 11.95 0 11.95 11.31
Date Open High Low Vol Cls adjCls
12-02-16 11.95 11.95 11.95 0 11.95 11.31
12-02-15 11.81 11.81 11.81 0 11.81 11.18
12-02-14 11.87 11.87 11.87 0 11.87 11.23
12-02-13 11.87 11.87 11.87 0 11.87 11.23
12-02-10 11.78 11.78 11.78 0 11.78 11.15
12-02-09 11.86 11.86 11.86 0 11.86 11.22
12-02-08 11.83 11.83 11.83 0 11.83 11.20
12-02-07 11.78 11.78 11.78 0 11.78 11.15
12-02-06 11.76 11.76 11.76 0 11.76 11.13
Date Open High Low Vol Cls adjCls
12-02-03 11.77 11.77 11.77 0 11.77 11.14
12-02-02 11.60 11.60 11.60 0 11.60 10.98
12-02-01 11.57 11.57 11.57 0 11.57 10.95
12-01-31 11.45 11.45 11.45 0 11.45 10.84
12-01-30 11.43 11.43 11.43 0 11.43 10.82
12-01-27 11.46 11.46 11.46 0 11.46 10.85
12-01-26 11.46 11.46 11.46 0 11.46 10.85
12-01-25 11.54 11.54 11.54 0 11.54 10.92
12-01-24 11.44 11.44 11.44 0 11.44 10.83
Date Open High Low Vol Cls adjCls
12-01-23 11.43 11.43 11.43 0 11.43 10.82
12-01-20 11.42 11.42 11.42 0 11.42 10.81
12-01-19 11.42 11.42 11.42 0 11.42 10.81
12-01-18 11.35 11.35 11.35 0 11.35 10.74
12-01-17 11.20 11.20 11.20 0 11.20 10.60
12-01-13 11.16 11.16 11.16 0 11.16 10.56
12-01-12 11.22 11.22 11.22 0 11.22 10.62
12-01-11 11.18 11.18 11.18 0 11.18 10.58
12-01-10 11.16 11.16 11.16 0 11.16 10.56
Date Open High Low Vol Cls adjCls
12-01-09 11.06 11.06 11.06 0 11.06 10.47
12-01-06 11.05 11.05 11.05 0 11.05 10.46
12-01-05 11.07 11.07 11.07 0 11.07 10.48
12-01-04 11.01 11.01 11.01 0 11.01 10.42
12-01-03 11.00 11.00 11.00 0 11.00 10.41
11-12-30 10.84 10.84 10.84 0 10.84 10.26
11-12-29 10.89 10.89 10.89 0 10.89 10.31
11-12-28 10.77 10.77 10.77 0 10.77 10.19
11-12-27 10.91 10.91 10.91 0 10.91 10.32
Date Open High Low Vol Cls adjCls
11-12-23 10.90 10.90 10.90 0 10.90 10.32
11-12-22 10.81 10.81 10.81 0 10.81 10.23
11-12-21 10.71 10.71 10.71 0 10.71 10.14
11-12-20 10.72 10.72 10.72 0 10.72 10.15
11-12-19 10.41 10.41 10.41 0 10.41 9.85
11-12-16 10.54 10.54 10.54 0 10.54 9.97
11-12-15 10.50 10.50 10.50 0 10.50 9.94
11-12-14 10.47 10.47 10.47 0 10.47 9.91
11-12-13 10.59 10.59 10.59 0 10.59 10.02
Date Open High Low Vol Cls adjCls
11-12-12 10.72 10.72 10.72 0 10.72 10.15
11-12-09 10.88 10.88 10.88 0 10.88 10.30
11-12-08 10.70 10.70 10.70 0 10.70 10.13
11-12-07 10.92 10.92 10.92 0 10.92 10.33
11-12-06 10.89 10.89 10.89 0 10.89 10.31
11-12-05 10.90 10.90 10.90 0 10.90 10.32
11-12-02 10.77 10.77 10.77 0 10.77 10.19
11-12-01 10.76 10.76 10.76 0 10.76 10.18
11-11-30 10.77 10.77 10.77 0 10.77 10.19
Date Open High Low Vol Cls adjCls
11-11-29 10.34 10.34 10.34 0 10.34 9.79
11-11-28 10.35 10.35 10.35 0 10.35 9.79
11-11-25 10.05 10.05 10.05 0 10.05 9.51
11-11-23 10.08 10.08 10.08 0 10.08 9.54
11-11-22 10.30 10.30 10.30 0 10.30 9.75
11-11-21 10.33 10.33 10.33 0 10.33 9.78
11-11-18 10.53 10.53 10.53 0 10.53 9.97
11-11-17 10.56 10.56 10.56 0 10.56 9.99
11-11-16 10.75 10.75 10.75 0 10.75 10.17
Date Open High Low Vol Cls adjCls
11-11-15 10.92 10.92 10.92 0 10.92 10.33
11-11-14 10.84 10.84 10.84 0 10.84 10.26
11-11-11 10.94 10.94 10.94 0 10.94 10.35
11-11-10 10.72 10.72 10.72 0 10.72 10.15
11-11-09 10.66 10.66 10.66 0 10.66 10.09
11-11-08 11.07 11.07 11.07 0 11.07 10.48
11-11-07 10.94 10.94 10.94 0 10.94 10.35
11-11-04 10.88 10.88 10.88 0 10.88 10.30
11-11-03 10.94 10.94 10.94 0 10.94 10.35
Date Open High Low Vol Cls adjCls
11-11-02 10.73 10.73 10.73 0 10.73 10.15
11-11-01 10.57 10.57 10.57 0 10.57 10.00
11-10-31 10.88 10.88 10.88 0 10.88 10.30
11-10-28 11.13 11.13 11.13 0 11.13 10.53
11-10-27 11.13 11.13 11.13 0 11.13 10.53
11-10-26 10.77 10.77 10.77 0 10.77 10.19
11-10-25 10.69 10.69 10.69 0 10.69 10.12
11-10-24 10.93 10.93 10.93 0 10.93 10.34
11-10-21 10.75 10.75 10.75 0 10.75 10.17
Date Open High Low Vol Cls adjCls
11-10-20 10.55 10.55 10.55 0 10.55 9.98
11-10-19 10.52 10.52 10.52 0 10.52 9.96
11-10-18 10.68 10.68 10.68 0 10.68 10.11
11-10-17 10.48 10.48 10.48 0 10.48 9.92
11-10-14 10.70 10.70 10.70 0 10.70 10.13
11-10-13 10.54 10.54 10.54 0 10.54 9.97
11-10-12 10.54 10.54 10.54 0 10.54 9.97
11-10-11 10.43 10.43 10.43 0 10.43 9.87
11-10-10 10.42 10.42 10.42 0 10.42 9.86
Date Open High Low Vol Cls adjCls
11-10-07 10.08 10.08 10.08 0 10.08 9.54
11-10-06 10.19 10.19 10.19 0 10.19 9.64
11-10-05 9.99 9.99 9.99 0 9.99 9.45
11-10-04 9.81 9.81 9.81 0 9.81 9.28
11-10-03 9.57 9.57 9.57 0 9.57 9.06
11-09-30 9.87 9.87 9.87 0 9.87 9.34
11-09-29 10.13 10.13 10.13 0 10.13 9.59
11-09-28 10.08 10.08 10.08 0 10.08 9.54
11-09-27 10.29 10.29 10.29 0 10.29 9.74
Date Open High Low Vol Cls adjCls
11-09-26 10.18 10.18 10.18 0 10.18 9.63
11-09-23 9.98 9.98 9.98 0 9.98 9.44
11-09-22 9.90 9.90 9.90 0 9.90 9.37
11-09-21 10.21 10.21 10.21 0 10.21 9.66
11-09-20 10.48 10.48 10.48 0 10.48 9.92
11-09-19 10.52 10.52 10.52 0 10.52 9.96
11-09-16 10.60 10.60 10.60 0 10.60 10.03
11-09-15 10.55 10.55 10.55 0 10.55 9.98
11-09-14 10.38 10.38 10.38 0 10.38 9.82
Date Open High Low Vol Cls adjCls
11-09-13 10.23 10.23 10.23 0 10.23 9.68
11-09-12 10.11 10.11 10.11 0 10.11 9.57
11-09-09 10.03 10.03 10.03 0 10.03 9.49
11-09-08 10.29 10.29 10.29 0 10.29 9.74
11-09-07 10.40 10.40 10.40 0 10.40 9.84
11-09-06 10.10 10.10 10.10 0 10.10 9.56
11-09-02 10.16 10.16 10.16 0 10.16 9.62
11-09-01 10.44 10.44 10.44 0 10.44 9.88
11-08-31 10.58 10.58 10.58 0 10.58 10.01
Date Open High Low Vol Cls adjCls
11-08-30 10.54 10.54 10.54 0 10.54 9.97
11-08-29 10.51 10.51 10.51 0 10.51 9.95
11-08-26 10.21 10.21 10.21 0 10.21 9.66
11-08-25 10.03 10.03 10.03 0 10.03 9.49
11-08-24 10.18 10.18 10.18 0 10.18 9.63
11-08-23 10.04 10.04 10.04 0 10.04 9.50
11-08-22 9.70 9.70 9.70 0 9.70 9.18
11-08-19 9.69 9.69 9.69 0 9.69 9.17
11-08-18 9.86 9.86 9.86 0 9.86 9.33
Date Open High Low Vol Cls adjCls
11-08-17 10.34 10.34 10.34 0 10.34 9.79
11-08-16 10.36 10.36 10.36 0 10.36 9.80
11-08-15 10.46 10.46 10.46 0 10.46 9.90
11-08-12 10.26 10.26 10.26 0 10.26 9.71
11-08-11 10.21 10.21 10.21 0 10.21 9.66
11-08-10 9.74 9.74 9.74 0 9.74 9.22
11-08-09 10.19 10.19 10.19 0 10.19 9.64
11-08-08 9.73 9.73 9.73 0 9.73 9.21
11-08-05 10.41 10.41 10.41 0 10.41 9.85
Date Open High Low Vol Cls adjCls
11-08-04 10.46 10.46 10.46 0 10.46 9.90
11-08-03 10.97 10.97 10.97 0 10.97 10.38
11-08-02 10.88 10.88 10.88 0 10.88 10.30
11-08-01 11.16 11.16 11.16 0 11.16 10.56
11-07-29 11.21 11.21 11.21 0 11.21 10.61
11-07-28 11.27 11.27 11.27 0 11.27 10.67
11-07-27 11.29 11.29 11.29 0 11.29 10.68
11-07-26 11.54 11.54 11.54 0 11.54 10.92
11-07-25 11.58 11.58 11.58 0 11.58 10.96
Date Open High Low Vol Cls adjCls
11-07-22 11.65 11.65 11.65 0 11.65 11.03
11-07-21 11.62 11.62 11.62 0 11.62 11.00
11-07-20 11.51 11.51 11.51 0 11.51 10.89
11-07-19 11.52 11.52 11.52 0 11.52 10.90
11-07-18 11.32 11.32 11.32 0 11.32 10.71
11-07-15 11.42 11.42 11.42 0 11.42 10.81
11-07-14 11.35 11.35 11.35 0 11.35 10.74
11-07-13 11.45 11.45 11.45 0 11.45 10.84
11-07-12 11.42 11.42 11.42 0 11.42 10.81
Date Open High Low Vol Cls adjCls
11-07-11 11.47 11.47 11.47 0 11.47 10.85
11-07-08 11.69 11.69 11.69 0 11.69 11.06
11-07-07 11.77 11.77 11.77 0 11.77 11.14
11-07-06 11.64 11.64 11.64 0 11.64 11.02
11-07-05 11.62 11.62 11.62 0 11.62 11.00
11-07-01 11.63 11.63 11.63 0 11.63 11.01
11-06-30 11.45 11.45 11.45 0 11.45 10.84
11-06-29 11.35 11.35 11.35 0 11.35 10.74
11-06-28 11.25 11.25 11.25 0 11.25 10.65
Date Open High Low Vol Cls adjCls
11-06-27 11.12 11.12 11.12 0 11.12 10.52
11-06-24 11.01 11.01 11.01 0 11.01 10.42
11-06-23 11.14 11.14 11.14 0 11.14 10.54
11-06-22 11.14 11.14 11.14 0 11.14 10.54
11-06-21 11.21 11.21 11.21 0 11.21 10.61
11-06-20 11.05 11.05 11.05 0 11.05 10.46
11-06-17 11.00 11.00 11.00 0 11.00 10.41
11-06-16 10.98 10.98 10.98 0 10.98 10.39
11-06-15 10.96 10.96 10.96 0 10.96 10.37
Date Open High Low Vol Cls adjCls
11-06-14 11.15 11.15 11.15 0 11.15 10.55
11-06-13 11.02 11.02 11.02 0 11.02 10.43
11-06-10 11.00 11.00 11.00 0 11.00 10.41
11-06-09 11.15 11.15 11.15 0 11.15 10.55
11-06-08 11.08 11.08 11.08 0 11.08 10.49
11-06-07 11.15 11.15 11.15 0 11.15 10.55
11-06-06 11.16 11.16 11.16 0 11.16 10.56
11-06-03 11.28 11.28 11.28 0 11.28 10.68
11-06-02 11.42 11.42 11.42 0 11.42 10.81
Date Open High Low Vol Cls adjCls
11-06-01 11.42 11.42 11.42 0 11.42 10.81
11-05-31 11.68 11.68 11.68 0 11.68 11.05
11-05-27 11.56 11.56 11.56 0 11.56 10.94
11-05-26 11.50 11.50 11.50 0 11.50 10.88
11-05-25 11.45 11.45 11.45 0 11.45 10.84
11-05-24 11.42 11.42 11.42 0 11.42 10.81
11-05-23 11.46 11.46 11.46 0 11.46 10.85
11-05-20 11.60 11.60 11.60 0 11.60 10.98
11-05-19 11.69 11.69 11.69 0 11.69 11.06
Date Open High Low Vol Cls adjCls
11-05-18 11.68 11.68 11.68 0 11.68 11.05
11-05-17 11.58 11.58 11.58 0 11.58 10.96
11-05-16 11.57 11.57 11.57 0 11.57 10.95
11-05-13 11.67 11.67 11.67 0 11.67 11.04
11-05-12 11.78 11.78 11.78 0 11.78 11.15
11-05-11 11.72 11.72 11.72 0 11.72 11.09
11-05-10 11.81 11.81 11.81 0 11.81 11.18
11-05-09 11.71 11.71 11.71 0 11.71 11.08
11-05-06 11.66 11.66 11.66 0 11.66 11.03
Date Open High Low Vol Cls adjCls
11-05-05 11.62 11.62 11.62 0 11.62 11.00
11-05-04 11.69 11.69 11.69 0 11.69 11.06
11-05-03 11.75 11.75 11.75 0 11.75 11.12
11-05-02 11.77 11.77 11.77 0 11.77 11.14
11-04-29 11.78 11.78 11.78 0 11.78 11.15
11-04-28 11.78 11.78 11.78 0 11.78 11.15
11-04-27 11.76 11.76 11.76 0 11.76 11.13
11-04-26 11.67 11.67 11.67 0 11.67 11.04
11-04-25 11.57 11.57 11.57 0 11.57 10.95
Date Open High Low Vol Cls adjCls
11-04-21 11.59 11.59 11.59 0 11.59 10.97
11-04-20 11.53 11.53 11.53 0 11.53 10.91
11-04-19 11.37 11.37 11.37 0 11.37 10.76
11-04-18 11.32 11.32 11.32 0 11.32 10.71
11-04-15 11.44 11.44 11.44 0 11.44 10.83
11-04-14 11.42 11.42 11.42 0 11.42 10.81
11-04-13 11.44 11.44 11.44 0 11.44 10.83
11-04-12 11.42 11.42 11.42 0 11.42 10.81
11-04-11 11.49 11.49 11.49 0 11.49 10.87
Date Open High Low Vol Cls adjCls
11-04-08 11.50 11.50 11.50 0 11.50 10.88
11-04-07 11.56 11.56 11.56 0 11.56 10.94
11-04-06 11.58 11.58 11.58 0 11.58 10.96
11-04-05 11.53 11.53 11.53 0 11.53 10.91
11-04-04 11.53 11.53 11.53 0 11.53 10.91
11-04-01 11.54 11.54 11.54 0 11.54 10.92
11-03-31 11.48 11.48 11.48 0 11.48 10.86
11-03-30 11.49 11.49 11.49 0 11.49 10.87
11-03-29 11.42 11.42 11.42 0 11.42 10.81
Date Open High Low Vol Cls adjCls
11-03-28 11.33 11.33 11.33 0 11.33 10.72
11-03-25 11.37 11.37 11.37 0 11.37 10.76
11-03-24 11.34 11.34 11.34 0 11.34 10.73
11-03-23 11.23 11.23 11.23 0 11.23 10.63
11-03-22 11.19 11.19 11.19 0 11.19 10.59
11-03-21 11.24 11.24 11.24 0 11.24 10.64
11-03-18 11.09 11.09 11.09 0 11.09 10.50
11-03-17 11.04 11.04 11.04 0 11.04 10.45
11-03-16 10.94 10.94 10.94 0 10.94 10.35
Date Open High Low Vol Cls adjCls
11-03-15 11.13 11.13 11.13 0 11.13 10.53
11-03-14 11.26 11.26 11.26 0 11.26 10.66
11-03-11 11.34 11.34 11.34 0 11.34 10.73
11-03-10 11.27 11.27 11.27 0 11.27 10.67
11-03-09 11.47 11.47 11.47 0 11.47 10.85
11-03-08 11.48 11.48 11.48 0 11.48 10.86
11-03-07 11.36 11.36 11.36 0 11.36 10.75
11-03-04 11.48 11.48 11.48 0 11.48 10.86
11-03-03 11.56 11.56 11.56 0 11.56 10.94
Date Open High Low Vol Cls adjCls
11-03-02 11.36 11.36 11.36 0 11.36 10.75
11-03-01 11.34 11.34 11.34 0 11.34 10.73
11-02-28 11.52 11.52 11.52 0 11.52 10.90
11-02-25 11.49 11.49 11.49 0 11.49 10.87
11-02-24 11.34 11.34 11.34 0 11.34 10.73
11-02-23 11.33 11.33 11.33 0 11.33 10.72
11-02-22 11.45 11.45 11.45 0 11.45 10.84
11-02-18 11.73 11.73 11.73 0 11.73 11.10
11-02-17 11.71 11.71 11.71 0 11.71 11.08
Date Open High Low Vol Cls adjCls
11-02-16 11.69 11.69 11.69 0 11.69 11.06
11-02-15 11.62 11.62 11.62 0 11.62 11.00
11-02-14 11.66 11.66 11.66 0 11.66 11.03
11-02-11 11.65 11.65 11.65 0 11.65 11.03
11-02-10 11.56 11.56 11.56 0 11.56 10.94
11-02-09 11.56 11.56 11.56 0 11.56 10.94
11-02-08 11.59 11.59 11.59 0 11.59 10.97
11-02-07 11.53 11.53 11.53 0 11.53 10.91
11-02-04 11.45 11.45 11.45 0 11.45 10.84
Date Open High Low Vol Cls adjCls
11-02-03 11.40 11.40 11.40 0 11.40 10.79
11-02-02 11.36 11.36 11.36 0 11.36 10.75
11-02-01 11.39 11.39 11.39 0 11.39 10.78
11-01-31 11.21 11.21 11.21 0 11.21 10.61
11-01-28 11.15 11.15 11.15 0 11.15 10.55
11-01-27 11.37 11.37 11.37 0 11.37 10.76
11-01-26 11.34 11.34 11.34 0 11.34 10.73
11-01-25 11.30 11.30 11.30 0 11.30 10.69
11-01-24 11.30 11.30 11.30 0 11.30 10.69
Date Open High Low Vol Cls adjCls
11-01-21 11.22 11.22 11.22 0 11.22 10.62
11-01-20 11.23 11.23 11.23 0 11.23 10.63
11-01-19 11.26 11.26 11.26 0 11.26 10.66
11-01-18 11.39 11.39 11.39 0 11.39 10.78
11-01-14 11.37 11.37 11.37 0 11.37 10.76
11-01-13 11.28 11.28 11.28 0 11.28 10.68
11-01-12 11.29 11.29 11.29 0 11.29 10.68
11-01-11 11.19 11.19 11.19 0 11.19 10.59
11-01-10 11.15 11.15 11.15 0 11.15 10.55
Date Open High Low Vol Cls adjCls
11-01-07 11.15 11.15 11.15 0 11.15 10.55
11-01-06 11.19 11.19 11.19 0 11.19 10.59
11-01-05 11.20 11.20 11.20 0 11.20 10.60
11-01-04 11.13 11.13 11.13 0 11.13 10.53
11-01-03 11.15 11.15 11.15 0 11.15 10.55
10-12-31 11.01 11.01 11.01 0 11.01 10.42
10-12-30 11.03 11.03 11.03 0 11.03 10.44
10-12-29 11.04 11.04 11.04 0 11.04 10.45
10-12-28 11.04 11.04 11.04 0 11.04 10.45
Date Open High Low Vol Cls adjCls
10-12-27 11.04 11.04 11.04 0 11.04 10.45
10-12-23 11.03 11.03 11.03 0 11.03 10.44
10-12-22 11.06 11.06 11.06 0 11.06 10.47
10-12-21 11.02 11.02 11.02 0 11.02 10.43
10-12-20 10.95 10.95 10.95 0 10.95 10.36
10-12-17 10.93 10.93 10.93 0 10.93 10.34
10-12-16 10.93 10.93 10.93 0 10.93 10.34
10-12-15 10.86 10.86 10.86 0 10.86 10.28
10-12-14 10.91 10.91 10.91 0 10.91 10.32
Date Open High Low Vol Cls adjCls
10-12-13 10.90 10.90 10.90 0 10.90 10.32
10-12-10 10.93 10.93 10.93 0 10.93 10.34
10-12-09 10.87 10.87 10.87 0 10.87 10.29
10-12-08 10.82 10.82 10.82 0 10.82 10.24
10-12-07 10.74 10.74 10.74 0 10.74 10.16
10-12-06 10.75 10.75 10.75 0 10.75 10.17
10-12-03 10.76 10.76 10.76 0 10.76 10.18
10-12-02 10.73 10.73 10.73 0 10.73 10.15
10-12-01 10.58 10.58 10.58 0 10.58 10.01
Date Open High Low Vol Cls adjCls
10-11-30 10.36 10.36 10.36 0 10.36 9.80
10-11-29 10.44 10.44 10.44 0 10.44 9.88
10-11-26 10.46 10.46 10.46 0 10.46 9.90
10-11-24 10.53 10.53 10.53 0 10.53 9.97
10-11-23 10.37 10.37 10.37 0 10.37 9.81
10-11-22 10.51 10.51 10.51 0 10.51 9.95
10-11-19 10.51 10.51 10.51 0 10.51 9.95
10-11-18 10.48 10.48 10.48 0 10.48 9.92
10-11-17 10.33 10.33 10.33 0 10.33 9.78
Date Open High Low Vol Cls adjCls
10-11-16 10.33 10.33 10.33 0 10.33 9.78
10-11-15 10.49 10.49 10.49 0 10.49 9.93
10-11-12 10.50 10.50 10.50 0 10.50 9.94
10-11-11 10.64 10.64 10.64 0 10.64 10.07
10-11-10 10.71 10.71 10.71 0 10.71 10.14
10-11-09 10.66 10.66 10.66 0 10.66 10.09
10-11-08 10.73 10.73 10.73 0 10.73 10.15
10-11-05 10.75 10.75 10.75 0 10.75 10.17
10-11-04 10.71 10.71 10.71 0 10.71 10.14
Date Open High Low Vol Cls adjCls
10-11-03 10.52 10.52 10.52 0 10.52 9.96
10-11-02 10.47 10.47 10.47 0 10.47 9.91
10-11-01 10.39 10.39 10.39 0 10.39 9.83
10-10-29 10.38 10.38 10.38 0 10.38 9.82
10-10-28 10.37 10.37 10.37 0 10.37 9.81
10-10-27 10.37 10.37 10.37 0 10.37 9.81
10-10-26 10.37 10.37 10.37 0 10.37 9.81
10-10-25 10.37 10.37 10.37 0 10.37 9.81
10-10-22 10.35 10.35 10.35 0 10.35 9.79
Date Open High Low Vol Cls adjCls
10-10-21 10.32 10.32 10.32 0 10.32 9.77
10-10-20 10.29 10.29 10.29 0 10.29 9.74
10-10-19 10.19 10.19 10.19 0 10.19 9.64
10-10-18 10.35 10.35 10.35 0 10.35 9.79
10-10-15 10.28 10.28 10.28 0 10.28 9.73
10-10-14 10.24 10.24 10.24 0 10.24 9.69
10-10-13 10.29 10.29 10.29 0 10.29 9.74
10-10-12 10.22 10.22 10.22 0 10.22 9.67
10-10-11 10.17 10.17 10.17 0 10.17 9.62
Date Open High Low Vol Cls adjCls
10-10-08 10.17 10.17 10.17 0 10.17 9.62
10-10-07 10.11 10.11 10.11 0 10.11 9.57
10-10-06 10.13 10.13 10.13 0 10.13 9.59
10-10-05 10.17 10.17 10.17 0 10.17 9.62
10-10-04 9.96 9.96 9.96 0 9.96 9.43
10-10-01 10.05 10.05 10.05 0 10.05 9.51
10-09-30 10.03 10.03 10.03 0 10.03 9.49
10-09-29 10.06 10.06 10.06 0 10.06 9.52
10-09-28 10.09 10.09 10.09 0 10.09 9.55
Date Open High Low Vol Cls adjCls
10-09-27 10.03 10.03 10.03 0 10.03 9.49
10-09-24 10.09 10.09 10.09 0 10.09 9.55
10-09-23 9.87 9.87 9.87 0 9.87 9.34
10-09-22 9.93 9.93 9.93 0 9.93 9.40
10-09-21 10.00 10.00 10.00 0 10.00 9.46
10-09-20 10.03 10.03 10.03 0 10.03 9.49
10-09-17 9.87 9.87 9.87 0 9.87 9.34
10-09-16 9.86 9.86 9.86 0 9.86 9.33
10-09-15 9.86 9.86 9.86 0 9.86 9.33
Date Open High Low Vol Cls adjCls
10-09-14 9.81 9.81 9.81 0 9.81 9.28
10-09-13 9.80 9.80 9.80 0 9.80 9.27
10-09-10 9.66 9.66 9.66 0 9.66 9.14
10-09-09 9.63 9.63 9.63 0 9.63 9.11
10-09-08 9.58 9.58 9.58 0 9.58 9.07
10-09-07 9.52 9.52 9.52 0 9.52 9.01
10-09-03 9.65 9.65 9.65 0 9.65 9.13
10-09-02 9.51 9.51 9.51 0 9.51 9.00
10-09-01 9.41 9.41 9.41 0 9.41 8.91
Date Open High Low Vol Cls adjCls
10-08-31 9.14 9.14 9.14 0 9.14 8.65
10-08-30 9.14 9.14 9.14 0 9.14 8.65
10-08-27 9.28 9.28 9.28 0 9.28 8.78
10-08-26 9.14 9.14 9.14 0 9.14 8.65
10-08-25 9.22 9.22 9.22 0 9.22 8.73
10-08-24 9.18 9.18 9.18 0 9.18 8.69
10-08-23 9.33 9.33 9.33 0 9.33 8.83
10-08-20 9.38 9.38 9.38 0 9.38 8.88
10-08-19 9.41 9.41 9.41 0 9.41 8.91
Date Open High Low Vol Cls adjCls
10-08-18 9.57 9.57 9.57 0 9.57 9.06
10-08-17 9.53 9.53 9.53 0 9.53 9.02
10-08-16 9.42 9.42 9.42 0 9.42 8.91
10-08-13 9.42 9.42 9.42 0 9.42 8.91
10-08-12 9.46 9.46 9.46 0 9.46 8.95
10-08-11 9.53 9.53 9.53 0 9.53 9.02
10-08-10 9.80 9.80 9.80 0 9.80 9.27
10-08-09 9.89 9.89 9.89 0 9.89 9.36
10-08-06 9.83 9.83 9.83 0 9.83 9.30
Date Open High Low Vol Cls adjCls
10-08-05 9.87 9.87 9.87 0 9.87 9.34
10-08-04 9.89 9.89 9.89 0 9.89 9.36
10-08-03 9.82 9.82 9.82 0 9.82 9.29
10-08-02 9.89 9.89 9.89 0 9.89 9.36
10-07-30 9.69 9.69 9.69 0 9.69 9.17
10-07-29 9.69 9.69 9.69 0 9.69 9.17
10-07-28 9.74 9.74 9.74 0 9.74 9.22
10-07-27 9.83 9.83 9.83 0 9.83 9.30
10-07-26 9.85 9.85 9.85 0 9.85 9.32
Date Open High Low Vol Cls adjCls
10-07-23 9.73 9.73 9.73 0 9.73 9.21
10-07-22 9.65 9.65 9.65 0 9.65 9.13
10-07-21 9.43 9.43 9.43 0 9.43 8.92
10-07-20 9.57 9.57 9.57 0 9.57 9.06
10-07-19 9.48 9.48 9.48 0 9.48 8.97
10-07-16 9.44 9.44 9.44 0 9.44 8.93
10-07-15 9.73 9.73 9.73 0 9.73 9.21
10-07-14 9.73 9.73 9.73 0 9.73 9.21
10-07-13 9.72 9.72 9.72 0 9.72 9.20
Date Open High Low Vol Cls adjCls
10-07-12 9.56 9.56 9.56 0 9.56 9.05
10-07-09 9.55 9.55 9.55 0 9.55 9.04
10-07-08 9.48 9.48 9.48 0 9.48 8.97
10-07-07 9.41 9.41 9.41 0 9.41 8.91
10-07-06 9.10 9.10 9.10 0 9.10 8.61
10-07-02 9.07 9.07 9.07 0 9.07 8.58
10-07-01 9.12 9.12 9.12 0 9.12 8.63
10-06-30 9.15 9.15 9.15 0 9.15 8.66
10-06-29 9.25 9.25 9.25 0 9.25 8.75
Date Open High Low Vol Cls adjCls
10-06-28 9.57 9.57 9.57 0 9.57 9.06
10-06-25 9.58 9.58 9.58 0 9.58 9.07
10-06-24 9.55 9.55 9.55 0 9.55 9.04
10-06-23 9.72 9.72 9.72 0 9.72 9.20
10-06-22 9.74 9.74 9.74 0 9.74 9.22
10-06-21 9.88 9.88 9.88 0 9.88 9.35
10-06-18 9.93 9.93 9.93 0 9.93 9.40
10-06-17 9.93 9.93 9.93 0 9.93 9.40
10-06-16 9.92 9.92 9.92 0 9.92 9.39
Date Open High Low Vol Cls adjCls
10-06-15 9.93 9.93 9.93 0 9.93 9.40
10-06-14 9.70 9.70 9.70 0 9.70 9.18
10-06-11 9.72 9.72 9.72 0 9.72 9.20
10-06-10 9.67 9.67 9.67 0 9.67 9.15
10-06-09 9.41 9.41 9.41 0 9.41 8.91
10-06-08 9.46 9.46 9.46 0 9.46 8.95
10-06-07 9.39 9.39 9.39 0 9.39 8.89
10-06-04 9.54 9.54 9.54 0 9.54 9.03
10-06-03 9.89 9.89 9.89 0 9.89 9.36
Date Open High Low Vol Cls adjCls
10-06-02 9.84 9.84 9.84 0 9.84 9.31
10-06-01 9.59 9.59 9.59 0 9.59 9.08
10-05-28 9.74 9.74 9.74 0 9.74 9.22
10-05-27 9.86 9.86 9.86 0 9.86 9.33
10-05-26 9.54 9.54 9.54 0 9.54 9.03
10-05-25 9.61 9.61 9.61 0 9.61 9.09
10-05-24 9.60 9.60 9.60 0 9.60 9.09
10-05-21 9.72 9.72 9.72 0 9.72 9.20
10-05-20 9.57 9.57 9.57 0 9.57 9.06
Date Open High Low Vol Cls adjCls
10-05-19 9.95 9.95 9.95 0 9.95 9.42
10-05-18 10.00 10.00 10.00 0 10.00 9.46
10-05-17 10.16 10.16 10.16 0 10.16 9.62
10-05-14 10.13 10.13 10.13 0 10.13 9.59
10-05-13 10.34 10.34 10.34 0 10.34 9.79
10-05-12 10.47 10.47 10.47 0 10.47 9.91
10-05-11 10.29 10.29 10.29 0 10.29 9.74
10-05-10 10.32 10.32 10.32 0 10.32 9.77
10-05-07 9.86 9.86 9.86 0 9.86 9.33
Date Open High Low Vol Cls adjCls
10-05-06 10.04 10.04 10.04 0 10.04 9.50
10-05-05 10.38 10.38 10.38 0 10.38 9.82
10-05-04 10.43 10.43 10.43 0 10.43 9.87
10-05-03 10.70 10.70 10.70 0 10.70 10.13
10-04-30 10.55 10.55 10.55 0 10.55 9.98
10-04-29 10.74 10.74 10.74 0 10.74 10.13
10-04-28 10.60 10.60 10.60 0 10.60 10.00
10-04-27 10.54 10.54 10.54 0 10.54 9.95
10-04-26 10.78 10.78 10.78 0 10.78 10.17
Date Open High Low Vol Cls adjCls
10-04-23 10.83 10.83 10.83 0 10.83 10.22
10-04-22 10.77 10.77 10.77 0 10.77 10.16
10-04-21 10.73 10.73 10.73 0 10.73 10.13
10-04-20 10.74 10.74 10.74 0 10.74 10.13
10-04-19 10.65 10.65 10.65 0 10.65 10.05
10-04-16 10.63 10.63 10.63 0 10.63 10.03
10-04-15 10.81 10.81 10.81 0 10.81 10.20
10-04-14 10.78 10.78 10.78 0 10.78 10.17
10-04-13 10.63 10.63 10.63 0 10.63 10.03
Date Open High Low Vol Cls adjCls
10-04-12 10.62 10.62 10.62 0 10.62 10.02
10-04-09 10.60 10.60 10.60 0 10.60 10.00
10-04-08 10.53 10.53 10.53 0 10.53 9.94
10-04-07 10.50 10.50 10.50 0 10.50 9.91
10-04-06 10.54 10.54 10.54 0 10.54 9.95
10-04-05 10.51 10.51 10.51 0 10.51 9.92
10-04-01 10.42 10.42 10.42 0 10.42 9.83
10-03-31 10.36 10.36 10.36 0 10.36 9.78
10-03-30 10.40 10.40 10.40 0 10.40 9.81
Date Open High Low Vol Cls adjCls
10-03-29 10.39 10.39 10.39 0 10.39 9.80
10-03-26 10.34 10.34 10.34 0 10.34 9.76
10-03-25 10.34 10.34 10.34 0 10.34 9.76
10-03-24 10.34 10.34 10.34 0 10.34 9.76
10-03-23 10.40 10.40 10.40 0 10.40 9.81
10-03-22 10.32 10.32 10.32 0 10.32 9.74
10-03-19 10.25 10.25 10.25 0 10.25 9.67
10-03-18 10.31 10.31 10.31 0 10.31 9.73
10-03-17 10.31 10.31 10.31 0 10.31 9.73
Date Open High Low Vol Cls adjCls
10-03-16 10.26 10.26 10.26 0 10.26 9.68
10-03-15 10.19 10.19 10.19 0 10.19 9.62
10-03-12 10.18 10.18 10.18 0 10.18 9.61
10-03-11 10.18 10.18 10.18 0 10.18 9.61
10-03-10 10.14 10.14 10.14 0 10.14 9.57
10-03-09 10.08 10.08 10.08 0 10.08 9.51
10-03-08 10.07 10.07 10.07 0 10.07 9.50
10-03-05 10.06 10.06 10.06 0 10.06 9.49
10-03-04 9.93 9.93 9.93 0 9.93 9.37
Date Open High Low Vol Cls adjCls
10-03-03 9.89 9.89 9.89 0 9.89 9.33
10-03-02 9.89 9.89 9.89 0 9.89 9.33
10-03-01 9.87 9.87 9.87 0 9.87 9.31
10-02-26 9.76 9.76 9.76 0 9.76 9.21
10-02-25 9.74 9.74 9.74 0 9.74 9.19
10-02-24 9.75 9.75 9.75 0 9.75 9.20
10-02-23 9.65 9.65 9.65 0 9.65 9.11
10-02-22 9.77 9.77 9.77 0 9.77 9.22
10-02-19 9.77 9.77 9.77 0 9.77 9.22
Date Open High Low Vol Cls adjCls
10-02-18 9.75 9.75 9.75 0 9.75 9.20
10-02-17 9.69 9.69 9.69 0 9.69 9.14
10-02-16 9.64 9.64 9.64 0 9.64 9.10
10-02-12 9.47 9.47 9.47 0 9.47 8.94
10-02-11 9.48 9.48 9.48 0 9.48 8.95
10-02-10 9.39 9.39 9.39 0 9.39 8.86
10-02-09 9.40 9.40 9.40 0 9.40 8.87
10-02-08 9.29 9.29 9.29 0 9.29 8.77
10-02-05 9.36 9.36 9.36 0 9.36 8.83
Date Open High Low Vol Cls adjCls
10-02-04 9.32 9.32 9.32 0 9.32 8.79
10-02-03 9.62 9.62 9.62 0 9.62 9.08
10-02-02 9.66 9.66 9.66 0 9.66 9.12
10-02-01 9.55 9.55 9.55 0 9.55 9.01
10-01-29 9.43 9.43 9.43 0 9.43 8.90
10-01-28 9.54 9.54 9.54 0 9.54 9.00
10-01-27 9.66 9.66 9.66 0 9.66 9.12
10-01-26 9.59 9.59 9.59 0 9.59 9.05
10-01-25 9.63 9.63 9.63 0 9.63 9.09
Date Open High Low Vol Cls adjCls
10-01-22 9.59 9.59 9.59 0 9.59 9.05
10-01-21 9.84 9.84 9.84 0 9.84 9.29
10-01-20 9.99 9.99 9.99 0 9.99 9.43
10-01-19 10.08 10.08 10.08 0 10.08 9.51
10-01-15 9.95 9.95 9.95 0 9.95 9.39
10-01-14 10.08 10.08 10.08 0 10.08 9.51
10-01-13 10.04 10.04 10.04 0 10.04 9.47
10-01-12 9.95 9.95 9.95 0 9.95 9.39
10-01-11 10.05 10.05 10.05 0 10.05 9.48
Date Open High Low Vol Cls adjCls
10-01-08 10.06 10.06 10.06 0 10.06 9.49
10-01-07 10.02 10.02 10.02 0 10.02 9.46
10-01-06 9.99 9.99 9.99 0 9.99 9.43
10-01-05 10.00 10.00 10.00 0 10.00 9.44
10-01-04 9.98 9.98 9.98 0 9.98 9.42
09-12-31 9.83 9.83 9.83 0 9.83 9.28
09-12-30 9.92 9.92 9.92 0 9.92 9.36
09-12-29 9.91 9.91 9.91 0 9.91 9.35
09-12-28 9.92 9.92 9.92 0 9.92 9.36
Date Open High Low Vol Cls adjCls
09-12-24 9.91 9.91 9.91 0 9.91 9.35
09-12-23 9.86 9.86 9.86 0 9.86 9.30
09-12-22 9.84 9.84 9.84 0 9.84 9.28
09-12-21 9.79 9.79 9.79 0 9.79 9.23
09-12-18 9.68 9.68 9.68 0 9.68 9.13
09-12-17 9.61 9.61 9.61 0 9.61 9.06
09-12-16 9.72 9.72 9.72 0 9.72 9.17
09-12-15 9.70 9.70 9.70 0 9.70 9.15
09-12-14 9.76 9.76 9.76 0 9.76 9.20
Date Open High Low Vol Cls adjCls
09-12-11 9.67 9.67 9.67 0 9.67 9.12
09-12-10 9.64 9.64 9.64 0 9.64 9.09
09-12-09 9.60 9.60 9.60 0 9.60 9.05
09-12-08 9.55 9.55 9.55 0 9.55 9.01
09-12-07 9.63 9.63 9.63 0 9.63 9.08
09-12-04 9.67 9.67 9.67 0 9.67 9.12
09-12-03 9.59 9.59 9.59 0 9.59 9.04
09-12-02 9.67 9.67 9.67 0 9.67 9.12
09-12-01 9.66 9.66 9.66 0 9.66 9.11
Date Open High Low Vol Cls adjCls
09-11-30 9.55 9.55 9.55 0 9.55 9.01
09-11-27 9.51 9.51 9.51 0 9.51 8.97
09-11-25 9.67 9.67 9.67 0 9.67 9.12
09-11-24 9.63 9.63 9.63 0 9.63 9.08
09-11-23 9.65 9.65 9.65 0 9.65 9.10
09-11-20 9.51 9.51 9.51 0 9.51 8.97
09-11-19 9.55 9.55 9.55 0 9.55 9.01
09-11-18 9.69 9.69 9.69 0 9.69 9.14
09-11-17 9.70 9.70 9.70 0 9.70 9.15
Date Open High Low Vol Cls adjCls
09-11-16 9.68 9.68 9.68 0 9.68 9.13
09-11-13 9.57 9.57 9.57 0 9.57 9.02
09-11-12 9.52 9.52 9.52 0 9.52 8.98
09-11-11 9.62 9.62 9.62 0 9.62 9.07
09-11-10 9.56 9.56 9.56 0 9.56 9.01
09-11-09 9.56 9.56 9.56 0 9.56 9.01
09-11-06 9.36 9.36 9.36 0 9.36 8.83
09-11-05 9.34 9.34 9.34 0 9.34 8.81
09-11-04 9.15 9.15 9.15 0 9.15 8.63
Date Open High Low Vol Cls adjCls
09-11-03 9.14 9.14 9.14 0 9.14 8.62
09-11-02 9.13 9.13 9.13 0 9.13 8.61
09-10-30 9.07 9.07 9.07 0 9.07 8.55
09-10-29 9.33 9.33 9.33 0 9.33 8.80
09-10-28 9.12 9.12 9.12 0 9.12 8.60
09-10-27 9.31 9.31 9.31 0 9.31 8.78
09-10-26 9.37 9.37 9.37 0 9.37 8.84
09-10-23 9.47 9.47 9.47 0 9.47 8.93
09-10-22 9.57 9.57 9.57 0 9.57 9.02
Date Open High Low Vol Cls adjCls
09-10-21 9.46 9.46 9.46 0 9.46 8.92
09-10-20 9.56 9.56 9.56 0 9.56 9.01
09-10-19 9.60 9.60 9.60 0 9.60 9.05
09-10-16 9.51 9.51 9.51 0 9.51 8.97
09-10-15 9.62 9.62 9.62 0 9.62 9.07
09-10-14 9.60 9.60 9.60 0 9.60 9.05
09-10-13 9.44 9.44 9.44 0 9.44 8.90
09-10-12 9.47 9.47 9.47 0 9.47 8.93
09-10-09 9.43 9.43 9.43 0 9.43 8.89
Date Open High Low Vol Cls adjCls
09-10-08 9.36 9.36 9.36 0 9.36 8.83
09-10-07 9.30 9.30 9.30 0 9.30 8.77
09-10-06 9.27 9.27 9.27 0 9.27 8.74
09-10-05 9.14 9.14 9.14 0 9.14 8.62
09-10-02 9.00 9.00 9.00 0 9.00 8.49
09-10-01 9.04 9.04 9.04 0 9.04 8.52
09-09-30 9.29 9.29 9.29 0 9.29 8.76
09-09-29 9.31 9.31 9.31 0 9.31 8.78
09-09-28 9.33 9.33 9.33 0 9.33 8.80
Date Open High Low Vol Cls adjCls
09-09-25 9.16 9.16 9.16 0 9.16 8.64
09-09-24 9.22 9.22 9.22 0 9.22 8.69
09-09-23 9.31 9.31 9.31 0 9.31 8.78
09-09-22 9.39 9.39 9.39 0 9.39 8.85
09-09-21 9.34 9.34 9.34 0 9.34 8.81
09-09-18 9.36 9.36 9.36 0 9.36 8.83
09-09-17 9.34 9.34 9.34 0 9.34 8.81
09-09-16 9.36 9.36 9.36 0 9.36 8.83
09-09-15 9.22 9.22 9.22 0 9.22 8.69
Date Open High Low Vol Cls adjCls
09-09-14 9.19 9.19 9.19 0 9.19 8.67
09-09-11 9.13 9.13 9.13 0 9.13 8.61
09-09-10 9.15 9.15 9.15 0 9.15 8.63
09-09-09 9.04 9.04 9.04 0 9.04 8.52
09-09-08 8.96 8.96 8.96 0 8.96 8.45
09-09-04 8.88 8.88 8.88 0 8.88 8.37
09-09-03 8.77 8.77 8.77 0 8.77 8.27
09-09-02 8.69 8.69 8.69 0 8.69 8.19
09-09-01 8.72 8.72 8.72 0 8.72 8.22
Date Open High Low Vol Cls adjCls
09-08-31 8.94 8.94 8.94 0 8.94 8.43
09-08-28 8.99 8.99 8.99 0 8.99 8.48
09-08-27 9.00 9.00 9.00 0 9.00 8.49
09-08-26 8.97 8.97 8.97 0 8.97 8.46
09-08-25 8.97 8.97 8.97 0 8.97 8.46
09-08-24 8.92 8.92 8.92 0 8.92 8.41
09-08-21 8.95 8.95 8.95 0 8.95 8.44
09-08-20 8.80 8.80 8.80 0 8.80 8.30
09-08-19 8.70 8.70 8.70 0 8.70 8.20
Date Open High Low Vol Cls adjCls
09-08-18 8.65 8.65 8.65 0 8.65 8.16
09-08-17 8.55 8.55 8.55 0 8.55 8.06
09-08-14 8.77 8.77 8.77 0 8.77 8.27
09-08-13 8.85 8.85 8.85 0 8.85 8.35
09-08-12 8.78 8.78 8.78 0 8.78 8.28
09-08-11 8.68 8.68 8.68 0 8.68 8.18
09-08-10 8.79 8.79 8.79 0 8.79 8.29
09-08-07 8.82 8.82 8.82 0 8.82 8.32
09-08-06 8.69 8.69 8.69 0 8.69 8.19
Date Open High Low Vol Cls adjCls
09-08-05 8.76 8.76 8.76 0 8.76 8.26
09-08-04 8.78 8.78 8.78 0 8.78 8.28
09-08-03 8.74 8.74 8.74 0 8.74 8.24
09-07-31 8.60 8.60 8.60 0 8.60 8.11
09-07-30 8.60 8.60 8.60 0 8.60 8.11
09-07-29 8.51 8.51 8.51 0 8.51 8.02
09-07-28 8.53 8.53 8.53 0 8.53 8.04
09-07-27 8.54 8.54 8.54 0 8.54 8.05
09-07-24 8.52 8.52 8.52 0 8.52 8.03
Date Open High Low Vol Cls adjCls
09-07-23 8.50 8.50 8.50 0 8.50 8.02
09-07-22 8.32 8.32 8.32 0 8.32 7.85
09-07-21 8.30 8.30 8.30 0 8.30 7.83
09-07-20 8.28 8.28 8.28 0 8.28 7.81
09-07-17 8.19 8.19 8.19 0 8.19 7.72
09-07-16 8.17 8.17 8.17 0 8.17 7.70
09-07-15 8.09 8.09 8.09 0 8.09 7.63
09-07-14 7.84 7.84 7.84 0 7.84 7.39
09-07-13 7.82 7.82 7.82 0 7.82 7.37
Date Open High Low Vol Cls adjCls
09-07-10 7.61 7.61 7.61 0 7.61 7.18
09-07-09 7.63 7.63 7.63 0 7.63 7.19
09-07-08 7.59 7.59 7.59 0 7.59 7.16
09-07-07 7.60 7.60 7.60 0 7.60 7.17
09-07-06 7.74 7.74 7.74 0 7.74 7.30
09-07-02 7.73 7.73 7.73 0 7.73 7.29
09-07-01 7.96 7.96 7.96 0 7.96 7.51
09-06-30 7.93 7.93 7.93 0 7.93 7.48
09-06-29 7.99 7.99 7.99 0 7.99 7.53
Date Open High Low Vol Cls adjCls
09-06-26 7.93 7.93 7.93 0 7.93 7.48
09-06-25 7.92 7.92 7.92 0 7.92 7.47
09-06-24 7.75 7.75 7.75 0 7.75 7.31
09-06-23 7.68 7.68 7.68 0 7.68 7.24
09-06-22 7.67 7.67 7.67 0 7.67 7.23
09-06-19 7.92 7.92 7.92 0 7.92 7.47
09-06-18 7.87 7.87 7.87 0 7.87 7.42
09-06-17 7.81 7.81 7.81 0 7.81 7.36
09-06-16 7.80 7.80 7.80 0 7.80 7.36
Date Open High Low Vol Cls adjCls
09-06-15 7.90 7.90 7.90 0 7.90 7.45
09-06-12 8.08 8.08 8.08 0 8.08 7.62
09-06-11 8.07 8.07 8.07 0 8.07 7.61
09-06-10 8.03 8.03 8.03 0 8.03 7.57
09-06-09 8.06 8.06 8.06 0 8.06 7.60
09-06-08 8.01 8.01 8.01 0 8.01 7.55
09-06-05 8.02 8.02 8.02 0 8.02 7.56
09-06-04 8.03 8.03 8.03 0 8.03 7.57
09-06-03 7.94 7.94 7.94 0 7.94 7.49
Date Open High Low Vol Cls adjCls
09-06-02 8.03 8.03 8.03 0 8.03 7.57
09-06-01 8.02 8.02 8.02 0 8.02 7.56
09-05-29 7.82 7.82 7.82 0 7.82 7.37
09-05-28 7.72 7.72 7.72 0 7.72 7.28
09-05-27 7.61 7.61 7.61 0 7.61 7.18
09-05-26 7.76 7.76 7.76 0 7.76 7.32
09-05-22 7.54 7.54 7.54 0 7.54 7.11
09-05-21 7.57 7.57 7.57 0 7.57 7.14
09-05-20 7.68 7.68 7.68 0 7.68 7.24
Date Open High Low Vol Cls adjCls
09-05-19 7.75 7.75 7.75 0 7.75 7.31
09-05-18 7.77 7.77 7.77 0 7.77 7.33
09-05-15 7.52 7.52 7.52 0 7.52 7.09
09-05-14 7.59 7.59 7.59 0 7.59 7.16
09-05-13 7.49 7.49 7.49 0 7.49 7.06
09-05-12 7.71 7.71 7.71 0 7.71 7.27
09-05-11 7.75 7.75 7.75 0 7.75 7.31
09-05-08 7.91 7.91 7.91 0 7.91 7.46
09-05-07 7.73 7.73 7.73 0 7.73 7.29
Date Open High Low Vol Cls adjCls
09-05-06 7.89 7.89 7.89 0 7.89 7.44
09-05-05 7.77 7.77 7.77 0 7.77 7.33
09-05-04 7.81 7.81 7.81 0 7.81 7.36
09-05-01 7.52 7.52 7.52 0 7.52 7.09
09-04-30 7.51 7.51 7.51 0 7.51 7.08
09-04-29 7.51 7.51 7.51 0 7.51 7.08
09-04-28 7.35 7.35 7.35 0 7.35 6.93
09-04-27 7.38 7.38 7.38 0 7.38 6.96
09-04-24 7.45 7.45 7.45 0 7.45 7.03
Date Open High Low Vol Cls adjCls
09-04-23 7.30 7.30 7.30 0 7.30 6.88
09-04-22 7.25 7.25 7.25 0 7.25 6.84
09-04-21 7.29 7.29 7.29 0 7.29 6.87
09-04-20 7.11 7.11 7.11 0 7.11 6.70
09-04-17 7.46 7.46 7.46 0 7.46 7.03
09-04-16 7.41 7.41 7.41 0 7.41 6.99
09-04-15 7.26 7.26 7.26 0 7.26 6.85
09-04-14 7.17 7.17 7.17 0 7.17 6.76
09-04-13 7.34 7.34 7.34 0 7.34 6.92
Date Open High Low Vol Cls adjCls
09-04-09 7.32 7.32 7.32 0 7.32 6.90
09-04-08 6.97 6.97 6.97 0 6.97 6.57
09-04-07 6.88 6.88 6.88 0 6.88 6.49
09-04-06 7.05 7.05 7.05 0 7.05 6.65
09-04-03 7.13 7.13 7.13 0 7.13 6.72
09-04-02 7.05 7.05 7.05 0 7.05 6.65
09-04-01 6.84 6.84 6.84 0 6.84 6.45
09-03-31 6.72 6.72 6.72 0 6.72 6.34
09-03-30 6.60 6.60 6.60 0 6.60 6.22
Date Open High Low Vol Cls adjCls
09-03-27 6.85 6.85 6.85 0 6.85 6.46
09-03-26 7.00 7.00 7.00 0 7.00 6.60
09-03-25 6.82 6.82 6.82 0 6.82 6.43
09-03-24 6.72 6.72 6.72 0 6.72 6.34
09-03-23 6.89 6.89 6.89 0 6.89 6.50
09-03-20 6.40 6.40 6.40 0 6.40 6.04
09-03-19 6.53 6.53 6.53 0 6.53 6.16
09-03-18 6.65 6.65 6.65 0 6.65 6.27
09-03-17 6.49 6.49 6.49 0 6.49 6.12
Date Open High Low Vol Cls adjCls
09-03-16 6.27 6.27 6.27 0 6.27 5.91
09-03-13 6.32 6.32 6.32 0 6.32 5.96
09-03-12 6.28 6.28 6.28 0 6.28 5.92
09-03-11 6.01 6.01 6.01 0 6.01 5.67
09-03-10 5.95 5.95 5.95 0 5.95 5.61
09-03-09 5.56 5.56 5.56 0 5.56 5.24
09-03-06 5.64 5.64 5.64 0 5.64 5.32
09-03-05 5.67 5.67 5.67 0 5.67 5.35
09-03-04 5.93 5.93 5.93 0 5.93 5.59
Date Open High Low Vol Cls adjCls
09-03-03 5.80 5.80 5.80 0 5.80 5.47
09-03-02 5.83 5.83 5.83 0 5.83 5.50
09-02-27 6.10 6.10 6.10 0 6.10 5.75
09-02-26 6.22 6.22 6.22 0 6.22 5.87
09-02-25 6.31 6.31 6.31 0 6.31 5.95
09-02-24 6.35 6.35 6.35 0 6.35 5.99
09-02-23 6.10 6.10 6.10 0 6.10 5.75
09-02-20 6.31 6.31 6.31 0 6.31 5.95
09-02-19 6.36 6.36 6.36 0 6.36 6.00
Date Open High Low Vol Cls adjCls
09-02-18 6.48 6.48 6.48 0 6.48 6.11
09-02-17 6.50 6.50 6.50 0 6.50 6.13
09-02-13 6.81 6.81 6.81 0 6.81 6.42
09-02-12 6.89 6.89 6.89 0 6.89 6.50
09-02-11 6.86 6.86 6.86 0 6.86 6.47
09-02-10 6.79 6.79 6.79 0 6.79 6.40
09-02-09 7.15 7.15 7.15 0 7.15 6.74
09-02-06 7.15 7.15 7.15 0 7.15 6.74
09-02-05 6.91 6.91 6.91 0 6.91 6.52
Date Open High Low Vol Cls adjCls
09-02-04 6.79 6.79 6.79 0 6.79 6.40
09-02-03 6.82 6.82 6.82 0 6.82 6.43
09-02-02 6.73 6.73 6.73 0 6.73 6.35
09-01-30 6.71 6.71 6.71 0 6.71 6.33
09-01-29 6.87 6.87 6.87 0 6.87 6.48
09-01-28 7.12 7.12 7.12 0 7.12 6.71
09-01-27 6.84 6.84 6.84 0 6.84 6.45
09-01-26 6.76 6.76 6.76 0 6.76 6.37
09-01-23 6.74 6.74 6.74 0 6.74 6.36
Date Open High Low Vol Cls adjCls
09-01-22 6.69 6.69 6.69 0 6.69 6.31
09-01-21 6.83 6.83 6.83 0 6.83 6.44
09-01-20 6.52 6.52 6.52 0 6.52 6.15
09-01-16 6.94 6.94 6.94 0 6.94 6.54
09-01-15 6.92 6.92 6.92 0 6.92 6.53
09-01-14 6.92 6.92 6.92 0 6.92 6.53
09-01-13 7.15 7.15 7.15 0 7.15 6.74
09-01-12 7.13 7.13 7.13 0 7.13 6.72
09-01-09 7.29 7.29 7.29 0 7.29 6.87
Date Open High Low Vol Cls adjCls
09-01-08 7.47 7.47 7.47 0 7.47 7.04
09-01-07 7.44 7.44 7.44 0 7.44 7.02
09-01-06 7.68 7.68 7.68 0 7.68 7.24
09-01-05 7.59 7.59 7.59 0 7.59 7.16
09-01-02 7.63 7.63 7.63 0 7.63 7.19
08-12-31 7.40 7.40 7.40 0 7.40 6.98
08-12-30 7.29 7.29 7.29 0 7.29 6.87
08-12-29 7.10 7.10 7.10 0 7.10 6.70
08-12-26 7.14 7.14 7.14 0 7.14 6.73
Date Open High Low Vol Cls adjCls
08-12-24 7.12 7.12 7.12 0 7.12 6.71
08-12-23 7.07 7.07 7.07 0 7.07 6.67
08-12-22 7.18 7.18 7.18 0 7.18 6.74
08-12-19 7.33 7.33 7.33 0 7.33 6.88
08-12-18 7.32 7.32 7.32 0 7.32 6.87
08-12-17 7.43 7.43 7.43 0 7.43 6.98
08-12-16 7.49 7.49 7.49 0 7.49 7.03
08-12-15 7.09 7.09 7.09 0 7.09 6.66
08-12-12 7.22 7.22 7.22 0 7.22 6.78
Date Open High Low Vol Cls adjCls
08-12-11 7.13 7.13 7.13 0 7.13 6.70
08-12-10 7.38 7.38 7.38 0 7.38 6.93
08-12-09 7.34 7.34 7.34 0 7.34 6.89
08-12-08 7.52 7.52 7.52 0 7.52 7.06
08-12-05 7.24 7.24 7.24 0 7.24 6.80
08-12-04 6.96 6.96 6.96 0 6.96 6.54
08-12-03 7.15 7.15 7.15 0 7.15 6.71
08-12-02 6.93 6.93 6.93 0 6.93 6.51
08-12-01 6.67 6.67 6.67 0 6.67 6.26
Date Open High Low Vol Cls adjCls
08-11-28 7.36 7.36 7.36 0 7.36 6.91
08-11-26 7.29 7.29 7.29 0 7.29 6.85
08-11-25 7.03 7.03 7.03 0 7.03 6.60
08-11-24 7.00 7.00 7.00 0 7.00 6.57
08-11-21 6.54 6.54 6.54 0 6.54 6.14
08-11-20 6.20 6.20 6.20 0 6.20 5.82
08-11-19 6.62 6.62 6.62 0 6.62 6.22
08-11-18 7.07 7.07 7.07 0 7.07 6.64
08-11-17 7.02 7.02 7.02 0 7.02 6.59
Date Open High Low Vol Cls adjCls
08-11-14 7.21 7.21 7.21 0 7.21 6.77
08-11-13 7.56 7.56 7.56 0 7.56 7.10
08-11-12 7.08 7.08 7.08 0 7.08 6.65
08-11-11 7.46 7.46 7.46 0 7.46 7.01
08-11-10 7.62 7.62 7.62 0 7.62 7.16
08-11-07 7.75 7.75 7.75 0 7.75 7.28
08-11-06 7.56 7.56 7.56 0 7.56 7.10
08-11-05 7.95 7.95 7.95 0 7.95 7.47
08-11-04 8.41 8.41 8.41 0 8.41 7.90
Date Open High Low Vol Cls adjCls
08-11-03 8.12 8.12 8.12 0 8.12 7.62
08-10-31 8.13 8.13 8.13 0 8.13 7.63
08-10-30 7.97 7.97 7.97 0 7.97 7.48
08-10-29 7.78 7.78 7.78 0 7.78 7.31
08-10-28 7.86 7.86 7.86 0 7.86 7.38
08-10-27 7.13 7.13 7.13 0 7.13 6.70
08-10-24 7.35 7.35 7.35 0 7.35 6.90
08-10-23 7.57 7.57 7.57 0 7.57 7.11
08-10-22 7.57 7.57 7.57 0 7.57 7.11
Date Open High Low Vol Cls adjCls
08-10-21 8.01 8.01 8.01 0 8.01 7.52
08-10-20 8.26 8.26 8.26 0 8.26 7.76
08-10-17 7.96 7.96 7.96 0 7.96 7.47
08-10-16 8.01 8.01 8.01 0 8.01 7.52
08-10-15 7.72 7.72 7.72 0 7.72 7.25
08-10-14 8.57 8.57 8.57 0 8.57 8.05
08-10-13 8.63 8.63 8.63 0 8.63 8.10
08-10-10 7.77 7.77 7.77 0 7.77 7.30
08-10-09 7.81 7.81 7.81 0 7.81 7.33
Date Open High Low Vol Cls adjCls
08-10-08 8.39 8.39 8.39 0 8.39 7.88
08-10-07 8.51 8.51 8.51 0 8.51 7.99
08-10-06 9.05 9.05 9.05 0 9.05 8.50
08-10-03 9.44 9.44 9.44 0 9.44 8.86
08-10-02 9.59 9.59 9.59 0 9.59 9.01
08-10-01 9.97 9.97 9.97 0 9.97 9.36
08-09-30 10.01 10.01 10.01 0 10.01 9.40
08-09-29 9.47 9.47 9.47 0 9.47 8.89
08-09-26 10.42 10.42 10.42 0 10.42 9.78
Date Open High Low Vol Cls adjCls
08-09-25 10.37 10.37 10.37 0 10.37 9.74
08-09-24 10.18 10.18 10.18 0 10.18 9.56
08-09-23 10.19 10.19 10.19 0 10.19 9.57
08-09-22 10.32 10.32 10.32 0 10.32 9.69
08-09-19 10.84 10.84 10.84 0 10.84 10.18
08-09-18 10.43 10.43 10.43 0 10.43 9.79
08-09-17 9.96 9.96 9.96 0 9.96 9.35
08-09-16 10.47 10.47 10.47 0 10.47 9.83
08-09-15 10.28 10.28 10.28 0 10.28 9.65
Date Open High Low Vol Cls adjCls
08-09-12 10.77 10.77 10.77 0 10.77 10.11
08-09-11 10.77 10.77 10.77 0 10.77 10.11
08-09-10 10.63 10.63 10.63 0 10.63 9.98
08-09-09 10.59 10.59 10.59 0 10.59 9.94
08-09-08 10.94 10.94 10.94 0 10.94 10.27
08-09-05 10.69 10.69 10.69 0 10.69 10.04
08-09-04 10.63 10.63 10.63 0 10.63 9.98
08-09-03 10.96 10.96 10.96 0 10.96 10.29
08-09-02 10.97 10.97 10.97 0 10.97 10.30
Date Open High Low Vol Cls adjCls
08-08-29 10.96 10.96 10.96 0 10.96 10.29
08-08-28 11.11 11.11 11.11 0 11.11 10.43
08-08-27 10.92 10.92 10.92 0 10.92 10.25
08-08-26 10.83 10.83 10.83 0 10.83 10.17
08-08-25 10.81 10.81 10.81 0 10.81 10.15
08-08-22 11.04 11.04 11.04 0 11.04 10.37
08-08-21 10.87 10.87 10.87 0 10.87 10.21
08-08-20 10.89 10.89 10.89 0 10.89 10.23
08-08-19 10.84 10.84 10.84 0 10.84 10.18
Date Open High Low Vol Cls adjCls
08-08-18 11.00 11.00 11.00 0 11.00 10.33
08-08-15 11.18 11.18 11.18 0 11.18 10.50
08-08-14 11.11 11.11 11.11 0 11.11 10.43
08-08-13 11.00 11.00 11.00 0 11.00 10.33
08-08-12 11.08 11.08 11.08 0 11.08 10.40
08-08-11 11.22 11.22 11.22 0 11.22 10.54
08-08-08 11.10 11.10 11.10 0 11.10 10.42
08-08-07 10.82 10.82 10.82 0 10.82 10.16
08-08-06 11.01 11.01 11.01 0 11.01 10.34
Date Open High Low Vol Cls adjCls
08-08-05 10.96 10.96 10.96 0 10.96 10.29
08-08-04 10.64 10.64 10.64 0 10.64 9.99
08-08-01 10.70 10.70 10.70 0 10.70 10.05
08-07-31 10.75 10.75 10.75 0 10.75 10.09
08-07-30 10.85 10.85 10.85 0 10.85 10.19
08-07-29 10.73 10.73 10.73 0 10.73 10.08
08-07-28 10.43 10.43 10.43 0 10.43 9.79
08-07-25 10.65 10.65 10.65 0 10.65 10.00
08-07-24 10.60 10.60 10.60 0 10.60 9.95
Date Open High Low Vol Cls adjCls
08-07-23 10.89 10.89 10.89 0 10.89 10.23
08-07-22 10.77 10.77 10.77 0 10.77 10.11
08-07-21 10.57 10.57 10.57 0 10.57 9.93
08-07-18 10.62 10.62 10.62 0 10.62 9.97
08-07-17 10.67 10.67 10.67 0 10.67 10.02
08-07-16 10.46 10.46 10.46 0 10.46 9.82
08-07-15 10.08 10.08 10.08 0 10.08 9.47
08-07-14 10.14 10.14 10.14 0 10.14 9.52
08-07-11 10.28 10.28 10.28 0 10.28 9.65
Date Open High Low Vol Cls adjCls
08-07-10 10.40 10.40 10.40 0 10.40 9.77
08-07-09 10.35 10.35 10.35 0 10.35 9.72
08-07-08 10.62 10.62 10.62 0 10.62 9.97
08-07-07 10.40 10.40 10.40 0 10.40 9.77
08-07-03 10.47 10.47 10.47 0 10.47 9.83
08-07-02 10.48 10.48 10.48 0 10.48 9.84
08-07-01 10.65 10.65 10.65 0 10.65 10.00
08-06-30 10.61 10.61 10.61 0 10.61 9.96
08-06-27 10.66 10.66 10.66 0 10.66 10.01
Date Open High Low Vol Cls adjCls
08-06-26 10.73 10.73 10.73 0 10.73 10.08
08-06-25 11.07 11.07 11.07 0 11.07 10.40
08-06-24 10.98 10.98 10.98 0 10.98 10.31
08-06-23 11.00 11.00 11.00 0 11.00 10.33
08-06-20 11.09 11.09 11.09 0 11.09 10.41
08-06-19 11.32 11.32 11.32 0 11.32 10.63
08-06-18 11.23 11.23 11.23 0 11.23 10.55
08-06-17 11.37 11.37 11.37 0 11.37 10.68
08-06-16 11.48 11.48 11.48 0 11.48 10.78
Date Open High Low Vol Cls adjCls
08-06-13 11.46 11.46 11.46 0 11.46 10.76
08-06-12 11.27 11.27 11.27 0 11.27 10.58
08-06-11 11.19 11.19 11.19 0 11.19 10.51
08-06-10 11.43 11.43 11.43 0 11.43 10.73
08-06-09 11.43 11.43 11.43 0 11.43 10.73
08-06-06 11.49 11.49 11.49 0 11.49 10.79
08-06-05 11.87 11.87 11.87 0 11.87 11.15
08-06-04 11.67 11.67 11.67 0 11.67 10.96
08-06-03 11.64 11.64 11.64 0 11.64 10.93
Date Open High Low Vol Cls adjCls
08-06-02 11.68 11.68 11.68 0 11.68 10.97
08-05-30 11.82 11.82 11.82 0 11.82 11.10
08-05-29 11.81 11.81 11.81 0 11.81 11.09
08-05-28 11.70 11.70 11.70 0 11.70 10.99
08-05-27 11.67 11.67 11.67 0 11.67 10.96
08-05-23 11.55 11.55 11.55 0 11.55 10.85
08-05-22 11.69 11.69 11.69 0 11.69 10.98
08-05-21 11.63 11.63 11.63 0 11.63 10.92
08-05-20 11.83 11.83 11.83 0 11.83 11.11
Date Open High Low Vol Cls adjCls
08-05-19 11.97 11.97 11.97 0 11.97 11.24
08-05-16 12.01 12.01 12.01 0 12.01 11.28
08-05-15 12.03 12.03 12.03 0 12.03 11.30
08-05-14 11.88 11.88 11.88 0 11.88 11.16
08-05-13 11.83 11.83 11.83 0 11.83 11.11
08-05-12 11.85 11.85 11.85 0 11.85 11.13
08-05-09 11.71 11.71 11.71 0 11.71 11.00
08-05-08 11.78 11.78 11.78 0 11.78 11.06
08-05-07 11.77 11.77 11.77 0 11.77 11.05
Date Open High Low Vol Cls adjCls
08-05-06 11.99 11.99 11.99 0 11.99 11.26
08-05-05 11.90 11.90 11.90 0 11.90 11.17
08-05-02 11.97 11.97 11.97 0 11.97 11.24
08-05-01 11.96 11.96 11.96 0 11.96 11.23
08-04-30 11.66 11.66 11.66 0 11.66 10.95
08-04-29 11.73 11.73 11.73 0 11.73 11.01
08-04-28 11.74 11.74 11.74 0 11.74 11.02
08-04-25 11.75 11.75 11.75 0 11.75 11.03
08-04-24 11.69 11.69 11.69 0 11.69 10.98
Date Open High Low Vol Cls adjCls
08-04-23 11.55 11.55 11.55 0 11.55 10.85
08-04-22 11.51 11.51 11.51 0 11.51 10.81
08-04-21 11.63 11.63 11.63 0 11.63 10.92
08-04-18 11.66 11.66 11.66 0 11.66 10.95
08-04-17 11.44 11.44 11.44 0 11.44 10.74
08-04-16 11.44 11.44 11.44 0 11.44 10.74
08-04-15 11.18 11.18 11.18 0 11.18 10.50
08-04-14 11.14 11.14 11.14 0 11.14 10.46
08-04-11 11.22 11.22 11.22 0 11.22 10.54
Date Open High Low Vol Cls adjCls
08-04-10 11.45 11.45 11.45 0 11.45 10.75
08-04-09 11.38 11.38 11.38 0 11.38 10.69
08-04-08 11.50 11.50 11.50 0 11.50 10.80
08-04-07 11.58 11.58 11.58 0 11.58 10.87
08-04-04 11.57 11.57 11.57 0 11.57 10.86
08-04-03 11.57 11.57 11.57 0 11.57 10.86
08-04-02 11.57 11.57 11.57 0 11.57 10.86
08-04-01 11.62 11.62 11.62 0 11.62 10.91
08-03-31 11.19 11.19 11.19 0 11.19 10.51
Date Open High Low Vol Cls adjCls
08-03-28 11.09 11.09 11.09 0 11.09 10.41
08-03-27 11.19 11.19 11.19 0 11.19 10.51
08-03-26 11.34 11.34 11.34 0 11.34 10.65
08-03-25 11.49 11.49 11.49 0 11.49 10.79
08-03-24 11.48 11.48 11.48 0 11.48 10.78
08-03-20 11.27 11.27 11.27 0 11.27 10.58
08-03-19 10.98 10.98 10.98 0 10.98 10.31
08-03-18 11.22 11.22 11.22 0 11.22 10.54
08-03-17 10.74 10.74 10.74 0 10.74 10.09
Date Open High Low Vol Cls adjCls
08-03-14 10.83 10.83 10.83 0 10.83 10.17
08-03-13 11.08 11.08 11.08 0 11.08 10.40
08-03-12 11.03 11.03 11.03 0 11.03 10.36
08-03-11 11.13 11.13 11.13 0 11.13 10.45
08-03-10 10.70 10.70 10.70 0 10.70 10.05
08-03-07 10.88 10.88 10.88 0 10.88 10.22
08-03-06 10.93 10.93 10.93 0 10.93 10.26
08-03-05 11.18 11.18 11.18 0 11.18 10.50
08-03-04 11.15 11.15 11.15 0 11.15 10.47
Date Open High Low Vol Cls adjCls
08-03-03 11.17 11.17 11.17 0 11.17 10.49
08-02-29 11.19 11.19 11.19 0 11.19 10.51
08-02-28 11.50 11.50 11.50 0 11.50 10.80
08-02-27 11.65 11.65 11.65 0 11.65 10.94
08-02-26 11.63 11.63 11.63 0 11.63 10.92
08-02-25 11.56 11.56 11.56 0 11.56 10.86
08-02-22 11.42 11.42 11.42 0 11.42 10.72
08-02-21 11.34 11.34 11.34 0 11.34 10.65
08-02-20 11.47 11.47 11.47 0 11.47 10.77
Date Open High Low Vol Cls adjCls
08-02-19 11.36 11.36 11.36 0 11.36 10.67
08-02-15 11.42 11.42 11.42 0 11.42 10.72
08-02-14 11.42 11.42 11.42 0 11.42 10.72
08-02-13 11.62 11.62 11.62 0 11.62 10.91
08-02-12 11.45 11.45 11.45 0 11.45 10.75
08-02-11 11.38 11.38 11.38 0 11.38 10.69
08-02-08 11.33 11.33 11.33 0 11.33 10.64
08-02-07 11.38 11.38 11.38 0 11.38 10.69
08-02-06 11.28 11.28 11.28 0 11.28 10.59
Date Open High Low Vol Cls adjCls
08-02-05 11.37 11.37 11.37 0 11.37 10.68
08-02-04 11.73 11.73 11.73 0 11.73 11.01
08-02-01 11.90 11.90 11.90 0 11.90 11.17
08-01-31 11.76 11.76 11.76 0 11.76 11.04
08-01-30 11.52 11.52 11.52 0 11.52 10.82
08-01-29 11.59 11.59 11.59 0 11.59 10.88
08-01-28 11.49 11.49 11.49 0 11.49 10.79
08-01-25 11.30 11.30 11.30 0 11.30 10.61
08-01-24 11.49 11.49 11.49 0 11.49 10.79
Date Open High Low Vol Cls adjCls
08-01-23 11.38 11.38 11.38 0 11.38 10.69
08-01-22 11.11 11.11 11.11 0 11.11 10.43
08-01-18 11.19 11.19 11.19 0 11.19 10.51
08-01-17 11.28 11.28 11.28 0 11.28 10.59
08-01-16 11.58 11.58 11.58 0 11.58 10.87
08-01-15 11.61 11.61 11.61 0 11.61 10.90
08-01-14 11.90 11.90 11.90 0 11.90 11.17
08-01-11 11.75 11.75 11.75 0 11.75 11.03
08-01-10 11.93 11.93 11.93 0 11.93 11.20
Date Open High Low Vol Cls adjCls
08-01-09 11.83 11.83 11.83 0 11.83 11.11
08-01-08 11.68 11.68 11.68 0 11.68 10.97
08-01-07 11.94 11.94 11.94 0 11.94 11.21
08-01-04 11.92 11.92 11.92 0 11.92 11.19
08-01-03 12.27 12.27 12.27 0 12.27 11.52
08-01-02 12.30 12.30 12.30 0 12.30 11.55
07-12-31 12.52 12.52 12.52 0 12.52 11.76
07-12-28 12.60 12.60 12.60 0 12.60 11.83
07-12-27 12.60 12.60 12.60 0 12.60 11.83
Date Open High Low Vol Cls adjCls
07-12-26 12.80 12.80 12.80 0 12.80 12.01
07-12-24 12.80 12.80 12.80 0 12.80 12.01
07-12-21 12.69 12.69 12.69 0 12.69 11.91
07-12-20 12.49 12.49 12.49 0 12.49 11.72
07-12-19 12.43 12.43 12.43 0 12.43 11.66
07-12-18 12.44 12.44 12.44 0 12.44 11.67
07-12-17 12.37 12.37 12.37 0 12.37 11.60
07-12-14 12.56 12.56 12.56 0 12.56 11.78
07-12-13 12.73 12.73 12.73 0 12.73 11.94
Date Open High Low Vol Cls adjCls
07-12-12 12.76 12.76 12.76 0 12.76 11.97
07-12-11 12.69 12.69 12.69 0 12.69 11.91
07-12-10 13.02 13.02 13.02 0 13.02 12.21
07-12-07 12.92 12.92 12.92 0 12.92 12.12
07-12-06 12.96 12.96 12.96 0 12.96 12.16
07-12-05 12.77 12.77 12.77 0 12.77 11.98
07-12-04 12.56 12.56 12.56 0 12.56 11.78
07-12-03 12.64 12.64 12.64 0 12.64 11.86
07-11-30 12.74 12.74 12.74 0 12.74 11.95
Date Open High Low Vol Cls adjCls
07-11-29 12.66 12.66 12.66 0 12.66 11.88
07-11-28 12.66 12.66 12.66 0 12.66 11.88
07-11-27 12.28 12.28 12.28 0 12.28 11.52
07-11-26 12.08 12.08 12.08 0 12.08 11.33
07-11-23 12.35 12.35 12.35 0 12.35 11.59
07-11-21 12.16 12.16 12.16 0 12.16 11.41
07-11-20 12.34 12.34 12.34 0 12.34 11.58
07-11-19 12.33 12.33 12.33 0 12.33 11.57
07-11-16 12.55 12.55 12.55 0 12.55 11.77
Date Open High Low Vol Cls adjCls
07-11-15 12.50 12.50 12.50 0 12.50 11.73
07-11-14 12.66 12.66 12.66 0 12.66 11.88
07-11-13 12.76 12.76 12.76 0 12.76 11.97
07-11-12 12.37 12.37 12.37 0 12.37 11.60
07-11-09 12.46 12.46 12.46 0 12.46 11.69
07-11-08 12.66 12.66 12.66 0 12.66 11.88
07-11-07 12.75 12.75 12.75 0 12.75 11.96
07-11-06 13.13 13.13 13.13 0 13.13 12.32
07-11-05 12.98 12.98 12.98 0 12.98 12.18
Date Open High Low Vol Cls adjCls
07-11-02 13.05 13.05 13.05 0 13.05 12.24
07-11-01 13.04 13.04 13.04 0 13.04 12.23
07-10-31 13.37 13.37 13.37 0 13.37 12.54
07-10-30 13.22 13.22 13.22 0 13.22 12.40
07-10-29 13.25 13.25 13.25 0 13.25 12.43
07-10-26 13.21 13.21 13.21 0 13.21 12.39
07-10-25 13.02 13.02 13.02 0 13.02 12.21
07-10-24 13.06 13.06 13.06 0 13.06 12.25
07-10-23 13.11 13.11 13.11 0 13.11 12.30
Date Open High Low Vol Cls adjCls
07-10-22 12.99 12.99 12.99 0 12.99 12.19
07-10-19 12.90 12.90 12.90 0 12.90 12.10
07-10-18 13.21 13.21 13.21 0 13.21 12.39
07-10-17 13.24 13.24 13.24 0 13.24 12.42
07-10-16 13.18 13.18 13.18 0 13.18 12.36
07-10-15 13.29 13.29 13.29 0 13.29 12.47
07-10-12 13.42 13.42 13.42 0 13.42 12.59
07-10-11 13.35 13.35 13.35 0 13.35 12.52
07-10-10 13.45 13.45 13.45 0 13.45 12.62
Date Open High Low Vol Cls adjCls
07-10-09 13.47 13.47 13.47 0 13.47 12.64
07-10-08 13.38 13.38 13.38 0 13.38 12.55
07-10-05 13.40 13.40 13.40 0 13.40 12.57
07-10-04 13.25 13.25 13.25 0 13.25 12.43
07-10-03 13.23 13.23 13.23 0 13.23 12.41
07-10-02 13.28 13.28 13.28 0 13.28 12.46
07-10-01 13.25 13.25 13.25 0 13.25 12.43
07-09-28 13.10 13.10 13.10 0 13.10 12.29
07-09-27 13.13 13.13 13.13 0 13.13 12.32
Date Open High Low Vol Cls adjCls
07-09-26 13.08 13.08 13.08 0 13.08 12.27
07-09-25 13.00 13.00 13.00 0 13.00 12.20
07-09-24 12.97 12.97 12.97 0 12.97 12.17
07-09-21 13.02 13.02 13.02 0 13.02 12.21
07-09-20 12.98 12.98 12.98 0 12.98 12.18
07-09-19 13.06 13.06 13.06 0 13.06 12.25
07-09-18 13.00 13.00 13.00 0 13.00 12.20
07-09-17 12.64 12.64 12.64 0 12.64 11.86
07-09-14 12.73 12.73 12.73 0 12.73 11.94
Date Open High Low Vol Cls adjCls
07-09-13 12.73 12.73 12.73 0 12.73 11.94
07-09-12 12.64 12.64 12.64 0 12.64 11.86
07-09-11 12.65 12.65 12.65 0 12.65 11.87
07-09-10 12.48 12.48 12.48 0 12.48 11.71
07-09-07 12.51 12.51 12.51 0 12.51 11.74
07-09-06 12.72 12.72 12.72 0 12.72 11.93
07-09-05 12.70 12.70 12.70 0 12.70 11.91
07-09-04 12.84 12.84 12.84 0 12.84 12.05
07-08-31 12.71 12.71 12.71 0 12.71 11.92
Date Open High Low Vol Cls adjCls
07-08-30 12.56 12.56 12.56 0 12.56 11.78
07-08-29 12.61 12.61 12.61 0 12.61 11.83
07-08-28 12.34 12.34 12.34 0 12.34 11.58
07-08-27 12.62 12.62 12.62 0 12.62 11.84
07-08-24 12.72 12.72 12.72 0 12.72 11.93
07-08-23 12.59 12.59 12.59 0 12.59 11.81
07-08-22 12.61 12.61 12.61 0 12.61 11.83
07-08-21 12.47 12.47 12.47 0 12.47 11.70
07-08-20 12.43 12.43 12.43 0 12.43 11.66
Date Open High Low Vol Cls adjCls
07-08-17 12.46 12.46 12.46 0 12.46 11.69
07-08-16 12.17 12.17 12.17 0 12.17 11.42
07-08-15 12.11 12.11 12.11 0 12.11 11.36
07-08-14 12.27 12.27 12.27 0 12.27 11.51
07-08-13 12.50 12.50 12.50 0 12.50 11.73
07-08-10 12.50 12.50 12.50 0 12.50 11.73
07-08-09 12.49 12.49 12.49 0 12.49 11.72
07-08-08 12.85 12.85 12.85 0 12.85 12.06
07-08-07 12.67 12.67 12.67 0 12.67 11.89
Date Open High Low Vol Cls adjCls
07-08-06 12.61 12.61 12.61 0 12.61 11.83
07-08-03 12.31 12.31 12.31 0 12.31 11.55
07-08-02 12.64 12.64 12.64 0 12.64 11.86
07-08-01 12.56 12.56 12.56 0 12.56 11.78
07-07-31 12.48 12.48 12.48 0 12.48 11.71
07-07-30 12.67 12.67 12.67 0 12.67 11.89
07-07-27 12.54 12.54 12.54 0 12.54 11.76
07-07-26 12.71 12.71 12.71 0 12.71 11.92
07-07-25 12.95 12.95 12.95 0 12.95 12.15
Date Open High Low Vol Cls adjCls
07-07-24 12.89 12.89 12.89 0 12.89 12.09
07-07-23 13.12 13.12 13.12 0 13.12 12.31
07-07-20 13.09 13.09 13.09 0 13.09 12.28
07-07-19 13.26 13.26 13.26 0 13.26 12.44
07-07-18 13.20 13.20 13.20 0 13.20 12.38
07-07-17 13.28 13.28 13.28 0 13.28 12.46
07-07-16 13.26 13.26 13.26 0 13.26 12.44
07-07-13 13.28 13.28 13.28 0 13.28 12.46
07-07-12 13.26 13.26 13.26 0 13.26 12.44
Date Open High Low Vol Cls adjCls
07-07-11 13.02 13.02 13.02 0 13.02 12.21
07-07-10 12.95 12.95 12.95 0 12.95 12.15
07-07-09 13.13 13.13 13.13 0 13.13 12.32
07-07-06 13.14 13.14 13.14 0 13.14 12.33
07-07-05 13.09 13.09 13.09 0 13.09 12.28
07-07-03 13.09 13.09 13.09 0 13.09 12.28
07-07-02 13.04 13.04 13.04 0 13.04 12.23
07-06-29 12.91 12.91 12.91 0 12.91 12.11
07-06-28 12.95 12.95 12.95 0 12.95 12.15
Date Open High Low Vol Cls adjCls
07-06-27 12.95 12.95 12.95 0 12.95 12.15
07-06-26 12.83 12.83 12.83 0 12.83 12.04
07-06-25 12.86 12.86 12.86 0 12.86 12.06
07-06-22 12.90 12.90 12.90 0 12.90 12.10
07-06-21 13.07 13.07 13.07 0 13.07 12.26
07-06-20 13.00 13.00 13.00 0 13.00 12.20
07-06-19 13.13 13.13 13.13 0 13.13 12.32
07-06-18 13.11 13.11 13.11 0 13.11 12.30
07-06-15 13.12 13.12 13.12 0 13.12 12.31
Date Open High Low Vol Cls adjCls
07-06-14 13.05 13.05 13.05 0 13.05 12.24
07-06-13 13.00 13.00 13.00 0 13.00 12.20
07-06-12 12.83 12.83 12.83 0 12.83 12.04
07-06-11 12.96 12.96 12.96 0 12.96 12.16
07-06-08 12.96 12.96 12.96 0 12.96 12.16
07-06-07 12.81 12.81 12.81 0 12.81 12.02
07-06-06 13.03 13.03 13.03 0 13.03 12.22
07-06-05 13.15 13.15 13.15 0 13.15 12.34
07-06-04 13.21 13.21 13.21 0 13.21 12.39
Date Open High Low Vol Cls adjCls
07-06-01 13.19 13.19 13.19 0 13.19 12.37
07-05-31 13.16 13.16 13.16 0 13.16 12.35
07-05-30 13.13 13.13 13.13 0 13.13 12.32
07-05-29 13.04 13.04 13.04 0 13.04 12.23
07-05-25 12.99 12.99 12.99 0 12.99 12.19
07-05-24 12.93 12.93 12.93 0 12.93 12.13
07-05-23 13.06 13.06 13.06 0 13.06 12.25
07-05-22 13.09 13.09 13.09 0 13.09 12.28
07-05-21 13.08 13.08 13.08 0 13.08 12.27
Date Open High Low Vol Cls adjCls
07-05-18 13.06 13.06 13.06 0 13.06 12.25
07-05-17 12.99 12.99 12.99 0 12.99 12.19
07-05-16 13.01 13.01 13.01 0 13.01 12.21
07-05-15 12.89 12.89 12.89 0 12.89 12.09
07-05-14 12.94 12.94 12.94 0 12.94 12.14
07-05-11 12.98 12.98 12.98 0 12.98 12.18
07-05-10 12.87 12.87 12.87 0 12.87 12.07
07-05-09 13.05 13.05 13.05 0 13.05 12.24
07-05-08 13.00 13.00 13.00 0 13.00 12.20
Date Open High Low Vol Cls adjCls
07-05-07 13.00 13.00 13.00 0 13.00 12.20
07-05-04 12.98 12.98 12.98 0 12.98 12.18
07-05-03 12.94 12.94 12.94 0 12.94 12.14
07-05-02 12.89 12.89 12.89 0 12.89 12.09
07-05-01 12.81 12.81 12.81 0 12.81 12.02
07-04-30 12.77 12.77 12.77 0 12.77 11.98
07-04-27 12.87 12.87 12.87 0 12.87 12.07
07-04-26 12.88 12.88 12.88 0 12.88 12.08
07-04-25 12.88 12.88 12.88 0 12.88 12.08
Date Open High Low Vol Cls adjCls
07-04-24 12.76 12.76 12.76 0 12.76 11.97
07-04-23 12.75 12.75 12.75 0 12.75 11.96
07-04-20 12.79 12.79 12.79 0 12.79 12.00
07-04-19 12.70 12.70 12.70 0 12.70 11.91
07-04-18 12.70 12.70 12.70 0 12.70 11.91
07-04-17 12.69 12.69 12.69 0 12.69 11.91
07-04-16 12.66 12.66 12.66 0 12.66 11.88
07-04-13 12.51 12.51 12.51 0 12.51 11.74
07-04-12 12.47 12.47 12.47 0 12.47 11.70
Date Open High Low Vol Cls adjCls
07-04-11 12.40 12.40 12.40 0 12.40 11.63
07-04-10 12.49 12.49 12.49 0 12.49 11.72
07-04-09 12.47 12.47 12.47 0 12.47 11.70
07-04-05 12.47 12.47 12.47 0 12.47 11.70
07-04-04 12.43 12.43 12.43 0 12.43 11.66
07-04-03 12.41 12.41 12.41 0 12.41 11.64
07-04-02 12.29 12.29 12.29 0 12.29 11.53
07-03-30 12.29 12.29 12.29 0 12.29 11.53
07-03-29 12.29 12.29 12.29 0 12.29 11.53
Date Open High Low Vol Cls adjCls
07-03-28 12.26 12.26 12.26 0 12.26 11.50
07-03-27 12.37 12.37 12.37 0 12.37 11.60
07-03-26 12.45 12.45 12.45 0 12.45 11.68
07-03-23 12.44 12.44 12.44 0 12.44 11.67
07-03-22 12.45 12.45 12.45 0 12.45 11.68
07-03-21 12.48 12.48 12.48 0 12.48 11.71
07-03-20 12.27 12.27 12.27 0 12.27 11.51
07-03-19 12.20 12.20 12.20 0 12.20 11.45
07-03-16 12.08 12.08 12.08 0 12.08 11.33
Date Open High Low Vol Cls adjCls
07-03-15 12.12 12.12 12.12 0 12.12 11.37
07-03-14 12.08 12.08 12.08 0 12.08 11.33
07-03-13 12.00 12.00 12.00 0 12.00 11.26
07-03-12 12.25 12.25 12.25 0 12.25 11.49
07-03-09 12.22 12.22 12.22 0 12.22 11.46
07-03-08 12.21 12.21 12.21 0 12.21 11.45
07-03-07 12.13 12.13 12.13 0 12.13 11.38
07-03-06 12.17 12.17 12.17 0 12.17 11.42
07-03-05 11.99 11.99 11.99 0 11.99 11.25
Date Open High Low Vol Cls adjCls
07-03-02 12.11 12.11 12.11 0 12.11 11.36
07-03-01 12.25 12.25 12.25 0 12.25 11.49
07-02-28 12.30 12.30 12.30 0 12.30 11.54
07-02-27 12.24 12.24 12.24 0 12.24 11.48
07-02-26 12.67 12.67 12.67 0 12.67 11.89
07-02-23 12.71 12.71 12.71 0 12.71 11.92
07-02-22 12.76 12.76 12.76 0 12.76 11.97
07-02-21 12.77 12.77 12.77 0 12.77 11.98
07-02-20 12.79 12.79 12.79 0 12.79 12.00
Date Open High Low Vol Cls adjCls
07-02-16 12.74 12.74 12.74 0 12.74 11.95
07-02-15 12.75 12.75 12.75 0 12.75 11.96
07-02-14 12.72 12.72 12.72 0 12.72 11.93
07-02-13 12.61 12.61 12.61 0 12.61 11.83
07-02-12 12.54 12.54 12.54 0 12.54 11.76
07-02-09 12.57 12.57 12.57 0 12.57 11.79
07-02-08 12.67 12.67 12.67 0 12.67 11.89
07-02-07 12.68 12.68 12.68 0 12.68 11.90
07-02-06 12.64 12.64 12.64 0 12.64 11.86
Date Open High Low Vol Cls adjCls
07-02-05 12.63 12.63 12.63 0 12.63 11.85
07-02-02 12.65 12.65 12.65 0 12.65 11.87
07-02-01 12.62 12.62 12.62 0 12.62 11.84
07-01-31 12.57 12.57 12.57 0 12.57 11.79
07-01-30 12.48 12.48 12.48 0 12.48 11.71
07-01-29 12.42 12.42 12.42 0 12.42 11.65
07-01-26 12.42 12.42 12.42 0 12.42 11.65
07-01-25 12.44 12.44 12.44 0 12.44 11.67
07-01-24 12.58 12.58 12.58 0 12.58 11.80
Date Open High Low Vol Cls adjCls
07-01-23 12.44 12.44 12.44 0 12.44 11.67
07-01-22 12.44 12.44 12.44 0 12.44 11.67
07-01-19 12.50 12.50 12.50 0 12.50 11.73
07-01-18 12.48 12.48 12.48 0 12.48 11.71
07-01-17 12.54 12.54 12.54 0 12.54 11.76
07-01-16 12.58 12.58 12.58 0 12.58 11.80
07-01-12 12.58 12.58 12.58 0 12.58 11.80
07-01-11 12.53 12.53 12.53 0 12.53 11.76
07-01-10 12.43 12.43 12.43 0 12.43 11.66
Date Open High Low Vol Cls adjCls
07-01-09 12.37 12.37 12.37 0 12.37 11.60
07-01-08 12.36 12.36 12.36 0 12.36 11.60
07-01-05 12.33 12.33 12.33 0 12.33 11.57
07-01-04 12.42 12.42 12.42 0 12.42 11.65
07-01-03 12.35 12.35 12.35 0 12.35 11.59
06-12-29 12.33 12.33 12.33 0 12.33 11.57
06-12-28 12.38 12.38 12.38 0 12.38 11.61
06-12-27 12.41 12.41 12.41 0 12.41 11.64
06-12-26 12.33 12.33 12.33 0 12.33 11.57
Date Open High Low Vol Cls adjCls
06-12-22 12.28 12.28 12.28 0 12.28 11.52
06-12-21 12.34 12.34 12.34 0 12.34 11.58
06-12-20 12.39 12.39 12.39 0 12.39 11.62
06-12-19 12.40 12.40 12.40 0 12.40 11.63
06-12-18 12.39 12.39 12.39 0 12.39 11.62
06-12-15 12.43 12.43 12.43 0 12.43 11.66
06-12-14 12.42 12.42 12.42 0 12.42 11.65
06-12-13 12.32 12.32 12.32 0 12.32 11.56
06-12-12 12.31 12.31 12.31 0 12.31 11.55
Date Open High Low Vol Cls adjCls
06-12-11 12.33 12.33 12.33 0 12.33 11.57
06-12-08 12.30 12.30 12.30 0 12.30 11.54
06-12-07 12.28 12.28 12.28 0 12.28 11.52
06-12-06 12.35 12.35 12.35 0 12.35 11.59
06-12-05 12.34 12.34 12.34 0 12.34 11.58
06-12-04 12.30 12.30 12.30 0 12.30 11.54
06-12-01 12.20 12.20 12.20 0 12.20 11.44
06-11-30 12.25 12.25 12.25 0 12.25 11.49
06-11-29 12.24 12.24 12.24 0 12.24 11.48
Date Open High Low Vol Cls adjCls
06-11-28 12.15 12.15 12.15 0 12.15 11.40
06-11-27 12.12 12.12 12.12 0 12.12 11.37
06-11-24 12.32 12.32 12.32 0 12.32 11.56
06-11-22 12.36 12.36 12.36 0 12.36 11.59
06-11-21 12.32 12.32 12.32 0 12.32 11.56
06-11-20 12.32 12.32 12.32 0 12.32 11.56
06-11-17 12.31 12.31 12.31 0 12.31 11.55
06-11-16 12.31 12.31 12.31 0 12.31 11.55
06-11-15 12.26 12.26 12.26 0 12.26 11.50
Date Open High Low Vol Cls adjCls
06-11-14 12.23 12.23 12.23 0 12.23 11.47
06-11-13 12.13 12.13 12.13 0 12.13 11.38
06-11-10 12.10 12.10 12.10 0 12.10 11.35
06-11-09 12.07 12.07 12.07 0 12.07 11.32
06-11-08 12.15 12.15 12.15 0 12.15 11.40
06-11-07 12.13 12.13 12.13 0 12.13 11.38
06-11-06 12.09 12.09 12.09 0 12.09 11.34
06-11-03 11.94 11.94 11.94 0 11.94 11.20
06-11-02 11.97 11.97 11.97 0 11.97 11.23
Date Open High Low Vol Cls adjCls
06-11-01 11.96 11.96 11.96 0 11.96 11.22
06-10-31 12.08 12.08 12.08 0 12.08 11.33
06-10-30 12.08 12.08 12.08 0 12.08 11.33
06-10-27 12.04 12.04 12.04 0 12.04 11.29
06-10-26 12.16 12.16 12.16 0 12.16 11.41
06-10-25 12.08 12.08 12.08 0 12.08 11.33
06-10-24 12.04 12.04 12.04 0 12.04 11.29
06-10-23 12.07 12.07 12.07 0 12.07 11.32
06-10-20 12.00 12.00 12.00 0 12.00 11.26
Date Open High Low Vol Cls adjCls
06-10-19 11.98 11.98 11.98 0 11.98 11.24
06-10-18 11.99 11.99 11.99 0 11.99 11.25
06-10-17 11.99 11.99 11.99 0 11.99 11.25
06-10-16 12.04 12.04 12.04 0 12.04 11.29
06-10-13 12.02 12.02 12.02 0 12.02 11.28
06-10-12 12.01 12.01 12.01 0 12.01 11.27
06-10-11 11.89 11.89 11.89 0 11.89 11.15
06-10-10 11.91 11.91 11.91 0 11.91 11.17
06-10-09 11.89 11.89 11.89 0 11.89 11.15
Date Open High Low Vol Cls adjCls
06-10-06 11.86 11.86 11.86 0 11.86 11.13
06-10-05 11.91 11.91 11.91 0 11.91 11.17
06-10-04 11.89 11.89 11.89 0 11.89 11.15
06-10-03 11.73 11.73 11.73 0 11.73 11.00
06-10-02 11.67 11.67 11.67 0 11.67 10.95
06-09-29 11.73 11.73 11.73 0 11.73 11.00
06-09-28 11.77 11.77 11.77 0 11.77 11.04
06-09-27 11.75 11.75 11.75 0 11.75 11.02
06-09-26 11.77 11.77 11.77 0 11.77 11.04
Date Open High Low Vol Cls adjCls
06-09-25 11.70 11.70 11.70 0 11.70 10.98
06-09-22 11.58 11.58 11.58 0 11.58 10.86
06-09-21 11.61 11.61 11.61 0 11.61 10.89
06-09-20 11.70 11.70 11.70 0 11.70 10.98
06-09-19 11.60 11.60 11.60 0 11.60 10.88
06-09-18 11.62 11.62 11.62 0 11.62 10.90
06-09-15 11.64 11.64 11.64 0 11.64 10.92
06-09-14 11.60 11.60 11.60 0 11.60 10.88
06-09-13 11.60 11.60 11.60 0 11.60 10.88
Date Open High Low Vol Cls adjCls
06-09-12 11.57 11.57 11.57 0 11.57 10.85
06-09-11 11.41 11.41 11.41 0 11.41 10.70
06-09-08 11.36 11.36 11.36 0 11.36 10.66
06-09-07 11.29 11.29 11.29 0 11.29 10.59
06-09-06 11.36 11.36 11.36 0 11.36 10.66
06-09-05 11.47 11.47 11.47 0 11.47 10.76
06-09-01 11.45 11.45 11.45 0 11.45 10.74
06-08-31 11.39 11.39 11.39 0 11.39 10.68
06-08-30 11.39 11.39 11.39 0 11.39 10.68
Date Open High Low Vol Cls adjCls
06-08-29 11.35 11.35 11.35 0 11.35 10.65
06-08-28 11.32 11.32 11.32 0 11.32 10.62
06-08-25 11.23 11.23 11.23 0 11.23 10.53
06-08-24 11.24 11.24 11.24 0 11.24 10.54
06-08-23 11.22 11.22 11.22 0 11.22 10.53
06-08-22 11.27 11.27 11.27 0 11.27 10.57
06-08-21 11.27 11.27 11.27 0 11.27 10.57
06-08-18 11.34 11.34 11.34 0 11.34 10.64
06-08-17 11.31 11.31 11.31 0 11.31 10.61
Date Open High Low Vol Cls adjCls
06-08-16 11.28 11.28 11.28 0 11.28 10.58
06-08-15 11.15 11.15 11.15 0 11.15 10.46
06-08-14 10.96 10.96 10.96 0 10.96 10.28
06-08-11 10.93 10.93 10.93 0 10.93 10.25
06-08-10 10.99 10.99 10.99 0 10.99 10.31
06-08-09 10.93 10.93 10.93 0 10.93 10.25
06-08-08 10.98 10.98 10.98 0 10.98 10.30
06-08-07 11.04 11.04 11.04 0 11.04 10.36
06-08-04 11.08 11.08 11.08 0 11.08 10.39
Date Open High Low Vol Cls adjCls
06-08-03 11.08 11.08 11.08 0 11.08 10.39
06-08-02 11.04 11.04 11.04 0 11.04 10.36
06-08-01 10.96 10.96 10.96 0 10.96 10.28
06-07-31 11.04 11.04 11.04 0 11.04 10.36
06-07-28 11.07 11.07 11.07 0 11.07 10.38
06-07-27 10.90 10.90 10.90 0 10.90 10.23
06-07-26 10.95 10.95 10.95 0 10.95 10.27
06-07-25 10.96 10.96 10.96 0 10.96 10.28
06-07-24 10.89 10.89 10.89 0 10.89 10.22
Date Open High Low Vol Cls adjCls
06-07-21 10.72 10.72 10.72 0 10.72 10.06
06-07-20 10.80 10.80 10.80 0 10.80 10.13
06-07-19 10.91 10.91 10.91 0 10.91 10.23
06-07-18 10.69 10.69 10.69 0 10.69 10.03
06-07-17 10.68 10.68 10.68 0 10.68 10.02
06-07-14 10.67 10.67 10.67 0 10.67 10.01
06-07-13 10.73 10.73 10.73 0 10.73 10.07
06-07-12 10.88 10.88 10.88 0 10.88 10.21
06-07-11 11.03 11.03 11.03 0 11.03 10.35
Date Open High Low Vol Cls adjCls
06-07-10 11.00 11.00 11.00 0 11.00 10.32
06-07-07 11.01 11.01 11.01 0 11.01 10.33
06-07-06 11.10 11.10 11.10 0 11.10 10.41
06-07-05 11.07 11.07 11.07 0 11.07 10.38
06-07-03 11.19 11.19 11.19 0 11.19 10.50
06-06-30 11.11 11.11 11.11 0 11.11 10.42
06-06-29 11.14 11.14 11.14 0 11.14 10.45
06-06-28 10.90 10.90 10.90 0 10.90 10.23
06-06-27 10.86 10.86 10.86 0 10.86 10.19
Date Open High Low Vol Cls adjCls
06-06-26 10.98 10.98 10.98 0 10.98 10.30
06-06-23 10.93 10.93 10.93 0 10.93 10.25
06-06-22 10.95 10.95 10.95 0 10.95 10.27
06-06-21 11.02 11.02 11.02 0 11.02 10.34
06-06-20 10.92 10.92 10.92 0 10.92 10.24
06-06-19 10.93 10.93 10.93 0 10.93 10.25
06-06-16 11.00 11.00 11.00 0 11.00 10.32
06-06-15 11.05 11.05 11.05 0 11.05 10.37
06-06-14 10.81 10.81 10.81 0 10.81 10.14
Date Open High Low Vol Cls adjCls
06-06-13 10.77 10.77 10.77 0 10.77 10.10
06-06-12 10.86 10.86 10.86 0 10.86 10.19
06-06-09 11.01 11.01 11.01 0 11.01 10.33
06-06-08 11.06 11.06 11.06 0 11.06 10.38
06-06-07 11.05 11.05 11.05 0 11.05 10.37
06-06-06 11.08 11.08 11.08 0 11.08 10.39
06-06-05 11.11 11.11 11.11 0 11.11 10.42
06-06-02 11.31 11.31 11.31 0 11.31 10.61
06-06-01 11.31 11.31 11.31 0 11.31 10.61
Date Open High Low Vol Cls adjCls
06-05-31 11.15 11.15 11.15 0 11.15 10.46
06-05-30 11.07 11.07 11.07 0 11.07 10.38
06-05-26 11.25 11.25 11.25 0 11.25 10.55
06-05-25 11.19 11.19 11.19 0 11.19 10.50
06-05-24 11.10 11.10 11.10 0 11.10 10.41
06-05-23 11.06 11.06 11.06 0 11.06 10.38
06-05-22 11.11 11.11 11.11 0 11.11 10.42
06-05-19 11.16 11.16 11.16 0 11.16 10.47
06-05-18 11.11 11.11 11.11 0 11.11 10.42
Date Open High Low Vol Cls adjCls
06-05-17 11.19 11.19 11.19 0 11.19 10.50
06-05-16 11.36 11.36 11.36 0 11.36 10.66
06-05-15 11.41 11.41 11.41 0 11.41 10.70
06-05-12 11.37 11.37 11.37 0 11.37 10.67
06-05-11 11.49 11.49 11.49 0 11.49 10.78
06-05-10 11.64 11.64 11.64 0 11.64 10.92
06-05-09 11.69 11.69 11.69 0 11.69 10.97
06-05-08 11.70 11.70 11.70 0 11.70 10.98
06-05-05 11.71 11.71 11.71 0 11.71 10.98
Date Open High Low Vol Cls adjCls
06-05-04 11.60 11.60 11.60 0 11.60 10.88
06-05-03 11.55 11.55 11.55 0 11.55 10.83
06-05-02 11.59 11.59 11.59 0 11.59 10.87
06-05-01 11.55 11.55 11.55 0 11.55 10.83
06-04-28 11.63 11.63 11.63 0 11.63 10.91
06-04-27 11.66 11.66 11.66 0 11.66 10.94
06-04-26 11.58 11.58 11.58 0 11.58 10.86
06-04-25 11.54 11.54 11.54 0 11.54 10.83
06-04-24 11.57 11.57 11.57 0 11.57 10.85
Date Open High Low Vol Cls adjCls
06-04-21 11.59 11.59 11.59 0 11.59 10.87
06-04-20 11.65 11.65 11.65 0 11.65 10.93
06-04-19 11.64 11.64 11.64 0 11.64 10.92
06-04-18 11.63 11.63 11.63 0 11.63 10.91
06-04-17 11.44 11.44 11.44 0 11.44 10.73
06-04-13 11.50 11.50 11.50 0 11.50 10.79
06-04-12 11.48 11.48 11.48 0 11.48 10.77
06-04-11 11.48 11.48 11.48 0 11.48 10.77
06-04-10 11.57 11.57 11.57 0 11.57 10.85
Date Open High Low Vol Cls adjCls
06-04-07 11.58 11.58 11.58 0 11.58 10.86
06-04-06 11.69 11.69 11.69 0 11.69 10.97
06-04-05 11.69 11.69 11.69 0 11.69 10.97
06-04-04 11.65 11.65 11.65 0 11.65 10.93
06-04-03 11.58 11.58 11.58 0 11.58 10.86
06-03-31 11.56 11.56 11.56 0 11.56 10.84
06-03-30 11.59 11.59 11.59 0 11.59 10.87
06-03-29 11.61 11.61 11.61 0 11.61 10.89
06-03-28 11.52 11.52 11.52 0 11.52 10.81
Date Open High Low Vol Cls adjCls
06-03-27 11.60 11.60 11.60 0 11.60 10.88
06-03-24 11.61 11.61 11.61 0 11.61 10.89
06-03-23 11.59 11.59 11.59 0 11.59 10.87
06-03-22 11.63 11.63 11.63 0 11.63 10.91
06-03-21 11.57 11.57 11.57 0 11.57 10.85
06-03-20 11.64 11.64 11.64 0 11.64 10.92
06-03-17 11.64 11.64 11.64 0 11.64 10.92
06-03-16 11.61 11.61 11.61 0 11.61 10.89
06-03-15 11.63 11.63 11.63 0 11.63 10.91
Date Open High Low Vol Cls adjCls
06-03-14 11.59 11.59 11.59 0 11.59 10.87
06-03-13 11.47 11.47 11.47 0 11.47 10.76
06-03-10 11.46 11.46 11.46 0 11.46 10.75
06-03-09 11.39 11.39 11.39 0 11.39 10.68
06-03-08 11.46 11.46 11.46 0 11.46 10.75
06-03-07 11.44 11.44 11.44 0 11.44 10.73
06-03-06 11.46 11.46 11.46 0 11.46 10.75
06-03-03 11.53 11.53 11.53 0 11.53 10.82
06-03-02 11.57 11.57 11.57 0 11.57 10.85
Date Open High Low Vol Cls adjCls
06-03-01 11.60 11.60 11.60 0 11.60 10.88
06-02-28 11.49 11.49 11.49 0 11.49 10.78
06-02-27 11.61 11.61 11.61 0 11.61 10.89
06-02-24 11.54 11.54 11.54 0 11.54 10.83
06-02-23 11.52 11.52 11.52 0 11.52 10.81
06-02-22 11.56 11.56 11.56 0 11.56 10.84
06-02-21 11.44 11.44 11.44 0 11.44 10.73
06-02-17 11.51 11.51 11.51 0 11.51 10.80
06-02-16 11.55 11.55 11.55 0 11.55 10.83
Date Open High Low Vol Cls adjCls
06-02-15 11.46 11.46 11.46 0 11.46 10.75
06-02-14 11.41 11.41 11.41 0 11.41 10.70
06-02-13 11.28 11.28 11.28 0 11.28 10.58
06-02-10 11.33 11.33 11.33 0 11.33 10.63
06-02-09 11.31 11.31 11.31 0 11.31 10.61
06-02-08 11.34 11.34 11.34 0 11.34 10.64
06-02-07 11.21 11.21 11.21 0 11.21 10.52
06-02-06 11.27 11.27 11.27 0 11.27 10.57
06-02-03 11.29 11.29 11.29 0 11.29 10.59
Date Open High Low Vol Cls adjCls
06-02-02 11.36 11.36 11.36 0 11.36 10.66
06-02-01 11.46 11.46 11.46 0 11.46 10.75
06-01-31 11.43 11.43 11.43 0 11.43 10.72
06-01-30 11.46 11.46 11.46 0 11.46 10.75
06-01-27 11.46 11.46 11.46 0 11.46 10.75
06-01-26 11.38 11.38 11.38 0 11.38 10.68
06-01-25 11.29 11.29 11.29 0 11.29 10.59
06-01-24 11.29 11.29 11.29 0 11.29 10.59
06-01-23 11.25 11.25 11.25 0 11.25 10.55
Date Open High Low Vol Cls adjCls
06-01-20 11.25 11.25 11.25 0 11.25 10.55
06-01-19 11.49 11.49 11.49 0 11.49 10.78
06-01-18 11.44 11.44 11.44 0 11.44 10.73
06-01-17 11.49 11.49 11.49 0 11.49 10.78
06-01-13 11.57 11.57 11.57 0 11.57 10.85
06-01-12 11.57 11.57 11.57 0 11.57 10.85
06-01-11 11.65 11.65 11.65 0 11.65 10.93
06-01-10 11.60 11.60 11.60 0 11.60 10.88
06-01-09 11.61 11.61 11.61 0 11.61 10.89
Date Open High Low Vol Cls adjCls
06-01-06 11.56 11.56 11.56 0 11.56 10.84
06-01-05 11.45 11.45 11.45 0 11.45 10.74
06-01-04 11.43 11.43 11.43 0 11.43 10.72
06-01-03 11.36 11.36 11.36 0 11.36 10.66
05-12-30 11.19 11.19 11.19 0 11.19 10.50
05-12-29 11.25 11.25 11.25 0 11.25 10.55
05-12-28 11.30 11.30 11.30 0 11.30 10.60
05-12-27 11.29 11.29 11.29 0 11.29 10.59
05-12-23 11.39 11.39 11.39 0 11.39 10.68
Date Open High Low Vol Cls adjCls
05-12-22 11.38 11.38 11.38 0 11.38 10.68
05-12-21 11.32 11.32 11.32 0 11.32 10.62
05-12-20 11.29 11.29 11.29 0 11.29 10.59
05-12-19 11.29 11.29 11.29 0 11.29 10.59
05-12-16 11.37 11.37 11.37 0 11.37 10.67
05-12-15 11.39 11.39 11.39 0 11.39 10.68
05-12-14 11.41 11.41 11.41 0 11.41 10.70
05-12-13 11.37 11.37 11.37 0 11.37 10.67
05-12-12 11.30 11.30 11.30 0 11.30 10.60
Date Open High Low Vol Cls adjCls
05-12-09 11.29 11.29 11.29 0 11.29 10.59
05-12-08 11.25 11.25 11.25 0 11.25 10.55
05-12-07 11.28 11.28 11.28 0 11.28 10.58
05-12-06 11.34 11.34 11.34 0 11.34 10.64
05-12-05 11.34 11.34 11.34 0 11.34 10.64
05-12-02 11.38 11.38 11.38 0 11.38 10.68
05-12-01 11.38 11.38 11.38 0 11.38 10.68
05-11-30 11.25 11.25 11.25 0 11.25 10.55
05-11-29 11.31 11.31 11.31 0 11.31 10.61
Date Open High Low Vol Cls adjCls
05-11-28 11.32 11.32 11.32 0 11.32 10.62
05-11-25 11.40 11.40 11.40 0 11.40 10.69
05-11-23 11.37 11.37 11.37 0 11.37 10.67
05-11-22 11.33 11.33 11.33 0 11.33 10.63
05-11-21 11.27 11.27 11.27 0 11.27 10.57
05-11-18 11.22 11.22 11.22 0 11.22 10.53
05-11-17 11.19 11.19 11.19 0 11.19 10.50
05-11-16 11.06 11.06 11.06 0 11.06 10.38
05-11-15 11.05 11.05 11.05 0 11.05 10.37
Date Open High Low Vol Cls adjCls
05-11-14 11.10 11.10 11.10 0 11.10 10.41
05-11-11 11.11 11.11 11.11 0 11.11 10.42
05-11-10 11.08 11.08 11.08 0 11.08 10.39
05-11-09 10.95 10.95 10.95 0 10.95 10.27
05-11-08 10.93 10.93 10.93 0 10.93 10.25
05-11-07 10.97 10.97 10.97 0 10.97 10.29
05-11-04 10.93 10.93 10.93 0 10.93 10.25
05-11-03 10.90 10.90 10.90 0 10.90 10.23
05-11-02 10.85 10.85 10.85 0 10.85 10.18
Date Open High Low Vol Cls adjCls
05-11-01 10.74 10.74 10.74 0 10.74 10.07
05-10-31 10.77 10.77 10.77 0 10.77 10.10
05-10-28 10.67 10.67 10.67 0 10.67 10.01
05-10-27 10.51 10.51 10.51 0 10.51 9.86
05-10-26 10.62 10.62 10.62 0 10.62 9.96
05-10-25 10.65 10.65 10.65 0 10.65 9.99
05-10-24 10.70 10.70 10.70 0 10.70 10.04
05-10-21 10.55 10.55 10.55 0 10.55 9.90
05-10-20 10.51 10.51 10.51 0 10.51 9.86
Date Open High Low Vol Cls adjCls
05-10-19 10.64 10.64 10.64 0 10.64 9.98
05-10-18 10.47 10.47 10.47 0 10.47 9.82
05-10-17 10.53 10.53 10.53 0 10.53 9.88
05-10-14 10.52 10.52 10.52 0 10.52 9.87
05-10-13 10.44 10.44 10.44 0 10.44 9.79
05-10-12 10.41 10.41 10.41 0 10.41 9.77
05-10-11 10.47 10.47 10.47 0 10.47 9.82
05-10-10 10.52 10.52 10.52 0 10.52 9.87
05-10-07 10.59 10.59 10.59 0 10.59 9.93
Date Open High Low Vol Cls adjCls
05-10-06 10.57 10.57 10.57 0 10.57 9.92
05-10-05 10.62 10.62 10.62 0 10.62 9.96
05-10-04 10.77 10.77 10.77 0 10.77 10.10
05-10-03 10.86 10.86 10.86 0 10.86 10.19
05-09-30 10.86 10.86 10.86 0 10.86 10.19
05-09-29 10.83 10.83 10.83 0 10.83 10.16
05-09-28 10.71 10.71 10.71 0 10.71 10.05
05-09-27 10.72 10.72 10.72 0 10.72 10.06
05-09-26 10.73 10.73 10.73 0 10.73 10.07
Date Open High Low Vol Cls adjCls
05-09-23 10.74 10.74 10.74 0 10.74 10.07
05-09-22 10.72 10.72 10.72 0 10.72 10.06
05-09-21 10.68 10.68 10.68 0 10.68 10.02
05-09-20 10.80 10.80 10.80 0 10.80 10.13
05-09-19 10.88 10.88 10.88 0 10.88 10.21
05-09-16 10.96 10.96 10.96 0 10.96 10.28
05-09-15 10.87 10.87 10.87 0 10.87 10.20
05-09-14 10.87 10.87 10.87 0 10.87 10.20
05-09-13 10.93 10.93 10.93 0 10.93 10.25
Date Open High Low Vol Cls adjCls
05-09-12 11.00 11.00 11.00 0 11.00 10.32
05-09-09 10.99 10.99 10.99 0 10.99 10.31
05-09-08 10.93 10.93 10.93 0 10.93 10.25
05-09-07 10.98 10.98 10.98 0 10.98 10.30
05-09-06 10.95 10.95 10.95 0 10.95 10.27
05-09-02 10.81 10.81 10.81 0 10.81 10.14
05-09-01 10.84 10.84 10.84 0 10.84 10.17
05-08-31 10.85 10.85 10.85 0 10.85 10.18
05-08-30 10.75 10.75 10.75 0 10.75 10.08
Date Open High Low Vol Cls adjCls
05-08-29 10.79 10.79 10.79 0 10.79 10.12
05-08-26 10.72 10.72 10.72 0 10.72 10.06
05-08-25 10.79 10.79 10.79 0 10.79 10.12
05-08-24 10.76 10.76 10.76 0 10.76 10.09
05-08-23 10.84 10.84 10.84 0 10.84 10.17
05-08-22 10.87 10.87 10.87 0 10.87 10.20
05-08-19 10.86 10.86 10.86 0 10.86 10.19
05-08-18 10.86 10.86 10.86 0 10.86 10.19
05-08-17 10.87 10.87 10.87 0 10.87 10.20
Date Open High Low Vol Cls adjCls
05-08-16 10.83 10.83 10.83 0 10.83 10.16
05-08-15 10.96 10.96 10.96 0 10.96 10.28
05-08-12 10.90 10.90 10.90 0 10.90 10.23
05-08-11 10.97 10.97 10.97 0 10.97 10.29
05-08-10 10.91 10.91 10.91 0 10.91 10.23
05-08-09 10.95 10.95 10.95 0 10.95 10.27
05-08-08 10.89 10.89 10.89 0 10.89 10.22
05-08-05 10.93 10.93 10.93 0 10.93 10.25
05-08-04 11.01 11.01 11.01 0 11.01 10.33
Date Open High Low Vol Cls adjCls
05-08-03 11.11 11.11 11.11 0 11.11 10.42
05-08-02 11.09 11.09 11.09 0 11.09 10.40
05-08-01 11.02 11.02 11.02 0 11.02 10.34
05-07-29 11.00 11.00 11.00 0 11.00 10.32
05-07-28 11.08 11.08 11.08 0 11.08 10.39
05-07-27 11.01 11.01 11.01 0 11.01 10.33
05-07-26 10.96 10.96 10.96 0 10.96 10.28
05-07-25 10.92 10.92 10.92 0 10.92 10.24
05-07-22 10.98 10.98 10.98 0 10.98 10.30
Date Open High Low Vol Cls adjCls
05-07-21 10.95 10.95 10.95 0 10.95 10.27
05-07-20 11.01 11.01 11.01 0 11.01 10.33
05-07-19 10.96 10.96 10.96 0 10.96 10.28
05-07-18 10.88 10.88 10.88 0 10.88 10.21
05-07-15 10.94 10.94 10.94 0 10.94 10.26
05-07-14 10.91 10.91 10.91 0 10.91 10.23
05-07-13 10.86 10.86 10.86 0 10.86 10.19
05-07-12 10.84 10.84 10.84 0 10.84 10.17
05-07-11 10.81 10.81 10.81 0 10.81 10.14
Date Open High Low Vol Cls adjCls
05-07-08 10.74 10.74 10.74 0 10.74 10.07
05-07-07 10.60 10.60 10.60 0 10.60 9.94
05-07-06 10.57 10.57 10.57 0 10.57 9.92
05-07-05 10.64 10.64 10.64 0 10.64 9.98
05-07-01 10.56 10.56 10.56 0 10.56 9.91
05-06-30 10.54 10.54 10.54 0 10.54 9.89
05-06-29 10.61 10.61 10.61 0 10.61 9.95
05-06-28 10.61 10.61 10.61 0 10.61 9.95
05-06-27 10.50 10.50 10.50 0 10.50 9.85
Date Open High Low Vol Cls adjCls
05-06-24 10.52 10.52 10.52 0 10.52 9.87
05-06-23 10.61 10.61 10.61 0 10.61 9.95
05-06-22 10.73 10.73 10.73 0 10.73 10.07
05-06-21 10.72 10.72 10.72 0 10.72 10.06
05-06-20 10.71 10.71 10.71 0 10.71 10.05
05-06-17 10.72 10.72 10.72 0 10.72 10.06
05-06-16 10.68 10.68 10.68 0 10.68 10.02
05-06-15 10.64 10.64 10.64 0 10.64 9.98
05-06-14 10.62 10.62 10.62 0 10.62 9.96
Date Open High Low Vol Cls adjCls
05-06-13 10.60 10.60 10.60 0 10.60 9.94
05-06-10 10.57 10.57 10.57 0 10.57 9.92
05-06-09 10.61 10.61 10.61 0 10.61 9.95
05-06-08 10.57 10.57 10.57 0 10.57 9.92
05-06-07 10.60 10.60 10.60 0 10.60 9.94
05-06-06 10.61 10.61 10.61 0 10.61 9.95
05-06-03 10.60 10.60 10.60 0 10.60 9.94
05-06-02 10.69 10.69 10.69 0 10.69 10.03
05-06-01 10.67 10.67 10.67 0 10.67 10.01
Date Open High Low Vol Cls adjCls
05-05-31 10.58 10.58 10.58 0 10.58 9.92
05-05-27 10.64 10.64 10.64 0 10.64 9.98
05-05-26 10.64 10.64 10.64 0 10.64 9.98
05-05-25 10.56 10.56 10.56 0 10.56 9.91
05-05-24 10.61 10.61 10.61 0 10.61 9.95
05-05-23 10.60 10.60 10.60 0 10.60 9.94
05-05-20 10.57 10.57 10.57 0 10.57 9.92
05-05-19 10.58 10.58 10.58 0 10.58 9.92
05-05-18 10.54 10.54 10.54 0 10.54 9.89
Date Open High Low Vol Cls adjCls
05-05-17 10.42 10.42 10.42 0 10.42 9.77
05-05-16 10.35 10.35 10.35 0 10.35 9.71
05-05-13 10.22 10.22 10.22 0 10.22 9.59
05-05-12 10.23 10.23 10.23 0 10.23 9.60
05-05-11 10.29 10.29 10.29 0 10.29 9.65
05-05-10 10.24 10.24 10.24 0 10.24 9.61
05-05-09 10.34 10.34 10.34 0 10.34 9.70
05-05-06 10.28 10.28 10.28 0 10.28 9.64
05-05-05 10.29 10.29 10.29 0 10.29 9.65
Date Open High Low Vol Cls adjCls
05-05-04 10.32 10.32 10.32 0 10.32 9.68
05-05-03 10.19 10.19 10.19 0 10.19 9.56
05-05-02 10.18 10.18 10.18 0 10.18 9.55
05-04-29 10.12 10.12 10.12 0 10.12 9.49
05-04-28 10.01 10.01 10.01 0 10.01 9.39
05-04-27 10.11 10.11 10.11 0 10.11 9.48
05-04-26 10.04 10.04 10.04 0 10.04 9.42
05-04-25 10.13 10.13 10.13 0 10.13 9.50
05-04-22 10.04 10.04 10.04 0 10.04 9.42
Date Open High Low Vol Cls adjCls
05-04-21 10.14 10.14 10.14 0 10.14 9.51
05-04-20 9.96 9.96 9.96 0 9.96 9.34
05-04-19 10.09 10.09 10.09 0 10.09 9.47
05-04-18 10.04 10.04 10.04 0 10.04 9.42
05-04-15 10.02 10.02 10.02 0 10.02 9.40
05-04-14 10.19 10.19 10.19 0 10.19 9.56
05-04-13 10.30 10.30 10.30 0 10.30 9.66
05-04-12 10.43 10.43 10.43 0 10.43 9.78
05-04-11 10.36 10.36 10.36 0 10.36 9.72
Date Open High Low Vol Cls adjCls
05-04-08 10.37 10.37 10.37 0 10.37 9.73
05-04-07 10.45 10.45 10.45 0 10.45 9.80
05-04-06 10.38 10.38 10.38 0 10.38 9.74
05-04-05 10.38 10.38 10.38 0 10.38 9.74
05-04-04 10.32 10.32 10.32 0 10.32 9.68
05-04-01 10.27 10.27 10.27 0 10.27 9.63
05-03-31 10.37 10.37 10.37 0 10.37 9.73
05-03-30 10.40 10.40 10.40 0 10.40 9.76
05-03-29 10.26 10.26 10.26 0 10.26 9.62
Date Open High Low Vol Cls adjCls
05-03-28 10.33 10.33 10.33 0 10.33 9.69
05-03-24 10.31 10.31 10.31 0 10.31 9.67
05-03-23 10.32 10.32 10.32 0 10.32 9.68
05-03-22 10.28 10.28 10.28 0 10.28 9.64
05-03-21 10.38 10.38 10.38 0 10.38 9.74
05-03-18 10.42 10.42 10.42 0 10.42 9.77
05-03-17 10.45 10.45 10.45 0 10.45 9.80
05-03-16 10.45 10.45 10.45 0 10.45 9.80
05-03-15 10.55 10.55 10.55 0 10.55 9.90
Date Open High Low Vol Cls adjCls
05-03-14 10.63 10.63 10.63 0 10.63 9.97
05-03-11 10.57 10.57 10.57 0 10.57 9.92
05-03-10 10.67 10.67 10.67 0 10.67 10.01
05-03-09 10.64 10.64 10.64 0 10.64 9.98
05-03-08 10.72 10.72 10.72 0 10.72 10.06
05-03-07 10.78 10.78 10.78 0 10.78 10.11
05-03-04 10.73 10.73 10.73 0 10.73 10.07
05-03-03 10.64 10.64 10.64 0 10.64 9.98
05-03-02 10.67 10.67 10.67 0 10.67 10.01
Date Open High Low Vol Cls adjCls
05-03-01 10.69 10.69 10.69 0 10.69 10.03
05-02-28 10.59 10.59 10.59 0 10.59 9.93
05-02-25 10.67 10.67 10.67 0 10.67 10.01
05-02-24 10.58 10.58 10.58 0 10.58 9.92
05-02-23 10.51 10.51 10.51 0 10.51 9.86
05-02-22 10.47 10.47 10.47 0 10.47 9.82
05-02-18 10.61 10.61 10.61 0 10.61 9.95
05-02-17 10.63 10.63 10.63 0 10.63 9.97
05-02-16 10.72 10.72 10.72 0 10.72 10.06
Date Open High Low Vol Cls adjCls
05-02-15 10.75 10.75 10.75 0 10.75 10.08
05-02-14 10.71 10.71 10.71 0 10.71 10.05
05-02-11 10.71 10.71 10.71 0 10.71 10.05
05-02-10 10.62 10.62 10.62 0 10.62 9.96
05-02-09 10.60 10.60 10.60 0 10.60 9.94
05-02-08 10.70 10.70 10.70 0 10.70 10.04
05-02-07 10.70 10.70 10.70 0 10.70 10.04
05-02-04 10.70 10.70 10.70 0 10.70 10.04
05-02-03 10.59 10.59 10.59 0 10.59 9.93
Date Open High Low Vol Cls adjCls
05-02-02 10.63 10.63 10.63 0 10.63 9.97
05-02-01 10.61 10.61 10.61 0 10.61 9.95
05-01-31 10.55 10.55 10.55 0 10.55 9.90
05-01-28 10.45 10.45 10.45 0 10.45 9.80
05-01-27 10.47 10.47 10.47 0 10.47 9.82
05-01-26 10.48 10.48 10.48 0 10.48 9.83
05-01-25 10.42 10.42 10.42 0 10.42 9.77
05-01-24 10.37 10.37 10.37 0 10.37 9.73
05-01-21 10.44 10.44 10.44 0 10.44 9.79
Date Open High Low Vol Cls adjCls
05-01-20 10.52 10.52 10.52 0 10.52 9.87
05-01-19 10.60 10.60 10.60 0 10.60 9.94
05-01-18 10.72 10.72 10.72 0 10.72 10.06
05-01-14 10.62 10.62 10.62 0 10.62 9.96
05-01-13 10.57 10.57 10.57 0 10.57 9.92
05-01-12 10.68 10.68 10.68 0 10.68 10.02
05-01-11 10.65 10.65 10.65 0 10.65 9.99
05-01-10 10.72 10.72 10.72 0 10.72 10.06
05-01-07 10.68 10.68 10.68 0 10.68 10.02
Date Open High Low Vol Cls adjCls
05-01-06 10.69 10.69 10.69 0 10.69 10.03
05-01-05 10.68 10.68 10.68 0 10.68 10.02
05-01-04 10.72 10.72 10.72 0 10.72 10.06
05-01-03 10.87 10.87 10.87 0 10.87 10.20
04-12-31 10.96 10.96 10.96 0 10.96 10.28
04-12-30 10.97 10.97 10.97 0 10.97 10.29
04-12-29 10.96 10.96 10.96 0 10.96 10.28
04-12-28 10.96 10.96 10.96 0 10.96 10.28
04-12-27 10.88 10.88 10.88 0 10.88 10.19
Date Open High Low Vol Cls adjCls
04-12-23 10.92 10.92 10.92 0 10.92 10.23
04-12-22 10.92 10.92 10.92 0 10.92 10.23
04-12-21 10.87 10.87 10.87 0 10.87 10.18
04-12-20 10.77 10.77 10.77 0 10.77 10.09
04-12-17 10.80 10.80 10.80 0 10.80 10.12
04-12-16 10.89 10.89 10.89 0 10.89 10.20
04-12-15 10.91 10.91 10.91 0 10.91 10.22
04-12-14 10.89 10.89 10.89 0 10.89 10.20
04-12-13 10.83 10.83 10.83 0 10.83 10.15
Date Open High Low Vol Cls adjCls
04-12-10 10.77 10.77 10.77 0 10.77 10.09
04-12-09 10.78 10.78 10.78 0 10.78 10.10
04-12-08 10.74 10.74 10.74 0 10.74 10.06
04-12-07 10.68 10.68 10.68 0 10.68 10.01
04-12-06 10.81 10.81 10.81 0 10.81 10.13
04-12-03 10.81 10.81 10.81 0 10.81 10.13
04-12-02 10.82 10.82 10.82 0 10.82 10.14
04-12-01 10.79 10.79 10.79 0 10.79 10.11
04-11-30 10.59 10.59 10.59 0 10.59 9.92
Date Open High Low Vol Cls adjCls
04-11-29 10.63 10.63 10.63 0 10.63 9.96
04-11-26 10.64 10.64 10.64 0 10.64 9.97
04-11-24 10.65 10.65 10.65 0 10.65 9.98
04-11-23 10.60 10.60 10.60 0 10.60 9.93
04-11-22 10.60 10.60 10.60 0 10.60 9.93
04-11-19 10.54 10.54 10.54 0 10.54 9.88
04-11-18 10.68 10.68 10.68 0 10.68 10.01
04-11-17 10.68 10.68 10.68 0 10.68 10.01
04-11-16 10.62 10.62 10.62 0 10.62 9.95
Date Open High Low Vol Cls adjCls
04-11-15 10.70 10.70 10.70 0 10.70 10.03
04-11-12 10.67 10.67 10.67 0 10.67 10.00
04-11-11 10.58 10.58 10.58 0 10.58 9.91
04-11-10 10.47 10.47 10.47 0 10.47 9.81
04-11-09 10.49 10.49 10.49 0 10.49 9.83
04-11-08 10.49 10.49 10.49 0 10.49 9.83
04-11-05 10.49 10.49 10.49 0 10.49 9.83
04-11-04 10.45 10.45 10.45 0 10.45 9.79
04-11-03 10.32 10.32 10.32 0 10.32 9.67
Date Open High Low Vol Cls adjCls
04-11-02 10.21 10.21 10.21 0 10.21 9.57
04-11-01 10.20 10.20 10.20 0 10.20 9.56
04-10-29 10.21 10.21 10.21 0 10.21 9.57
04-10-28 10.19 10.19 10.19 0 10.19 9.55
04-10-27 10.16 10.16 10.16 0 10.16 9.52
04-10-26 10.00 10.00 10.00 0 10.00 9.37
04-10-25 9.87 9.87 9.87 0 9.87 9.25
04-10-22 9.89 9.89 9.89 0 9.89 9.27
04-10-21 10.02 10.02 10.02 0 10.02 9.39
Date Open High Low Vol Cls adjCls
04-10-20 9.97 9.97 9.97 0 9.97 9.34
04-10-19 9.97 9.97 9.97 0 9.97 9.34
04-10-18 10.06 10.06 10.06 0 10.06 9.43
04-10-15 9.97 9.97 9.97 0 9.97 9.34
04-10-14 9.94 9.94 9.94 0 9.94 9.31
04-10-13 10.06 10.06 10.06 0 10.06 9.43
04-10-12 10.11 10.11 10.11 0 10.11 9.47
04-10-11 10.13 10.13 10.13 0 10.13 9.49
04-10-08 10.09 10.09 10.09 0 10.09 9.45
Date Open High Low Vol Cls adjCls
04-10-07 10.19 10.19 10.19 0 10.19 9.55
04-10-06 10.30 10.30 10.30 0 10.30 9.65
04-10-05 10.24 10.24 10.24 0 10.24 9.59
04-10-04 10.25 10.25 10.25 0 10.25 9.60
04-10-01 10.21 10.21 10.21 0 10.21 9.57
04-09-30 10.05 10.05 10.05 0 10.05 9.42
04-09-29 10.07 10.07 10.07 0 10.07 9.44
04-09-28 10.00 10.00 10.00 0 10.00 9.37
04-09-27 9.96 9.96 9.96 0 9.96 9.33
Date Open High Low Vol Cls adjCls
04-09-24 10.03 10.03 10.03 0 10.03 9.40
04-09-23 10.03 10.03 10.03 0 10.03 9.40
04-09-22 10.07 10.07 10.07 0 10.07 9.44
04-09-21 10.22 10.22 10.22 0 10.22 9.58
04-09-20 10.17 10.17 10.17 0 10.17 9.53
04-09-17 10.22 10.22 10.22 0 10.22 9.58
04-09-16 10.20 10.20 10.20 0 10.20 9.56
04-09-15 10.17 10.17 10.17 0 10.17 9.53
04-09-14 10.25 10.25 10.25 0 10.25 9.60
Date Open High Low Vol Cls adjCls
04-09-13 10.23 10.23 10.23 0 10.23 9.59
04-09-10 10.19 10.19 10.19 0 10.19 9.55
04-09-09 10.13 10.13 10.13 0 10.13 9.49
04-09-08 10.10 10.10 10.10 0 10.10 9.46
04-09-07 10.14 10.14 10.14 0 10.14 9.50
04-09-03 10.07 10.07 10.07 0 10.07 9.44
04-09-02 10.14 10.14 10.14 0 10.14 9.50
04-09-01 10.03 10.03 10.03 0 10.03 9.40
04-08-31 10.02 10.02 10.02 0 10.02 9.39
Date Open High Low Vol Cls adjCls
04-08-30 9.98 9.98 9.98 0 9.98 9.35
04-08-27 10.07 10.07 10.07 0 10.07 9.44
04-08-26 10.04 10.04 10.04 0 10.04 9.41
04-08-25 10.05 10.05 10.05 0 10.05 9.42
04-08-24 9.96 9.96 9.96 0 9.96 9.33
04-08-23 9.95 9.95 9.95 0 9.95 9.32
04-08-20 9.96 9.96 9.96 0 9.96 9.33
04-08-19 9.89 9.89 9.89 0 9.89 9.27
04-08-18 9.94 9.94 9.94 0 9.94 9.31
Date Open High Low Vol Cls adjCls
04-08-17 9.80 9.80 9.80 0 9.80 9.18
04-08-16 9.75 9.75 9.75 0 9.75 9.14
04-08-13 9.62 9.62 9.62 0 9.62 9.01
04-08-12 9.62 9.62 9.62 0 9.62 9.01
04-08-11 9.74 9.74 9.74 0 9.74 9.13
04-08-10 9.79 9.79 9.79 0 9.79 9.17
04-08-09 9.64 9.64 9.64 0 9.64 9.03
04-08-06 9.65 9.65 9.65 0 9.65 9.04
04-08-05 9.80 9.80 9.80 0 9.80 9.18
Date Open High Low Vol Cls adjCls
04-08-04 9.97 9.97 9.97 0 9.97 9.34
04-08-03 9.97 9.97 9.97 0 9.97 9.34
04-08-02 10.05 10.05 10.05 0 10.05 9.42
04-07-30 10.01 10.01 10.01 0 10.01 9.38
04-07-29 10.00 10.00 10.00 0 10.00 9.37
04-07-28 9.94 9.94 9.94 0 9.94 9.31
04-07-27 9.96 9.96 9.96 0 9.96 9.33
04-07-26 9.86 9.86 9.86 0 9.86 9.24
04-07-23 9.88 9.88 9.88 0 9.88 9.26
Date Open High Low Vol Cls adjCls
04-07-22 10.00 10.00 10.00 0 10.00 9.37
04-07-21 9.95 9.95 9.95 0 9.95 9.32
04-07-20 10.10 10.10 10.10 0 10.10 9.46
04-07-19 10.01 10.01 10.01 0 10.01 9.38
04-07-16 10.01 10.01 10.01 0 10.01 9.38
04-07-15 10.07 10.07 10.07 0 10.07 9.44
04-07-14 10.12 10.12 10.12 0 10.12 9.48
04-07-13 10.18 10.18 10.18 0 10.18 9.54
04-07-12 10.17 10.17 10.17 0 10.17 9.53
Date Open High Low Vol Cls adjCls
04-07-09 10.17 10.17 10.17 0 10.17 9.53
04-07-08 10.14 10.14 10.14 0 10.14 9.50
04-07-07 10.24 10.24 10.24 0 10.24 9.59
04-07-06 10.22 10.22 10.22 0 10.22 9.58
04-07-02 10.34 10.34 10.34 0 10.34 9.69
04-07-01 10.38 10.38 10.38 0 10.38 9.73
04-06-30 10.50 10.50 10.50 0 10.50 9.84
04-06-29 10.46 10.46 10.46 0 10.46 9.80
04-06-28 10.43 10.43 10.43 0 10.43 9.77
Date Open High Low Vol Cls adjCls
04-06-25 10.43 10.43 10.43 0 10.43 9.77
04-06-24 10.47 10.47 10.47 0 10.47 9.81
04-06-23 10.50 10.50 10.50 0 10.50 9.84
04-06-22 10.42 10.42 10.42 0 10.42 9.76
04-06-21 10.37 10.37 10.37 0 10.37 9.72
04-06-18 10.42 10.42 10.42 0 10.42 9.76
04-06-17 10.40 10.40 10.40 0 10.40 9.74
04-06-16 10.44 10.44 10.44 0 10.44 9.78
04-06-15 10.44 10.44 10.44 0 10.44 9.78
Date Open High Low Vol Cls adjCls
04-06-14 10.37 10.37 10.37 0 10.37 9.72
04-06-10 10.48 10.48 10.48 0 10.48 9.82
04-06-09 10.45 10.45 10.45 0 10.45 9.79
04-06-08 10.56 10.56 10.56 0 10.56 9.89
04-06-07 10.54 10.54 10.54 0 10.54 9.88
04-06-04 10.37 10.37 10.37 0 10.37 9.72
04-06-03 10.31 10.31 10.31 0 10.31 9.66
04-06-02 10.40 10.40 10.40 0 10.40 9.74
04-06-01 10.37 10.37 10.37 0 10.37 9.72
Date Open High Low Vol Cls adjCls
04-05-28 10.37 10.37 10.37 0 10.37 9.72
04-05-27 10.36 10.36 10.36 0 10.36 9.71
04-05-26 10.30 10.30 10.30 0 10.30 9.65
04-05-25 10.26 10.26 10.26 0 10.26 9.61
04-05-24 10.09 10.09 10.09 0 10.09 9.45
04-05-21 10.08 10.08 10.08 0 10.08 9.44
04-05-20 10.03 10.03 10.03 0 10.03 9.40
04-05-19 10.02 10.02 10.02 0 10.02 9.39
04-05-18 10.03 10.03 10.03 0 10.03 9.40
Date Open High Low Vol Cls adjCls
04-05-17 9.95 9.95 9.95 0 9.95 9.32
04-05-14 10.06 10.06 10.06 0 10.06 9.43
04-05-13 10.10 10.10 10.10 0 10.10 9.46
04-05-12 10.10 10.10 10.10 0 10.10 9.46
04-05-11 10.09 10.09 10.09 0 10.09 9.45
04-05-10 10.00 10.00 10.00 0 10.00 9.37
04-05-07 10.10 10.10 10.10 0 10.10 9.46
04-05-06 10.23 10.23 10.23 0 10.23 9.59
04-05-05 10.30 10.30 10.30 0 10.30 9.65
Date Open High Low Vol Cls adjCls
04-05-04 10.27 10.27 10.27 0 10.27 9.62
04-05-03 10.25 10.25 10.25 0 10.25 9.60
04-04-30 10.16 10.16 10.16 0 10.16 9.52
04-04-29 10.24 10.24 10.24 0 10.24 9.59
04-04-28 10.31 10.31 10.31 0 10.31 9.66
04-04-27 10.46 10.46 10.46 0 10.46 9.80
04-04-26 10.44 10.44 10.44 0 10.44 9.78
04-04-23 10.50 10.50 10.50 0 10.50 9.84
04-04-22 10.47 10.47 10.47 0 10.47 9.81
Date Open High Low Vol Cls adjCls
04-04-21 10.32 10.32 10.32 0 10.32 9.67
04-04-20 10.27 10.27 10.27 0 10.27 9.62
04-04-19 10.43 10.43 10.43 0 10.43 9.77
04-04-16 10.41 10.41 10.41 0 10.41 9.75
04-04-15 10.38 10.38 10.38 0 10.38 9.73
04-04-14 10.39 10.39 10.39 0 10.39 9.73
04-04-13 10.41 10.41 10.41 0 10.41 9.75
04-04-12 10.57 10.57 10.57 0 10.57 9.90
04-04-08 10.51 10.51 10.51 0 10.51 9.85
Date Open High Low Vol Cls adjCls
04-04-07 10.53 10.53 10.53 0 10.53 9.87
04-04-06 10.59 10.59 10.59 0 10.59 9.92
04-04-05 10.63 10.63 10.63 0 10.63 9.96
04-04-02 10.54 10.54 10.54 0 10.54 9.88
04-04-01 10.45 10.45 10.45 0 10.45 9.79
04-03-31 10.37 10.37 10.37 0 10.37 9.72
04-03-30 10.39 10.39 10.39 0 10.39 9.73
04-03-29 10.36 10.36 10.36 0 10.36 9.71
04-03-26 10.22 10.22 10.22 0 10.22 9.58
Date Open High Low Vol Cls adjCls
04-03-25 10.24 10.24 10.24 0 10.24 9.59
04-03-24 10.05 10.05 10.05 0 10.05 9.42
04-03-23 10.06 10.06 10.06 0 10.06 9.43
04-03-22 10.08 10.08 10.08 0 10.08 9.44
04-03-19 10.21 10.21 10.21 0 10.21 9.57
04-03-18 10.33 10.33 10.33 0 10.33 9.68
04-03-17 10.36 10.36 10.36 0 10.36 9.71
04-03-16 10.25 10.25 10.25 0 10.25 9.60
04-03-15 10.19 10.19 10.19 0 10.19 9.55
Date Open High Low Vol Cls adjCls
04-03-12 10.36 10.36 10.36 0 10.36 9.71
04-03-11 10.22 10.22 10.22 0 10.22 9.58
04-03-10 10.36 10.36 10.36 0 10.36 9.71
04-03-09 10.50 10.50 10.50 0 10.50 9.84
04-03-08 10.57 10.57 10.57 0 10.57 9.90
04-03-05 10.67 10.67 10.67 0 10.67 10.00
04-03-04 10.66 10.66 10.66 0 10.66 9.99
04-03-03 10.61 10.61 10.61 0 10.61 9.94
04-03-02 10.59 10.59 10.59 0 10.59 9.92
Date Open High Low Vol Cls adjCls
04-03-01 10.65 10.65 10.65 0 10.65 9.98
04-02-27 10.55 10.55 10.55 0 10.55 9.88
04-02-26 10.56 10.56 10.56 0 10.56 9.89
04-02-25 10.53 10.53 10.53 0 10.53 9.87
04-02-24 10.48 10.48 10.48 0 10.48 9.82
04-02-23 10.49 10.49 10.49 0 10.49 9.83
04-02-20 10.56 10.56 10.56 0 10.56 9.89
04-02-19 10.60 10.60 10.60 0 10.60 9.93
04-02-18 10.67 10.67 10.67 0 10.67 10.00
Date Open High Low Vol Cls adjCls
04-02-17 10.71 10.71 10.71 0 10.71 10.03
04-02-13 10.61 10.61 10.61 0 10.61 9.94
04-02-12 10.68 10.68 10.68 0 10.68 10.01
04-02-11 10.74 10.74 10.74 0 10.74 10.06
04-02-10 10.64 10.64 10.64 0 10.64 9.97
04-02-09 10.58 10.58 10.58 0 10.58 9.91
04-02-06 10.62 10.62 10.62 0 10.62 9.95
04-02-05 10.47 10.47 10.47 0 10.47 9.81
04-02-04 10.47 10.47 10.47 0 10.47 9.81
Date Open High Low Vol Cls adjCls
04-02-03 10.57 10.57 10.57 0 10.57 9.90
04-02-02 10.55 10.55 10.55 0 10.55 9.88
04-01-30 10.52 10.52 10.52 0 10.52 9.86
04-01-29 10.52 10.52 10.52 0 10.52 9.86
04-01-28 10.49 10.49 10.49 0 10.49 9.83
04-01-27 10.65 10.65 10.65 0 10.65 9.98
04-01-26 10.77 10.77 10.77 0 10.77 10.09
04-01-23 10.62 10.62 10.62 0 10.62 9.95
04-01-22 10.64 10.64 10.64 0 10.64 9.97
Date Open High Low Vol Cls adjCls
04-01-21 10.67 10.67 10.67 0 10.67 10.00
04-01-20 10.61 10.61 10.61 0 10.61 9.94
04-01-16 10.62 10.62 10.62 0 10.62 9.95
04-01-15 10.54 10.54 10.54 0 10.54 9.88
04-01-14 10.51 10.51 10.51 0 10.51 9.85
04-01-13 10.42 10.42 10.42 0 10.42 9.76
04-01-12 10.49 10.49 10.49 0 10.49 9.83
04-01-09 10.43 10.43 10.43 0 10.43 9.77
04-01-08 10.51 10.51 10.51 0 10.51 9.85
Date Open High Low Vol Cls adjCls
04-01-07 10.46 10.46 10.46 0 10.46 9.80
04-01-06 10.41 10.41 10.41 0 10.41 9.75
04-01-05 10.39 10.39 10.39 0 10.39 9.73
04-01-02 10.26 10.26 10.26 0 10.26 9.61
03-12-31 10.29 10.29 10.29 0 10.29 9.64
03-12-30 10.28 10.28 10.28 0 10.28 9.63
03-12-29 10.27 10.27 10.27 0 10.27 9.62
03-12-26 10.19 10.19 10.19 0 10.19 9.50
03-12-24 10.17 10.17 10.17 0 10.17 9.48
Date Open High Low Vol Cls adjCls
03-12-23 10.19 10.19 10.19 0 10.19 9.50
03-12-22 10.13 10.13 10.13 0 10.13 9.45
03-12-19 10.11 10.11 10.11 0 10.11 9.43
03-12-18 10.12 10.12 10.12 0 10.12 9.44
03-12-17 10.00 10.00 10.00 0 10.00 9.33
03-12-16 9.99 9.99 9.99 0 9.99 9.32
03-12-15 9.95 9.95 9.95 0 9.95 9.28
03-12-12 10.03 10.03 10.03 0 10.03 9.35
03-12-11 10.01 10.01 10.01 0 10.01 9.33
Date Open High Low Vol Cls adjCls
03-12-10 9.88 9.88 9.88 0 9.88 9.21
03-12-09 9.90 9.90 9.90 0 9.90 9.23
03-12-08 10.03 10.03 10.03 0 10.03 9.35
03-12-05 9.97 9.97 9.97 0 9.97 9.30
03-12-04 10.07 10.07 10.07 0 10.07 9.39
03-12-03 10.03 10.03 10.03 0 10.03 9.35
03-12-02 10.07 10.07 10.07 0 10.07 9.39
03-12-01 10.11 10.11 10.11 0 10.11 9.43
03-11-28 9.98 9.98 9.98 0 9.98 9.31
Date Open High Low Vol Cls adjCls
03-11-26 9.97 9.97 9.97 0 9.97 9.30
03-11-25 9.93 9.93 9.93 0 9.93 9.26
03-11-24 9.93 9.93 9.93 0 9.93 9.26
03-11-21 9.74 9.74 9.74 0 9.74 9.08
03-11-20 9.72 9.72 9.72 0 9.72 9.06
03-11-19 9.81 9.81 9.81 0 9.81 9.15
03-11-18 9.75 9.75 9.75 0 9.75 9.09
03-11-17 9.85 9.85 9.85 0 9.85 9.19
03-11-14 9.92 9.92 9.92 0 9.92 9.25
Date Open High Low Vol Cls adjCls
03-11-13 10.01 10.01 10.01 0 10.01 9.33
03-11-12 10.00 10.00 10.00 0 10.00 9.33
03-11-11 9.86 9.86 9.86 0 9.86 9.19
03-11-10 9.86 9.86 9.86 0 9.86 9.19
03-11-07 9.94 9.94 9.94 0 9.94 9.27
03-11-06 9.99 9.99 9.99 0 9.99 9.32
03-11-05 9.93 9.93 9.93 0 9.93 9.26
03-11-04 9.94 9.94 9.94 0 9.94 9.27
03-11-03 10.00 10.00 10.00 0 10.00 9.33
Date Open High Low Vol Cls adjCls
03-10-31 9.89 9.89 9.89 0 9.89 9.22
03-10-30 9.85 9.85 9.85 0 9.85 9.19
03-10-29 9.87 9.87 9.87 0 9.87 9.20
03-10-28 9.85 9.85 9.85 0 9.85 9.19
03-10-27 9.68 9.68 9.68 0 9.68 9.03
03-10-24 9.64 9.64 9.64 0 9.64 8.99
03-10-23 9.70 9.70 9.70 0 9.70 9.05
03-10-22 9.69 9.69 9.69 0 9.69 9.04
03-10-21 9.85 9.85 9.85 0 9.85 9.19
Date Open High Low Vol Cls adjCls
03-10-20 9.81 9.81 9.81 0 9.81 9.15
03-10-17 9.76 9.76 9.76 0 9.76 9.10
03-10-16 9.87 9.87 9.87 0 9.87 9.20
03-10-15 9.85 9.85 9.85 0 9.85 9.19
03-10-14 9.86 9.86 9.86 0 9.86 9.19
03-10-13 9.82 9.82 9.82 0 9.82 9.16
03-10-10 9.74 9.74 9.74 0 9.74 9.08
03-10-09 9.73 9.73 9.73 0 9.73 9.07
03-10-08 9.67 9.67 9.67 0 9.67 9.02
Date Open High Low Vol Cls adjCls
03-10-07 9.72 9.72 9.72 0 9.72 9.06
03-10-06 9.67 9.67 9.67 0 9.67 9.02
03-10-03 9.63 9.63 9.63 0 9.63 8.98
03-10-02 9.51 9.51 9.51 0 9.51 8.87
03-10-01 9.50 9.50 9.50 0 9.50 8.86
03-09-30 9.29 9.29 9.29 0 9.29 8.66
03-09-29 9.40 9.40 9.40 0 9.40 8.77
03-09-26 9.30 9.30 9.30 0 9.30 8.67
03-09-25 9.37 9.37 9.37 0 9.37 8.74
Date Open High Low Vol Cls adjCls
03-09-24 9.44 9.44 9.44 0 9.44 8.80
03-09-23 9.66 9.66 9.66 0 9.66 9.01
03-09-22 9.59 9.59 9.59 0 9.59 8.94
03-09-19 9.73 9.73 9.73 0 9.73 9.07
03-09-18 9.76 9.76 9.76 0 9.76 9.10
03-09-17 9.63 9.63 9.63 0 9.63 8.98
03-09-16 9.66 9.66 9.66 0 9.66 9.01
03-09-15 9.50 9.50 9.50 0 9.50 8.86
03-09-12 9.53 9.53 9.53 0 9.53 8.89
Date Open High Low Vol Cls adjCls
03-09-11 9.50 9.50 9.50 0 9.50 8.86
03-09-10 9.45 9.45 9.45 0 9.45 8.81
03-09-09 9.60 9.60 9.60 0 9.60 8.95
03-09-08 9.67 9.67 9.67 0 9.67 9.02
03-09-05 9.56 9.56 9.56 0 9.56 8.92
03-09-04 9.61 9.61 9.61 0 9.61 8.96
03-09-03 9.59 9.59 9.59 0 9.59 8.94
03-09-02 9.55 9.55 9.55 0 9.55 8.91
03-08-29 9.42 9.42 9.42 0 9.42 8.78
Date Open High Low Vol Cls adjCls
03-08-28 9.37 9.37 9.37 0 9.37 8.74
03-08-27 9.31 9.31 9.31 0 9.31 8.68
03-08-26 9.30 9.30 9.30 0 9.30 8.67
03-08-25 9.28 9.28 9.28 0 9.28 8.65
03-08-22 9.28 9.28 9.28 0 9.28 8.65
03-08-21 9.37 9.37 9.37 0 9.37 8.74
03-08-20 9.35 9.35 9.35 0 9.35 8.72
03-08-19 9.37 9.37 9.37 0 9.37 8.74
03-08-18 9.32 9.32 9.32 0 9.32 8.69
Date Open High Low Vol Cls adjCls
03-08-15 9.22 9.22 9.22 0 9.22 8.60
03-08-14 9.21 9.21 9.21 0 9.21 8.59
03-08-13 9.16 9.16 9.16 0 9.16 8.54
03-08-12 9.21 9.21 9.21 0 9.21 8.59
03-08-11 9.12 9.12 9.12 0 9.12 8.50
03-08-08 9.09 9.09 9.09 0 9.09 8.48
03-08-07 9.07 9.07 9.07 0 9.07 8.46
03-08-06 9.02 9.02 9.02 0 9.02 8.41
03-08-05 9.02 9.02 9.02 0 9.02 8.41
Date Open High Low Vol Cls adjCls
03-08-04 9.20 9.20 9.20 0 9.20 8.58
03-08-01 9.18 9.18 9.18 0 9.18 8.56
03-07-31 9.29 9.29 9.29 0 9.29 8.66
03-07-30 9.27 9.27 9.27 0 9.27 8.64
03-07-29 9.29 9.29 9.29 0 9.29 8.66
03-07-28 9.34 9.34 9.34 0 9.34 8.71
03-07-25 9.35 9.35 9.35 0 9.35 8.72
03-07-24 9.20 9.20 9.20 0 9.20 8.58
03-07-23 9.28 9.28 9.28 0 9.28 8.65
Date Open High Low Vol Cls adjCls
03-07-22 9.26 9.26 9.26 0 9.26 8.64
03-07-21 9.18 9.18 9.18 0 9.18 8.56
03-07-18 9.33 9.33 9.33 0 9.33 8.70
03-07-17 9.24 9.24 9.24 0 9.24 8.62
03-07-16 9.41 9.41 9.41 0 9.41 8.78
03-07-15 9.45 9.45 9.45 0 9.45 8.81
03-07-14 9.49 9.49 9.49 0 9.49 8.85
03-07-11 9.38 9.38 9.38 0 9.38 8.75
03-07-10 9.29 9.29 9.29 0 9.29 8.66
Date Open High Low Vol Cls adjCls
03-07-09 9.43 9.43 9.43 0 9.43 8.79
03-07-08 9.47 9.47 9.47 0 9.47 8.83
03-07-07 9.41 9.41 9.41 0 9.41 8.78
03-07-03 9.20 9.20 9.20 0 9.20 8.58
03-07-02 9.28 9.28 9.28 0 9.28 8.65
03-07-01 9.15 9.15 9.15 0 9.15 8.53
03-06-30 9.06 9.06 9.06 0 9.06 8.45
03-06-27 9.09 9.09 9.09 0 9.09 8.48
03-06-26 9.16 9.16 9.16 0 9.16 8.54
Date Open High Low Vol Cls adjCls
03-06-25 9.04 9.04 9.04 0 9.04 8.43
03-06-24 9.09 9.09 9.09 0 9.09 8.48
03-06-23 9.09 9.09 9.09 0 9.09 8.48
03-06-20 9.24 9.24 9.24 0 9.24 8.62
03-06-19 9.24 9.24 9.24 0 9.24 8.62
03-06-18 9.39 9.39 9.39 0 9.39 8.76
03-06-17 9.39 9.39 9.39 0 9.39 8.76
03-06-16 9.36 9.36 9.36 0 9.36 8.73
03-06-13 9.14 9.14 9.14 0 9.14 8.52
Date Open High Low Vol Cls adjCls
03-06-12 9.24 9.24 9.24 0 9.24 8.62
03-06-11 9.23 9.23 9.23 0 9.23 8.61
03-06-10 9.12 9.12 9.12 0 9.12 8.50
03-06-09 9.04 9.04 9.04 0 9.04 8.43
03-06-06 9.17 9.17 9.17 0 9.17 8.55
03-06-05 9.21 9.21 9.21 0 9.21 8.59
03-06-04 9.16 9.16 9.16 0 9.16 8.54
03-06-03 9.02 9.02 9.02 0 9.02 8.41
03-06-02 8.98 8.98 8.98 0 8.98 8.37
Date Open High Low Vol Cls adjCls
03-05-30 8.97 8.97 8.97 0 8.97 8.36
03-05-29 8.83 8.83 8.83 0 8.83 8.23
03-05-28 8.84 8.84 8.84 0 8.84 8.24
03-05-27 8.82 8.82 8.82 0 8.82 8.22
03-05-23 8.64 8.64 8.64 0 8.64 8.06
03-05-22 8.63 8.63 8.63 0 8.63 8.05
03-05-21 8.56 8.56 8.56 0 8.56 7.98
03-05-20 8.54 8.54 8.54 0 8.54 7.96
03-05-19 8.56 8.56 8.56 0 8.56 7.98
Date Open High Low Vol Cls adjCls
03-05-16 8.82 8.82 8.82 0 8.82 8.22
03-05-15 8.83 8.83 8.83 0 8.83 8.23
03-05-14 8.76 8.76 8.76 0 8.76 8.17
03-05-13 8.79 8.79 8.79 0 8.79 8.20
03-05-12 8.81 8.81 8.81 0 8.81 8.22
03-05-09 8.68 8.68 8.68 0 8.68 8.09
03-05-08 8.55 8.55 8.55 0 8.55 7.97
03-05-07 8.65 8.65 8.65 0 8.65 8.07
03-05-06 8.71 8.71 8.71 0 8.71 8.12
Date Open High Low Vol Cls adjCls
03-05-05 8.63 8.63 8.63 0 8.63 8.05
03-05-02 8.64 8.64 8.64 0 8.64 8.06
03-05-01 8.50 8.50 8.50 0 8.50 7.93
03-04-30 8.49 8.49 8.49 0 8.49 7.92
03-04-29 8.50 8.50 8.50 0 8.50 7.93
03-04-28 8.46 8.46 8.46 0 8.46 7.89
03-04-25 8.30 8.30 8.30 0 8.30 7.74
03-04-24 8.42 8.42 8.42 0 8.42 7.85
03-04-23 8.50 8.50 8.50 0 8.50 7.93
Date Open High Low Vol Cls adjCls
03-04-22 8.43 8.43 8.43 0 8.43 7.86
03-04-21 8.25 8.25 8.25 0 8.25 7.69
03-04-17 8.26 8.26 8.26 0 8.26 7.70
03-04-16 8.14 8.14 8.14 0 8.14 7.59
03-04-15 8.21 8.21 8.21 0 8.21 7.66
03-04-14 8.16 8.16 8.16 0 8.16 7.61
03-04-11 8.00 8.00 8.00 0 8.00 7.46
03-04-10 8.03 8.03 8.03 0 8.03 7.49
03-04-09 7.97 7.97 7.97 0 7.97 7.43
Date Open High Low Vol Cls adjCls
03-04-08 8.10 8.10 8.10 0 8.10 7.55
03-04-07 8.12 8.12 8.12 0 8.12 7.57
03-04-04 8.11 8.11 8.11 0 8.11 7.56
03-04-03 8.10 8.10 8.10 0 8.10 7.55
03-04-02 8.14 8.14 8.14 0 8.14 7.59
03-04-01 7.91 7.91 7.91 0 7.91 7.38
03-03-31 7.82 7.82 7.82 0 7.82 7.29
03-03-28 7.96 7.96 7.96 0 7.96 7.42
03-03-27 8.00 8.00 8.00 0 8.00 7.46
Date Open High Low Vol Cls adjCls
03-03-26 8.02 8.02 8.02 0 8.02 7.48
03-03-25 8.07 8.07 8.07 0 8.07 7.53
03-03-24 7.97 7.97 7.97 0 7.97 7.43
03-03-21 8.26 8.26 8.26 0 8.26 7.70
03-03-20 8.09 8.09 8.09 0 8.09 7.54
03-03-19 8.07 8.07 8.07 0 8.07 7.53
03-03-18 8.01 8.01 8.01 0 8.01 7.47
03-03-17 7.98 7.98 7.98 0 7.98 7.44
03-03-14 7.68 7.68 7.68 0 7.68 7.16
Date Open High Low Vol Cls adjCls
03-03-13 7.68 7.68 7.68 0 7.68 7.16
03-03-12 7.41 7.41 7.41 0 7.41 6.91
03-03-11 7.39 7.39 7.39 0 7.39 6.89
03-03-10 7.45 7.45 7.45 0 7.45 6.95
03-03-07 7.65 7.65 7.65 0 7.65 7.13
03-03-06 7.59 7.59 7.59 0 7.59 7.08
03-03-05 7.66 7.66 7.66 0 7.66 7.14
03-03-04 7.58 7.58 7.58 0 7.58 7.07
03-03-03 7.70 7.70 7.70 0 7.70 7.18
Date Open High Low Vol Cls adjCls
03-02-28 7.77 7.77 7.77 0 7.77 7.25
03-02-27 7.73 7.73 7.73 0 7.73 7.21
03-02-26 7.63 7.63 7.63 0 7.63 7.12
03-02-25 7.75 7.75 7.75 0 7.75 7.23
03-02-24 7.69 7.69 7.69 0 7.69 7.17
03-02-21 7.84 7.84 7.84 0 7.84 7.31
03-02-20 7.74 7.74 7.74 0 7.74 7.22
03-02-19 7.80 7.80 7.80 0 7.80 7.27
03-02-18 7.87 7.87 7.87 0 7.87 7.34
Date Open High Low Vol Cls adjCls
03-02-14 7.69 7.69 7.69 0 7.69 7.17
03-02-13 7.52 7.52 7.52 0 7.52 7.01
03-02-12 7.54 7.54 7.54 0 7.54 7.03
03-02-11 7.63 7.63 7.63 0 7.63 7.12
03-02-10 7.68 7.68 7.68 0 7.68 7.16
03-02-07 7.62 7.62 7.62 0 7.62 7.11
03-02-06 7.70 7.70 7.70 0 7.70 7.18
03-02-05 7.74 7.74 7.74 0 7.74 7.22
03-02-04 7.78 7.78 7.78 0 7.78 7.26
Date Open High Low Vol Cls adjCls
03-02-03 7.90 7.90 7.90 0 7.90 7.37
03-01-31 7.87 7.87 7.87 0 7.87 7.34
03-01-30 7.79 7.79 7.79 0 7.79 7.26
03-01-29 7.98 7.98 7.98 0 7.98 7.44
03-01-28 7.92 7.92 7.92 0 7.92 7.39
03-01-27 7.83 7.83 7.83 0 7.83 7.30
03-01-24 7.95 7.95 7.95 0 7.95 7.41
03-01-23 8.19 8.19 8.19 0 8.19 7.64
03-01-22 8.09 8.09 8.09 0 8.09 7.54
Date Open High Low Vol Cls adjCls
03-01-21 8.17 8.17 8.17 0 8.17 7.62
03-01-17 8.28 8.28 8.28 0 8.28 7.72
03-01-16 8.42 8.42 8.42 0 8.42 7.85
03-01-15 8.48 8.48 8.48 0 8.48 7.91
03-01-14 8.61 8.61 8.61 0 8.61 8.03
03-01-13 8.55 8.55 8.55 0 8.55 7.97
03-01-10 8.56 8.56 8.56 0 8.56 7.98
03-01-09 8.55 8.55 8.55 0 8.55 7.97
03-01-08 8.38 8.38 8.38 0 8.38 7.81
Date Open High Low Vol Cls adjCls
03-01-07 8.51 8.51 8.51 0 8.51 7.94
03-01-06 8.54 8.54 8.54 0 8.54 7.96
03-01-03 8.34 8.34 8.34 0 8.34 7.78
03-01-02 8.34 8.34 8.34 0 8.34 7.78
02-12-31 8.05 8.05 8.05 0 8.05 7.51
02-12-30 8.05 8.05 8.05 0 8.05 7.51
02-12-27 8.03 8.03 8.03 0 8.03 7.49
02-12-26 8.20 8.20 8.20 0 8.20 7.62
02-12-24 8.23 8.23 8.23 0 8.23 7.64
Date Open High Low Vol Cls adjCls
02-12-23 8.27 8.27 8.27 0 8.27 7.68
02-12-20 8.24 8.24 8.24 0 8.24 7.65
02-12-19 8.13 8.13 8.13 0 8.13 7.55
02-12-18 8.19 8.19 8.19 0 8.19 7.61
02-12-17 8.34 8.34 8.34 0 8.34 7.75
02-12-16 8.39 8.39 8.39 0 8.39 7.79
02-12-13 8.19 8.19 8.19 0 8.19 7.61
02-12-12 8.33 8.33 8.33 0 8.33 7.74
02-12-11 8.36 8.36 8.36 0 8.36 7.76
Date Open High Low Vol Cls adjCls
02-12-10 8.35 8.35 8.35 0 8.35 7.75
02-12-09 8.21 8.21 8.21 0 8.21 7.62
02-12-06 8.42 8.42 8.42 0 8.42 7.82
02-12-05 8.38 8.38 8.38 0 8.38 7.78
02-12-04 8.48 8.48 8.48 0 8.48 7.88
02-12-03 8.52 8.52 8.52 0 8.52 7.91
02-12-02 8.69 8.69 8.69 0 8.69 8.07
02-11-29 8.73 8.73 8.73 0 8.73 8.11
02-11-27 8.73 8.73 8.73 0 8.73 8.11
Date Open High Low Vol Cls adjCls
02-11-26 8.49 8.49 8.49 0 8.49 7.88
02-11-25 8.70 8.70 8.70 0 8.70 8.08
02-11-22 8.67 8.67 8.67 0 8.67 8.05
02-11-21 8.69 8.69 8.69 0 8.69 8.07
02-11-20 8.49 8.49 8.49 0 8.49 7.88
02-11-19 8.30 8.30 8.30 0 8.30 7.71
02-11-18 8.37 8.37 8.37 0 8.37 7.77
02-11-15 8.47 8.47 8.47 0 8.47 7.87
02-11-14 8.42 8.42 8.42 0 8.42 7.82
Date Open High Low Vol Cls adjCls
02-11-13 8.19 8.19 8.19 0 8.19 7.61
02-11-12 8.18 8.18 8.18 0 8.18 7.60
02-11-11 8.07 8.07 8.07 0 8.07 7.49
02-11-08 8.24 8.24 8.24 0 8.24 7.65
02-11-07 8.32 8.32 8.32 0 8.32 7.73
02-11-06 8.54 8.54 8.54 0 8.54 7.93
02-11-05 8.46 8.46 8.46 0 8.46 7.86
02-11-04 8.43 8.43 8.43 0 8.43 7.83
02-11-01 8.34 8.34 8.34 0 8.34 7.75
Date Open High Low Vol Cls adjCls
02-10-31 8.19 8.19 8.19 0 8.19 7.61
02-10-30 8.21 8.21 8.21 0 8.21 7.62
02-10-29 8.09 8.09 8.09 0 8.09 7.51
02-10-28 8.18 8.18 8.18 0 8.18 7.60
02-10-25 8.24 8.24 8.24 0 8.24 7.65
02-10-24 8.06 8.06 8.06 0 8.06 7.49
02-10-23 8.17 8.17 8.17 0 8.17 7.59
02-10-22 8.10 8.10 8.10 0 8.10 7.52
02-10-21 8.20 8.20 8.20 0 8.20 7.62
Date Open High Low Vol Cls adjCls
02-10-18 8.08 8.08 8.08 0 8.08 7.50
02-10-17 8.01 8.01 8.01 0 8.01 7.44
02-10-16 7.80 7.80 7.80 0 7.80 7.24
02-10-15 8.02 8.02 8.02 0 8.02 7.45
02-10-14 7.62 7.62 7.62 0 7.62 7.08
02-10-11 7.56 7.56 7.56 0 7.56 7.02
02-10-10 7.26 7.26 7.26 0 7.26 6.74
02-10-09 6.98 6.98 6.98 0 6.98 6.48
02-10-08 7.16 7.16 7.16 0 7.16 6.65
Date Open High Low Vol Cls adjCls
02-10-07 7.00 7.00 7.00 0 7.00 6.50
02-10-04 7.14 7.14 7.14 0 7.14 6.63
02-10-03 7.33 7.33 7.33 0 7.33 6.81
02-10-02 7.46 7.46 7.46 0 7.46 6.93
02-10-01 7.65 7.65 7.65 0 7.65 7.10
02-09-30 7.37 7.37 7.37 0 7.37 6.84
02-09-27 7.50 7.50 7.50 0 7.50 6.97
02-09-26 7.71 7.71 7.71 0 7.71 7.16
02-09-25 7.60 7.60 7.60 0 7.60 7.06
Date Open High Low Vol Cls adjCls
02-09-24 7.41 7.41 7.41 0 7.41 6.88
02-09-23 7.52 7.52 7.52 0 7.52 6.98
02-09-20 7.64 7.64 7.64 0 7.64 7.10
02-09-19 7.63 7.63 7.63 0 7.63 7.09
02-09-18 7.89 7.89 7.89 0 7.89 7.33
02-09-17 7.94 7.94 7.94 0 7.94 7.37
02-09-16 8.09 8.09 8.09 0 8.09 7.51
02-09-13 8.12 8.12 8.12 0 8.12 7.54
02-09-12 8.08 8.08 8.08 0 8.08 7.50
Date Open High Low Vol Cls adjCls
02-09-11 8.31 8.31 8.31 0 8.31 7.72
02-09-10 8.31 8.31 8.31 0 8.31 7.72
02-09-09 8.26 8.26 8.26 0 8.26 7.67
02-09-06 8.18 8.18 8.18 0 8.18 7.60
02-09-05 8.01 8.01 8.01 0 8.01 7.44
02-09-04 8.16 8.16 8.16 0 8.16 7.58
02-09-03 7.99 7.99 7.99 0 7.99 7.42
02-08-30 8.33 8.33 8.33 0 8.33 7.74
02-08-29 8.38 8.38 8.38 0 8.38 7.78
Date Open High Low Vol Cls adjCls
02-08-28 8.33 8.33 8.33 0 8.33 7.74
02-08-27 8.50 8.50 8.50 0 8.50 7.89
02-08-26 8.67 8.67 8.67 0 8.67 8.05
02-08-23 8.60 8.60 8.60 0 8.60 7.99
02-08-22 8.82 8.82 8.82 0 8.82 8.19
02-08-21 8.71 8.71 8.71 0 8.71 8.09
02-08-20 8.58 8.58 8.58 0 8.58 7.97
02-08-19 8.70 8.70 8.70 0 8.70 8.08
02-08-16 8.49 8.49 8.49 0 8.49 7.88
Date Open High Low Vol Cls adjCls
02-08-15 8.46 8.46 8.46 0 8.46 7.86
02-08-14 8.36 8.36 8.36 0 8.36 7.76
02-08-13 8.02 8.02 8.02 0 8.02 7.45
02-08-12 8.21 8.21 8.21 0 8.21 7.62
02-08-09 8.25 8.25 8.25 0 8.25 7.66
02-08-08 8.24 8.24 8.24 0 8.24 7.65
02-08-07 7.98 7.98 7.98 0 7.98 7.41
02-08-06 7.84 7.84 7.84 0 7.84 7.28
02-08-05 7.59 7.59 7.59 0 7.59 7.05
Date Open High Low Vol Cls adjCls
02-08-02 7.87 7.87 7.87 0 7.87 7.31
02-08-01 8.06 8.06 8.06 0 8.06 7.49
02-07-31 8.31 8.31 8.31 0 8.31 7.72
02-07-30 8.25 8.25 8.25 0 8.25 7.66
02-07-29 8.20 8.20 8.20 0 8.20 7.62
02-07-26 7.62 7.62 7.62 0 7.62 7.08
02-07-25 7.62 7.62 7.62 0 7.62 7.08
02-07-24 7.74 7.74 7.74 0 7.74 7.19
02-07-23 7.33 7.33 7.33 0 7.33 6.81
Date Open High Low Vol Cls adjCls
02-07-22 7.55 7.55 7.55 0 7.55 7.01
02-07-19 7.79 7.79 7.79 0 7.79 7.23
02-07-18 8.06 8.06 8.06 0 8.06 7.49
02-07-17 8.33 8.33 8.33 0 8.33 7.74
02-07-16 8.27 8.27 8.27 0 8.27 7.68
02-07-15 8.38 8.38 8.38 0 8.38 7.78
02-07-12 8.40 8.40 8.40 0 8.40 7.80
02-07-11 8.45 8.45 8.45 0 8.45 7.85
02-07-10 8.31 8.31 8.31 0 8.31 7.72
Date Open High Low Vol Cls adjCls
02-07-09 8.58 8.58 8.58 0 8.58 7.97
02-07-08 8.80 8.80 8.80 0 8.80 8.17
02-07-05 8.95 8.95 8.95 0 8.95 8.31
02-07-03 8.59 8.59 8.59 0 8.59 7.98
02-07-02 8.49 8.49 8.49 0 8.49 7.88
02-07-01 8.71 8.71 8.71 0 8.71 8.09
02-06-28 8.98 8.98 8.98 0 8.98 8.34
02-06-27 8.97 8.97 8.97 0 8.97 8.33
02-06-26 8.81 8.81 8.81 0 8.81 8.18
Date Open High Low Vol Cls adjCls
02-06-25 8.81 8.81 8.81 0 8.81 8.18
02-06-24 8.98 8.98 8.98 0 8.98 8.34
02-06-21 8.94 8.94 8.94 0 8.94 8.30
02-06-20 9.12 9.12 9.12 0 9.12 8.47
02-06-19 9.27 9.27 9.27 0 9.27 8.61
02-06-18 9.45 9.45 9.45 0 9.45 8.78
02-06-17 9.48 9.48 9.48 0 9.48 8.80
02-06-14 9.19 9.19 9.19 0 9.19 8.53
02-06-13 9.18 9.18 9.18 0 9.18 8.53
Date Open High Low Vol Cls adjCls
02-06-12 9.30 9.30 9.30 0 9.30 8.64
02-06-11 9.24 9.24 9.24 0 9.24 8.58
02-06-10 9.42 9.42 9.42 0 9.42 8.75
02-06-07 9.40 9.40 9.40 0 9.40 8.73
02-06-06 9.44 9.44 9.44 0 9.44 8.77
02-06-05 9.65 9.65 9.65 0 9.65 8.96
02-06-04 9.55 9.55 9.55 0 9.55 8.87
02-06-03 9.54 9.54 9.54 0 9.54 8.86
02-05-31 9.80 9.80 9.80 0 9.80 9.10
Date Open High Low Vol Cls adjCls
02-05-30 9.81 9.81 9.81 0 9.81 9.11
02-05-29 9.82 9.82 9.82 0 9.82 9.12
02-05-28 9.88 9.88 9.88 0 9.88 9.18
02-05-24 9.96 9.96 9.96 0 9.96 9.25
02-05-23 10.10 10.10 10.10 0 10.10 9.38
02-05-22 9.98 9.98 9.98 0 9.98 9.27
02-05-21 9.95 9.95 9.95 0 9.95 9.24
02-05-20 10.09 10.09 10.09 0 10.09 9.37
02-05-17 10.26 10.26 10.26 0 10.26 9.53
Date Open High Low Vol Cls adjCls
02-05-16 10.17 10.17 10.17 0 10.17 9.44
02-05-15 10.12 10.12 10.12 0 10.12 9.40
02-05-14 10.15 10.15 10.15 0 10.15 9.43
02-05-13 9.89 9.89 9.89 0 9.89 9.18
02-05-10 9.67 9.67 9.67 0 9.67 8.98
02-05-09 9.86 9.86 9.86 0 9.86 9.16
02-05-08 10.03 10.03 10.03 0 10.03 9.31
02-05-07 9.58 9.58 9.58 0 9.58 8.90
02-05-06 9.62 9.62 9.62 0 9.62 8.93
Date Open High Low Vol Cls adjCls
02-05-03 9.80 9.80 9.80 0 9.80 9.10
02-05-02 9.94 9.94 9.94 0 9.94 9.23
02-05-01 10.01 10.01 10.01 0 10.01 9.30
02-04-30 9.97 9.97 9.97 0 9.97 9.26
02-04-29 9.84 9.84 9.84 0 9.84 9.14
02-04-26 9.92 9.92 9.92 0 9.92 9.21
02-04-25 10.09 10.09 10.09 0 10.09 9.37
02-04-24 10.08 10.08 10.08 0 10.08 9.36
02-04-23 10.14 10.14 10.14 0 10.14 9.42
Date Open High Low Vol Cls adjCls
02-04-22 10.24 10.24 10.24 0 10.24 9.51
02-04-19 10.40 10.40 10.40 0 10.40 9.66
02-04-18 10.41 10.41 10.41 0 10.41 9.67
02-04-17 10.43 10.43 10.43 0 10.43 9.69
02-04-16 10.47 10.47 10.47 0 10.47 9.72
02-04-15 10.22 10.22 10.22 0 10.22 9.49
02-04-12 10.28 10.28 10.28 0 10.28 9.55
02-04-11 10.15 10.15 10.15 0 10.15 9.43
02-04-10 10.39 10.39 10.39 0 10.39 9.65
Date Open High Low Vol Cls adjCls
02-04-09 10.28 10.28 10.28 0 10.28 9.55
02-04-08 10.37 10.37 10.37 0 10.37 9.63
02-04-05 10.35 10.35 10.35 0 10.35 9.61
02-04-04 10.41 10.41 10.41 0 10.41 9.67
02-04-03 10.39 10.39 10.39 0 10.39 9.65
02-04-02 10.49 10.49 10.49 0 10.49 9.74
02-04-01 10.64 10.64 10.64 0 10.64 9.88
02-03-28 10.63 10.63 10.63 0 10.63 9.87
02-03-27 10.59 10.59 10.59 0 10.59 9.83
Date Open High Low Vol Cls adjCls
02-03-26 10.55 10.55 10.55 0 10.55 9.80
02-03-25 10.49 10.49 10.49 0 10.49 9.74
02-03-22 10.66 10.66 10.66 0 10.66 9.90
02-03-21 10.71 10.71 10.71 0 10.71 9.95
02-03-20 10.65 10.65 10.65 0 10.65 9.89
02-03-19 10.85 10.85 10.85 0 10.85 10.08
02-03-18 10.82 10.82 10.82 0 10.82 10.05
02-03-15 10.83 10.83 10.83 0 10.83 10.06
02-03-14 10.70 10.70 10.70 0 10.70 9.94
Date Open High Low Vol Cls adjCls
02-03-13 10.74 10.74 10.74 0 10.74 9.97
02-03-12 10.84 10.84 10.84 0 10.84 10.07
02-03-11 10.91 10.91 10.91 0 10.91 10.13
02-03-08 10.89 10.89 10.89 0 10.89 10.11
02-03-07 10.76 10.76 10.76 0 10.76 9.99
02-03-06 10.81 10.81 10.81 0 10.81 10.04
02-03-05 10.68 10.68 10.68 0 10.68 9.92
02-03-04 10.74 10.74 10.74 0 10.74 9.97
02-03-01 10.49 10.49 10.49 0 10.49 9.74
Date Open High Low Vol Cls adjCls
02-02-28 10.23 10.23 10.23 0 10.23 9.50
02-02-27 10.27 10.27 10.27 0 10.27 9.54
02-02-26 10.29 10.29 10.29 0 10.29 9.56
02-02-25 10.29 10.29 10.29 0 10.29 9.56
02-02-22 10.09 10.09 10.09 0 10.09 9.37
02-02-21 10.05 10.05 10.05 0 10.05 9.33
02-02-20 10.29 10.29 10.29 0 10.29 9.56
02-02-19 10.16 10.16 10.16 0 10.16 9.44
02-02-15 10.39 10.39 10.39 0 10.39 9.65
Date Open High Low Vol Cls adjCls
02-02-14 10.55 10.55 10.55 0 10.55 9.80
02-02-13 10.59 10.59 10.59 0 10.59 9.83
02-02-12 10.46 10.46 10.46 0 10.46 9.71
02-02-11 10.51 10.51 10.51 0 10.51 9.76
02-02-08 10.36 10.36 10.36 0 10.36 9.62
02-02-07 10.17 10.17 10.17 0 10.17 9.44
02-02-06 10.25 10.25 10.25 0 10.25 9.52
02-02-05 10.34 10.34 10.34 0 10.34 9.60
02-02-04 10.39 10.39 10.39 0 10.39 9.65
Date Open High Low Vol Cls adjCls
02-02-01 10.66 10.66 10.66 0 10.66 9.90
02-01-31 10.76 10.76 10.76 0 10.76 9.99
02-01-30 10.61 10.61 10.61 0 10.61 9.85
02-01-29 10.47 10.47 10.47 0 10.47 9.72
02-01-28 10.77 10.77 10.77 0 10.77 10.00
02-01-25 10.76 10.76 10.76 0 10.76 9.99
02-01-24 10.77 10.77 10.77 0 10.77 10.00
02-01-23 10.71 10.71 10.71 0 10.71 9.95
02-01-22 10.60 10.60 10.60 0 10.60 9.84
Date Open High Low Vol Cls adjCls
02-01-18 10.72 10.72 10.72 0 10.72 9.96
02-01-17 10.88 10.88 10.88 0 10.88 10.10
02-01-16 10.75 10.75 10.75 0 10.75 9.98
02-01-15 10.93 10.93 10.93 0 10.93 10.15
02-01-14 10.85 10.85 10.85 0 10.85 10.08
02-01-11 10.96 10.96 10.96 0 10.96 10.18
02-01-10 11.06 11.06 11.06 0 11.06 10.27
02-01-09 11.04 11.04 11.04 0 11.04 10.25
02-01-08 11.08 11.08 11.08 0 11.08 10.29
Date Open High Low Vol Cls adjCls
02-01-07 11.07 11.07 11.07 0 11.07 10.28
02-01-04 11.16 11.16 11.16 0 11.16 10.36
02-01-03 11.09 11.09 11.09 0 11.09 10.30
02-01-02 10.92 10.92 10.92 0 10.92 10.14
01-12-31 10.85 10.85 10.85 0 10.85 10.08
01-12-28 10.99 10.99 10.99 0 10.99 10.21
01-12-27 10.94 10.94 10.94 0 10.94 10.16
01-12-26 10.87 10.87 10.87 0 10.87 10.09
01-12-24 10.83 10.83 10.83 0 10.83 10.06
Date Open High Low Vol Cls adjCls
01-12-21 10.84 10.84 10.84 0 10.84 10.07
01-12-20 10.80 10.80 10.80 0 10.80 10.03
01-12-19 10.95 10.95 10.95 0 10.95 10.17
01-12-18 10.94 10.94 10.94 0 10.94 10.16
01-12-17 10.88 10.88 10.88 0 10.88 10.10
01-12-14 10.75 10.75 10.75 0 10.75 9.98
01-12-13 10.72 10.72 10.72 0 10.72 9.96
01-12-12 10.95 10.95 10.95 0 10.95 10.17
01-12-11 10.93 10.93 10.93 0 10.93 10.15
Date Open High Low Vol Cls adjCls
01-12-10 10.94 10.94 10.94 0 10.94 10.16
01-12-07 11.12 11.12 11.12 0 11.12 10.33
01-12-06 11.22 11.22 11.22 0 11.22 10.42
01-12-05 11.24 11.24 11.24 0 11.24 10.44
01-12-04 10.93 10.93 10.93 0 10.93 10.15
01-12-03 10.75 10.75 10.75 0 10.75 9.98
01-11-30 10.84 10.84 10.84 0 10.84 10.07
01-11-29 10.86 10.86 10.86 0 10.86 10.09
01-11-28 10.72 10.72 10.72 0 10.72 9.96
Date Open High Low Vol Cls adjCls
01-11-27 10.92 10.92 10.92 0 10.92 10.14
01-11-26 10.99 10.99 10.99 0 10.99 10.21
01-11-23 10.87 10.87 10.87 0 10.87 10.09
01-11-21 10.74 10.74 10.74 0 10.74 9.97
01-11-20 10.76 10.76 10.76 0 10.76 9.99
01-11-19 10.92 10.92 10.92 0 10.92 10.14
01-11-16 10.77 10.77 10.77 0 10.77 10.00
01-11-15 10.82 10.82 10.82 0 10.82 10.05
01-11-14 10.81 10.81 10.81 0 10.81 10.04
Date Open High Low Vol Cls adjCls
01-11-13 10.75 10.75 10.75 0 10.75 9.98
01-11-12 10.52 10.52 10.52 0 10.52 9.77
01-11-09 10.51 10.51 10.51 0 10.51 9.76
01-11-08 10.52 10.52 10.52 0 10.52 9.77
01-11-07 10.54 10.54 10.54 0 10.54 9.79
01-11-06 10.55 10.55 10.55 0 10.55 9.80
01-11-05 10.36 10.36 10.36 0 10.36 9.62
01-11-02 10.17 10.17 10.17 0 10.17 9.44
01-11-01 10.14 10.14 10.14 0 10.14 9.42
Date Open High Low Vol Cls adjCls
01-10-31 9.90 9.90 9.90 0 9.90 9.19
01-10-30 9.88 9.88 9.88 0 9.88 9.18
01-10-29 10.05 10.05 10.05 0 10.05 9.33
01-10-26 10.34 10.34 10.34 0 10.34 9.60
01-10-25 10.36 10.36 10.36 0 10.36 9.62
01-10-24 10.20 10.20 10.20 0 10.20 9.47
01-10-23 10.12 10.12 10.12 0 10.12 9.40
01-10-22 10.15 10.15 10.15 0 10.15 9.43
01-10-19 9.98 9.98 9.98 0 9.98 9.27
Date Open High Low Vol Cls adjCls
01-10-18 9.93 9.93 9.93 0 9.93 9.22
01-10-17 9.99 9.99 9.99 0 9.99 9.28
01-10-16 10.24 10.24 10.24 0 10.24 9.51
01-10-15 10.14 10.14 10.14 0 10.14 9.42
01-10-12 10.14 10.14 10.14 0 10.14 9.42
01-10-11 10.19 10.19 10.19 0 10.19 9.46
01-10-10 9.96 9.96 9.96 0 9.96 9.25
01-10-09 9.72 9.72 9.72 0 9.72 9.03
01-10-08 9.81 9.81 9.81 0 9.81 9.11
Date Open High Low Vol Cls adjCls
01-10-05 9.89 9.89 9.89 0 9.89 9.18
01-10-04 9.90 9.90 9.90 0 9.90 9.19
01-10-03 9.92 9.92 9.92 0 9.92 9.21
01-10-02 9.62 9.62 9.62 0 9.62 8.93
01-10-01 9.53 9.53 9.53 0 9.53 8.85
01-09-28 9.58 9.58 9.58 0 9.58 8.90
01-09-27 9.38 9.38 9.38 0 9.38 8.71
01-09-26 9.31 9.31 9.31 0 9.31 8.65
01-09-25 9.39 9.39 9.39 0 9.39 8.72
Date Open High Low Vol Cls adjCls
01-09-24 9.32 9.32 9.32 0 9.32 8.66
01-09-21 8.93 8.93 8.93 0 8.93 8.29
01-09-20 9.14 9.14 9.14 0 9.14 8.49
01-09-19 9.42 9.42 9.42 0 9.42 8.75
01-09-18 9.58 9.58 9.58 0 9.58 8.90
01-09-17 9.62 9.62 9.62 0 9.62 8.93
01-09-10 10.11 10.11 10.11 0 10.11 9.39
01-09-07 10.00 10.00 10.00 0 10.00 9.29
01-09-06 10.21 10.21 10.21 0 10.21 9.48
Date Open High Low Vol Cls adjCls
01-09-05 10.46 10.46 10.46 0 10.46 9.71
01-09-04 10.52 10.52 10.52 0 10.52 9.77
01-08-31 10.56 10.56 10.56 0 10.56 9.81
01-08-30 10.52 10.52 10.52 0 10.52 9.77
01-08-29 10.72 10.72 10.72 0 10.72 9.96
01-08-28 10.84 10.84 10.84 0 10.84 10.07
01-08-27 11.02 11.02 11.02 0 11.02 10.23
01-08-24 11.08 11.08 11.08 0 11.08 10.29
01-08-23 10.87 10.87 10.87 0 10.87 10.09
Date Open High Low Vol Cls adjCls
01-08-22 10.92 10.92 10.92 0 10.92 10.14
01-08-21 10.84 10.84 10.84 0 10.84 10.07
01-08-20 10.99 10.99 10.99 0 10.99 10.21
01-08-17 10.91 10.91 10.91 0 10.91 10.13
01-08-16 11.11 11.11 11.11 0 11.11 10.32
01-08-15 11.08 11.08 11.08 0 11.08 10.29
01-08-14 11.20 11.20 11.20 0 11.20 10.40
01-08-13 11.26 11.26 11.26 0 11.26 10.46
01-08-10 11.22 11.22 11.22 0 11.22 10.42
Date Open High Low Vol Cls adjCls
01-08-09 11.18 11.18 11.18 0 11.18 10.38
01-08-08 11.17 11.17 11.17 0 11.17 10.37
01-08-07 11.38 11.38 11.38 0 11.38 10.57
01-08-06 11.37 11.37 11.37 0 11.37 10.56
01-08-03 11.49 11.49 11.49 0 11.49 10.67
01-08-02 11.56 11.56 11.56 0 11.56 10.74
01-08-01 11.51 11.51 11.51 0 11.51 10.69
01-07-31 11.42 11.42 11.42 0 11.42 10.61
01-07-30 11.34 11.34 11.34 0 11.34 10.53
Date Open High Low Vol Cls adjCls
01-07-27 11.30 11.30 11.30 0 11.30 10.49
01-07-26 11.30 11.30 11.30 0 11.30 10.49
01-07-25 11.18 11.18 11.18 0 11.18 10.38
01-07-24 11.04 11.04 11.04 0 11.04 10.25
01-07-23 11.19 11.19 11.19 0 11.19 10.39
01-07-20 11.37 11.37 11.37 0 11.37 10.56
01-07-19 11.42 11.42 11.42 0 11.42 10.61
01-07-18 11.37 11.37 11.37 0 11.37 10.56
01-07-17 11.47 11.47 11.47 0 11.47 10.65
Date Open High Low Vol Cls adjCls
01-07-16 11.47 11.47 11.47 0 11.47 10.65
01-07-13 11.47 11.47 11.47 0 11.47 10.65
01-07-12 11.39 11.39 11.39 0 11.39 10.58
01-07-11 11.09 11.09 11.09 0 11.09 10.30
01-07-10 11.09 11.09 11.09 0 11.09 10.30
01-07-09 11.31 11.31 11.31 0 11.31 10.50
01-07-06 11.21 11.21 11.21 0 11.21 10.41
01-07-05 11.52 11.52 11.52 0 11.52 10.70
01-07-03 11.71 11.71 11.71 0 11.71 10.87
Date Open High Low Vol Cls adjCls
01-07-02 11.72 11.72 11.72 0 11.72 10.88
01-06-29 11.65 11.65 11.65 0 11.65 10.82
01-06-28 11.65 11.65 11.65 0 11.65 10.82
01-06-27 11.47 11.47 11.47 0 11.47 10.65
01-06-26 11.50 11.50 11.50 0 11.50 10.68
01-06-25 11.50 11.50 11.50 0 11.50 10.68
01-06-22 11.55 11.55 11.55 0 11.55 10.73
01-06-21 11.72 11.72 11.72 0 11.72 10.88
01-06-20 11.58 11.58 11.58 0 11.58 10.75
Date Open High Low Vol Cls adjCls
01-06-19 11.45 11.45 11.45 0 11.45 10.63
01-06-18 11.40 11.40 11.40 0 11.40 10.59
01-06-15 11.46 11.46 11.46 0 11.46 10.64
01-06-14 11.51 11.51 11.51 0 11.51 10.69
01-06-13 11.75 11.75 11.75 0 11.75 10.91
01-06-12 11.89 11.89 11.89 0 11.89 11.04
01-06-11 11.90 11.90 11.90 0 11.90 11.05
01-06-08 12.02 12.02 12.02 0 12.02 11.16
01-06-07 12.17 12.17 12.17 0 12.17 11.30
Date Open High Low Vol Cls adjCls
01-06-06 12.07 12.07 12.07 0 12.07 11.21
01-06-05 12.17 12.17 12.17 0 12.17 11.30
01-06-04 11.94 11.94 11.94 0 11.94 11.09
01-06-01 11.91 11.91 11.91 0 11.91 11.06
01-05-31 11.82 11.82 11.82 0 11.82 10.98
01-05-30 11.74 11.74 11.74 0 11.74 10.90
01-05-29 11.97 11.97 11.97 0 11.97 11.12
01-05-25 12.13 12.13 12.13 0 12.13 11.26
01-05-24 12.26 12.26 12.26 0 12.26 11.39
Date Open High Low Vol Cls adjCls
01-05-23 12.20 12.20 12.20 0 12.20 11.33
01-05-22 12.43 12.43 12.43 0 12.43 11.54
01-05-21 12.44 12.44 12.44 0 12.44 11.55
01-05-18 12.16 12.16 12.16 0 12.16 11.29
01-05-17 12.16 12.16 12.16 0 12.16 11.29
01-05-16 12.09 12.09 12.09 0 12.09 11.23
01-05-15 11.72 11.72 11.72 0 11.72 10.88
01-05-14 11.72 11.72 11.72 0 11.72 10.88
01-05-11 11.73 11.73 11.73 0 11.73 10.89
Date Open High Low Vol Cls adjCls
01-05-10 11.84 11.84 11.84 0 11.84 11.00
01-05-09 11.89 11.89 11.89 0 11.89 11.04
01-05-08 11.98 11.98 11.98 0 11.98 11.13
01-05-07 11.97 11.97 11.97 0 11.97 11.12
01-05-04 12.02 12.02 12.02 0 12.02 11.16
01-05-03 11.83 11.83 11.83 0 11.83 10.99
01-05-02 12.07 12.07 12.07 0 12.07 11.21
01-05-01 12.00 12.00 12.00 0 12.00 11.14
01-04-30 11.82 11.82 11.82 0 11.82 10.98
Date Open High Low Vol Cls adjCls
01-04-27 11.78 11.78 11.78 0 11.78 10.94
01-04-26 11.55 11.55 11.55 0 11.55 10.73
01-04-25 11.53 11.53 11.53 0 11.53 10.71
01-04-24 11.35 11.35 11.35 0 11.35 10.54
01-04-23 11.50 11.50 11.50 0 11.50 10.68
01-04-20 11.77 11.77 11.77 0 11.77 10.93
01-04-19 11.91 11.91 11.91 0 11.91 11.06
01-04-18 11.67 11.67 11.67 0 11.67 10.84
01-04-17 11.15 11.15 11.15 0 11.15 10.35
Date Open High Low Vol Cls adjCls
01-04-16 11.01 11.01 11.01 0 11.01 10.22
01-04-12 11.10 11.10 11.10 0 11.10 10.31
01-04-11 10.91 10.91 10.91 0 10.91 10.13
01-04-10 10.87 10.87 10.87 0 10.87 10.09
01-04-09 10.57 10.57 10.57 0 10.57 9.82
01-04-06 10.50 10.50 10.50 0 10.50 9.75
01-04-05 10.73 10.73 10.73 0 10.73 9.96
01-04-04 10.22 10.22 10.22 0 10.22 9.49
01-04-03 10.30 10.30 10.30 0 10.30 9.57
Date Open High Low Vol Cls adjCls
01-04-02 10.71 10.71 10.71 0 10.71 9.95
01-03-30 10.91 10.91 10.91 0 10.91 10.13
01-03-29 10.78 10.78 10.78 0 10.78 10.01
01-03-28 10.86 10.86 10.86 0 10.86 10.09
01-03-27 11.18 11.18 11.18 0 11.18 10.38
01-03-26 10.89 10.89 10.89 0 10.89 10.11
01-03-23 10.81 10.81 10.81 0 10.81 10.04
01-03-22 10.56 10.56 10.56 0 10.56 9.81
01-03-21 10.52 10.52 10.52 0 10.52 9.77
Date Open High Low Vol Cls adjCls
01-03-20 10.71 10.71 10.71 0 10.71 9.95
01-03-19 11.03 11.03 11.03 0 11.03 10.24
01-03-16 10.82 10.82 10.82 0 10.82 10.05
01-03-15 11.07 11.07 11.07 0 11.07 10.28
01-03-14 11.02 11.02 11.02 0 11.02 10.23
01-03-13 11.29 11.29 11.29 0 11.29 10.48
01-03-12 11.05 11.05 11.05 0 11.05 10.26
01-03-09 11.58 11.58 11.58 0 11.58 10.75
01-03-08 11.95 11.95 11.95 0 11.95 11.10
Date Open High Low Vol Cls adjCls
01-03-07 11.99 11.99 11.99 0 11.99 11.13
01-03-06 11.96 11.96 11.96 0 11.96 11.11
01-03-05 11.79 11.79 11.79 0 11.79 10.95
01-03-02 11.72 11.72 11.72 0 11.72 10.88
01-03-01 11.84 11.84 11.84 0 11.84 11.00
01-02-28 11.80 11.80 11.80 0 11.80 10.96
01-02-27 12.00 12.00 12.00 0 12.00 11.14
01-02-26 12.16 12.16 12.16 0 12.16 11.29
01-02-23 11.94 11.94 11.94 0 11.94 11.09
Date Open High Low Vol Cls adjCls
01-02-22 11.96 11.96 11.96 0 11.96 11.11
01-02-21 12.01 12.01 12.01 0 12.01 11.15
01-02-20 12.25 12.25 12.25 0 12.25 11.38
01-02-16 12.57 12.57 12.57 0 12.57 11.67
01-02-15 12.86 12.86 12.86 0 12.86 11.94
01-02-14 12.73 12.73 12.73 0 12.73 11.82
01-02-13 12.67 12.67 12.67 0 12.67 11.77
01-02-12 12.81 12.81 12.81 0 12.81 11.90
01-02-09 12.67 12.67 12.67 0 12.67 11.77
Date Open High Low Vol Cls adjCls
01-02-08 12.87 12.87 12.87 0 12.87 11.95
01-02-07 12.98 12.98 12.98 0 12.98 12.05
01-02-06 13.14 13.14 13.14 0 13.14 12.20
01-02-05 13.14 13.14 13.14 0 13.14 12.20
01-02-02 13.15 13.15 13.15 0 13.15 12.21
01-02-01 13.45 13.45 13.45 0 13.45 12.49
01-01-31 13.39 13.39 13.39 0 13.39 12.43
01-01-30 13.53 13.53 13.53 0 13.53 12.56
01-01-29 13.48 13.48 13.48 0 13.48 12.52
Date Open High Low Vol Cls adjCls
01-01-26 13.36 13.36 13.36 0 13.36 12.41
01-01-25 13.33 13.33 13.33 0 13.33 12.38
01-01-24 13.45 13.45 13.45 0 13.45 12.49
01-01-23 13.39 13.39 13.39 0 13.39 12.43
01-01-22 13.19 13.19 13.19 0 13.19 12.25
01-01-19 13.16 13.16 13.16 0 13.16 12.22
01-01-18 13.20 13.20 13.20 0 13.20 12.26
01-01-17 13.00 13.00 13.00 0 13.00 12.07
01-01-16 12.90 12.90 12.90 0 12.90 11.98
Date Open High Low Vol Cls adjCls
01-01-12 12.86 12.86 12.86 0 12.86 11.94
01-01-11 12.96 12.96 12.96 0 12.96 12.04
01-01-10 12.77 12.77 12.77 0 12.77 11.86
01-01-09 12.56 12.56 12.56 0 12.56 11.66
01-01-08 12.46 12.46 12.46 0 12.46 11.57
01-01-05 12.49 12.49 12.49 0 12.49 11.60
01-01-04 12.94 12.94 12.94 0 12.94 12.02
01-01-03 13.10 13.10 13.10 0 13.10 12.17
01-01-02 12.29 12.29 12.29 0 12.29 11.41
Date Open High Low Vol Cls adjCls
00-12-29 12.78 12.78 12.78 0 12.78 11.87
00-12-28 12.97 12.97 12.97 0 12.97 12.04
00-12-27 12.91 12.91 12.91 0 12.91 11.99
00-12-26 12.74 12.74 12.74 0 12.74 11.83
00-12-22 12.71 12.71 12.71 0 12.71 11.80
00-12-21 12.28 12.28 12.28 0 12.28 11.40
00-12-20 12.24 12.24 12.24 0 12.24 11.35
00-12-19 12.71 12.71 12.71 0 12.71 11.79
00-12-18 13.00 13.00 13.00 0 13.00 12.06
Date Open High Low Vol Cls adjCls
00-12-15 12.97 12.97 12.97 0 12.97 12.03
00-12-14 13.26 13.26 13.26 0 13.26 12.30
00-12-13 13.45 13.45 13.45 0 13.45 12.48
00-12-12 13.65 13.65 13.65 0 13.65 12.66
00-12-11 13.78 13.78 13.78 0 13.78 12.78
00-12-08 13.58 13.58 13.58 0 13.58 12.60
00-12-07 13.21 13.21 13.21 0 13.21 12.25
00-12-06 13.32 13.32 13.32 0 13.32 12.35
00-12-05 13.59 13.59 13.59 0 13.59 12.61
Date Open High Low Vol Cls adjCls
00-12-04 12.92 12.92 12.92 0 12.92 11.98
00-12-01 12.89 12.89 12.89 0 12.89 11.96
00-11-30 12.86 12.86 12.86 0 12.86 11.93
00-11-29 13.18 13.18 13.18 0 13.18 12.22
00-11-28 13.12 13.12 13.12 0 13.12 12.17
00-11-27 13.36 13.36 13.36 0 13.36 12.39
00-11-24 13.30 13.30 13.30 0 13.30 12.34
00-11-22 13.00 13.00 13.00 0 13.00 12.06
00-11-21 13.30 13.30 13.30 0 13.30 12.34
Date Open High Low Vol Cls adjCls
00-11-20 13.31 13.31 13.31 0 13.31 12.35
00-11-17 13.62 13.62 13.62 0 13.62 12.63
00-11-16 13.71 13.71 13.71 0 13.71 12.72
00-11-15 13.99 13.99 13.99 0 13.99 12.98
00-11-14 13.95 13.95 13.95 0 13.95 12.94
00-11-13 13.53 13.53 13.53 0 13.53 12.55
00-11-10 13.72 13.72 13.72 0 13.72 12.73
00-11-09 14.15 14.15 14.15 0 14.15 13.12
00-11-08 14.28 14.28 14.28 0 14.28 13.25
Date Open High Low Vol Cls adjCls
00-11-07 14.64 14.64 14.64 0 14.64 13.58
00-11-06 14.63 14.63 14.63 0 14.63 13.57
00-11-03 14.60 14.60 14.60 0 14.60 13.54
00-11-02 14.59 14.59 14.59 0 14.59 13.53
00-11-01 14.40 14.40 14.40 0 14.40 13.36
00-10-31 14.49 14.49 14.49 0 14.49 13.44
00-10-30 14.07 14.07 14.07 0 14.07 13.05
00-10-27 14.01 14.01 14.01 0 14.01 12.99
00-10-26 13.86 13.86 13.86 0 13.86 12.86
Date Open High Low Vol Cls adjCls
00-10-25 13.81 13.81 13.81 0 13.81 12.81
00-10-24 14.13 14.13 14.13 0 14.13 13.11
00-10-23 14.23 14.23 14.23 0 14.23 13.20
00-10-20 14.19 14.19 14.19 0 14.19 13.16
00-10-19 14.04 14.04 14.04 0 14.04 13.02
00-10-18 13.42 13.42 13.42 0 13.42 12.45
00-10-17 13.55 13.55 13.55 0 13.55 12.57
00-10-16 13.84 13.84 13.84 0 13.84 12.84
00-10-13 13.84 13.84 13.84 0 13.84 12.84
Date Open High Low Vol Cls adjCls
00-10-12 13.22 13.22 13.22 0 13.22 12.26
00-10-11 13.66 13.66 13.66 0 13.66 12.67
00-10-10 13.92 13.92 13.92 0 13.92 12.91
00-10-09 14.19 14.19 14.19 0 14.19 13.16
00-10-06 14.26 14.26 14.26 0 14.26 13.23
00-10-05 14.58 14.58 14.58 0 14.58 13.52
00-10-04 14.59 14.59 14.59 0 14.59 13.53
00-10-03 14.42 14.42 14.42 0 14.42 13.38
00-10-02 14.65 14.65 14.65 0 14.65 13.59
Date Open High Low Vol Cls adjCls
00-09-29 14.76 14.76 14.76 0 14.76 13.69
00-09-28 15.05 15.05 15.05 0 15.05 13.96
00-09-27 14.66 14.66 14.66 0 14.66 13.60
00-09-26 14.71 14.71 14.71 0 14.71 13.64
00-09-25 14.86 14.86 14.86 0 14.86 13.78
00-09-22 14.99 14.99 14.99 0 14.99 13.90
00-09-21 14.96 14.96 14.96 0 14.96 13.88
00-09-20 15.01 15.01 15.01 0 15.01 13.92
00-09-19 15.01 15.01 15.01 0 15.01 13.92
Date Open High Low Vol Cls adjCls
00-09-18 14.69 14.69 14.69 0 14.69 13.63
00-09-15 14.99 14.99 14.99 0 14.99 13.90
00-09-14 15.21 15.21 15.21 0 15.21 14.11
00-09-13 15.24 15.24 15.24 0 15.24 14.14
00-09-12 15.18 15.18 15.18 0 15.18 14.08
00-09-11 15.25 15.25 15.25 0 15.25 14.14
00-09-08 15.35 15.35 15.35 0 15.35 14.24
00-09-07 15.47 15.47 15.47 0 15.47 14.35
00-09-06 15.28 15.28 15.28 0 15.28 14.17
Date Open High Low Vol Cls adjCls
00-09-05 15.49 15.49 15.49 0 15.49 14.37
00-09-01 15.70 15.70 15.70 0 15.70 14.56
00-08-31 15.69 15.69 15.69 0 15.69 14.55
00-08-30 15.50 15.50 15.50 0 15.50 14.38
00-08-29 15.50 15.50 15.50 0 15.50 14.38
00-08-28 15.52 15.52 15.52 0 15.52 14.40
00-08-25 15.45 15.45 15.45 0 15.45 14.33
00-08-24 15.47 15.47 15.47 0 15.47 14.35
00-08-23 15.42 15.42 15.42 0 15.42 14.30
Date Open High Low Vol Cls adjCls
00-08-22 15.32 15.32 15.32 0 15.32 14.21
00-08-21 15.31 15.31 15.31 0 15.31 14.20
00-08-18 15.20 15.20 15.20 0 15.20 14.10
00-08-17 15.26 15.26 15.26 0 15.26 14.15
00-08-16 15.09 15.09 15.09 0 15.09 14.00
00-08-15 15.12 15.12 15.12 0 15.12 14.02
00-08-14 15.20 15.20 15.20 0 15.20 14.10
00-08-11 15.01 15.01 15.01 0 15.01 13.92
00-08-10 14.89 14.89 14.89 0 14.89 13.81
Date Open High Low Vol Cls adjCls
00-08-09 15.08 15.08 15.08 0 15.08 13.99
00-08-08 15.17 15.17 15.17 0 15.17 14.07
00-08-07 15.17 15.17 15.17 0 15.17 14.07
00-08-04 14.99 14.99 14.99 0 14.99 13.90
00-08-03 14.87 14.87 14.87 0 14.87 13.79
00-08-02 14.66 14.66 14.66 0 14.66 13.60
00-08-01 14.69 14.69 14.69 0 14.69 13.63
00-07-31 14.70 14.70 14.70 0 14.70 13.63
00-07-28 14.53 14.53 14.53 0 14.53 13.48
Date Open High Low Vol Cls adjCls
00-07-27 14.92 14.92 14.92 0 14.92 13.84
00-07-26 14.98 14.98 14.98 0 14.98 13.89
00-07-25 15.20 15.20 15.20 0 15.20 14.10
00-07-24 15.14 15.14 15.14 0 15.14 14.04
00-07-21 15.29 15.29 15.29 0 15.29 14.18
00-07-20 15.54 15.54 15.54 0 15.54 14.41
00-07-19 15.23 15.23 15.23 0 15.23 14.13
00-07-18 15.43 15.43 15.43 0 15.43 14.31
00-07-17 15.67 15.67 15.67 0 15.67 14.53
Date Open High Low Vol Cls adjCls
00-07-14 15.65 15.65 15.65 0 15.65 14.52
00-07-13 15.42 15.42 15.42 0 15.42 14.30
00-07-12 15.39 15.39 15.39 0 15.39 14.27
00-07-11 15.14 15.14 15.14 0 15.14 14.04
00-07-10 15.19 15.19 15.19 0 15.19 14.09
00-07-07 15.27 15.27 15.27 0 15.27 14.16
00-07-06 15.02 15.02 15.02 0 15.02 13.93
00-07-05 14.87 14.87 14.87 0 14.87 13.79
00-07-03 15.16 15.16 15.16 0 15.16 14.06
Date Open High Low Vol Cls adjCls
00-06-30 15.00 15.00 15.00 0 15.00 13.91