BlackRock Emerg Mkts Flex Dyn Bd Inv C (BCEDX)

9.06
-0.03 (-0.33%)
Exchange
NAS
PEGRatio
0.00

BlackRock Emerg Mkts Flex Dyn Bd Inv C (BCEDX) Historicals

Date Open High Low Vol Cls adjCls
16-06-24 9.06 9.06 9.06 0 9.06 9.06
16-06-23 9.09 9.09 9.09 0 9.09 9.09
16-06-22 9.04 9.04 9.04 0 9.04 9.04
16-06-21 9.03 9.03 9.03 0 9.03 9.03
16-06-20 9.01 9.01 9.01 0 9.01 9.01
16-06-17 8.97 8.97 8.97 0 8.97 8.97
16-06-16 8.94 8.94 8.94 0 8.94 8.94
16-06-15 8.92 8.92 8.92 0 8.92 8.92
16-06-14 8.92 8.92 8.92 0 8.92 8.92
Date Open High Low Vol Cls adjCls
16-06-13 8.92 8.92 8.92 0 8.92 8.92
16-06-10 8.93 8.93 8.93 0 8.93 8.93
16-06-09 8.88 8.88 8.88 0 8.88 8.88
16-06-08 8.88 8.88 8.88 0 8.88 8.88
16-06-07 8.86 8.86 8.86 0 8.86 8.86
16-06-06 8.88 8.88 8.88 0 8.88 8.88
16-06-03 8.87 8.87 8.87 0 8.87 8.87
16-06-02 8.88 8.88 8.88 0 8.88 8.88
16-06-01 8.84 8.84 8.84 0 8.84 8.84
Date Open High Low Vol Cls adjCls
16-05-31 8.85 8.85 8.85 0 8.85 8.85
16-05-27 8.85 8.85 8.85 0 8.85 8.82
16-05-26 8.85 8.85 8.85 0 8.85 8.82
16-05-25 8.87 8.87 8.87 0 8.87 8.84
16-05-24 8.90 8.90 8.90 0 8.90 8.87
16-05-23 8.90 8.90 8.90 0 8.90 8.87
16-05-20 8.89 8.89 8.89 0 8.89 8.86
16-05-19 8.88 8.88 8.88 0 8.88 8.85
16-05-18 8.91 8.91 8.91 0 8.91 8.88
Date Open High Low Vol Cls adjCls
16-05-17 8.91 8.91 8.91 0 8.91 8.88
16-05-16 8.92 8.92 8.92 0 8.92 8.89
16-05-13 8.93 8.93 8.93 0 8.93 8.90
16-05-12 8.89 8.89 8.89 0 8.89 8.86
16-05-11 8.85 8.85 8.85 0 8.85 8.82
16-05-10 8.84 8.84 8.84 0 8.84 8.81
16-05-09 8.85 8.85 8.85 0 8.85 8.82
16-05-06 8.86 8.86 8.86 0 8.86 8.83
16-05-05 8.87 8.87 8.87 0 8.87 8.84
Date Open High Low Vol Cls adjCls
16-05-04 8.85 8.85 8.85 0 8.85 8.82
16-05-03 8.88 8.88 8.88 0 8.88 8.85
16-05-02 8.97 8.97 8.97 0 8.97 8.94
16-04-29 8.98 8.98 8.98 0 8.98 8.95
16-04-28 8.93 8.93 8.93 0 8.93 8.87
16-04-27 8.92 8.92 8.92 0 8.92 8.86
16-04-26 8.89 8.89 8.89 0 8.89 8.83
16-04-25 8.91 8.91 8.91 0 8.91 8.85
16-04-22 8.91 8.91 8.91 0 8.91 8.85
Date Open High Low Vol Cls adjCls
16-04-21 8.89 8.89 8.89 0 8.89 8.83
16-04-20 8.86 8.86 8.86 0 8.86 8.80
16-04-19 8.84 8.84 8.84 0 8.84 8.78
16-04-18 8.81 8.81 8.81 0 8.81 8.75
16-04-15 8.82 8.82 8.82 0 8.82 8.76
16-04-14 8.85 8.85 8.85 0 8.85 8.79
16-04-13 8.82 8.82 8.82 0 8.82 8.76
16-04-12 8.78 8.78 8.78 0 8.78 8.72
16-04-11 8.78 8.78 8.78 0 8.78 8.72
Date Open High Low Vol Cls adjCls
16-04-08 8.79 8.79 8.79 0 8.79 8.73
16-04-07 8.74 8.74 8.74 0 8.74 8.68
16-04-06 8.80 8.80 8.80 0 8.80 8.74
16-04-05 8.77 8.77 8.77 0 8.77 8.71
16-04-04 8.82 8.82 8.82 0 8.82 8.76
16-04-01 8.84 8.84 8.84 0 8.84 8.78
16-03-31 8.83 8.83 8.83 0 8.83 8.77
16-03-30 8.83 8.83 8.83 0 8.83 8.74
16-03-29 8.81 8.81 8.81 0 8.81 8.72
Date Open High Low Vol Cls adjCls
16-03-28 8.82 8.82 8.82 0 8.82 8.73
16-03-24 8.80 8.80 8.80 0 8.80 8.71
16-03-23 8.82 8.82 8.82 0 8.82 8.73
16-03-22 8.90 8.90 8.90 0 8.90 8.81
16-03-21 8.90 8.90 8.90 0 8.90 8.81
16-03-18 8.86 8.86 8.86 0 8.86 8.77
16-03-17 8.80 8.80 8.80 0 8.80 8.71
16-03-16 8.77 8.77 8.77 0 8.77 8.68
16-03-15 8.77 8.77 8.77 0 8.77 8.68
Date Open High Low Vol Cls adjCls
16-03-14 8.80 8.80 8.80 0 8.80 8.71
16-03-11 8.81 8.81 8.81 0 8.81 8.72
16-03-10 8.84 8.84 8.84 0 8.84 8.75
16-03-09 8.82 8.82 8.82 0 8.82 8.73
16-03-08 8.78 8.78 8.78 0 8.78 8.69
16-03-07 8.82 8.82 8.82 0 8.82 8.73
16-03-04 8.81 8.81 8.81 0 8.81 8.72
16-03-03 8.78 8.78 8.78 0 8.78 8.69
16-03-02 8.73 8.73 8.73 0 8.73 8.64
Date Open High Low Vol Cls adjCls
16-03-01 8.68 8.68 8.68 0 8.68 8.59
16-02-29 8.59 8.59 8.59 0 8.59 8.50
16-02-26 8.56 8.56 8.56 0 8.56 8.45
16-02-25 8.59 8.59 8.59 0 8.59 8.48
16-02-24 8.59 8.59 8.59 0 8.59 8.48
16-02-23 8.61 8.61 8.61 0 8.61 8.50
16-02-22 8.66 8.66 8.66 0 8.66 8.55
16-02-19 8.61 8.61 8.61 0 8.61 8.50
16-02-18 8.63 8.63 8.63 0 8.63 8.52
Date Open High Low Vol Cls adjCls
16-02-17 8.63 8.63 8.63 0 8.63 8.52
16-02-16 8.57 8.57 8.57 0 8.57 8.46
16-02-12 8.54 8.54 8.54 0 8.54 8.43
16-02-11 8.56 8.56 8.56 0 8.56 8.45
16-02-10 8.58 8.58 8.58 0 8.58 8.47
16-02-09 8.55 8.55 8.55 0 8.55 8.44
16-02-08 8.57 8.57 8.57 0 8.57 8.46
16-02-05 8.55 8.55 8.55 0 8.55 8.44
16-02-04 8.57 8.57 8.57 0 8.57 8.46
Date Open High Low Vol Cls adjCls
16-02-03 8.48 8.48 8.48 0 8.48 8.37
16-02-02 8.46 8.46 8.46 0 8.46 8.35
16-02-01 8.55 8.55 8.55 0 8.55 8.44
16-01-29 8.56 8.56 8.56 0 8.56 8.45
16-01-28 8.55 8.55 8.55 0 8.55 8.41
16-01-27 8.48 8.48 8.48 0 8.48 8.34
16-01-26 8.46 8.46 8.46 0 8.46 8.32
16-01-25 8.47 8.47 8.47 0 8.47 8.33
16-01-22 8.46 8.46 8.46 0 8.46 8.32
Date Open High Low Vol Cls adjCls
16-01-21 8.42 8.42 8.42 0 8.42 8.28
16-01-20 8.40 8.40 8.40 0 8.40 8.26
16-01-19 8.46 8.46 8.46 0 8.46 8.32
16-01-15 8.47 8.47 8.47 0 8.47 8.33
16-01-14 8.57 8.57 8.57 0 8.57 8.43
16-01-13 8.60 8.60 8.60 0 8.60 8.46
16-01-12 8.65 8.65 8.65 0 8.65 8.51
16-01-11 8.72 8.72 8.72 0 8.72 8.57
16-01-08 8.81 8.81 8.81 0 8.81 8.66
Date Open High Low Vol Cls adjCls
16-01-07 8.82 8.82 8.82 0 8.82 8.67
16-01-06 8.78 8.78 8.78 0 8.78 8.63
16-01-05 8.80 8.80 8.80 0 8.80 8.65
16-01-04 8.81 8.81 8.81 0 8.81 8.66
15-12-31 8.82 8.82 8.82 0 8.82 8.67
15-12-30 8.81 8.81 8.81 0 8.81 8.65
15-12-29 8.80 8.80 8.80 0 8.80 8.64
15-12-28 8.76 8.76 8.76 0 8.76 8.60
15-12-24 8.80 8.80 8.80 0 8.80 8.64
Date Open High Low Vol Cls adjCls
15-12-23 8.81 8.81 8.81 0 8.81 8.65
15-12-22 8.79 8.79 8.79 0 8.79 8.63
15-12-21 8.79 8.79 8.79 0 8.79 8.63
15-12-18 8.79 8.79 8.79 0 8.79 8.63
15-12-17 8.82 8.82 8.82 0 8.82 8.66
15-12-16 8.88 8.88 8.88 0 8.88 8.72
15-12-15 8.88 8.88 8.88 0 8.88 8.72
15-12-14 8.88 8.88 8.88 0 8.88 8.72
15-12-11 8.84 8.84 8.84 0 8.84 8.68
Date Open High Low Vol Cls adjCls
15-12-10 8.86 8.86 8.86 0 8.86 8.70
15-12-09 8.91 8.91 8.91 0 8.91 8.75
15-12-08 8.80 8.80 8.80 0 8.80 8.64
15-12-07 8.79 8.79 8.79 0 8.79 8.63
15-12-04 8.77 8.77 8.77 0 8.77 8.61
15-12-03 8.72 8.72 8.72 0 8.72 8.56
15-12-02 8.72 8.72 8.72 0 8.72 8.56
15-12-01 8.74 8.74 8.74 0 8.74 8.58
15-11-30 8.76 8.76 8.76 0 8.76 8.60
Date Open High Low Vol Cls adjCls
15-11-27 8.77 8.77 8.77 0 8.77 8.61
15-11-25 8.72 8.72 8.72 0 8.72 8.56
15-11-24 8.73 8.73 8.73 0 8.73 8.57
15-11-23 8.75 8.75 8.75 0 8.75 8.59
15-11-20 8.75 8.75 8.75 0 8.75 8.59
15-11-19 8.72 8.72 8.72 0 8.72 8.56
15-11-18 8.72 8.72 8.72 0 8.72 8.56
15-11-17 8.71 8.71 8.71 0 8.71 8.55
15-11-16 8.71 8.71 8.71 0 8.71 8.55
Date Open High Low Vol Cls adjCls
15-11-13 8.69 8.69 8.69 0 8.69 8.53
15-11-12 8.68 8.68 8.68 0 8.68 8.52
15-11-11 8.69 8.69 8.69 0 8.69 8.53
15-11-10 8.70 8.70 8.70 0 8.70 8.54
15-11-09 8.70 8.70 8.70 0 8.70 8.54
15-11-06 8.68 8.68 8.68 0 8.68 8.52
15-11-05 8.62 8.62 8.62 0 8.62 8.46
15-11-04 8.58 8.58 8.58 0 8.58 8.42
15-11-03 8.57 8.57 8.57 0 8.57 8.41
Date Open High Low Vol Cls adjCls
15-11-02 8.59 8.59 8.59 0 8.59 8.43
15-10-30 8.60 8.60 8.60 0 8.60 8.44
15-10-29 8.59 8.59 8.59 0 8.59 8.42
15-10-28 8.64 8.64 8.64 0 8.64 8.47
15-10-27 8.57 8.57 8.57 0 8.57 8.40
15-10-26 8.63 8.63 8.63 0 8.63 8.46
15-10-23 8.64 8.64 8.64 0 8.64 8.47
15-10-22 8.65 8.65 8.65 0 8.65 8.48
15-10-21 8.63 8.63 8.63 0 8.63 8.46
Date Open High Low Vol Cls adjCls
15-10-20 8.60 8.60 8.60 0 8.60 8.43
15-10-19 8.61 8.61 8.61 0 8.61 8.44
15-10-16 8.63 8.63 8.63 0 8.63 8.46
15-10-15 8.59 8.59 8.59 0 8.59 8.42
15-10-14 8.56 8.56 8.56 0 8.56 8.39
15-10-13 8.51 8.51 8.51 0 8.51 8.34
15-10-12 8.48 8.48 8.48 0 8.48 8.31
15-10-09 8.50 8.50 8.50 0 8.50 8.33
15-10-08 8.50 8.50 8.50 0 8.50 8.33
Date Open High Low Vol Cls adjCls
15-10-07 8.50 8.50 8.50 0 8.50 8.33
15-10-06 8.44 8.44 8.44 0 8.44 8.27
15-10-05 8.40 8.40 8.40 0 8.40 8.23
15-10-02 8.42 8.42 8.42 0 8.42 8.25
15-10-01 8.41 8.41 8.41 0 8.41 8.24
15-09-30 8.40 8.40 8.40 0 8.40 8.23
15-09-29 8.36 8.36 8.36 0 8.36 8.17
15-09-28 8.38 8.38 8.38 0 8.38 8.19
15-09-25 8.37 8.37 8.37 0 8.37 8.18
Date Open High Low Vol Cls adjCls
15-09-24 8.38 8.38 8.38 0 8.38 8.19
15-09-23 8.42 8.42 8.42 0 8.42 8.23
15-09-22 8.44 8.44 8.44 0 8.44 8.25
15-09-21 8.47 8.47 8.47 0 8.47 8.28
15-09-18 8.50 8.50 8.50 0 8.50 8.30
15-09-17 8.51 8.51 8.51 0 8.51 8.31
15-09-16 8.46 8.46 8.46 0 8.46 8.27
15-09-15 8.43 8.43 8.43 0 8.43 8.24
15-09-14 8.48 8.48 8.48 0 8.48 8.28
Date Open High Low Vol Cls adjCls
15-09-11 8.50 8.50 8.50 0 8.50 8.30
15-09-10 8.52 8.52 8.52 0 8.52 8.32
15-09-09 8.56 8.56 8.56 0 8.56 8.36
15-09-08 8.54 8.54 8.54 0 8.54 8.34
15-09-04 8.54 8.54 8.54 0 8.54 8.34
15-09-03 8.56 8.56 8.56 0 8.56 8.36
15-09-02 8.57 8.57 8.57 0 8.57 8.37
15-09-01 8.67 8.67 8.67 0 8.67 8.47
15-08-31 8.67 8.67 8.67 0 8.67 8.47
Date Open High Low Vol Cls adjCls
15-08-28 8.68 8.68 8.68 0 8.68 8.46
15-08-27 8.66 8.66 8.66 0 8.66 8.44
15-08-26 8.60 8.60 8.60 0 8.60 8.38
15-08-25 8.65 8.65 8.65 0 8.65 8.43
15-08-24 8.64 8.64 8.64 0 8.64 8.42
15-08-21 8.69 8.69 8.69 0 8.69 8.47
15-08-20 8.70 8.70 8.70 0 8.70 8.48
15-08-19 8.61 8.61 8.61 0 8.61 8.39
15-08-18 8.60 8.60 8.60 0 8.60 8.38
Date Open High Low Vol Cls adjCls
15-08-17 8.63 8.63 8.63 0 8.63 8.41
15-08-14 8.63 8.63 8.63 0 8.63 8.41
15-08-13 8.63 8.63 8.63 0 8.63 8.41
15-08-12 8.65 8.65 8.65 0 8.65 8.43
15-08-11 8.63 8.63 8.63 0 8.63 8.41
15-08-10 8.63 8.63 8.63 0 8.63 8.41
15-08-07 8.61 8.61 8.61 0 8.61 8.39
15-08-06 8.58 8.58 8.58 0 8.58 8.36
15-08-05 8.59 8.59 8.59 0 8.59 8.37
Date Open High Low Vol Cls adjCls
15-08-04 8.65 8.65 8.65 0 8.65 8.43
15-08-03 8.64 8.64 8.64 0 8.64 8.42
15-07-31 8.64 8.64 8.64 0 8.64 8.42
15-07-30 8.58 8.58 8.58 0 8.58 8.35
15-07-29 8.59 8.59 8.59 0 8.59 8.36
15-07-28 8.62 8.62 8.62 0 8.62 8.39
15-07-27 8.61 8.61 8.61 0 8.61 8.38
15-07-24 8.61 8.61 8.61 0 8.61 8.38
15-07-23 8.58 8.58 8.58 0 8.58 8.35
Date Open High Low Vol Cls adjCls
15-07-22 8.57 8.57 8.57 0 8.57 8.34
15-07-21 8.56 8.56 8.56 0 8.56 8.33
15-07-20 8.59 8.59 8.59 0 8.59 8.36
15-07-17 8.57 8.57 8.57 0 8.57 8.34
15-07-16 8.55 8.55 8.55 0 8.55 8.32
15-07-15 8.51 8.51 8.51 0 8.51 8.29
15-07-14 8.49 8.49 8.49 0 8.49 8.27
15-07-13 8.50 8.50 8.50 0 8.50 8.28
15-07-10 8.52 8.52 8.52 0 8.52 8.30
Date Open High Low Vol Cls adjCls
15-07-09 8.61 8.61 8.61 0 8.61 8.38
15-07-08 8.61 8.61 8.61 0 8.61 8.38
15-07-07 8.60 8.60 8.60 0 8.60 8.37
15-07-06 8.55 8.55 8.55 0 8.55 8.32
15-07-02 8.58 8.58 8.58 0 8.58 8.35
15-07-01 8.61 8.61 8.61 0 8.61 8.38
15-06-30 8.58 8.58 8.58 0 8.58 8.35
15-06-29 8.57 8.57 8.57 0 8.57 8.34
15-06-26 8.61 8.61 8.61 0 8.61 8.38
Date Open High Low Vol Cls adjCls
15-06-25 8.63 8.63 8.63 0 8.63 8.40
15-06-24 8.64 8.64 8.64 0 8.64 8.41
15-06-23 8.67 8.67 8.67 0 8.67 8.44
15-06-22 8.66 8.66 8.66 0 8.66 8.43
15-06-19 8.68 8.68 8.68 0 8.68 8.45
15-06-18 8.68 8.68 8.68 0 8.68 8.45
15-06-17 8.67 8.67 8.67 0 8.67 8.44
15-06-16 8.70 8.70 8.70 0 8.70 8.47
15-06-15 8.69 8.69 8.69 0 8.69 8.46
Date Open High Low Vol Cls adjCls
15-06-12 8.67 8.67 8.67 0 8.67 8.44
15-06-11 8.67 8.67 8.67 0 8.67 8.44
15-06-10 8.69 8.69 8.69 0 8.69 8.46
15-06-09 8.73 8.73 8.73 0 8.73 8.50
15-06-08 8.73 8.73 8.73 0 8.73 8.50
15-06-05 8.76 8.76 8.76 0 8.76 8.53
15-06-04 8.76 8.76 8.76 0 8.76 8.53
15-06-03 8.79 8.79 8.79 0 8.79 8.56
15-06-02 8.85 8.85 8.85 0 8.85 8.62
Date Open High Low Vol Cls adjCls
15-06-01 8.83 8.83 8.83 0 8.83 8.60
15-05-29 8.85 8.85 8.85 0 8.85 8.62
15-05-28 8.83 8.83 8.83 0 8.83 8.59
15-05-27 8.82 8.82 8.82 0 8.82 8.58
15-05-26 8.81 8.81 8.81 0 8.81 8.57
15-05-22 8.79 8.79 8.79 0 8.79 8.55
15-05-21 8.80 8.80 8.80 0 8.80 8.56
15-05-20 8.82 8.82 8.82 0 8.82 8.58
15-05-19 8.81 8.81 8.81 0 8.81 8.57
Date Open High Low Vol Cls adjCls
15-05-18 8.81 8.81 8.81 0 8.81 8.57
15-05-15 8.80 8.80 8.80 0 8.80 8.56
15-05-14 8.80 8.80 8.80 0 8.80 8.56
15-05-13 8.85 8.85 8.85 0 8.85 8.61
15-05-12 8.86 8.86 8.86 0 8.86 8.62
15-05-11 8.92 8.92 8.92 0 8.92 8.68
15-05-08 8.91 8.91 8.91 0 8.91 8.67
15-05-07 8.87 8.87 8.87 0 8.87 8.63
15-05-06 8.96 8.96 8.96 0 8.96 8.72
Date Open High Low Vol Cls adjCls
15-05-05 8.97 8.97 8.97 0 8.97 8.73
15-05-04 8.98 8.98 8.98 0 8.98 8.74
15-05-01 9.00 9.00 9.00 0 9.00 8.76
15-04-30 8.99 8.99 8.99 0 8.99 8.75
15-04-29 8.99 8.99 8.99 0 8.99 8.73
15-04-28 8.98 8.98 8.98 0 8.98 8.72
15-04-27 9.01 9.01 9.01 0 9.01 8.75
15-04-24 9.03 9.03 9.03 0 9.03 8.77
15-04-23 9.02 9.02 9.02 0 9.02 8.76
Date Open High Low Vol Cls adjCls
15-04-22 9.04 9.04 9.04 0 9.04 8.78
15-04-21 9.00 9.00 9.00 0 9.00 8.74
15-04-20 9.00 9.00 9.00 0 9.00 8.74
15-04-17 8.99 8.99 8.99 0 8.99 8.73
15-04-16 9.07 9.07 9.07 0 9.07 8.81
15-04-15 9.11 9.11 9.11 0 9.11 8.85
15-04-14 9.06 9.06 9.06 0 9.06 8.80
15-04-13 9.04 9.04 9.04 0 9.04 8.78
15-04-10 9.01 9.01 9.01 0 9.01 8.75
Date Open High Low Vol Cls adjCls
15-04-09 9.05 9.05 9.05 0 9.05 8.79
15-04-08 9.02 9.02 9.02 0 9.02 8.76
15-04-07 8.95 8.95 8.95 0 8.95 8.69
15-04-06 8.93 8.93 8.93 0 8.93 8.67
15-04-02 8.95 8.95 8.95 0 8.95 8.69
15-04-01 8.93 8.93 8.93 0 8.93 8.67
15-03-31 8.89 8.89 8.89 0 8.89 8.63
15-03-30 8.90 8.90 8.90 0 8.90 8.63
15-03-27 8.91 8.91 8.91 0 8.91 8.64
Date Open High Low Vol Cls adjCls
15-03-26 8.93 8.93 8.93 0 8.93 8.66
15-03-25 8.95 8.95 8.95 0 8.95 8.67
15-03-24 8.92 8.92 8.92 0 8.92 8.65
15-03-23 8.90 8.90 8.90 0 8.90 8.63
15-03-20 8.87 8.87 8.87 0 8.87 8.60
15-03-19 8.79 8.79 8.79 0 8.79 8.52
15-03-18 8.76 8.76 8.76 0 8.76 8.49
15-03-17 8.75 8.75 8.75 0 8.75 8.48
15-03-16 8.80 8.80 8.80 0 8.80 8.53
Date Open High Low Vol Cls adjCls
15-03-13 8.75 8.75 8.75 0 8.75 8.48
15-03-12 8.86 8.86 8.86 0 8.86 8.59
15-03-11 8.84 8.84 8.84 0 8.84 8.57
15-03-10 8.82 8.82 8.82 0 8.82 8.55
15-03-09 8.89 8.89 8.89 0 8.89 8.62
15-03-06 8.93 8.93 8.93 0 8.93 8.66
15-03-05 8.88 8.88 8.88 0 8.88 8.61
15-03-04 8.88 8.88 8.88 0 8.88 8.61
15-03-03 8.93 8.93 8.93 0 8.93 8.66
Date Open High Low Vol Cls adjCls
15-03-02 8.91 8.91 8.91 0 8.91 8.64
15-02-27 8.95 8.95 8.95 0 8.95 8.67
15-02-26 8.94 8.94 8.94 0 8.94 8.64
15-02-25 8.92 8.92 8.92 0 8.92 8.62
15-02-24 8.87 8.87 8.87 0 8.87 8.57
15-02-23 8.85 8.85 8.85 0 8.85 8.55
15-02-20 8.84 8.84 8.84 0 8.84 8.54
15-02-19 8.87 8.87 8.87 0 8.87 8.57
15-02-18 8.84 8.84 8.84 0 8.84 8.54
Date Open High Low Vol Cls adjCls
15-02-17 8.89 8.89 8.89 0 8.89 8.59
15-02-13 8.87 8.87 8.87 0 8.87 8.57
15-02-12 8.80 8.80 8.80 0 8.80 8.50
15-02-11 8.79 8.79 8.79 0 8.79 8.49
15-02-10 8.79 8.79 8.79 0 8.79 8.49
15-02-09 8.83 8.83 8.83 0 8.83 8.53
15-02-06 8.89 8.89 8.89 0 8.89 8.59
15-02-05 8.84 8.84 8.84 0 8.84 8.54
15-02-04 8.85 8.85 8.85 0 8.85 8.55
Date Open High Low Vol Cls adjCls
15-02-03 8.81 8.81 8.81 0 8.81 8.51
15-02-02 8.77 8.77 8.77 0 8.77 8.47
15-01-30 8.76 8.76 8.76 0 8.76 8.46
15-01-29 8.78 8.78 8.78 0 8.78 8.46
15-01-28 8.80 8.80 8.80 0 8.80 8.48
15-01-27 8.80 8.80 8.80 0 8.80 8.48
15-01-26 8.79 8.79 8.79 0 8.79 8.47
15-01-23 8.81 8.81 8.81 0 8.81 8.49
15-01-22 8.72 8.72 8.72 0 8.72 8.40
Date Open High Low Vol Cls adjCls
15-01-21 8.75 8.75 8.75 0 8.75 8.43
15-01-20 8.74 8.74 8.74 0 8.74 8.42
15-01-16 8.77 8.77 8.77 0 8.77 8.45
15-01-15 8.78 8.78 8.78 0 8.78 8.46
15-01-14 8.80 8.80 8.80 0 8.80 8.48
15-01-13 8.74 8.74 8.74 0 8.74 8.42
15-01-12 8.71 8.71 8.71 0 8.71 8.39
15-01-09 8.71 8.71 8.71 0 8.71 8.39
15-01-08 8.72 8.72 8.72 0 8.72 8.40
Date Open High Low Vol Cls adjCls
15-01-07 8.69 8.69 8.69 0 8.69 8.37
15-01-06 8.63 8.63 8.63 0 8.63 8.31
15-01-05 8.68 8.68 8.68 0 8.68 8.36
15-01-02 8.73 8.73 8.73 0 8.73 8.41
14-12-31 8.73 8.73 8.73 0 8.73 8.41
14-12-30 8.72 8.72 8.72 0 8.72 8.38
14-12-29 8.72 8.72 8.72 0 8.72 8.38
14-12-26 8.75 8.75 8.75 0 8.75 8.40
14-12-24 8.75 8.75 8.75 0 8.75 8.40
Date Open High Low Vol Cls adjCls
14-12-23 8.76 8.76 8.76 0 8.76 8.41
14-12-22 8.74 8.74 8.74 0 8.74 8.39
14-12-19 8.70 8.70 8.70 0 8.70 8.36
14-12-18 8.62 8.62 8.62 0 8.62 8.28
14-12-17 8.50 8.50 8.50 0 8.50 8.16
14-12-16 8.40 8.40 8.40 0 8.40 8.07
14-12-15 8.45 8.45 8.45 0 8.45 8.12
14-12-12 8.50 8.50 8.50 0 8.50 8.16
14-12-11 8.57 8.57 8.57 0 8.57 8.23
Date Open High Low Vol Cls adjCls
14-12-10 8.57 8.57 8.57 0 8.57 8.23
14-12-09 8.63 8.63 8.63 0 8.63 8.29
14-12-08 8.70 8.70 8.70 0 8.70 8.36
14-12-05 8.75 8.75 8.75 0 8.75 8.40
14-12-04 8.76 8.76 8.76 0 8.76 8.41
14-12-03 8.75 8.75 8.75 0 8.75 8.40
14-12-02 8.74 8.74 8.74 0 8.74 8.39
14-12-01 8.80 8.80 8.80 0 8.80 8.45
14-11-28 8.85 8.85 8.85 0 8.85 8.50
Date Open High Low Vol Cls adjCls
14-11-26 8.84 8.84 8.84 0 8.84 8.46
14-11-25 8.82 8.82 8.82 0 8.82 8.44
14-11-24 8.82 8.82 8.82 0 8.82 8.44
14-11-21 8.80 8.80 8.80 0 8.80 8.42
14-11-20 8.75 8.75 8.75 0 8.75 8.37
14-11-19 8.73 8.73 8.73 0 8.73 8.35
14-11-18 8.69 8.69 8.69 0 8.69 8.31
14-11-17 8.69 8.69 8.69 0 8.69 8.31
14-11-14 8.71 8.71 8.71 0 8.71 8.33
Date Open High Low Vol Cls adjCls
14-11-13 8.70 8.70 8.70 0 8.70 8.32
14-11-12 8.71 8.71 8.71 0 8.71 8.33
14-11-11 8.72 8.72 8.72 0 8.72 8.34
14-11-10 8.74 8.74 8.74 0 8.74 8.36
14-11-07 8.75 8.75 8.75 0 8.75 8.37
14-11-06 8.78 8.78 8.78 0 8.78 8.40
14-11-05 8.83 8.83 8.83 0 8.83 8.45
14-11-04 8.86 8.86 8.86 0 8.86 8.47
14-11-03 8.92 8.92 8.92 0 8.92 8.53
Date Open High Low Vol Cls adjCls
14-10-31 8.94 8.94 8.94 0 8.94 8.55
14-10-30 8.94 8.94 8.94 0 8.94 8.53
14-10-29 8.93 8.93 8.93 0 8.93 8.52
14-10-28 8.90 8.90 8.90 0 8.90 8.49
14-10-27 8.87 8.87 8.87 0 8.87 8.46
14-10-24 8.84 8.84 8.84 0 8.84 8.43
14-10-23 8.84 8.84 8.84 0 8.84 8.43
14-10-22 8.85 8.85 8.85 0 8.85 8.44
14-10-21 8.85 8.85 8.85 0 8.85 8.44
Date Open High Low Vol Cls adjCls
14-10-20 8.89 8.89 8.89 0 8.89 8.48
14-10-17 8.89 8.89 8.89 0 8.89 8.48
14-10-16 8.87 8.87 8.87 0 8.87 8.46
14-10-15 8.86 8.86 8.86 0 8.86 8.45
14-10-14 8.90 8.90 8.90 0 8.90 8.49
14-10-13 8.90 8.90 8.90 0 8.90 8.49
14-10-10 8.90 8.90 8.90 0 8.90 8.49
14-10-09 8.87 8.87 8.87 0 8.87 8.46
14-10-08 8.86 8.86 8.86 0 8.86 8.45
Date Open High Low Vol Cls adjCls
14-10-07 8.85 8.85 8.85 0 8.85 8.44
14-10-06 8.84 8.84 8.84 0 8.84 8.43
14-10-03 8.88 8.88 8.88 0 8.88 8.47
14-10-02 8.86 8.86 8.86 0 8.86 8.45
14-10-01 8.86 8.86 8.86 0 8.86 8.45
14-09-30 8.85 8.85 8.85 0 8.85 8.44
14-09-29 8.85 8.85 8.85 0 8.85 8.43
14-09-26 8.91 8.91 8.91 0 8.91 8.49
14-09-25 8.92 8.92 8.92 0 8.92 8.50
Date Open High Low Vol Cls adjCls
14-09-24 8.95 8.95 8.95 0 8.95 8.52
14-09-23 8.93 8.93 8.93 0 8.93 8.50
14-09-22 8.93 8.93 8.93 0 8.93 8.50
14-09-19 8.93 8.93 8.93 0 8.93 8.50
14-09-18 8.91 8.91 8.91 0 8.91 8.49
14-09-17 8.90 8.90 8.90 0 8.90 8.48
14-09-16 8.94 8.94 8.94 0 8.94 8.51
14-09-15 8.95 8.95 8.95 0 8.95 8.52
14-09-12 8.97 8.97 8.97 0 8.97 8.54
Date Open High Low Vol Cls adjCls
14-09-11 9.00 9.00 9.00 0 9.00 8.57
14-09-10 8.99 8.99 8.99 0 8.99 8.56
14-09-09 8.99 8.99 8.99 0 8.99 8.56
14-09-08 8.99 8.99 8.99 0 8.99 8.56
14-09-05 9.05 9.05 9.05 0 9.05 8.62
14-09-04 9.09 9.09 9.09 0 9.09 8.66
14-09-03 9.08 9.08 9.08 0 9.08 8.65
14-09-02 9.09 9.09 9.09 0 9.09 8.66
14-08-29 9.13 9.13 9.13 0 9.13 8.70
Date Open High Low Vol Cls adjCls
14-08-28 9.12 9.12 9.12 0 9.12 8.67
14-08-27 9.08 9.08 9.08 0 9.08 8.63
14-08-26 9.02 9.02 9.02 0 9.02 8.58
14-08-25 8.99 8.99 8.99 0 8.99 8.55
14-08-22 8.99 8.99 8.99 0 8.99 8.55
14-08-21 9.00 9.00 9.00 0 9.00 8.56
14-08-20 9.02 9.02 9.02 0 9.02 8.58
14-08-19 9.01 9.01 9.01 0 9.01 8.57
14-08-18 9.01 9.01 9.01 0 9.01 8.57
Date Open High Low Vol Cls adjCls
14-08-15 9.03 9.03 9.03 0 9.03 8.58
14-08-14 8.97 8.97 8.97 0 8.97 8.53
14-08-13 8.96 8.96 8.96 0 8.96 8.52
14-08-12 8.97 8.97 8.97 0 8.97 8.53
14-08-11 8.98 8.98 8.98 0 8.98 8.54
14-08-08 8.99 8.99 8.99 0 8.99 8.55
14-08-07 9.03 9.03 9.03 0 9.03 8.58
14-08-06 9.01 9.01 9.01 0 9.01 8.57
14-08-05 9.00 9.00 9.00 0 9.00 8.56
Date Open High Low Vol Cls adjCls
14-08-04 8.99 8.99 8.99 0 8.99 8.55
14-08-01 8.98 8.98 8.98 0 8.98 8.54
14-07-31 9.02 9.02 9.02 0 9.02 8.58
14-07-30 9.03 9.03 9.03 0 9.03 8.57
14-07-29 9.00 9.00 9.00 0 9.00 8.54
14-07-28 8.97 8.97 8.97 0 8.97 8.51
14-07-25 8.95 8.95 8.95 0 8.95 8.49
14-07-24 8.96 8.96 8.96 0 8.96 8.50
14-07-23 8.96 8.96 8.96 0 8.96 8.50
Date Open High Low Vol Cls adjCls
14-07-22 8.95 8.95 8.95 0 8.95 8.49
14-07-21 8.92 8.92 8.92 0 8.92 8.46
14-07-18 8.94 8.94 8.94 0 8.94 8.48
14-07-17 8.91 8.91 8.91 0 8.91 8.45
14-07-16 8.91 8.91 8.91 0 8.91 8.45
14-07-15 8.91 8.91 8.91 0 8.91 8.45
14-07-14 8.88 8.88 8.88 0 8.88 8.42
14-07-11 8.88 8.88 8.88 0 8.88 8.42
14-07-10 8.88 8.88 8.88 0 8.88 8.42
Date Open High Low Vol Cls adjCls
14-07-09 8.91 8.91 8.91 0 8.91 8.45
14-07-08 8.92 8.92 8.92 0 8.92 8.46
14-07-07 8.93 8.93 8.93 0 8.93 8.47
14-07-03 8.94 8.94 8.94 0 8.94 8.48
14-07-02 8.94 8.94 8.94 0 8.94 8.48
14-07-01 8.93 8.93 8.93 0 8.93 8.47
14-06-30 8.91 8.91 8.91 0 8.91 8.45
14-06-27 8.93 8.93 8.93 0 8.93 8.44
14-06-26 8.94 8.94 8.94 0 8.94 8.45
Date Open High Low Vol Cls adjCls
14-06-25 8.92 8.92 8.92 0 8.92 8.43
14-06-24 8.94 8.94 8.94 0 8.94 8.45
14-06-23 8.94 8.94 8.94 0 8.94 8.45
14-06-20 8.96 8.96 8.96 0 8.96 8.47
14-06-19 8.97 8.97 8.97 0 8.97 8.48
14-06-18 8.92 8.92 8.92 0 8.92 8.43
14-06-17 8.94 8.94 8.94 0 8.94 8.45
14-06-16 8.94 8.94 8.94 0 8.94 8.45
14-06-13 8.96 8.96 8.96 0 8.96 8.47
Date Open High Low Vol Cls adjCls
14-06-12 8.97 8.97 8.97 0 8.97 8.48
14-06-11 8.96 8.96 8.96 0 8.96 8.47
14-06-10 8.97 8.97 8.97 0 8.97 8.48
14-06-09 9.00 9.00 9.00 0 9.00 8.51
14-06-06 9.04 9.04 9.04 0 9.04 8.55
14-06-05 8.98 8.98 8.98 0 8.98 8.49
14-06-04 8.97 8.97 8.97 0 8.97 8.48
14-06-03 8.98 8.98 8.98 0 8.98 8.49
14-06-02 9.00 9.00 9.00 0 9.00 8.51
Date Open High Low Vol Cls adjCls
14-05-30 9.01 9.01 9.01 0 9.01 8.52
14-05-29 8.99 8.99 8.99 0 8.99 8.48
14-05-28 8.99 8.99 8.99 0 8.99 8.48
14-05-27 8.96 8.96 8.96 0 8.96 8.45
14-05-23 8.95 8.95 8.95 0 8.95 8.44
14-05-22 8.95 8.95 8.95 0 8.95 8.44
14-05-21 8.95 8.95 8.95 0 8.95 8.44
14-05-20 8.95 8.95 8.95 0 8.95 8.44
14-05-19 8.98 8.98 8.98 0 8.98 8.47
Date Open High Low Vol Cls adjCls
14-05-16 9.00 9.00 9.00 0 9.00 8.49
14-05-15 8.99 8.99 8.99 0 8.99 8.48
14-05-14 8.98 8.98 8.98 0 8.98 8.47
14-05-13 8.96 8.96 8.96 0 8.96 8.45
14-05-12 8.96 8.96 8.96 0 8.96 8.45
14-05-09 8.99 8.99 8.99 0 8.99 8.48
14-05-08 8.99 8.99 8.99 0 8.99 8.48
14-05-07 8.99 8.99 8.99 0 8.99 8.48
14-05-06 8.98 8.98 8.98 0 8.98 8.47
Date Open High Low Vol Cls adjCls
14-05-05 9.00 9.00 9.00 0 9.00 8.49
14-05-02 8.98 8.98 8.98 0 8.98 8.47
14-05-01 8.93 8.93 8.93 0 8.93 8.42
14-04-30 8.92 8.92 8.92 0 8.92 8.41
14-04-29 8.94 8.94 8.94 0 8.94 8.41
14-04-28 8.96 8.96 8.96 0 8.96 8.43
14-04-25 8.96 8.96 8.96 0 8.96 8.43
14-04-24 8.94 8.94 8.94 0 8.94 8.41
14-04-23 8.91 8.91 8.91 0 8.91 8.38
Date Open High Low Vol Cls adjCls
14-04-22 8.89 8.89 8.89 0 8.89 8.36
14-04-21 8.90 8.90 8.90 0 8.90 8.37
14-04-17 8.90 8.90 8.90 0 8.90 8.37
14-04-16 8.95 8.95 8.95 0 8.95 8.42
14-04-15 8.94 8.94 8.94 0 8.94 8.41
14-04-14 8.91 8.91 8.91 0 8.91 8.38
14-04-11 8.89 8.89 8.89 0 8.89 8.36
14-04-10 8.91 8.91 8.91 0 8.91 8.38
14-04-09 8.89 8.89 8.89 0 8.89 8.36
Date Open High Low Vol Cls adjCls
14-04-08 8.90 8.90 8.90 0 8.90 8.37
14-04-07 8.85 8.85 8.85 0 8.85 8.32
14-04-04 8.86 8.86 8.86 0 8.86 8.33
14-04-03 8.85 8.85 8.85 0 8.85 8.32
14-04-02 8.88 8.88 8.88 0 8.88 8.35
14-04-01 8.89 8.89 8.89 0 8.89 8.36
14-03-31 8.86 8.86 8.86 0 8.86 8.33
14-03-28 8.88 8.88 8.88 0 8.88 8.32
14-03-27 8.87 8.87 8.87 0 8.87 8.31
Date Open High Low Vol Cls adjCls
14-03-26 8.82 8.82 8.82 0 8.82 8.26
14-03-25 8.83 8.83 8.83 0 8.83 8.27
14-03-24 8.85 8.85 8.85 0 8.85 8.29
14-03-21 8.83 8.83 8.83 0 8.83 8.27
14-03-20 8.82 8.82 8.82 0 8.82 8.26
14-03-19 8.89 8.89 8.89 0 8.89 8.33
14-03-18 8.90 8.90 8.90 0 8.90 8.34
14-03-17 8.91 8.91 8.91 0 8.91 8.34
14-03-14 8.90 8.90 8.90 0 8.90 8.34
Date Open High Low Vol Cls adjCls
14-03-13 8.91 8.91 8.91 0 8.91 8.34
14-03-12 8.91 8.91 8.91 0 8.91 8.34
14-03-11 8.93 8.93 8.93 0 8.93 8.36
14-03-10 8.93 8.93 8.93 0 8.93 8.36
14-03-07 8.92 8.92 8.92 0 8.92 8.35
14-03-06 8.93 8.93 8.93 0 8.93 8.36
14-03-05 8.91 8.91 8.91 0 8.91 8.34
14-03-04 8.91 8.91 8.91 0 8.91 8.34
14-03-03 8.89 8.89 8.89 0 8.89 8.33
Date Open High Low Vol Cls adjCls
14-02-28 8.89 8.89 8.89 0 8.89 8.33
14-02-27 8.87 8.87 8.87 0 8.87 8.27
14-02-26 8.82 8.82 8.82 0 8.82 8.23
14-02-25 8.81 8.81 8.81 0 8.81 8.22
14-02-24 8.77 8.77 8.77 0 8.77 8.18
14-02-21 8.78 8.78 8.78 0 8.78 8.19
14-02-20 8.75 8.75 8.75 0 8.75 8.16
14-02-19 8.75 8.75 8.75 0 8.75 8.16
14-02-18 8.74 8.74 8.74 0 8.74 8.15
Date Open High Low Vol Cls adjCls
14-02-14 8.74 8.74 8.74 0 8.74 8.15
14-02-13 8.74 8.74 8.74 0 8.74 8.15
14-02-12 8.76 8.76 8.76 0 8.76 8.17
14-02-11 8.76 8.76 8.76 0 8.76 8.17
14-02-10 8.79 8.79 8.79 0 8.79 8.20
14-02-07 8.78 8.78 8.78 0 8.78 8.19
14-02-06 8.74 8.74 8.74 0 8.74 8.15
14-02-05 8.76 8.76 8.76 0 8.76 8.17
14-02-04 8.72 8.72 8.72 0 8.72 8.13
Date Open High Low Vol Cls adjCls
14-02-03 8.75 8.75 8.75 0 8.75 8.16
14-01-31 8.72 8.72 8.72 0 8.72 8.13
14-01-30 8.74 8.74 8.74 0 8.74 8.12
14-01-29 8.77 8.77 8.77 0 8.77 8.14
14-01-28 8.78 8.78 8.78 0 8.78 8.15
14-01-27 8.79 8.79 8.79 0 8.79 8.16
14-01-24 8.84 8.84 8.84 0 8.84 8.21
14-01-23 8.90 8.90 8.90 0 8.90 8.27
14-01-22 9.00 9.00 9.00 0 9.00 8.36
Date Open High Low Vol Cls adjCls
14-01-21 8.99 8.99 8.99 0 8.99 8.35
14-01-17 9.01 9.01 9.01 0 9.01 8.37
14-01-16 8.98 8.98 8.98 0 8.98 8.34
14-01-15 9.00 9.00 9.00 0 9.00 8.36
14-01-14 8.99 8.99 8.99 0 8.99 8.35
14-01-13 9.04 9.04 9.04 0 9.04 8.40
14-01-10 9.04 9.04 9.04 0 9.04 8.40
14-01-09 9.04 9.04 9.04 0 9.04 8.40
14-01-08 9.05 9.05 9.05 0 9.05 8.40
Date Open High Low Vol Cls adjCls
14-01-07 9.05 9.05 9.05 0 9.05 8.40
14-01-06 9.03 9.03 9.03 0 9.03 8.39
14-01-03 9.05 9.05 9.05 0 9.05 8.40
14-01-02 9.05 9.05 9.05 0 9.05 8.40
13-12-31 9.13 9.13 9.13 0 9.13 8.48
13-12-30 9.15 9.15 9.15 0 9.15 8.47
13-12-27 9.14 9.14 9.14 0 9.14 8.46
13-12-26 9.17 9.17 9.17 0 9.17 8.49
13-12-24 9.20 9.20 9.20 0 9.20 8.52
Date Open High Low Vol Cls adjCls
13-12-23 9.20 9.20 9.20 0 9.20 8.52
13-12-20 9.18 9.18 9.18 0 9.18 8.50
13-12-19 9.21 9.21 9.21 0 9.21 8.53
13-12-18 9.28 9.28 9.28 0 9.28 8.59
13-12-17 9.29 9.29 9.29 0 9.29 8.60
13-12-16 9.31 9.31 9.31 0 9.31 8.62
13-12-13 9.29 9.29 9.29 0 9.29 8.60
13-12-12 9.27 9.27 9.27 0 9.27 8.58
13-12-11 9.27 9.27 9.27 0 9.27 8.58
Date Open High Low Vol Cls adjCls
13-12-10 9.33 9.33 9.33 0 9.33 8.64
13-12-09 9.30 9.30 9.30 0 9.30 8.61
13-12-06 9.26 9.26 9.26 0 9.26 8.57
13-12-05 9.19 9.19 9.19 0 9.19 8.51
13-12-04 9.17 9.17 9.17 0 9.17 8.49
13-12-03 9.19 9.19 9.19 0 9.19 8.51
13-12-02 9.21 9.21 9.21 0 9.21 8.53
13-11-29 9.27 9.27 9.27 0 9.27 8.58
13-11-27 9.26 9.26 9.26 0 9.26 8.54
Date Open High Low Vol Cls adjCls
13-11-26 9.32 9.32 9.32 0 9.32 8.60
13-11-25 9.33 9.33 9.33 0 9.33 8.61
13-11-22 9.36 9.36 9.36 0 9.36 8.64
13-11-21 9.32 9.32 9.32 0 9.32 8.60
13-11-20 9.37 9.37 9.37 0 9.37 8.64
13-11-19 9.41 9.41 9.41 0 9.41 8.68
13-11-18 9.42 9.42 9.42 0 9.42 8.69
13-11-15 9.37 9.37 9.37 0 9.37 8.64
13-11-14 9.35 9.35 9.35 0 9.35 8.63
Date Open High Low Vol Cls adjCls
13-11-13 9.27 9.27 9.27 0 9.27 8.55
13-11-12 9.25 9.25 9.25 0 9.25 8.53
13-11-11 9.26 9.26 9.26 0 9.26 8.54
13-11-08 9.34 9.34 9.34 0 9.34 8.62
13-11-07 9.38 9.38 9.38 0 9.38 8.65
13-11-06 9.41 9.41 9.41 0 9.41 8.68
13-11-05 9.41 9.41 9.41 0 9.41 8.68
13-11-04 9.52 9.52 9.52 0 9.52 8.78
13-11-01 9.49 9.49 9.49 0 9.49 8.76
Date Open High Low Vol Cls adjCls
13-10-31 9.60 9.60 9.60 0 9.60 8.86
13-10-30 9.70 9.70 9.70 0 9.70 8.91
13-10-29 9.72 9.72 9.72 0 9.72 8.93
13-10-28 9.77 9.77 9.77 0 9.77 8.98
13-10-25 9.78 9.78 9.78 0 9.78 8.99
13-10-24 9.77 9.77 9.77 0 9.77 8.98
13-10-23 9.76 9.76 9.76 0 9.76 8.97
13-10-22 9.78 9.78 9.78 0 9.78 8.99
13-10-21 9.69 9.69 9.69 0 9.69 8.90
Date Open High Low Vol Cls adjCls
13-10-18 9.73 9.73 9.73 0 9.73 8.94
13-10-17 9.72 9.72 9.72 0 9.72 8.93
13-10-16 9.62 9.62 9.62 0 9.62 8.84
13-10-15 9.54 9.54 9.54 0 9.54 8.77
13-10-14 9.56 9.56 9.56 0 9.56 8.79
13-10-11 9.58 9.58 9.58 0 9.58 8.80
13-10-10 9.51 9.51 9.51 0 9.51 8.74
13-10-09 9.46 9.46 9.46 0 9.46 8.69
13-10-08 9.46 9.46 9.46 0 9.46 8.69
Date Open High Low Vol Cls adjCls
13-10-07 9.48 9.48 9.48 0 9.48 8.71
13-10-04 9.47 9.47 9.47 0 9.47 8.70
13-10-03 9.47 9.47 9.47 0 9.47 8.70
13-10-02 9.45 9.45 9.45 0 9.45 8.68
13-10-01 9.40 9.40 9.40 0 9.40 8.64
13-09-30 9.40 9.40 9.40 0 9.40 8.64
13-09-27 9.39 9.39 9.39 0 9.39 8.60
13-09-26 9.44 9.44 9.44 0 9.44 8.64
13-09-25 9.49 9.49 9.49 0 9.49 8.69
Date Open High Low Vol Cls adjCls
13-09-24 9.55 9.55 9.55 0 9.55 8.75
13-09-23 9.57 9.57 9.57 0 9.57 8.76
13-09-20 9.58 9.58 9.58 0 9.58 8.77
13-09-19 9.65 9.65 9.65 0 9.65 8.84
13-09-18 9.56 9.56 9.56 0 9.56 8.75
13-09-17 9.38 9.38 9.38 0 9.38 8.59
13-09-16 9.36 9.36 9.36 0 9.36 8.57
13-09-13 9.30 9.30 9.30 0 9.30 8.52
13-09-12 9.25 9.25 9.25 0 9.25 8.47
Date Open High Low Vol Cls adjCls
13-09-11 9.25 9.25 9.25 0 9.25 8.47
13-09-10 9.19 9.19 9.19 0 9.19 8.42
13-09-09 9.19 9.19 9.19 0 9.19 8.42
13-09-06 9.11 9.11 9.11 0 9.11 8.34
13-09-05 9.02 9.02 9.02 0 9.02 8.26
13-09-04 9.05 9.05 9.05 0 9.05 8.29
13-09-03 9.03 9.03 9.03 0 9.03 8.27
13-08-30 9.07 9.07 9.07 0 9.07 8.31
13-08-29 9.06 9.06 9.06 0 9.06 8.27
Date Open High Low Vol Cls adjCls
13-08-28 9.06 9.06 9.06 0 9.06 8.27
13-08-27 9.09 9.09 9.09 0 9.09 8.30
13-08-26 9.16 9.16 9.16 0 9.16 8.36
13-08-23 9.22 9.22 9.22 0 9.22 8.41
13-08-22 9.14 9.14 9.14 0 9.14 8.34
13-08-21 9.16 9.16 9.16 0 9.16 8.36
13-08-20 9.26 9.26 9.26 0 9.26 8.45
13-08-19 9.26 9.26 9.26 0 9.26 8.45
13-08-16 9.36 9.36 9.36 0 9.36 8.54
Date Open High Low Vol Cls adjCls
13-08-15 9.41 9.41 9.41 0 9.41 8.59
13-08-14 9.46 9.46 9.46 0 9.46 8.63
13-08-13 9.50 9.50 9.50 0 9.50 8.67
13-08-12 9.58 9.58 9.58 0 9.58 8.74
13-08-09 9.60 9.60 9.60 0 9.60 8.76
13-08-08 9.59 9.59 9.59 0 9.59 8.75
13-08-07 9.53 9.53 9.53 0 9.53 8.70
13-08-06 9.55 9.55 9.55 0 9.55 8.72
13-08-05 9.58 9.58 9.58 0 9.58 8.74
Date Open High Low Vol Cls adjCls
13-08-02 9.56 9.56 9.56 0 9.56 8.72
13-08-01 9.48 9.48 9.48 0 9.48 8.65
13-07-31 9.51 9.51 9.51 0 9.51 8.68
13-07-30 9.53 9.53 9.53 0 9.53 8.67
13-07-29 9.55 9.55 9.55 0 9.55 8.69
13-07-26 9.59 9.59 9.59 0 9.59 8.72
13-07-25 9.63 9.63 9.63 0 9.63 8.76
13-07-24 9.68 9.68 9.68 0 9.68 8.81
13-07-23 9.77 9.77 9.77 0 9.77 8.89
Date Open High Low Vol Cls adjCls
13-07-22 9.76 9.76 9.76 0 9.76 8.88
13-07-19 9.71 9.71 9.71 0 9.71 8.83
13-07-18 9.72 9.72 9.72 0 9.72 8.84
13-07-17 9.72 9.72 9.72 0 9.72 8.84
13-07-16 9.68 9.68 9.68 0 9.68 8.81
13-07-15 9.66 9.66 9.66 0 9.66 8.79
13-07-12 9.59 9.59 9.59 0 9.59 8.72
13-07-11 9.60 9.60 9.60 0 9.60 8.73
13-07-10 9.53 9.53 9.53 0 9.53 8.67
Date Open High Low Vol Cls adjCls
13-07-09 9.58 9.58 9.58 0 9.58 8.71
13-07-08 9.52 9.52 9.52 0 9.52 8.66
13-07-05 9.52 9.52 9.52 0 9.52 8.66
13-07-03 9.62 9.62 9.62 0 9.62 8.75
13-07-02 9.64 9.64 9.64 0 9.64 8.77
13-07-01 9.65 9.65 9.65 0 9.65 8.78
13-06-28 9.63 9.63 9.63 0 9.63 8.76
13-06-27 9.62 9.62 9.62 0 9.62 8.73
13-06-26 9.50 9.50 9.50 0 9.50 8.62
Date Open High Low Vol Cls adjCls
13-06-25 9.49 9.49 9.49 0 9.49 8.61
13-06-24 9.44 9.44 9.44 0 9.44 8.57
13-06-21 9.52 9.52 9.52 0 9.52 8.64
13-06-20 9.55 9.55 9.55 0 9.55 8.67
13-06-19 9.81 9.81 9.81 0 9.81 8.90
13-06-18 9.90 9.90 9.90 0 9.90 8.98
13-06-17 9.99 9.99 9.99 0 9.99 9.07
13-06-14 10.03 10.03 10.03 0 10.03 9.10
13-06-13 9.95 9.95 9.95 0 9.95 9.03
Date Open High Low Vol Cls adjCls
13-06-12 9.87 9.87 9.87 0 9.87 8.96
13-06-11 9.87 9.87 9.87 0 9.87 8.96
13-06-10 9.90 9.90 9.90 0 9.90 8.98
13-06-07 10.00 10.00 10.00 0 10.00 9.07
13-06-06 10.04 10.04 10.04 0 10.04 9.11
13-06-05 10.08 10.08 10.08 0 10.08 9.15
13-06-04 10.17 10.17 10.17 0 10.17 9.23
13-06-03 10.15 10.15 10.15 0 10.15 9.21
13-05-31 10.12 10.12 10.12 0 10.12 9.18
Date Open High Low Vol Cls adjCls
13-05-30 10.20 10.20 10.20 0 10.20 9.23
13-05-29 10.28 10.28 10.28 0 10.28 9.30
13-05-28 10.38 10.38 10.38 0 10.38 9.40
13-05-24 10.48 10.48 10.48 0 10.48 9.49
13-05-23 10.50 10.50 10.50 0 10.50 9.50
13-05-22 10.55 10.55 10.55 0 10.55 9.55
13-05-21 10.58 10.58 10.58 0 10.58 9.58
13-05-20 10.62 10.62 10.62 0 10.62 9.61
13-05-17 10.64 10.64 10.64 0 10.64 9.63
Date Open High Low Vol Cls adjCls
13-05-16 10.66 10.66 10.66 0 10.66 9.65
13-05-15 10.68 10.68 10.68 0 10.68 9.67
13-05-14 10.74 10.74 10.74 0 10.74 9.72
13-05-13 10.76 10.76 10.76 0 10.76 9.74
13-05-10 10.79 10.79 10.79 0 10.79 9.77
13-05-09 10.85 10.85 10.85 0 10.85 9.82
13-05-08 10.83 10.83 10.83 0 10.83 9.80
13-05-07 10.80 10.80 10.80 0 10.80 9.78
13-05-06 10.80 10.80 10.80 0 10.80 9.78
Date Open High Low Vol Cls adjCls
13-05-03 10.80 10.80 10.80 0 10.80 9.78
13-05-02 10.80 10.80 10.80 0 10.80 9.78
13-05-01 10.78 10.78 10.78 0 10.78 9.76
13-04-30 10.80 10.80 10.80 0 10.80 9.78
13-04-29 10.80 10.80 10.80 0 10.80 9.75
13-04-26 10.78 10.78 10.78 0 10.78 9.74
13-04-25 10.78 10.78 10.78 0 10.78 9.74
13-04-24 10.76 10.76 10.76 0 10.76 9.72
13-04-23 10.74 10.74 10.74 0 10.74 9.70
Date Open High Low Vol Cls adjCls
13-04-22 10.73 10.73 10.73 0 10.73 9.69
13-04-19 10.74 10.74 10.74 0 10.74 9.70
13-04-18 10.74 10.74 10.74 0 10.74 9.70
13-04-17 10.72 10.72 10.72 0 10.72 9.68
13-04-16 10.72 10.72 10.72 0 10.72 9.68
13-04-15 10.71 10.71 10.71 0 10.71 9.67
13-04-12 10.76 10.76 10.76 0 10.76 9.72
13-04-11 10.75 10.75 10.75 0 10.75 9.71
13-04-10 10.76 10.76 10.76 0 10.76 9.72
Date Open High Low Vol Cls adjCls
13-04-09 10.73 10.73 10.73 0 10.73 9.69
13-04-08 10.70 10.70 10.70 0 10.70 9.66
13-04-05 10.64 10.64 10.64 0 10.64 9.61
13-04-04 10.56 10.56 10.56 0 10.56 9.54
13-04-03 10.54 10.54 10.54 0 10.54 9.52
13-04-02 10.55 10.55 10.55 0 10.55 9.53
13-04-01 10.56 10.56 10.56 0 10.56 9.54
13-03-28 10.57 10.57 10.57 0 10.57 9.55
13-03-27 10.56 10.56 10.56 0 10.56 9.51
Date Open High Low Vol Cls adjCls
13-03-26 10.56 10.56 10.56 0 10.56 9.51
13-03-25 10.56 10.56 10.56 0 10.56 9.51
13-03-22 10.55 10.55 10.55 0 10.55 9.50
13-03-21 10.54 10.54 10.54 0 10.54 9.50
13-03-20 10.59 10.59 10.59 0 10.59 9.54
13-03-19 10.58 10.58 10.58 0 10.58 9.53
13-03-18 10.60 10.60 10.60 0 10.60 9.55
13-03-15 10.63 10.63 10.63 0 10.63 9.58
13-03-14 10.63 10.63 10.63 0 10.63 9.58
Date Open High Low Vol Cls adjCls
13-03-13 10.66 10.66 10.66 0 10.66 9.60
13-03-12 10.67 10.67 10.67 0 10.67 9.61
13-03-11 10.67 10.67 10.67 0 10.67 9.61
13-03-08 10.68 10.68 10.68 0 10.68 9.62
13-03-07 10.67 10.67 10.67 0 10.67 9.61
13-03-06 10.65 10.65 10.65 0 10.65 9.59
13-03-05 10.66 10.66 10.66 0 10.66 9.60
13-03-04 10.64 10.64 10.64 0 10.64 9.59
13-03-01 10.64 10.64 10.64 0 10.64 9.59
Date Open High Low Vol Cls adjCls
13-02-28 10.64 10.64 10.64 0 10.64 9.59
13-02-27 10.65 10.65 10.65 0 10.65 9.57
13-02-26 10.62 10.62 10.62 0 10.62 9.55
13-02-25 10.62 10.62 10.62 0 10.62 9.55
13-02-22 10.66 10.66 10.66 0 10.66 9.58
13-02-21 10.65 10.65 10.65 0 10.65 9.57
13-02-20 10.69 10.69 10.69 0 10.69 9.61
13-02-19 10.72 10.72 10.72 0 10.72 9.64
13-02-15 10.70 10.70 10.70 0 10.70 9.62
Date Open High Low Vol Cls adjCls
13-02-14 10.71 10.71 10.71 0 10.71 9.63
13-02-13 10.73 10.73 10.73 0 10.73 9.65
13-02-12 10.70 10.70 10.70 0 10.70 9.62
13-02-11 10.69 10.69 10.69 0 10.69 9.61
13-02-08 10.67 10.67 10.67 0 10.67 9.59
13-02-07 10.69 10.69 10.69 0 10.69 9.61
13-02-06 10.69 10.69 10.69 0 10.69 9.61
13-02-05 10.73 10.73 10.73 0 10.73 9.65
13-02-04 10.67 10.67 10.67 0 10.67 9.59
Date Open High Low Vol Cls adjCls
13-02-01 10.72 10.72 10.72 0 10.72 9.64
13-01-31 10.66 10.66 10.66 0 10.66 9.58
13-01-30 10.65 10.65 10.65 0 10.65 9.56
13-01-29 10.66 10.66 10.66 0 10.66 9.57
13-01-28 10.64 10.64 10.64 0 10.64 9.55
13-01-25 10.67 10.67 10.67 0 10.67 9.58
13-01-24 10.64 10.64 10.64 0 10.64 9.55
13-01-23 10.61 10.61 10.61 0 10.61 9.52
13-01-22 10.63 10.63 10.63 0 10.63 9.54
Date Open High Low Vol Cls adjCls
13-01-18 10.66 10.66 10.66 0 10.66 9.57
13-01-17 10.69 10.69 10.69 0 10.69 9.59
13-01-16 10.62 10.62 10.62 0 10.62 9.53
13-01-15 10.64 10.64 10.64 0 10.64 9.55
13-01-14 10.66 10.66 10.66 0 10.66 9.57
13-01-11 10.63 10.63 10.63 0 10.63 9.54
13-01-10 10.66 10.66 10.66 0 10.66 9.57
13-01-09 10.62 10.62 10.62 0 10.62 9.53
13-01-08 10.59 10.59 10.59 0 10.59 9.50
Date Open High Low Vol Cls adjCls
13-01-07 10.60 10.60 10.60 0 10.60 9.51
13-01-04 10.58 10.58 10.58 0 10.58 9.50
13-01-03 10.60 10.60 10.60 0 10.60 9.51
13-01-02 10.63 10.63 10.63 0 10.63 9.54
12-12-31 10.53 10.53 10.53 0 10.53 9.45
12-12-28 10.53 10.53 10.53 0 10.53 9.43
12-12-27 10.53 10.53 10.53 0 10.53 9.43
12-12-26 10.49 10.49 10.49 0 10.49 9.39
12-12-24 10.45 10.45 10.45 0 10.45 9.36
Date Open High Low Vol Cls adjCls
12-12-21 10.45 10.45 10.45 0 10.45 9.36
12-12-20 11.82 11.82 11.82 0 11.82 9.43
12-12-19 11.81 11.81 11.81 0 11.81 9.42
12-12-18 11.78 11.78 11.78 0 11.78 9.40
12-12-17 11.72 11.72 11.72 0 11.72 9.35
12-12-14 11.75 11.75 11.75 0 11.75 9.38
12-12-13 11.73 11.73 11.73 0 11.73 9.36
12-12-12 11.78 11.78 11.78 0 11.78 9.40
12-12-11 11.74 11.74 11.74 0 11.74 9.37
Date Open High Low Vol Cls adjCls
12-12-10 11.70 11.70 11.70 0 11.70 9.34
12-12-07 11.69 11.69 11.69 0 11.69 9.33
12-12-06 11.66 11.66 11.66 0 11.66 9.31
12-12-05 11.66 11.66 11.66 0 11.66 9.31
12-12-04 11.61 11.61 11.61 0 11.61 9.27
12-12-03 11.59 11.59 11.59 0 11.59 9.25
12-11-30 11.55 11.55 11.55 0 11.55 9.22
12-11-29 11.59 11.59 11.59 0 11.59 9.23
12-11-28 11.54 11.54 11.54 0 11.54 9.19
Date Open High Low Vol Cls adjCls
12-11-27 11.55 11.55 11.55 0 11.55 9.20
12-11-26 11.53 11.53 11.53 0 11.53 9.18
12-11-23 11.53 11.53 11.53 0 11.53 9.18
12-11-21 11.48 11.48 11.48 0 11.48 9.14
12-11-20 11.51 11.51 11.51 0 11.51 9.17
12-11-19 11.46 11.46 11.46 0 11.46 9.13
12-11-16 11.38 11.38 11.38 0 11.38 9.06
12-11-15 11.39 11.39 11.39 0 11.39 9.07
12-11-14 11.35 11.35 11.35 0 11.35 9.04
Date Open High Low Vol Cls adjCls
12-11-13 11.36 11.36 11.36 0 11.36 9.05
12-11-12 11.40 11.40 11.40 0 11.40 9.08
12-11-09 11.43 11.43 11.43 0 11.43 9.10
12-11-08 11.44 11.44 11.44 0 11.44 9.11
12-11-07 11.52 11.52 11.52 0 11.52 9.17
12-11-06 11.57 11.57 11.57 0 11.57 9.21
12-11-05 11.50 11.50 11.50 0 11.50 9.16
12-11-02 11.53 11.53 11.53 0 11.53 9.18
12-11-01 11.57 11.57 11.57 0 11.57 9.21
Date Open High Low Vol Cls adjCls
12-10-31 11.57 11.57 11.57 0 11.57 9.21
12-10-26 11.57 11.57 11.57 0 11.57 9.20
12-10-25 11.59 11.59 11.59 0 11.59 9.21
12-10-24 11.56 11.56 11.56 0 11.56 9.19
12-10-23 11.59 11.59 11.59 0 11.59 9.21
12-10-22 11.70 11.70 11.70 0 11.70 9.30
12-10-19 11.68 11.68 11.68 0 11.68 9.28
12-10-18 11.71 11.71 11.71 0 11.71 9.31
12-10-17 11.71 11.71 11.71 0 11.71 9.31
Date Open High Low Vol Cls adjCls
12-10-16 11.63 11.63 11.63 0 11.63 9.24
12-10-15 11.56 11.56 11.56 0 11.56 9.19
12-10-12 11.54 11.54 11.54 0 11.54 9.17
12-10-11 11.53 11.53 11.53 0 11.53 9.16
12-10-10 11.48 11.48 11.48 0 11.48 9.13
12-10-09 11.49 11.49 11.49 0 11.49 9.13
12-10-08 11.53 11.53 11.53 0 11.53 9.16
12-10-05 11.58 11.58 11.58 0 11.58 9.20
12-10-04 11.63 11.63 11.63 0 11.63 9.24
Date Open High Low Vol Cls adjCls
12-10-03 11.58 11.58 11.58 0 11.58 9.20
12-10-02 11.58 11.58 11.58 0 11.58 9.20
12-10-01 11.55 11.55 11.55 0 11.55 9.18
12-09-28 11.54 11.54 11.54 0 11.54 9.17
12-09-27 11.57 11.57 11.57 0 11.57 9.18
12-09-26 11.49 11.49 11.49 0 11.49 9.12
12-09-25 11.55 11.55 11.55 0 11.55 9.17
12-09-24 11.55 11.55 11.55 0 11.55 9.17
12-09-21 11.60 11.60 11.60 0 11.60 9.21
Date Open High Low Vol Cls adjCls
12-09-20 11.55 11.55 11.55 0 11.55 9.17
12-09-19 11.59 11.59 11.59 0 11.59 9.20
12-09-18 11.63 11.63 11.63 0 11.63 9.23
12-09-17 11.67 11.67 11.67 0 11.67 9.26
12-09-14 11.74 11.74 11.74 0 11.74 9.32
12-09-13 11.73 11.73 11.73 0 11.73 9.31
12-09-12 11.65 11.65 11.65 0 11.65 9.24
12-09-11 11.51 11.51 11.51 0 11.51 9.13
12-09-10 11.47 11.47 11.47 0 11.47 9.10
Date Open High Low Vol Cls adjCls
12-09-07 11.48 11.48 11.48 0 11.48 9.11
12-09-06 11.35 11.35 11.35 0 11.35 9.01
12-09-05 11.25 11.25 11.25 0 11.25 8.93
12-09-04 11.23 11.23 11.23 0 11.23 8.91
12-08-31 11.20 11.20 11.20 0 11.20 8.89
12-08-30 11.19 11.19 11.19 0 11.19 8.86
12-08-29 11.19 11.19 11.19 0 11.19 8.86
12-08-28 11.18 11.18 11.18 0 11.18 8.85
12-08-27 11.17 11.17 11.17 0 11.17 8.84
Date Open High Low Vol Cls adjCls
12-08-24 11.18 11.18 11.18 0 11.18 8.85
12-08-23 11.16 11.16 11.16 0 11.16 8.83
12-08-22 11.14 11.14 11.14 0 11.14 8.82
12-08-21 11.12 11.12 11.12 0 11.12 8.80
12-08-20 11.09 11.09 11.09 0 11.09 8.78
12-08-17 11.10 11.10 11.10 0 11.10 8.79
12-08-16 11.09 11.09 11.09 0 11.09 8.78
12-08-15 11.11 11.11 11.11 0 11.11 8.79
12-08-14 11.13 11.13 11.13 0 11.13 8.81
Date Open High Low Vol Cls adjCls
12-08-13 11.15 11.15 11.15 0 11.15 8.83
12-08-10 11.15 11.15 11.15 0 11.15 8.83
12-08-09 11.17 11.17 11.17 0 11.17 8.84
12-08-08 11.22 11.22 11.22 0 11.22 8.88
12-08-07 11.23 11.23 11.23 0 11.23 8.89
12-08-06 11.24 11.24 11.24 0 11.24 8.90
12-08-03 11.21 11.21 11.21 0 11.21 8.87
12-08-02 11.17 11.17 11.17 0 11.17 8.84
12-08-01 11.16 11.16 11.16 0 11.16 8.83
Date Open High Low Vol Cls adjCls
12-07-31 11.11 11.11 11.11 0 11.11 8.79
12-07-30 11.09 11.09 11.09 0 11.09 8.75
12-07-27 11.03 11.03 11.03 0 11.03 8.70
12-07-26 11.01 11.01 11.01 0 11.01 8.69
12-07-25 10.95 10.95 10.95 0 10.95 8.64
12-07-24 10.94 10.94 10.94 0 10.94 8.63
12-07-23 10.98 10.98 10.98 0 10.98 8.66
12-07-20 11.06 11.06 11.06 0 11.06 8.73
12-07-19 11.08 11.08 11.08 0 11.08 8.74
Date Open High Low Vol Cls adjCls
12-07-18 11.12 11.12 11.12 0 11.12 8.72
12-07-17 11.13 11.13 11.13 0 11.13 8.73
12-07-16 11.07 11.07 11.07 0 11.07 8.68
12-07-13 11.03 11.03 11.03 0 11.03 8.65
12-07-12 10.98 10.98 10.98 0 10.98 8.61
12-07-11 10.94 10.94 10.94 0 10.94 8.58
12-07-10 10.92 10.92 10.92 0 10.92 8.57
12-07-09 10.89 10.89 10.89 0 10.89 8.54
12-07-06 10.89 10.89 10.89 0 10.89 8.54
Date Open High Low Vol Cls adjCls
12-07-05 10.90 10.90 10.90 0 10.90 8.55
12-07-03 10.84 10.84 10.84 0 10.84 8.50
12-07-02 10.78 10.78 10.78 0 10.78 8.46
12-06-29 10.75 10.75 10.75 0 10.75 8.43
12-06-28 10.66 10.66 10.66 0 10.66 8.34
12-06-27 10.68 10.68 10.68 0 10.68 8.35
12-06-26 10.66 10.66 10.66 0 10.66 8.34
12-06-25 10.66 10.66 10.66 0 10.66 8.34
12-06-22 10.68 10.68 10.68 0 10.68 8.35
Date Open High Low Vol Cls adjCls
12-06-21 10.71 10.71 10.71 0 10.71 8.37
12-06-20 10.76 10.76 10.76 0 10.76 8.41
12-06-19 10.75 10.75 10.75 0 10.75 8.41
12-06-18 10.74 10.74 10.74 0 10.74 8.40
12-06-15 10.73 10.73 10.73 0 10.73 8.39
12-06-14 10.68 10.68 10.68 0 10.68 8.35
12-06-13 10.65 10.65 10.65 0 10.65 8.33
12-06-12 10.60 10.60 10.60 0 10.60 8.29
12-06-11 10.61 10.61 10.61 0 10.61 8.30
Date Open High Low Vol Cls adjCls
12-06-08 10.61 10.61 10.61 0 10.61 8.30
12-06-07 10.63 10.63 10.63 0 10.63 8.31
12-06-06 10.54 10.54 10.54 0 10.54 8.24
12-06-05 10.46 10.46 10.46 0 10.46 8.18
12-06-04 10.40 10.40 10.40 0 10.40 8.13
12-06-01 10.40 10.40 10.40 0 10.40 8.13
12-05-31 10.42 10.42 10.42 0 10.42 8.15
12-05-30 10.42 10.42 10.42 0 10.42 8.13
12-05-29 10.47 10.47 10.47 0 10.47 8.16
Date Open High Low Vol Cls adjCls
12-05-25 10.46 10.46 10.46 0 10.46 8.16
12-05-24 10.49 10.49 10.49 0 10.49 8.18
12-05-23 10.49 10.49 10.49 0 10.49 8.18
12-05-22 10.56 10.56 10.56 0 10.56 8.23
12-05-21 10.53 10.53 10.53 0 10.53 8.21
12-05-18 10.51 10.51 10.51 0 10.51 8.20
12-05-17 10.54 10.54 10.54 0 10.54 8.22
12-05-16 10.57 10.57 10.57 0 10.57 8.24
12-05-15 10.62 10.62 10.62 0 10.62 8.28
Date Open High Low Vol Cls adjCls
12-05-14 10.66 10.66 10.66 0 10.66 8.31
12-05-11 10.76 10.76 10.76 0 10.76 8.39
12-05-10 10.78 10.78 10.78 0 10.78 8.41
12-05-09 10.80 10.80 10.80 0 10.80 8.42
12-05-08 10.84 10.84 10.84 0 10.84 8.45
12-05-07 10.85 10.85 10.85 0 10.85 8.46
12-05-04 10.86 10.86 10.86 0 10.86 8.47
12-05-03 10.88 10.88 10.88 0 10.88 8.48
12-05-02 10.83 10.83 10.83 0 10.83 8.45
Date Open High Low Vol Cls adjCls
12-05-01 10.81 10.81 10.81 0 10.81 8.43
12-04-30 10.80 10.80 10.80 0 10.80 8.42
12-04-27 10.76 10.76 10.76 0 10.76 8.37
12-04-26 10.74 10.74 10.74 0 10.74 8.35
12-04-25 10.74 10.74 10.74 0 10.74 8.35
12-04-24 10.72 10.72 10.72 0 10.72 8.34
12-04-23 10.72 10.72 10.72 0 10.72 8.34
12-04-20 10.72 10.72 10.72 0 10.72 8.34
12-04-19 10.68 10.68 10.68 0 10.68 8.31
Date Open High Low Vol Cls adjCls
12-04-18 10.68 10.68 10.68 0 10.68 8.31
12-04-17 10.70 10.70 10.70 0 10.70 8.32
12-04-16 10.69 10.69 10.69 0 10.69 8.32
12-04-13 10.70 10.70 10.70 0 10.70 8.32
12-04-12 10.70 10.70 10.70 0 10.70 8.32
12-04-11 10.67 10.67 10.67 0 10.67 8.30
12-04-10 10.66 10.66 10.66 0 10.66 8.29
12-04-09 10.67 10.67 10.67 0 10.67 8.30
12-04-05 10.67 10.67 10.67 0 10.67 8.30
Date Open High Low Vol Cls adjCls
12-04-04 10.69 10.69 10.69 0 10.69 8.32
12-04-03 10.71 10.71 10.71 0 10.71 8.33
12-04-02 10.70 10.70 10.70 0 10.70 8.32
12-03-30 10.71 10.71 10.71 0 10.71 8.33
12-03-29 10.69 10.69 10.69 0 10.69 8.29
12-03-28 10.71 10.71 10.71 0 10.71 8.31
12-03-27 10.70 10.70 10.70 0 10.70 8.30
12-03-26 10.71 10.71 10.71 0 10.71 8.31
12-03-23 10.71 10.71 10.71 0 10.71 8.31
Date Open High Low Vol Cls adjCls
12-03-22 10.72 10.72 10.72 0 10.72 8.32
12-03-21 10.73 10.73 10.73 0 10.73 8.33
12-03-20 10.74 10.74 10.74 0 10.74 8.33
12-03-19 10.75 10.75 10.75 0 10.75 8.34
12-03-16 10.77 10.77 10.77 0 10.77 8.36
12-03-15 10.77 10.77 10.77 0 10.77 8.36
12-03-14 10.82 10.82 10.82 0 10.82 8.39
12-03-13 10.87 10.87 10.87 0 10.87 8.43
12-03-12 10.85 10.85 10.85 0 10.85 8.42
Date Open High Low Vol Cls adjCls
12-03-09 10.84 10.84 10.84 0 10.84 8.41
12-03-08 10.82 10.82 10.82 0 10.82 8.39
12-03-07 10.78 10.78 10.78 0 10.78 8.36
12-03-06 10.76 10.76 10.76 0 10.76 8.35
12-03-05 10.82 10.82 10.82 0 10.82 8.39
12-03-02 10.83 10.83 10.83 0 10.83 8.40
12-03-01 10.78 10.78 10.78 0 10.78 8.36
12-02-29 10.78 10.78 10.78 0 10.78 8.36
12-02-28 10.75 10.75 10.75 0 10.75 8.32
Date Open High Low Vol Cls adjCls
12-02-27 10.72 10.72 10.72 0 10.72 8.30
12-02-24 10.71 10.71 10.71 0 10.71 8.29
12-02-23 10.71 10.71 10.71 0 10.71 8.29
12-02-22 10.70 10.70 10.70 0 10.70 8.28
12-02-21 10.65 10.65 10.65 0 10.65 8.24
12-02-17 10.62 10.62 10.62 0 10.62 8.22
12-02-16 10.60 10.60 10.60 0 10.60 8.20
12-02-15 10.64 10.64 10.64 0 10.64 8.23
12-02-14 10.63 10.63 10.63 0 10.63 8.23
Date Open High Low Vol Cls adjCls
12-02-13 10.61 10.61 10.61 0 10.61 8.21
12-02-10 10.57 10.57 10.57 0 10.57 8.18
12-02-09 10.58 10.58 10.58 0 10.58 8.19
12-02-08 10.59 10.59 10.59 0 10.59 8.20
12-02-07 10.60 10.60 10.60 0 10.60 8.20
12-02-06 10.59 10.59 10.59 0 10.59 8.20
12-02-03 10.57 10.57 10.57 0 10.57 8.18
12-02-02 10.57 10.57 10.57 0 10.57 8.18
12-02-01 10.55 10.55 10.55 0 10.55 8.16
Date Open High Low Vol Cls adjCls
12-01-31 10.50 10.50 10.50 0 10.50 8.13
12-01-30 10.47 10.47 10.47 0 10.47 8.08
12-01-27 10.48 10.48 10.48 0 10.48 8.09
12-01-26 10.48 10.48 10.48 0 10.48 8.09
12-01-25 10.41 10.41 10.41 0 10.41 8.03
12-01-24 10.37 10.37 10.37 0 10.37 8.00
12-01-23 10.37 10.37 10.37 0 10.37 8.00
12-01-20 10.36 10.36 10.36 0 10.36 7.99
12-01-19 10.33 10.33 10.33 0 10.33 7.97
Date Open High Low Vol Cls adjCls
12-01-18 10.30 10.30 10.30 0 10.30 7.95
12-01-17 10.28 10.28 10.28 0 10.28 7.93
12-01-13 10.27 10.27 10.27 0 10.27 7.92
12-01-12 10.29 10.29 10.29 0 10.29 7.94
12-01-11 10.27 10.27 10.27 0 10.27 7.92
12-01-10 10.31 10.31 10.31 0 10.31 7.95
12-01-09 10.29 10.29 10.29 0 10.29 7.94
12-01-06 10.30 10.30 10.30 0 10.30 7.95
12-01-05 10.31 10.31 10.31 0 10.31 7.95
Date Open High Low Vol Cls adjCls
12-01-04 10.34 10.34 10.34 0 10.34 7.98
12-01-03 10.35 10.35 10.35 0 10.35 7.99
11-12-30 10.31 10.31 10.31 0 10.31 7.95
11-12-29 10.31 10.31 10.31 0 10.31 7.93
11-12-28 10.30 10.30 10.30 0 10.30 7.92
11-12-27 10.30 10.30 10.30 0 10.30 7.92
11-12-23 10.30 10.30 10.30 0 10.30 7.92
11-12-22 10.30 10.30 10.30 0 10.30 7.92
11-12-21 10.30 10.30 10.30 0 10.30 7.92
Date Open High Low Vol Cls adjCls
11-12-20 10.31 10.31 10.31 0 10.31 7.90
11-12-19 10.30 10.30 10.30 0 10.30 7.89
11-12-16 10.31 10.31 10.31 0 10.31 7.90
11-12-15 10.29 10.29 10.29 0 10.29 7.89
11-12-14 10.31 10.31 10.31 0 10.31 7.90
11-12-13 10.33 10.33 10.33 0 10.33 7.92
11-12-12 10.33 10.33 10.33 0 10.33 7.92
11-12-09 10.40 10.40 10.40 0 10.40 7.97
11-12-08 10.37 10.37 10.37 0 10.37 7.95
Date Open High Low Vol Cls adjCls
11-12-07 10.45 10.45 10.45 0 10.45 8.01
11-12-06 10.45 10.45 10.45 0 10.45 8.01
11-12-05 10.46 10.46 10.46 0 10.46 8.02
11-12-02 10.42 10.42 10.42 0 10.42 7.99
11-12-01 10.40 10.40 10.40 0 10.40 7.97
11-11-30 10.36 10.36 10.36 0 10.36 7.94
11-11-29 10.27 10.27 10.27 0 10.27 7.85
11-11-28 10.25 10.25 10.25 0 10.25 7.83
11-11-25 10.22 10.22 10.22 0 10.22 7.81
Date Open High Low Vol Cls adjCls
11-11-23 10.25 10.25 10.25 0 10.25 7.83
11-11-22 10.30 10.30 10.30 0 10.30 7.87
11-11-21 10.31 10.31 10.31 0 10.31 7.88
11-11-18 10.38 10.38 10.38 0 10.38 7.93
11-11-17 10.40 10.40 10.40 0 10.40 7.95
11-11-16 10.43 10.43 10.43 0 10.43 7.97
11-11-15 10.42 10.42 10.42 0 10.42 7.96
11-11-14 10.47 10.47 10.47 0 10.47 8.00
11-11-11 10.48 10.48 10.48 0 10.48 8.01
Date Open High Low Vol Cls adjCls
11-11-10 10.48 10.48 10.48 0 10.48 8.01
11-11-09 10.50 10.50 10.50 0 10.50 8.02
11-11-08 10.58 10.58 10.58 0 10.58 8.08
11-11-07 10.54 10.54 10.54 0 10.54 8.05
11-11-04 10.55 10.55 10.55 0 10.55 8.06
11-11-03 10.52 10.52 10.52 0 10.52 8.04
11-11-02 10.45 10.45 10.45 0 10.45 7.98
11-11-01 10.40 10.40 10.40 0 10.40 7.95
11-10-31 10.46 10.46 10.46 0 10.46 7.99
Date Open High Low Vol Cls adjCls
11-10-28 10.49 10.49 10.49 0 10.49 7.99
11-10-27 10.51 10.51 10.51 0 10.51 8.01
11-10-26 10.41 10.41 10.41 0 10.41 7.93
11-10-25 10.39 10.39 10.39 0 10.39 7.92
11-10-24 10.34 10.34 10.34 0 10.34 7.88
11-10-21 10.33 10.33 10.33 0 10.33 7.87
11-10-20 10.34 10.34 10.34 0 10.34 7.88
11-10-19 10.38 10.38 10.38 0 10.38 7.91
11-10-18 10.37 10.37 10.37 0 10.37 7.90
Date Open High Low Vol Cls adjCls
11-10-17 10.40 10.40 10.40 0 10.40 7.92
11-10-14 10.37 10.37 10.37 0 10.37 7.90
11-10-13 10.33 10.33 10.33 0 10.33 7.87
11-10-12 10.32 10.32 10.32 0 10.32 7.86
11-10-11 10.26 10.26 10.26 0 10.26 7.82
11-10-10 10.19 10.19 10.19 0 10.19 7.76
11-10-07 10.17 10.17 10.17 0 10.17 7.75
11-10-06 10.13 10.13 10.13 0 10.13 7.72
11-10-05 10.02 10.02 10.02 0 10.02 7.63
Date Open High Low Vol Cls adjCls
11-10-04 9.99 9.99 9.99 0 9.99 7.61
11-10-03 10.10 10.10 10.10 0 10.10 7.70
11-09-30 10.09 10.09 10.09 0 10.09 7.69
11-09-29 10.08 10.08 10.08 0 10.08 7.66
11-09-28 10.05 10.05 10.05 0 10.05 7.63
11-09-27 10.03 10.03 10.03 0 10.03 7.62
11-09-26 10.01 10.01 10.01 0 10.01 7.60
11-09-23 10.05 10.05 10.05 0 10.05 7.63
11-09-22 10.22 10.22 10.22 0 10.22 7.76
Date Open High Low Vol Cls adjCls
11-09-21 10.35 10.35 10.35 0 10.35 7.86
11-09-20 10.37 10.37 10.37 0 10.37 7.88
11-09-19 10.37 10.37 10.37 0 10.37 7.88
11-09-16 10.42 10.42 10.42 0 10.42 7.91
11-09-15 10.40 10.40 10.40 0 10.40 7.90
11-09-14 10.44 10.44 10.44 0 10.44 7.93
11-09-13 10.48 10.48 10.48 0 10.48 7.96
11-09-12 10.50 10.50 10.50 0 10.50 7.97
11-09-09 10.56 10.56 10.56 0 10.56 8.02
Date Open High Low Vol Cls adjCls
11-09-08 10.62 10.62 10.62 0 10.62 8.07
11-09-07 10.61 10.61 10.61 0 10.61 8.06
11-09-06 10.56 10.56 10.56 0 10.56 8.02
11-09-02 10.60 10.60 10.60 0 10.60 8.05
11-09-01 10.62 10.62 10.62 0 10.62 8.07
11-08-31 10.61 10.61 10.61 0 10.61 8.06
11-08-30 10.53 10.53 10.53 0 10.53 7.97
11-08-29 10.52 10.52 10.52 0 10.52 7.96
11-08-26 10.52 10.52 10.52 0 10.52 7.96
Date Open High Low Vol Cls adjCls
11-08-25 10.50 10.50 10.50 0 10.50 7.95
11-08-24 10.50 10.50 10.50 0 10.50 7.95
11-08-23 10.53 10.53 10.53 0 10.53 7.97
11-08-22 10.60 10.60 10.60 0 10.60 8.02
11-08-19 10.60 10.60 10.60 0 10.60 8.02
11-08-18 10.61 10.61 10.61 0 10.61 8.03
11-08-17 10.66 10.66 10.66 0 10.66 8.07
11-08-16 10.59 10.59 10.59 0 10.59 8.02
11-08-15 10.58 10.58 10.58 0 10.58 8.01
Date Open High Low Vol Cls adjCls
11-08-12 10.50 10.50 10.50 0 10.50 7.95
11-08-11 10.40 10.40 10.40 0 10.40 7.87
11-08-10 10.53 10.53 10.53 0 10.53 7.97
11-08-09 10.48 10.48 10.48 0 10.48 7.93
11-08-08 10.55 10.55 10.55 0 10.55 7.99
11-08-05 10.65 10.65 10.65 0 10.65 8.06
11-08-04 10.73 10.73 10.73 0 10.73 8.12
11-08-03 10.75 10.75 10.75 0 10.75 8.14
11-08-02 10.68 10.68 10.68 0 10.68 8.09
Date Open High Low Vol Cls adjCls
11-08-01 10.63 10.63 10.63 0 10.63 8.05
11-07-29 10.57 10.57 10.57 0 10.57 8.00
11-07-28 10.57 10.57 10.57 0 10.57 7.98
11-07-27 10.53 10.53 10.53 0 10.53 7.95
11-07-26 10.51 10.51 10.51 0 10.51 7.93
11-07-25 10.51 10.51 10.51 0 10.51 7.93
11-07-22 10.52 10.52 10.52 0 10.52 7.94
11-07-21 10.50 10.50 10.50 0 10.50 7.92
11-07-20 10.48 10.48 10.48 0 10.48 7.91
Date Open High Low Vol Cls adjCls
11-07-19 10.46 10.46 10.46 0 10.46 7.89
11-07-18 10.44 10.44 10.44 0 10.44 7.88
11-07-15 10.45 10.45 10.45 0 10.45 7.89
11-07-14 10.46 10.46 10.46 0 10.46 7.89
11-07-13 10.45 10.45 10.45 0 10.45 7.89
11-07-12 10.45 10.45 10.45 0 10.45 7.89
11-07-11 10.47 10.47 10.47 0 10.47 7.90
11-07-08 10.48 10.48 10.48 0 10.48 7.91
11-07-07 10.47 10.47 10.47 0 10.47 7.90
Date Open High Low Vol Cls adjCls
11-07-06 10.46 10.46 10.46 0 10.46 7.89
11-07-05 10.46 10.46 10.46 0 10.46 7.89
11-07-01 10.46 10.46 10.46 0 10.46 7.89
11-06-30 10.44 10.44 10.44 0 10.44 7.88
11-06-29 10.44 10.44 10.44 0 10.44 7.85
11-06-28 10.43 10.43 10.43 0 10.43 7.85
11-06-27 10.40 10.40 10.40 0 10.40 7.82
11-06-24 10.39 10.39 10.39 0 10.39 7.82
11-06-23 10.39 10.39 10.39 0 10.39 7.82
Date Open High Low Vol Cls adjCls
11-06-22 10.41 10.41 10.41 0 10.41 7.83
11-06-21 10.40 10.40 10.40 0 10.40 7.82
11-06-20 10.38 10.38 10.38 0 10.38 7.81
11-06-17 10.38 10.38 10.38 0 10.38 7.81
11-06-16 10.39 10.39 10.39 0 10.39 7.82
11-06-15 10.41 10.41 10.41 0 10.41 7.83
11-06-14 10.43 10.43 10.43 0 10.43 7.85
11-06-13 10.44 10.44 10.44 0 10.44 7.85
11-06-10 10.45 10.45 10.45 0 10.45 7.86
Date Open High Low Vol Cls adjCls
11-06-09 10.44 10.44 10.44 0 10.44 7.85
11-06-08 10.43 10.43 10.43 0 10.43 7.85
11-06-07 10.42 10.42 10.42 0 10.42 7.84
11-06-06 10.42 10.42 10.42 0 10.42 7.84
11-06-03 10.43 10.43 10.43 0 10.43 7.85
11-06-02 10.43 10.43 10.43 0 10.43 7.85
11-06-01 10.43 10.43 10.43 0 10.43 7.85
11-05-31 10.40 10.40 10.40 0 10.40 7.82
11-05-27 10.36 10.36 10.36 0 10.36 7.77
Date Open High Low Vol Cls adjCls
11-05-26 10.35 10.35 10.35 0 10.35 7.76
11-05-25 10.36 10.36 10.36 0 10.36 7.77
11-05-24 10.37 10.37 10.37 0 10.37 7.78
11-05-23 10.38 10.38 10.38 0 10.38 7.78
11-05-20 10.40 10.40 10.40 0 10.40 7.80
11-05-19 10.40 10.40 10.40 0 10.40 7.80
11-05-18 10.39 10.39 10.39 0 10.39 7.79
11-05-17 10.38 10.38 10.38 0 10.38 7.78
11-05-16 10.36 10.36 10.36 0 10.36 7.77
Date Open High Low Vol Cls adjCls
11-05-13 10.36 10.36 10.36 0 10.36 7.77
11-05-12 10.35 10.35 10.35 0 10.35 7.76
11-05-11 10.37 10.37 10.37 0 10.37 7.78
11-05-10 10.36 10.36 10.36 0 10.36 7.77
11-05-09 10.36 10.36 10.36 0 10.36 7.77
11-05-06 10.35 10.35 10.35 0 10.35 7.76
11-05-05 10.34 10.34 10.34 0 10.34 7.75
11-05-04 10.34 10.34 10.34 0 10.34 7.75
11-05-03 10.33 10.33 10.33 0 10.33 7.75
Date Open High Low Vol Cls adjCls
11-05-02 10.32 10.32 10.32 0 10.32 7.74
11-04-29 10.31 10.31 10.31 0 10.31 7.73
11-04-28 10.27 10.27 10.27 0 10.27 7.68
11-04-27 10.24 10.24 10.24 0 10.24 7.66
11-04-26 10.25 10.25 10.25 0 10.25 7.66
11-04-25 10.23 10.23 10.23 0 10.23 7.65
11-04-21 10.24 10.24 10.24 0 10.24 7.66
11-04-20 10.23 10.23 10.23 0 10.23 7.65
11-04-19 10.21 10.21 10.21 0 10.21 7.63
Date Open High Low Vol Cls adjCls
11-04-18 10.21 10.21 10.21 0 10.21 7.63
11-04-15 10.23 10.23 10.23 0 10.23 7.65
11-04-14 10.22 10.22 10.22 0 10.22 7.64
11-04-13 10.24 10.24 10.24 0 10.24 7.66
11-04-12 10.22 10.22 10.22 0 10.22 7.64
11-04-11 10.24 10.24 10.24 0 10.24 7.66
11-04-08 10.24 10.24 10.24 0 10.24 7.66
11-04-07 10.24 10.24 10.24 0 10.24 7.66
11-04-06 10.25 10.25 10.25 0 10.25 7.66
Date Open High Low Vol Cls adjCls
11-04-05 10.25 10.25 10.25 0 10.25 7.66
11-04-04 10.26 10.26 10.26 0 10.26 7.67
11-04-01 10.24 10.24 10.24 0 10.24 7.66
11-03-31 10.24 10.24 10.24 0 10.24 7.66
11-03-30 10.23 10.23 10.23 0 10.23 7.63
11-03-29 10.24 10.24 10.24 0 10.24 7.63
11-03-28 10.24 10.24 10.24 0 10.24 7.63
11-03-25 10.24 10.24 10.24 0 10.24 7.63
11-03-24 10.23 10.23 10.23 0 10.23 7.63
Date Open High Low Vol Cls adjCls
11-03-23 10.23 10.23 10.23 0 10.23 7.63
11-03-22 10.23 10.23 10.23 0 10.23 7.63
11-03-21 10.23 10.23 10.23 0 10.23 7.63
11-03-18 10.23 10.23 10.23 0 10.23 7.63
11-03-17 10.22 10.22 10.22 0 10.22 7.62
11-03-16 10.22 10.22 10.22 0 10.22 7.62
11-03-15 10.21 10.21 10.21 0 10.21 7.61
11-03-14 10.24 10.24 10.24 0 10.24 7.63
11-03-11 10.23 10.23 10.23 0 10.23 7.63
Date Open High Low Vol Cls adjCls
11-03-10 10.25 10.25 10.25 0 10.25 7.64
11-03-09 10.26 10.26 10.26 0 10.26 7.65
11-03-08 10.25 10.25 10.25 0 10.25 7.64
11-03-07 10.23 10.23 10.23 0 10.23 7.63
11-03-04 10.22 10.22 10.22 0 10.22 7.62
11-03-03 10.21 10.21 10.21 0 10.21 7.61
11-03-02 10.20 10.20 10.20 0 10.20 7.60
11-03-01 10.21 10.21 10.21 0 10.21 7.61
11-02-28 10.20 10.20 10.20 0 10.20 7.60
Date Open High Low Vol Cls adjCls
11-02-25 10.17 10.17 10.17 0 10.17 7.56
11-02-24 10.14 10.14 10.14 0 10.14 7.54
11-02-23 10.15 10.15 10.15 0 10.15 7.55
11-02-22 10.16 10.16 10.16 0 10.16 7.55
11-02-18 10.15 10.15 10.15 0 10.15 7.55
11-02-17 10.14 10.14 10.14 0 10.14 7.54
11-02-16 10.13 10.13 10.13 0 10.13 7.53
11-02-15 10.12 10.12 10.12 0 10.12 7.52
11-02-14 10.12 10.12 10.12 0 10.12 7.52
Date Open High Low Vol Cls adjCls
11-02-11 10.13 10.13 10.13 0 10.13 7.53
11-02-10 10.15 10.15 10.15 0 10.15 7.55
11-02-09 10.17 10.17 10.17 0 10.17 7.56
11-02-08 10.19 10.19 10.19 0 10.19 7.58
11-02-07 10.20 10.20 10.20 0 10.20 7.58
11-02-04 10.21 10.21 10.21 0 10.21 7.59
11-02-03 10.24 10.24 10.24 0 10.24 7.61
11-02-02 10.24 10.24 10.24 0 10.24 7.61
11-02-01 10.23 10.23 10.23 0 10.23 7.61
Date Open High Low Vol Cls adjCls
11-01-31 10.21 10.21 10.21 0 10.21 7.59
11-01-28 10.21 10.21 10.21 0 10.21 7.57
11-01-27 10.27 10.27 10.27 0 10.27 7.61
11-01-26 10.30 10.30 10.30 0 10.30 7.63
11-01-25 10.30 10.30 10.30 0 10.30 7.63
11-01-24 10.30 10.30 10.30 0 10.30 7.63
11-01-21 10.28 10.28 10.28 0 10.28 7.62
11-01-20 10.29 10.29 10.29 0 10.29 7.63
11-01-19 10.34 10.34 10.34 0 10.34 7.66
Date Open High Low Vol Cls adjCls
11-01-18 10.36 10.36 10.36 0 10.36 7.68
11-01-14 10.37 10.37 10.37 0 10.37 7.69
11-01-13 10.38 10.38 10.38 0 10.38 7.69
11-01-12 10.36 10.36 10.36 0 10.36 7.68
11-01-11 10.35 10.35 10.35 0 10.35 7.67
11-01-10 10.35 10.35 10.35 0 10.35 7.67
11-01-07 10.37 10.37 10.37 0 10.37 7.69
11-01-06 10.37 10.37 10.37 0 10.37 7.69
11-01-05 10.38 10.38 10.38 0 10.38 7.69
Date Open High Low Vol Cls adjCls
11-01-04 10.39 10.39 10.39 0 10.39 7.70
11-01-03 10.35 10.35 10.35 0 10.35 7.67
10-12-31 10.32 10.32 10.32 0 10.32 7.65
10-12-30 10.29 10.29 10.29 0 10.29 7.60
10-12-29 10.29 10.29 10.29 0 10.29 7.60
10-12-28 10.28 10.28 10.28 0 10.28 7.60
10-12-27 10.30 10.30 10.30 0 10.30 7.61
10-12-23 10.30 10.30 10.30 0 10.30 7.61
10-12-22 10.30 10.30 10.30 0 10.30 7.61
Date Open High Low Vol Cls adjCls
10-12-21 10.36 10.36 10.36 0 10.36 7.60
10-12-20 10.35 10.35 10.35 0 10.35 7.59
10-12-17 10.35 10.35 10.35 0 10.35 7.59
10-12-16 10.32 10.32 10.32 0 10.32 7.57
10-12-15 10.37 10.37 10.37 0 10.37 7.60
10-12-14 10.43 10.43 10.43 0 10.43 7.65
10-12-13 10.48 10.48 10.48 0 10.48 7.68
10-12-10 10.48 10.48 10.48 0 10.48 7.68
10-12-09 10.49 10.49 10.49 0 10.49 7.69
Date Open High Low Vol Cls adjCls
10-12-08 10.49 10.49 10.49 0 10.49 7.69
10-12-07 10.57 10.57 10.57 0 10.57 7.75
10-12-06 10.60 10.60 10.60 0 10.60 7.77
10-12-03 10.56 10.56 10.56 0 10.56 7.74
10-12-02 10.50 10.50 10.50 0 10.50 7.70
10-12-01 10.44 10.44 10.44 0 10.44 7.65
10-11-30 10.44 10.44 10.44 0 10.44 7.65
10-11-29 10.48 10.48 10.48 0 10.48 7.66
10-11-26 10.55 10.55 10.55 0 10.55 7.71
Date Open High Low Vol Cls adjCls
10-11-24 10.54 10.54 10.54 0 10.54 7.71
10-11-23 10.56 10.56 10.56 0 10.56 7.72
10-11-22 10.56 10.56 10.56 0 10.56 7.72
10-11-19 10.56 10.56 10.56 0 10.56 7.72
10-11-18 10.56 10.56 10.56 0 10.56 7.72
10-11-17 10.52 10.52 10.52 0 10.52 7.69
10-11-16 10.53 10.53 10.53 0 10.53 7.70
10-11-15 10.59 10.59 10.59 0 10.59 7.74
10-11-12 10.65 10.65 10.65 0 10.65 7.79
Date Open High Low Vol Cls adjCls
10-11-11 10.71 10.71 10.71 0 10.71 7.83
10-11-10 10.71 10.71 10.71 0 10.71 7.83
10-11-09 10.79 10.79 10.79 0 10.79 7.89
10-11-08 10.80 10.80 10.80 0 10.80 7.90
10-11-05 10.88 10.88 10.88 0 10.88 7.95
10-11-04 10.86 10.86 10.86 0 10.86 7.94
10-11-03 10.80 10.80 10.80 0 10.80 7.90
10-11-02 10.79 10.79 10.79 0 10.79 7.89
10-11-01 10.77 10.77 10.77 0 10.77 7.87
Date Open High Low Vol Cls adjCls
10-10-29 10.75 10.75 10.75 0 10.75 7.86
10-10-28 10.73 10.73 10.73 0 10.73 7.82
10-10-27 10.72 10.72 10.72 0 10.72 7.81
10-10-26 10.75 10.75 10.75 0 10.75 7.84
10-10-25 10.75 10.75 10.75 0 10.75 7.84
10-10-22 10.72 10.72 10.72 0 10.72 7.81
10-10-21 10.71 10.71 10.71 0 10.71 7.81
10-10-20 10.71 10.71 10.71 0 10.71 7.81
10-10-19 10.73 10.73 10.73 0 10.73 7.82
Date Open High Low Vol Cls adjCls
10-10-18 10.79 10.79 10.79 0 10.79 7.87
10-10-15 10.80 10.80 10.80 0 10.80 7.87
10-10-14 10.88 10.88 10.88 0 10.88 7.93
10-10-13 10.86 10.86 10.86 0 10.86 7.92
10-10-12 10.82 10.82 10.82 0 10.82 7.89
10-10-11 10.79 10.79 10.79 0 10.79 7.87
10-10-08 10.78 10.78 10.78 0 10.78 7.86
10-10-07 10.77 10.77 10.77 0 10.77 7.85
10-10-06 10.74 10.74 10.74 0 10.74 7.83
Date Open High Low Vol Cls adjCls
10-10-05 10.71 10.71 10.71 0 10.71 7.81
10-10-04 10.67 10.67 10.67 0 10.67 7.78
10-10-01 10.67 10.67 10.67 0 10.67 7.78
10-09-30 10.69 10.69 10.69 0 10.69 7.79
10-09-29 10.67 10.67 10.67 0 10.67 7.75
10-09-28 10.63 10.63 10.63 0 10.63 7.72
10-09-27 10.61 10.61 10.61 0 10.61 7.71
10-09-24 10.55 10.55 10.55 0 10.55 7.66
10-09-23 10.56 10.56 10.56 0 10.56 7.67
Date Open High Low Vol Cls adjCls
10-09-22 10.57 10.57 10.57 0 10.57 7.68
10-09-21 10.51 10.51 10.51 0 10.51 7.64
10-09-20 10.51 10.51 10.51 0 10.51 7.64
10-09-17 10.50 10.50 10.50 0 10.50 7.63
10-09-16 10.52 10.52 10.52 0 10.52 7.64
10-09-15 10.51 10.51 10.51 0 10.51 7.64
10-09-14 10.47 10.47 10.47 0 10.47 7.61
10-09-13 10.46 10.46 10.46 0 10.46 7.60
10-09-10 10.44 10.44 10.44 0 10.44 7.58
Date Open High Low Vol Cls adjCls
10-09-09 10.45 10.45 10.45 0 10.45 7.59
10-09-08 10.48 10.48 10.48 0 10.48 7.61
10-09-07 10.54 10.54 10.54 0 10.54 7.66
10-09-03 10.55 10.55 10.55 0 10.55 7.66
10-09-02 10.55 10.55 10.55 0 10.55 7.66
10-09-01 10.55 10.55 10.55 0 10.55 7.66
10-08-31 10.55 10.55 10.55 0 10.55 7.66
10-08-30 10.54 10.54 10.54 0 10.54 7.63
10-08-27 10.53 10.53 10.53 0 10.53 7.62
Date Open High Low Vol Cls adjCls
10-08-26 10.58 10.58 10.58 0 10.58 7.66
10-08-25 10.64 10.64 10.64 0 10.64 7.70
10-08-24 10.68 10.68 10.68 0 10.68 7.73
10-08-23 10.71 10.71 10.71 0 10.71 7.75
10-08-20 10.69 10.69 10.69 0 10.69 7.74
10-08-19 10.70 10.70 10.70 0 10.70 7.75
10-08-18 10.68 10.68 10.68 0 10.68 7.73
10-08-17 10.59 10.59 10.59 0 10.59 7.67
10-08-16 10.55 10.55 10.55 0 10.55 7.64
Date Open High Low Vol Cls adjCls
10-08-13 10.53 10.53 10.53 0 10.53 7.62
10-08-12 10.54 10.54 10.54 0 10.54 7.63
10-08-11 10.56 10.56 10.56 0 10.56 7.64
10-08-10 10.55 10.55 10.55 0 10.55 7.64
10-08-09 10.56 10.56 10.56 0 10.56 7.64
10-08-06 10.51 10.51 10.51 0 10.51 7.61
10-08-05 10.47 10.47 10.47 0 10.47 7.58
10-08-04 10.44 10.44 10.44 0 10.44 7.56
10-08-03 10.44 10.44 10.44 0 10.44 7.56
Date Open High Low Vol Cls adjCls
10-08-02 10.40 10.40 10.40 0 10.40 7.53
10-07-30 10.36 10.36 10.36 0 10.36 7.50
10-07-29 10.35 10.35 10.35 0 10.35 7.47
10-07-28 10.33 10.33 10.33 0 10.33 7.45
10-07-27 10.32 10.32 10.32 0 10.32 7.44
10-07-26 10.30 10.30 10.30 0 10.30 7.43
10-07-23 10.25 10.25 10.25 0 10.25 7.39
10-07-22 10.24 10.24 10.24 0 10.24 7.39
10-07-21 10.24 10.24 10.24 0 10.24 7.39
Date Open High Low Vol Cls adjCls
10-07-20 10.19 10.19 10.19 0 10.19 7.35
10-07-19 10.22 10.22 10.22 0 10.22 7.37
10-07-16 10.23 10.23 10.23 0 10.23 7.38
10-07-15 10.18 10.18 10.18 0 10.18 7.34
10-07-14 10.17 10.17 10.17 0 10.17 7.34
10-07-13 10.18 10.18 10.18 0 10.18 7.34
10-07-12 10.13 10.13 10.13 0 10.13 7.31
10-07-09 10.11 10.11 10.11 0 10.11 7.29
10-07-08 10.08 10.08 10.08 0 10.08 7.27
Date Open High Low Vol Cls adjCls
10-07-07 10.06 10.06 10.06 0 10.06 7.26
10-07-06 10.04 10.04 10.04 0 10.04 7.24
10-07-02 10.00 10.00 10.00 0 10.00 7.21
10-07-01 10.01 10.01 10.01 0 10.01 7.22
10-06-30 10.04 10.04 10.04 0 10.04 7.24
10-06-29 10.05 10.05 10.05 0 10.05 7.22
10-06-28 10.06 10.06 10.06 0 10.06 7.23
10-06-25 10.03 10.03 10.03 0 10.03 7.21
10-06-24 10.03 10.03 10.03 0 10.03 7.21
Date Open High Low Vol Cls adjCls
10-06-23 10.07 10.07 10.07 0 10.07 7.23
10-06-22 10.09 10.09 10.09 0 10.09 7.25
10-06-21 10.13 10.13 10.13 0 10.13 7.28
10-06-18 10.07 10.07 10.07 0 10.07 7.23
10-06-17 10.00 10.00 10.00 0 10.00 7.18
10-06-16 9.95 9.95 9.95 0 9.95 7.15
10-06-15 9.92 9.92 9.92 0 9.92 7.13
10-06-14 9.91 9.91 9.91 0 9.91 7.12
10-06-11 9.86 9.86 9.86 0 9.86 7.08
Date Open High Low Vol Cls adjCls
10-06-10 9.83 9.83 9.83 0 9.83 7.06
10-06-09 9.80 9.80 9.80 0 9.80 7.04
10-06-08 9.76 9.76 9.76 0 9.76 7.01
10-06-07 9.81 9.81 9.81 0 9.81 7.05
10-06-04 9.86 9.86 9.86 0 9.86 7.08
10-06-03 9.91 9.91 9.91 0 9.91 7.12
10-06-02 9.83 9.83 9.83 0 9.83 7.06
10-06-01 9.80 9.80 9.80 0 9.80 7.04
10-05-28 9.83 9.83 9.83 0 9.83 7.06
Date Open High Low Vol Cls adjCls
10-05-27 9.80 9.80 9.80 0 9.80 7.01
10-05-26 9.76 9.76 9.76 0 9.76 6.99
10-05-25 9.69 9.69 9.69 0 9.69 6.94
10-05-24 9.79 9.79 9.79 0 9.79 7.01
10-05-21 9.75 9.75 9.75 0 9.75 6.98
10-05-20 9.76 9.76 9.76 0 9.76 6.99
10-05-19 9.92 9.92 9.92 0 9.92 7.10
10-05-18 10.03 10.03 10.03 0 10.03 7.18
10-05-17 10.02 10.02 10.02 0 10.02 7.17
Date Open High Low Vol Cls adjCls
10-05-14 10.04 10.04 10.04 0 10.04 7.19
10-05-13 10.07 10.07 10.07 0 10.07 7.21
10-05-12 10.01 10.01 10.01 0 10.01 7.16
10-05-11 9.99 9.99 9.99 0 9.99 7.15
10-05-10 9.95 9.95 9.95 0 9.95 7.12
10-05-07 9.89 9.89 9.89 0 9.89 7.08
10-05-06 9.97 9.97 9.97 0 9.97 7.14
10-05-05 10.03 10.03 10.03 0 10.03 7.18
10-05-04 10.08 10.08 10.08 0 10.08 7.21
Date Open High Low Vol Cls adjCls
10-05-03 10.11 10.11 10.11 0 10.11 7.24
10-04-30 10.09 10.09 10.09 0 10.09 7.22
10-04-29 10.09 10.09 10.09 0 10.09 7.22
10-04-28 10.10 10.10 10.10 0 10.10 7.23
10-04-27 10.17 10.17 10.17 0 10.17 7.28
10-04-26 10.18 10.18 10.18 0 10.18 7.29
10-04-23 10.19 10.19 10.19 0 10.19 7.29
10-04-22 10.20 10.20 10.20 0 10.20 7.30
10-04-21 10.21 10.21 10.21 0 10.21 7.31
Date Open High Low Vol Cls adjCls
10-04-20 10.22 10.22 10.22 0 10.22 7.31
10-04-19 10.21 10.21 10.21 0 10.21 7.31
10-04-16 10.23 10.23 10.23 0 10.23 7.32
10-04-15 10.22 10.22 10.22 0 10.22 7.31
10-04-14 10.18 10.18 10.18 0 10.18 7.29
10-04-13 10.15 10.15 10.15 0 10.15 7.26
10-04-12 10.12 10.12 10.12 0 10.12 7.24
10-04-09 10.10 10.10 10.10 0 10.10 7.23
10-04-08 10.09 10.09 10.09 0 10.09 7.22
Date Open High Low Vol Cls adjCls
10-04-07 10.09 10.09 10.09 0 10.09 7.22
10-04-06 10.10 10.10 10.10 0 10.10 7.23
10-04-05 10.08 10.08 10.08 0 10.08 7.21
10-04-01 10.07 10.07 10.07 0 10.07 7.21
10-03-31 10.06 10.06 10.06 0 10.06 7.20
10-03-30 10.05 10.05 10.05 0 10.05 7.17
10-03-29 10.05 10.05 10.05 0 10.05 7.17
10-03-26 10.04 10.04 10.04 0 10.04 7.16
10-03-25 10.06 10.06 10.06 0 10.06 7.17
Date Open High Low Vol Cls adjCls
10-03-24 10.06 10.06 10.06 0 10.06 7.17
10-03-23 10.09 10.09 10.09 0 10.09 7.19
10-03-22 10.07 10.07 10.07 0 10.07 7.18
10-03-19 10.10 10.10 10.10 0 10.10 7.20
10-03-18 10.11 10.11 10.11 0 10.11 7.21
10-03-17 10.10 10.10 10.10 0 10.10 7.20
10-03-16 10.07 10.07 10.07 0 10.07 7.18
10-03-15 10.06 10.06 10.06 0 10.06 7.17
10-03-12 10.05 10.05 10.05 0 10.05 7.17
Date Open High Low Vol Cls adjCls
10-03-11 10.01 10.01 10.01 0 10.01 7.14
10-03-10 10.00 10.00 10.00 0 10.00 7.13
10-03-09 9.99 9.99 9.99 0 9.99 7.12
10-03-08 9.96 9.96 9.96 0 9.96 7.10
10-03-05 9.94 9.94 9.94 0 9.94 7.09
10-03-04 9.91 9.91 9.91 0 9.91 7.07
10-03-03 9.89 9.89 9.89 0 9.89 7.05
10-03-02 9.90 9.90 9.90 0 9.90 7.06
10-03-01 9.90 9.90 9.90 0 9.90 7.06
Date Open High Low Vol Cls adjCls
10-02-26 9.85 9.85 9.85 0 9.85 7.02
10-02-25 9.81 9.81 9.81 0 9.81 6.97
10-02-24 9.79 9.79 9.79 0 9.79 6.96
10-02-23 9.77 9.77 9.77 0 9.77 6.94
10-02-22 9.78 9.78 9.78 0 9.78 6.95
10-02-19 9.78 9.78 9.78 0 9.78 6.95
10-02-18 9.77 9.77 9.77 0 9.77 6.94
10-02-17 9.79 9.79 9.79 0 9.79 6.96
10-02-16 9.78 9.78 9.78 0 9.78 6.95
Date Open High Low Vol Cls adjCls
10-02-12 9.80 9.80 9.80 0 9.80 6.96
10-02-11 9.81 9.81 9.81 0 9.81 6.97
10-02-10 9.78 9.78 9.78 0 9.78 6.95
10-02-09 9.75 9.75 9.75 0 9.75 6.93
10-02-08 9.75 9.75 9.75 0 9.75 6.93
10-02-05 9.75 9.75 9.75 0 9.75 6.93
10-02-04 9.78 9.78 9.78 0 9.78 6.95
10-02-03 9.85 9.85 9.85 0 9.85 7.00
10-02-02 9.87 9.87 9.87 0 9.87 7.01
Date Open High Low Vol Cls adjCls
10-02-01 9.86 9.86 9.86 0 9.86 7.01
10-01-29 9.87 9.87 9.87 0 9.87 7.01
10-01-28 9.84 9.84 9.84 0 9.84 6.97
10-01-27 9.87 9.87 9.87 0 9.87 6.99
10-01-26 9.91 9.91 9.91 0 9.91 7.01
10-01-25 9.92 9.92 9.92 0 9.92 7.02
10-01-22 9.91 9.91 9.91 0 9.91 7.01
10-01-21 9.92 9.92 9.92 0 9.92 7.02
10-01-20 9.95 9.95 9.95 0 9.95 7.04
Date Open High Low Vol Cls adjCls
10-01-19 9.93 9.93 9.93 0 9.93 7.03
10-01-15 9.91 9.91 9.91 0 9.91 7.01
10-01-14 9.90 9.90 9.90 0 9.90 7.01
10-01-13 9.92 9.92 9.92 0 9.92 7.02
10-01-12 9.95 9.95 9.95 0 9.95 7.04
10-01-11 9.97 9.97 9.97 0 9.97 7.06
10-01-08 9.92 9.92 9.92 0 9.92 7.02
10-01-07 9.91 9.91 9.91 0 9.91 7.01
10-01-06 9.94 9.94 9.94 0 9.94 7.04
Date Open High Low Vol Cls adjCls
10-01-05 9.93 9.93 9.93 0 9.93 7.03
10-01-04 9.87 9.87 9.87 0 9.87 6.99
09-12-31 9.83 9.83 9.83 0 9.83 6.96
09-12-30 9.83 9.83 9.83 0 9.83 6.93
09-12-29 9.83 9.83 9.83 0 9.83 6.93
09-12-28 9.84 9.84 9.84 0 9.84 6.94
09-12-24 9.84 9.84 9.84 0 9.84 6.94
09-12-23 9.84 9.84 9.84 0 9.84 6.94
09-12-22 9.80 9.80 9.80 0 9.80 6.91
Date Open High Low Vol Cls adjCls
09-12-21 9.81 9.81 9.81 0 9.81 6.92
09-12-18 9.81 9.81 9.81 0 9.81 6.92
09-12-17 9.81 9.81 9.81 0 9.81 6.92
09-12-16 9.86 9.86 9.86 0 9.86 6.95
09-12-15 9.85 9.85 9.85 0 9.85 6.94
09-12-14 9.86 9.86 9.86 0 9.86 6.95
09-12-11 9.83 9.83 9.83 0 9.83 6.93
09-12-10 9.78 9.78 9.78 0 9.78 6.89
09-12-09 9.77 9.77 9.77 0 9.77 6.89
Date Open High Low Vol Cls adjCls
09-12-08 9.79 9.79 9.79 0 9.79 6.90
09-12-07 9.81 9.81 9.81 0 9.81 6.92
09-12-04 9.79 9.79 9.79 0 9.79 6.90
09-12-03 9.79 9.79 9.79 0 9.79 6.90
09-12-02 9.80 9.80 9.80 0 9.80 6.91
09-12-01 9.85 9.85 9.85 0 9.85 6.94
09-11-30 9.83 9.83 9.83 0 9.83 6.93
09-11-27 9.93 9.93 9.93 0 9.93 6.97
09-11-25 9.95 9.95 9.95 0 9.95 6.99
Date Open High Low Vol Cls adjCls
09-11-24 9.93 9.93 9.93 0 9.93 6.97
09-11-23 9.94 9.94 9.94 0 9.94 6.98
09-11-20 9.91 9.91 9.91 0 9.91 6.96
09-11-19 9.90 9.90 9.90 0 9.90 6.95
09-11-18 9.92 9.92 9.92 0 9.92 6.97
09-11-17 9.91 9.91 9.91 0 9.91 6.96
09-11-16 9.90 9.90 9.90 0 9.90 6.95
09-11-13 9.88 9.88 9.88 0 9.88 6.94
09-11-12 9.87 9.87 9.87 0 9.87 6.93
Date Open High Low Vol Cls adjCls
09-11-11 9.86 9.86 9.86 0 9.86 6.92
09-11-10 9.86 9.86 9.86 0 9.86 6.92
09-11-09 9.84 9.84 9.84 0 9.84 6.91
09-11-06 9.77 9.77 9.77 0 9.77 6.86
09-11-05 9.75 9.75 9.75 0 9.75 6.85
09-11-04 9.74 9.74 9.74 0 9.74 6.84
09-11-03 9.73 9.73 9.73 0 9.73 6.83
09-11-02 9.81 9.81 9.81 0 9.81 6.89
09-10-30 9.81 9.81 9.81 0 9.81 6.89
Date Open High Low Vol Cls adjCls
09-10-29 9.80 9.80 9.80 0 9.80 6.86
09-10-28 9.77 9.77 9.77 0 9.77 6.83
09-10-27 9.86 9.86 9.86 0 9.86 6.90
09-10-26 9.90 9.90 9.90 0 9.90 6.92
09-10-23 9.94 9.94 9.94 0 9.94 6.95
09-10-22 9.92 9.92 9.92 0 9.92 6.94
09-10-21 9.97 9.97 9.97 0 9.97 6.97
09-10-20 9.99 9.99 9.99 0 9.99 6.99
09-10-19 9.99 9.99 9.99 0 9.99 6.99
Date Open High Low Vol Cls adjCls
09-10-16 10.01 10.01 10.01 0 10.01 7.00
09-10-15 9.99 9.99 9.99 0 9.99 6.99
09-10-14 10.05 10.05 10.05 0 10.05 7.03
09-10-13 10.06 10.06 10.06 0 10.06 7.04
09-10-12 10.07 10.07 10.07 0 10.07 7.04
09-10-09 10.05 10.05 10.05 0 10.05 7.03
09-10-08 10.04 10.04 10.04 0 10.04 7.02
09-10-07 10.00 10.00 10.00 0 10.00 6.99
09-10-06 10.00 10.00 10.00 0 10.00 6.99
Date Open High Low Vol Cls adjCls
09-10-05 9.95 9.95 9.95 0 9.95 6.96
09-10-02 9.86 9.86 9.86 0 9.86 6.90
09-10-01 9.85 9.85 9.85 0 9.85 6.89
09-09-30 9.87 9.87 9.87 0 9.87 6.90
09-09-29 9.82 9.82 9.82 0 9.82 6.85
09-09-28 9.79 9.79 9.79 0 9.79 6.83
09-09-25 9.80 9.80 9.80 0 9.80 6.83
09-09-24 9.81 9.81 9.81 0 9.81 6.84
09-09-23 9.85 9.85 9.85 0 9.85 6.87
Date Open High Low Vol Cls adjCls
09-09-22 9.86 9.86 9.86 0 9.86 6.87
09-09-21 9.86 9.86 9.86 0 9.86 6.87
09-09-18 9.84 9.84 9.84 0 9.84 6.86
09-09-17 9.87 9.87 9.87 0 9.87 6.88
09-09-16 9.86 9.86 9.86 0 9.86 6.87
09-09-15 9.76 9.76 9.76 0 9.76 6.80
09-09-14 9.67 9.67 9.67 0 9.67 6.74
09-09-11 9.65 9.65 9.65 0 9.65 6.73
09-09-10 9.63 9.63 9.63 0 9.63 6.71
Date Open High Low Vol Cls adjCls
09-09-09 9.60 9.60 9.60 0 9.60 6.69
09-09-08 9.58 9.58 9.58 0 9.58 6.68
09-09-04 9.52 9.52 9.52 0 9.52 6.64
09-09-03 9.51 9.51 9.51 0 9.51 6.63
09-09-02 9.50 9.50 9.50 0 9.50 6.62
09-09-01 9.50 9.50 9.50 0 9.50 6.62
09-08-31 9.49 9.49 9.49 0 9.49 6.62
09-08-28 9.51 9.51 9.51 0 9.51 6.61
09-08-27 9.51 9.51 9.51 0 9.51 6.61
Date Open High Low Vol Cls adjCls
09-08-26 9.54 9.54 9.54 0 9.54 6.63
09-08-25 9.55 9.55 9.55 0 9.55 6.63
09-08-24 9.57 9.57 9.57 0 9.57 6.65
09-08-21 9.55 9.55 9.55 0 9.55 6.63
09-08-20 9.53 9.53 9.53 0 9.53 6.62
09-08-19 9.52 9.52 9.52 0 9.52 6.61
09-08-18 9.52 9.52 9.52 0 9.52 6.61
09-08-17 9.51 9.51 9.51 0 9.51 6.61
09-08-14 9.52 9.52 9.52 0 9.52 6.61
Date Open High Low Vol Cls adjCls
09-08-13 9.51 9.51 9.51 0 9.51 6.61
09-08-12 9.48 9.48 9.48 0 9.48 6.59
09-08-11 9.54 9.54 9.54 0 9.54 6.63
09-08-10 9.59 9.59 9.59 0 9.59 6.66
09-08-07 9.61 9.61 9.61 0 9.61 6.68
09-08-06 9.58 9.58 9.58 0 9.58 6.65
09-08-05 9.59 9.59 9.59 0 9.59 6.66
09-08-04 9.58 9.58 9.58 0 9.58 6.65
09-08-03 9.50 9.50 9.50 0 9.50 6.60
Date Open High Low Vol Cls adjCls
09-07-31 9.43 9.43 9.43 0 9.43 6.55
09-07-30 9.41 9.41 9.41 0 9.41 6.51
09-07-29 9.38 9.38 9.38 0 9.38 6.49
09-07-28 9.41 9.41 9.41 0 9.41 6.51
09-07-27 9.39 9.39 9.39 0 9.39 6.50
09-07-24 9.38 9.38 9.38 0 9.38 6.49
09-07-23 9.38 9.38 9.38 0 9.38 6.49
09-07-22 9.33 9.33 9.33 0 9.33 6.45
09-07-21 9.31 9.31 9.31 0 9.31 6.44
Date Open High Low Vol Cls adjCls
09-07-20 9.30 9.30 9.30 0 9.30 6.43
09-07-17 9.26 9.26 9.26 0 9.26 6.41
09-07-16 9.22 9.22 9.22 0 9.22 6.38
09-07-15 9.21 9.21 9.21 0 9.21 6.37
09-07-14 9.15 9.15 9.15 0 9.15 6.33
09-07-13 9.11 9.11 9.11 0 9.11 6.30
09-07-10 9.10 9.10 9.10 0 9.10 6.30
09-07-09 9.10 9.10 9.10 0 9.10 6.30
09-07-08 9.10 9.10 9.10 0 9.10 6.30
Date Open High Low Vol Cls adjCls
09-07-07 9.12 9.12 9.12 0 9.12 6.31
09-07-06 9.10 9.10 9.10 0 9.10 6.30
09-07-02 9.13 9.13 9.13 0 9.13 6.32
09-07-01 9.13 9.13 9.13 0 9.13 6.32
09-06-30 9.11 9.11 9.11 0 9.11 6.30
09-06-29 9.11 9.11 9.11 0 9.11 6.28
09-06-26 9.04 9.04 9.04 0 9.04 6.23
09-06-25 9.00 9.00 9.00 0 9.00 6.20
09-06-24 8.95 8.95 8.95 0 8.95 6.16
Date Open High Low Vol Cls adjCls
09-06-23 8.92 8.92 8.92 0 8.92 6.14
09-06-22 8.92 8.92 8.92 0 8.92 6.14
09-06-19 8.99 8.99 8.99 0 8.99 6.19
09-06-18 8.99 8.99 8.99 0 8.99 6.19
09-06-17 9.02 9.02 9.02 0 9.02 6.21
09-06-16 9.11 9.11 9.11 0 9.11 6.28
09-06-15 9.12 9.12 9.12 0 9.12 6.28
09-06-12 9.17 9.17 9.17 0 9.17 6.32
09-06-11 9.16 9.16 9.16 0 9.16 6.31
Date Open High Low Vol Cls adjCls
09-06-10 9.12 9.12 9.12 0 9.12 6.28
09-06-09 9.12 9.12 9.12 0 9.12 6.28
09-06-08 9.07 9.07 9.07 0 9.07 6.25
09-06-05 9.09 9.09 9.09 0 9.09 6.26
09-06-04 9.13 9.13 9.13 0 9.13 6.29
09-06-03 9.12 9.12 9.12 0 9.12 6.28
09-06-02 9.15 9.15 9.15 0 9.15 6.30
09-06-01 9.11 9.11 9.11 0 9.11 6.28
09-05-29 9.04 9.04 9.04 0 9.04 6.23
Date Open High Low Vol Cls adjCls
09-05-28 8.99 8.99 8.99 0 8.99 6.17
09-05-27 9.00 9.00 9.00 0 9.00 6.17
09-05-26 8.98 8.98 8.98 0 8.98 6.16
09-05-22 8.97 8.97 8.97 0 8.97 6.15
09-05-21 9.02 9.02 9.02 0 9.02 6.19
09-05-20 9.06 9.06 9.06 0 9.06 6.21
09-05-19 9.02 9.02 9.02 0 9.02 6.19
09-05-18 8.97 8.97 8.97 0 8.97 6.15
09-05-15 8.96 8.96 8.96 0 8.96 6.15
Date Open High Low Vol Cls adjCls
09-05-14 8.96 8.96 8.96 0 8.96 6.15
09-05-13 8.96 8.96 8.96 0 8.96 6.15
09-05-12 9.01 9.01 9.01 0 9.01 6.18
09-05-11 9.01 9.01 9.01 0 9.01 6.18
09-05-08 9.03 9.03 9.03 0 9.03 6.19
09-05-07 9.02 9.02 9.02 0 9.02 6.19
09-05-06 9.01 9.01 9.01 0 9.01 6.18
09-05-05 8.92 8.92 8.92 0 8.92 6.12
09-05-04 8.82 8.82 8.82 0 8.82 6.05
Date Open High Low Vol Cls adjCls
09-05-01 8.74 8.74 8.74 0 8.74 5.99
09-04-30 8.73 8.73 8.73 0 8.73 5.99
09-04-29 8.72 8.72 8.72 0 8.72 5.96
09-04-28 8.67 8.67 8.67 0 8.67 5.92
09-04-27 8.67 8.67 8.67 0 8.67 5.92
09-04-24 8.69 8.69 8.69 0 8.69 5.94
09-04-23 8.65 8.65 8.65 0 8.65 5.91
09-04-22 8.67 8.67 8.67 0 8.67 5.92
09-04-21 8.68 8.68 8.68 0 8.68 5.93
Date Open High Low Vol Cls adjCls
09-04-20 8.67 8.67 8.67 0 8.67 5.92
09-04-17 8.74 8.74 8.74 0 8.74 5.97
09-04-16 8.75 8.75 8.75 0 8.75 5.98
09-04-15 8.72 8.72 8.72 0 8.72 5.96
09-04-14 8.69 8.69 8.69 0 8.69 5.94
09-04-13 8.67 8.67 8.67 0 8.67 5.92
09-04-09 8.65 8.65 8.65 0 8.65 5.91
09-04-08 8.62 8.62 8.62 0 8.62 5.89
09-04-07 8.56 8.56 8.56 0 8.56 5.85
Date Open High Low Vol Cls adjCls
09-04-06 8.59 8.59 8.59 0 8.59 5.87
09-04-03 8.55 8.55 8.55 0 8.55 5.84
09-04-02 8.49 8.49 8.49 0 8.49 5.80
09-04-01 8.42 8.42 8.42 0 8.42 5.75
09-03-31 8.40 8.40 8.40 0 8.40 5.74
09-03-30 8.36 8.36 8.36 0 8.36 5.69
09-03-27 8.40 8.40 8.40 0 8.40 5.71
09-03-26 8.41 8.41 8.41 0 8.41 5.72
09-03-25 8.37 8.37 8.37 0 8.37 5.69
Date Open High Low Vol Cls adjCls
09-03-24 8.41 8.41 8.41 0 8.41 5.72
09-03-23 8.39 8.39 8.39 0 8.39 5.71
09-03-20 8.35 8.35 8.35 0 8.35 5.68
09-03-19 8.38 8.38 8.38 0 8.38 5.70
09-03-18 8.30 8.30 8.30 0 8.30 5.65
09-03-17 8.26 8.26 8.26 0 8.26 5.62
09-03-16 8.26 8.26 8.26 0 8.26 5.62
09-03-13 8.23 8.23 8.23 0 8.23 5.60
09-03-12 8.19 8.19 8.19 0 8.19 5.57
Date Open High Low Vol Cls adjCls
09-03-11 8.14 8.14 8.14 0 8.14 5.54
09-03-10 8.11 8.11 8.11 0 8.11 5.52
09-03-09 8.08 8.08 8.08 0 8.08 5.50
09-03-06 8.11 8.11 8.11 0 8.11 5.52
09-03-05 8.12 8.12 8.12 0 8.12 5.52
09-03-04 8.14 8.14 8.14 0 8.14 5.54
09-03-03 8.11 8.11 8.11 0 8.11 5.52
09-03-02 8.13 8.13 8.13 0 8.13 5.53
09-02-27 8.21 8.21 8.21 0 8.21 5.58
Date Open High Low Vol Cls adjCls
09-02-26 8.21 8.21 8.21 0 8.21 5.57
09-02-25 8.21 8.21 8.21 0 8.21 5.57
09-02-24 8.21 8.21 8.21 0 8.21 5.57
09-02-23 8.19 8.19 8.19 0 8.19 5.55
09-02-20 8.18 8.18 8.18 0 8.18 5.55
09-02-19 8.23 8.23 8.23 0 8.23 5.58
09-02-18 8.17 8.17 8.17 0 8.17 5.54
09-02-17 8.13 8.13 8.13 0 8.13 5.51
09-02-13 8.20 8.20 8.20 0 8.20 5.56
Date Open High Low Vol Cls adjCls
09-02-12 8.21 8.21 8.21 0 8.21 5.57
09-02-11 8.24 8.24 8.24 0 8.24 5.59
09-02-10 8.28 8.28 8.28 0 8.28 5.62
09-02-09 8.29 8.29 8.29 0 8.29 5.62
09-02-06 8.26 8.26 8.26 0 8.26 5.60
09-02-05 8.23 8.23 8.23 0 8.23 5.58
09-02-04 8.27 8.27 8.27 0 8.27 5.61
09-02-03 8.28 8.28 8.28 0 8.28 5.62
09-02-02 8.28 8.28 8.28 0 8.28 5.62
Date Open High Low Vol Cls adjCls
09-01-30 8.30 8.30 8.30 0 8.30 5.63
09-01-29 8.33 8.33 8.33 0 8.33 5.62
09-01-28 8.35 8.35 8.35 0 8.35 5.64
09-01-27 8.33 8.33 8.33 0 8.33 5.62
09-01-26 8.30 8.30 8.30 0 8.30 5.60
09-01-23 8.27 8.27 8.27 0 8.27 5.58
09-01-22 8.30 8.30 8.30 0 8.30 5.60
09-01-21 8.29 8.29 8.29 0 8.29 5.60
09-01-20 8.30 8.30 8.30 0 8.30 5.60
Date Open High Low Vol Cls adjCls
09-01-16 8.37 8.37 8.37 0 8.37 5.65
09-01-15 8.35 8.35 8.35 0 8.35 5.64
09-01-14 8.36 8.36 8.36 0 8.36 5.64
09-01-13 8.43 8.43 8.43 0 8.43 5.69
09-01-12 8.44 8.44 8.44 0 8.44 5.70
09-01-09 8.46 8.46 8.46 0 8.46 5.71
09-01-08 8.45 8.45 8.45 0 8.45 5.71
09-01-07 8.50 8.50 8.50 0 8.50 5.74
09-01-06 8.51 8.51 8.51 0 8.51 5.75
Date Open High Low Vol Cls adjCls
09-01-05 8.40 8.40 8.40 0 8.40 5.67
09-01-02 8.38 8.38 8.38 0 8.38 5.66
08-12-31 8.39 8.39 8.39 0 8.39 5.66
08-12-30 8.37 8.37 8.37 0 8.37 5.62
08-12-29 8.37 8.37 8.37 0 8.37 5.62
08-12-26 8.35 8.35 8.35 0 8.35 5.61
08-12-24 8.36 8.36 8.36 0 8.36 5.62
08-12-23 8.36 8.36 8.36 0 8.36 5.62
08-12-22 8.32 8.32 8.32 0 8.32 5.59
Date Open High Low Vol Cls adjCls
08-12-19 8.30 8.30 8.30 0 8.30 5.58
08-12-18 8.25 8.25 8.25 0 8.25 5.54
08-12-17 8.17 8.17 8.17 0 8.17 5.49
08-12-16 8.00 8.00 8.00 0 8.00 5.37
08-12-15 7.94 7.94 7.94 0 7.94 5.33
08-12-12 7.92 7.92 7.92 0 7.92 5.32
08-12-11 7.96 7.96 7.96 0 7.96 5.35
08-12-10 7.91 7.91 7.91 0 7.91 5.31
08-12-09 7.87 7.87 7.87 0 7.87 5.29
Date Open High Low Vol Cls adjCls
08-12-08 7.81 7.81 7.81 0 7.81 5.25
08-12-05 7.74 7.74 7.74 0 7.74 5.20
08-12-04 7.74 7.74 7.74 0 7.74 5.20
08-12-03 7.72 7.72 7.72 0 7.72 5.19
08-12-02 7.74 7.74 7.74 0 7.74 5.20
08-12-01 7.74 7.74 7.74 0 7.74 5.20
08-11-28 7.72 7.72 7.72 0 7.72 5.19
08-11-26 7.72 7.72 7.72 0 7.72 5.16
08-11-25 7.70 7.70 7.70 0 7.70 5.15
Date Open High Low Vol Cls adjCls
08-11-24 7.48 7.48 7.48 0 7.48 5.00
08-11-21 7.44 7.44 7.44 0 7.44 4.97
08-11-20 7.43 7.43 7.43 0 7.43 4.97
08-11-19 7.51 7.51 7.51 0 7.51 5.02
08-11-18 7.52 7.52 7.52 0 7.52 5.03
08-11-17 7.55 7.55 7.55 0 7.55 5.05
08-11-14 7.62 7.62 7.62 0 7.62 5.09
08-11-13 7.61 7.61 7.61 0 7.61 5.09
08-11-12 7.71 7.71 7.71 0 7.71 5.15
Date Open High Low Vol Cls adjCls
08-11-11 7.91 7.91 7.91 0 7.91 5.29
08-11-10 7.90 7.90 7.90 0 7.90 5.28
08-11-07 7.83 7.83 7.83 0 7.83 5.23
08-11-06 7.79 7.79 7.79 0 7.79 5.21
08-11-05 7.88 7.88 7.88 0 7.88 5.27
08-11-04 7.92 7.92 7.92 0 7.92 5.29
08-11-03 7.75 7.75 7.75 0 7.75 5.18
08-10-31 7.55 7.55 7.55 0 7.55 5.05
08-10-30 7.43 7.43 7.43 0 7.43 4.94
Date Open High Low Vol Cls adjCls
08-10-29 7.17 7.17 7.17 0 7.17 4.77
08-10-28 7.03 7.03 7.03 0 7.03 4.67
08-10-27 6.89 6.89 6.89 0 6.89 4.58
08-10-24 6.87 6.87 6.87 0 6.87 4.57
08-10-23 6.85 6.85 6.85 0 6.85 4.55
08-10-22 7.04 7.04 7.04 0 7.04 4.68
08-10-21 7.50 7.50 7.50 0 7.50 4.99
08-10-20 7.65 7.65 7.65 0 7.65 5.09
08-10-17 7.73 7.73 7.73 0 7.73 5.14
Date Open High Low Vol Cls adjCls
08-10-16 7.72 7.72 7.72 0 7.72 5.13
08-10-15 7.92 7.92 7.92 0 7.92 5.27
08-10-14 8.13 8.13 8.13 0 8.13 5.41
08-10-13 7.84 7.84 7.84 0 7.84 5.21
08-10-10 7.87 7.87 7.87 0 7.87 5.23
08-10-09 8.30 8.30 8.30 0 8.30 5.52
08-10-08 8.41 8.41 8.41 0 8.41 5.59
08-10-07 8.64 8.64 8.64 0 8.64 5.74
08-10-06 8.70 8.70 8.70 0 8.70 5.78
Date Open High Low Vol Cls adjCls
08-10-03 8.95 8.95 8.95 0 8.95 5.95
08-10-02 9.02 9.02 9.02 0 9.02 6.00
08-10-01 9.08 9.08 9.08 0 9.08 6.04
08-09-30 9.13 9.13 9.13 0 9.13 6.07
08-09-29 9.17 9.17 9.17 0 9.17 6.07
08-09-26 9.27 9.27 9.27 0 9.27 6.14
08-09-25 9.33 9.33 9.33 0 9.33 6.18
08-09-24 9.32 9.32 9.32 0 9.32 6.17
08-09-23 9.34 9.34 9.34 0 9.34 6.19
Date Open High Low Vol Cls adjCls
08-09-22 9.43 9.43 9.43 0 9.43 6.25
08-09-19 9.39 9.39 9.39 0 9.39 6.22
08-09-18 9.22 9.22 9.22 0 9.22 6.11
08-09-17 9.22 9.22 9.22 0 9.22 6.11
08-09-16 9.27 9.27 9.27 0 9.27 6.14
08-09-15 9.44 9.44 9.44 0 9.44 6.25
08-09-12 9.58 9.58 9.58 0 9.58 6.35
08-09-11 9.63 9.63 9.63 0 9.63 6.38
08-09-10 9.65 9.65 9.65 0 9.65 6.39
Date Open High Low Vol Cls adjCls
08-09-09 9.66 9.66 9.66 0 9.66 6.40
08-09-08 9.70 9.70 9.70 0 9.70 6.43
08-09-05 9.68 9.68 9.68 0 9.68 6.41
08-09-04 9.70 9.70 9.70 0 9.70 6.43
08-09-03 9.72 9.72 9.72 0 9.72 6.44
08-09-02 9.72 9.72 9.72 0 9.72 6.44
08-08-29 9.72 9.72 9.72 0 9.72 6.44
08-08-28 9.71 9.71 9.71 0 9.71 6.41
08-08-27 9.70 9.70 9.70 0 9.70 6.40
Date Open High Low Vol Cls adjCls
08-08-26 9.69 9.69 9.69 0 9.69 6.40
08-08-25 9.69 9.69 9.69 0 9.69 6.40
08-08-22 9.68 9.68 9.68 0 9.68 6.39
08-08-21 9.68 9.68 9.68 0 9.68 6.39
08-08-20 9.68 9.68 9.68 0 9.68 6.39
08-08-19 9.69 9.69 9.69 0 9.69 6.40
08-08-18 9.69 9.69 9.69 0 9.69 6.40
08-08-15 9.68 9.68 9.68 0 9.68 6.39
08-08-14 9.67 9.67 9.67 0 9.67 6.38
Date Open High Low Vol Cls adjCls
08-08-13 9.68 9.68 9.68 0 9.68 6.39
08-08-12 9.67 9.67 9.67 0 9.67 6.38
08-08-11 9.67 9.67 9.67 0 9.67 6.38
08-08-08 9.69 9.69 9.69 0 9.69 6.40
08-08-07 9.69 9.69 9.69 0 9.69 6.40
08-08-06 9.68 9.68 9.68 0 9.68 6.39
08-08-05 9.69 9.69 9.69 0 9.69 6.40
08-08-04 9.69 9.69 9.69 0 9.69 6.40
08-08-01 9.67 9.67 9.67 0 9.67 6.38
Date Open High Low Vol Cls adjCls
08-07-31 9.68 9.68 9.68 0 9.68 6.39
08-07-30 9.66 9.66 9.66 0 9.66 6.35
08-07-29 9.65 9.65 9.65 0 9.65 6.35
08-07-28 9.65 9.65 9.65 0 9.65 6.35
08-07-25 9.64 9.64 9.64 0 9.64 6.34
08-07-24 9.65 9.65 9.65 0 9.65 6.35
08-07-23 9.66 9.66 9.66 0 9.66 6.35
08-07-22 9.64 9.64 9.64 0 9.64 6.34
08-07-21 9.65 9.65 9.65 0 9.65 6.35
Date Open High Low Vol Cls adjCls
08-07-18 9.63 9.63 9.63 0 9.63 6.33
08-07-17 9.63 9.63 9.63 0 9.63 6.33
08-07-16 9.62 9.62 9.62 0 9.62 6.33
08-07-15 9.60 9.60 9.60 0 9.60 6.31
08-07-14 9.60 9.60 9.60 0 9.60 6.31
08-07-11 9.61 9.61 9.61 0 9.61 6.32
08-07-10 9.62 9.62 9.62 0 9.62 6.33
08-07-09 9.64 9.64 9.64 0 9.64 6.34
08-07-08 9.62 9.62 9.62 0 9.62 6.33
Date Open High Low Vol Cls adjCls
08-07-07 9.64 9.64 9.64 0 9.64 6.34
08-07-03 9.63 9.63 9.63 0 9.63 6.33
08-07-02 9.63 9.63 9.63 0 9.63 6.33
08-07-01 9.63 9.63 9.63 0 9.63 6.33
08-06-30 9.66 9.66 9.66 0 9.66 6.35
08-06-27 9.64 9.64 9.64 0 9.64 6.32
08-06-26 9.64 9.64 9.64 0 9.64 6.32
08-06-25 9.69 9.69 9.69 0 9.69 6.35
08-06-24 9.68 9.68 9.68 0 9.68 6.34
Date Open High Low Vol Cls adjCls
08-06-23 9.70 9.70 9.70 0 9.70 6.36
08-06-20 9.69 9.69 9.69 0 9.69 6.35
08-06-19 9.71 9.71 9.71 0 9.71 6.36
08-06-18 9.74 9.74 9.74 0 9.74 6.38
08-06-17 9.72 9.72 9.72 0 9.72 6.37
08-06-16 9.74 9.74 9.74 0 9.74 6.38
08-06-13 9.76 9.76 9.76 0 9.76 6.40
08-06-12 9.76 9.76 9.76 0 9.76 6.40
08-06-11 9.81 9.81 9.81 0 9.81 6.43
Date Open High Low Vol Cls adjCls
08-06-10 9.80 9.80 9.80 0 9.80 6.42
08-06-09 9.84 9.84 9.84 0 9.84 6.45
08-06-06 9.82 9.82 9.82 0 9.82 6.44
08-06-05 9.83 9.83 9.83 0 9.83 6.44
08-06-04 9.86 9.86 9.86 0 9.86 6.46
08-06-03 9.88 9.88 9.88 0 9.88 6.48
08-06-02 9.89 9.89 9.89 0 9.89 6.48
08-05-30 9.87 9.87 9.87 0 9.87 6.47
08-05-29 9.82 9.82 9.82 0 9.82 6.42
Date Open High Low Vol Cls adjCls
08-05-28 9.86 9.86 9.86 0 9.86 6.44
08-05-27 9.87 9.87 9.87 0 9.87 6.45
08-05-23 9.89 9.89 9.89 0 9.89 6.46
08-05-22 9.90 9.90 9.90 0 9.90 6.47
08-05-21 9.95 9.95 9.95 0 9.95 6.50
08-05-20 9.94 9.94 9.94 0 9.94 6.49
08-05-19 9.93 9.93 9.93 0 9.93 6.49
08-05-16 9.93 9.93 9.93 0 9.93 6.49
08-05-15 9.89 9.89 9.89 0 9.89 6.46
Date Open High Low Vol Cls adjCls
08-05-14 9.86 9.86 9.86 0 9.86 6.44
08-05-13 9.88 9.88 9.88 0 9.88 6.46
08-05-12 9.91 9.91 9.91 0 9.91 6.48
08-05-09 9.90 9.90 9.90 0 9.90 6.47
08-05-08 9.90 9.90 9.90 0 9.90 6.47
08-05-07 9.89 9.89 9.89 0 9.89 6.46
08-05-06 9.92 9.92 9.92 0 9.92 6.48
08-05-05 9.93 9.93 9.93 0 9.93 6.49
08-05-02 9.94 9.94 9.94 0 9.94 6.49
Date Open High Low Vol Cls adjCls
08-05-01 9.95 9.95 9.95 0 9.95 6.50
08-04-30 9.91 9.91 9.91 0 9.91 6.48
08-04-29 9.89 9.89 9.89 0 9.89 6.44
08-04-28 9.87 9.87 9.87 0 9.87 6.43
08-04-25 9.86 9.86 9.86 0 9.86 6.42
08-04-24 9.87 9.87 9.87 0 9.87 6.43
08-04-23 9.88 9.88 9.88 0 9.88 6.43
08-04-22 9.91 9.91 9.91 0 9.91 6.45
08-04-21 9.91 9.91 9.91 0 9.91 6.45
Date Open High Low Vol Cls adjCls
08-04-18 9.91 9.91 9.91 0 9.91 6.45
08-04-17 9.93 9.93 9.93 0 9.93 6.47
08-04-16 9.95 9.95 9.95 0 9.95 6.48
08-04-15 9.96 9.96 9.96 0 9.96 6.49
08-04-14 9.97 9.97 9.97 0 9.97 6.49
08-04-11 9.95 9.95 9.95 0 9.95 6.48
08-04-10 9.94 9.94 9.94 0 9.94 6.47
08-04-09 9.92 9.92 9.92 0 9.92 6.46
08-04-08 9.92 9.92 9.92 0 9.92 6.46
Date Open High Low Vol Cls adjCls
08-04-07 9.91 9.91 9.91 0 9.91 6.45
08-04-04 9.90 9.90 9.90 0 9.90 6.45
08-04-03 9.86 9.86 9.86 0 9.86 6.42
08-04-02 9.85 9.85 9.85 0 9.85 6.41
08-04-01 9.82 9.82 9.82 0 9.82 6.40
08-03-31 9.84 9.84 9.84 0 9.84 6.41
08-03-28 9.84 9.84 9.84 0 9.84 6.41
08-03-27 9.83 9.83 9.83 0 9.83 6.40
08-03-26 9.84 9.84 9.84 0 9.84 6.41
Date Open High Low Vol Cls adjCls
08-03-25 9.86 9.86 9.86 0 9.86 6.42
08-03-24 9.84 9.84 9.84 0 9.84 6.41
08-03-20 9.84 9.84 9.84 0 9.84 6.41
08-03-19 9.86 9.86 9.86 0 9.86 6.42
08-03-18 9.86 9.86 9.86 0 9.86 6.42
08-03-17 9.81 9.81 9.81 0 9.81 6.39
08-03-14 9.84 9.84 9.84 0 9.84 6.41
08-03-13 9.85 9.85 9.85 0 9.85 6.41
08-03-12 9.87 9.87 9.87 0 9.87 6.43
Date Open High Low Vol Cls adjCls
08-03-11 9.86 9.86 9.86 0 9.86 6.42
08-03-10 9.84 9.84 9.84 0 9.84 6.41
08-03-07 9.84 9.84 9.84 0 9.84 6.41
08-03-06 9.87 9.87 9.87 0 9.87 6.43
08-03-05 9.89 9.89 9.89 0 9.89 6.44
08-03-04 9.85 9.85 9.85 0 9.85 6.41
08-03-03 9.88 9.88 9.88 0 9.88 6.43
08-02-29 9.90 9.90 9.90 0 9.90 6.45
08-02-28 9.87 9.87 9.87 0 9.87 6.43
Date Open High Low Vol Cls adjCls
08-02-27 9.85 9.85 9.85 0 9.85 6.41
08-02-26 9.86 9.86 9.86 0 9.86 6.42
08-02-25 9.84 9.84 9.84 0 9.84 6.41
08-02-22 9.83 9.83 9.83 0 9.83 6.40
08-02-21 9.83 9.83 9.83 0 9.83 6.40
08-02-20 9.82 9.82 9.82 0 9.82 6.40
08-02-19 9.83 9.83 9.83 0 9.83 6.40
08-02-15 9.87 9.87 9.87 0 9.87 6.43
08-02-14 9.89 9.89 9.89 0 9.89 6.44
Date Open High Low Vol Cls adjCls
08-02-13 9.89 9.89 9.89 0 9.89 6.44
08-02-12 9.88 9.88 9.88 0 9.88 6.43
08-02-11 9.87 9.87 9.87 0 9.87 6.43
08-02-08 9.85 9.85 9.85 0 9.85 6.41
08-02-07 9.91 9.91 9.91 0 9.91 6.45
08-02-06 9.94 9.94 9.94 0 9.94 6.47
08-02-05 9.95 9.95 9.95 0 9.95 6.48
08-02-04 9.97 9.97 9.97 0 9.97 6.49