BlackRock Emerg Mkts Flex Dyn Bd Inv C (BCEDX)

9.56
0.00 (0.00%)
Exchange
NAS

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

Date Open High Low Vol Cls adjCls
17-03-28 9.56 9.56 9.56 0 9.56 9.56
17-03-27 9.60 9.60 9.60 0 9.60 9.60
17-03-24 9.59 9.59 9.59 0 9.59 9.59
17-03-23 9.59 9.59 9.59 0 9.59 9.59
17-03-22 9.60 9.60 9.60 0 9.60 9.60
17-03-21 9.61 9.61 9.61 0 9.61 9.61
17-03-20 9.61 9.61 9.61 0 9.61 9.61
17-03-17 9.61 9.61 9.61 0 9.61 9.61
17-03-16 9.59 9.59 9.59 0 9.59 9.59
Date Open High Low Vol Cls adjCls
17-03-15 9.56 9.56 9.56 0 9.56 9.56
17-03-14 9.58 9.58 9.58 0 9.58 9.58
17-03-13 9.62 9.62 9.62 0 9.62 9.62
17-03-10 9.62 9.62 9.62 0 9.62 9.62
17-03-09 9.60 9.60 9.60 0 9.60 9.60
17-03-08 9.64 9.64 9.64 0 9.64 9.64
17-03-07 9.65 9.65 9.65 0 9.65 9.65
17-03-06 9.62 9.62 9.62 0 9.62 9.62
17-03-03 9.61 9.61 9.61 0 9.61 9.61
Date Open High Low Vol Cls adjCls
17-03-02 9.65 9.65 9.65 0 9.65 9.65
17-03-01 9.65 9.65 9.65 0 9.65 9.65
17-02-28 9.68 9.68 9.68 0 9.68 9.68
17-02-27 9.68 9.68 9.68 0 9.68 9.66
17-02-24 9.70 9.70 9.70 0 9.70 9.68
17-02-23 9.69 9.69 9.69 0 9.69 9.67
17-02-22 9.68 9.68 9.68 0 9.68 9.66
17-02-21 9.69 9.69 9.69 0 9.69 9.67
17-02-17 9.67 9.67 9.67 0 9.67 9.65
Date Open High Low Vol Cls adjCls
17-02-16 9.66 9.66 9.66 0 9.66 9.64
17-02-15 9.68 9.68 9.68 0 9.68 9.66
17-02-14 9.70 9.70 9.70 0 9.70 9.68
17-02-13 9.71 9.71 9.71 0 9.71 9.69
17-02-10 9.70 9.70 9.70 0 9.70 9.68
17-02-09 9.65 9.65 9.65 0 9.65 9.63
17-02-08 9.65 9.65 9.65 0 9.65 9.63
17-02-07 9.68 9.68 9.68 0 9.68 9.66
17-02-06 9.71 9.71 9.71 0 9.71 9.69
Date Open High Low Vol Cls adjCls
17-02-03 9.75 9.75 9.75 0 9.75 9.73
17-02-02 9.72 9.72 9.72 0 9.72 9.70
17-02-01 9.70 9.70 9.70 0 9.70 9.68
17-01-31 9.66 9.66 9.66 0 9.66 9.64
17-01-30 9.65 9.65 9.65 0 9.65 9.60
17-01-27 9.69 9.69 9.69 0 9.69 9.64
17-01-26 9.66 9.66 9.66 0 9.66 9.61
17-01-25 9.67 9.67 9.67 0 9.67 9.62
17-01-24 9.70 9.70 9.70 0 9.70 9.65
Date Open High Low Vol Cls adjCls
17-01-23 9.66 9.66 9.66 0 9.66 9.61
17-01-20 9.68 9.68 9.68 0 9.68 9.63
17-01-19 9.68 9.68 9.68 0 9.68 9.63
17-01-18 9.68 9.68 9.68 0 9.68 9.63
17-01-17 9.67 9.67 9.67 0 9.67 9.62
17-01-13 9.67 9.67 9.67 0 9.67 9.62
17-01-12 9.66 9.66 9.66 0 9.66 9.61
17-01-11 9.64 9.64 9.64 0 9.64 9.59
17-01-10 9.66 9.66 9.66 0 9.66 9.61
Date Open High Low Vol Cls adjCls
17-01-09 9.65 9.65 9.65 0 9.65 9.60
17-01-06 9.65 9.65 9.65 0 9.65 9.60
17-01-05 9.61 9.61 9.61 0 9.61 9.56
17-01-04 9.59 9.59 9.59 0 9.59 9.54
17-01-03 9.55 9.55 9.55 0 9.55 9.50
16-12-30 9.50 9.50 9.50 0 9.50 9.45
16-12-29 9.53 9.53 9.53 0 9.53 9.45
16-12-28 9.54 9.54 9.54 0 9.54 9.46
16-12-27 9.50 9.50 9.50 0 9.50 9.42
Date Open High Low Vol Cls adjCls
16-12-23 9.50 9.50 9.50 0 9.50 9.42
16-12-22 9.48 9.48 9.48 0 9.48 9.40
16-12-21 9.45 9.45 9.45 0 9.45 9.37
16-12-20 9.45 9.45 9.45 0 9.45 9.37
16-12-19 9.41 9.41 9.41 0 9.41 9.33
16-12-16 9.43 9.43 9.43 0 9.43 9.35
16-12-15 9.44 9.44 9.44 0 9.44 9.36
16-12-14 9.46 9.46 9.46 0 9.46 9.38
16-12-13 9.47 9.47 9.47 0 9.47 9.39
Date Open High Low Vol Cls adjCls
16-12-12 9.48 9.48 9.48 0 9.48 9.40
16-12-09 9.47 9.47 9.47 0 9.47 9.39
16-12-08 9.44 9.44 9.44 0 9.44 9.36
16-12-07 9.46 9.46 9.46 0 9.46 9.38
16-12-06 9.43 9.43 9.43 0 9.43 9.35
16-12-05 9.46 9.46 9.46 0 9.46 9.38
16-12-02 9.40 9.40 9.40 0 9.40 9.32
16-12-01 9.40 9.40 9.40 0 9.40 9.32
16-11-30 9.39 9.39 9.39 0 9.39 9.31
Date Open High Low Vol Cls adjCls
16-11-29 9.38 9.38 9.38 0 9.38 9.28
16-11-28 9.42 9.42 9.42 0 9.42 9.32
16-11-25 9.41 9.41 9.41 0 9.41 9.31
16-11-23 9.45 9.45 9.45 0 9.45 9.35
16-11-22 9.50 9.50 9.50 0 9.50 9.40
16-11-21 9.49 9.49 9.49 0 9.49 9.39
16-11-18 9.49 9.49 9.49 0 9.49 9.39
16-11-17 9.48 9.48 9.48 0 9.48 9.38
16-11-16 9.39 9.39 9.39 0 9.39 9.29
Date Open High Low Vol Cls adjCls
16-11-15 9.41 9.41 9.41 0 9.41 9.31
16-11-14 9.32 9.32 9.32 0 9.32 9.22
16-11-11 9.33 9.33 9.33 0 9.33 9.23
16-11-10 9.24 9.24 9.24 0 9.24 9.14
16-11-09 9.31 9.31 9.31 0 9.31 9.21
16-11-08 9.28 9.28 9.28 0 9.28 9.18
16-11-07 9.29 9.29 9.29 0 9.29 9.19
16-11-04 9.31 9.31 9.31 0 9.31 9.21
16-11-03 9.32 9.32 9.32 0 9.32 9.22
Date Open High Low Vol Cls adjCls
16-11-02 9.31 9.31 9.31 0 9.31 9.21
16-11-01 9.34 9.34 9.34 0 9.34 9.24
16-10-31 9.25 9.25 9.25 0 9.25 9.15
16-10-28 9.25 9.25 9.25 0 9.25 9.13
16-10-27 9.32 9.32 9.32 0 9.32 9.20
16-10-26 9.28 9.28 9.28 0 9.28 9.16
16-10-25 9.31 9.31 9.31 0 9.31 9.19
16-10-24 9.32 9.32 9.32 0 9.32 9.20
16-10-21 9.28 9.28 9.28 0 9.28 9.16
Date Open High Low Vol Cls adjCls
16-10-20 9.26 9.26 9.26 0 9.26 9.14
16-10-19 9.22 9.22 9.22 0 9.22 9.10
16-10-18 9.25 9.25 9.25 0 9.25 9.13
16-10-17 9.33 9.33 9.33 0 9.33 9.21
16-10-14 9.37 9.37 9.37 0 9.37 9.25
16-10-13 9.37 9.37 9.37 0 9.37 9.25
16-10-12 9.42 9.42 9.42 0 9.42 9.30
16-10-11 9.43 9.43 9.43 0 9.43 9.31
16-10-10 9.41 9.41 9.41 0 9.41 9.29
Date Open High Low Vol Cls adjCls
16-10-07 9.43 9.43 9.43 0 9.43 9.31
16-10-06 9.44 9.44 9.44 0 9.44 9.32
16-10-05 9.44 9.44 9.44 0 9.44 9.32
16-10-04 9.40 9.40 9.40 0 9.40 9.28
16-10-03 9.38 9.38 9.38 0 9.38 9.26
16-09-30 9.38 9.38 9.38 0 9.38 9.26
16-09-29 9.35 9.35 9.35 0 9.35 9.21
16-09-28 9.31 9.31 9.31 0 9.31 9.17
16-09-27 9.33 9.33 9.33 0 9.33 9.19
Date Open High Low Vol Cls adjCls
16-09-26 9.35 9.35 9.35 0 9.35 9.21
16-09-23 9.36 9.36 9.36 0 9.36 9.22
16-09-22 9.38 9.38 9.38 0 9.38 9.24
16-09-21 9.38 9.38 9.38 0 9.38 9.24
16-09-20 9.33 9.33 9.33 0 9.33 9.19
16-09-19 9.34 9.34 9.34 0 9.34 9.20
16-09-16 9.35 9.35 9.35 0 9.35 9.21
16-09-15 9.35 9.35 9.35 0 9.35 9.21
16-09-14 9.34 9.34 9.34 0 9.34 9.20
Date Open High Low Vol Cls adjCls
16-09-13 9.34 9.34 9.34 0 9.34 9.20
16-09-12 9.30 9.30 9.30 0 9.30 9.16
16-09-09 9.35 9.35 9.35 0 9.35 9.21
16-09-08 9.34 9.34 9.34 0 9.34 9.20
16-09-07 9.33 9.33 9.33 0 9.33 9.19
16-09-06 9.30 9.30 9.30 0 9.30 9.16
16-09-02 9.31 9.31 9.31 0 9.31 9.17
16-09-01 9.28 9.28 9.28 0 9.28 9.14
16-08-31 9.30 9.30 9.30 0 9.30 9.16
Date Open High Low Vol Cls adjCls
16-08-30 9.31 9.31 9.31 0 9.31 9.14
16-08-29 9.27 9.27 9.27 0 9.27 9.10
16-08-26 9.28 9.28 9.28 0 9.28 9.11
16-08-25 9.23 9.23 9.23 0 9.23 9.07
16-08-24 9.24 9.24 9.24 0 9.24 9.08
16-08-23 9.27 9.27 9.27 0 9.27 9.10
16-08-22 9.25 9.25 9.25 0 9.25 9.09
16-08-19 9.28 9.28 9.28 0 9.28 9.11
16-08-18 9.25 9.25 9.25 0 9.25 9.09
Date Open High Low Vol Cls adjCls
16-08-17 9.26 9.26 9.26 0 9.26 9.09
16-08-16 9.26 9.26 9.26 0 9.26 9.09
16-08-15 9.27 9.27 9.27 0 9.27 9.10
16-08-12 9.26 9.26 9.26 0 9.26 9.09
16-08-11 9.27 9.27 9.27 0 9.27 9.10
16-08-10 9.28 9.28 9.28 0 9.28 9.11
16-08-09 9.30 9.30 9.30 0 9.30 9.13
16-08-08 9.31 9.31 9.31 0 9.31 9.14
16-08-05 9.29 9.29 9.29 0 9.29 9.12
Date Open High Low Vol Cls adjCls
16-08-04 9.26 9.26 9.26 0 9.26 9.09
16-08-03 9.23 9.23 9.23 0 9.23 9.07
16-08-02 9.23 9.23 9.23 0 9.23 9.07
16-08-01 9.26 9.26 9.26 0 9.26 9.09
16-07-29 9.20 9.20 9.20 0 9.20 9.04
16-07-28 9.28 9.28 9.28 0 9.28 9.09
16-07-27 9.28 9.28 9.28 0 9.28 9.09
16-07-26 9.29 9.29 9.29 0 9.29 9.10
16-07-25 9.32 9.32 9.32 0 9.32 9.13
Date Open High Low Vol Cls adjCls
16-07-22 9.31 9.31 9.31 0 9.31 9.12
16-07-21 9.30 9.30 9.30 0 9.30 9.11
16-07-20 9.33 9.33 9.33 0 9.33 9.14
16-07-19 9.33 9.33 9.33 0 9.33 9.14
16-07-18 9.26 9.26 9.26 0 9.26 9.07
16-07-15 9.28 9.28 9.28 0 9.28 9.09
16-07-14 9.24 9.24 9.24 0 9.24 9.05
16-07-13 9.27 9.27 9.27 0 9.27 9.08
16-07-12 9.27 9.27 9.27 0 9.27 9.08
Date Open High Low Vol Cls adjCls
16-07-11 9.34 9.34 9.34 0 9.34 9.15
16-07-08 9.34 9.34 9.34 0 9.34 9.15
16-07-07 9.37 9.37 9.37 0 9.37 9.18
16-07-06 9.36 9.36 9.36 0 9.36 9.17
16-07-05 9.33 9.33 9.33 0 9.33 9.14
16-07-01 9.24 9.24 9.24 0 9.24 9.05
16-06-30 9.18 9.18 9.18 0 9.18 8.99
16-06-29 9.24 9.24 9.24 0 9.24 9.02
16-06-28 9.22 9.22 9.22 0 9.22 9.00
Date Open High Low Vol Cls adjCls
16-06-27 9.19 9.19 9.19 0 9.19 8.97
16-06-24 9.06 9.06 9.06 0 9.06 8.84
16-06-23 9.09 9.09 9.09 0 9.09 8.87
16-06-22 9.04 9.04 9.04 0 9.04 8.82
16-06-21 9.03 9.03 9.03 0 9.03 8.81
16-06-20 9.01 9.01 9.01 0 9.01 8.79
16-06-17 8.97 8.97 8.97 0 8.97 8.75
16-06-16 8.94 8.94 8.94 0 8.94 8.73
16-06-15 8.92 8.92 8.92 0 8.92 8.71
Date Open High Low Vol Cls adjCls
16-06-14 8.92 8.92 8.92 0 8.92 8.71
16-06-13 8.92 8.92 8.92 0 8.92 8.71
16-06-10 8.93 8.93 8.93 0 8.93 8.72
16-06-09 8.88 8.88 8.88 0 8.88 8.67
16-06-08 8.88 8.88 8.88 0 8.88 8.67
16-06-07 8.86 8.86 8.86 0 8.86 8.65
16-06-06 8.88 8.88 8.88 0 8.88 8.67
16-06-03 8.87 8.87 8.87 0 8.87 8.66
16-06-02 8.88 8.88 8.88 0 8.88 8.67
Date Open High Low Vol Cls adjCls
16-06-01 8.84 8.84 8.84 0 8.84 8.63
16-05-31 8.85 8.85 8.85 0 8.85 8.64
16-05-27 8.85 8.85 8.85 0 8.85 8.61
16-05-26 8.85 8.85 8.85 0 8.85 8.61
16-05-25 8.87 8.87 8.87 0 8.87 8.63
16-05-24 8.90 8.90 8.90 0 8.90 8.66
16-05-23 8.90 8.90 8.90 0 8.90 8.66
16-05-20 8.89 8.89 8.89 0 8.89 8.65
16-05-19 8.88 8.88 8.88 0 8.88 8.64
Date Open High Low Vol Cls adjCls
16-05-18 8.91 8.91 8.91 0 8.91 8.67
16-05-17 8.91 8.91 8.91 0 8.91 8.67
16-05-16 8.92 8.92 8.92 0 8.92 8.68
16-05-13 8.93 8.93 8.93 0 8.93 8.69
16-05-12 8.89 8.89 8.89 0 8.89 8.65
16-05-11 8.85 8.85 8.85 0 8.85 8.61
16-05-10 8.84 8.84 8.84 0 8.84 8.60
16-05-09 8.85 8.85 8.85 0 8.85 8.61
16-05-06 8.86 8.86 8.86 0 8.86 8.62
Date Open High Low Vol Cls adjCls
16-05-05 8.87 8.87 8.87 0 8.87 8.63
16-05-04 8.85 8.85 8.85 0 8.85 8.61
16-05-03 8.88 8.88 8.88 0 8.88 8.64
16-05-02 8.97 8.97 8.97 0 8.97 8.73
16-04-29 8.98 8.98 8.98 0 8.98 8.74
16-04-28 8.93 8.93 8.93 0 8.93 8.66
16-04-27 8.92 8.92 8.92 0 8.92 8.65
16-04-26 8.89 8.89 8.89 0 8.89 8.62
16-04-25 8.91 8.91 8.91 0 8.91 8.64
Date Open High Low Vol Cls adjCls
16-04-22 8.91 8.91 8.91 0 8.91 8.64
16-04-21 8.89 8.89 8.89 0 8.89 8.62
16-04-20 8.86 8.86 8.86 0 8.86 8.59
16-04-19 8.84 8.84 8.84 0 8.84 8.57
16-04-18 8.81 8.81 8.81 0 8.81 8.54
16-04-15 8.82 8.82 8.82 0 8.82 8.55
16-04-14 8.85 8.85 8.85 0 8.85 8.58
16-04-13 8.82 8.82 8.82 0 8.82 8.55
16-04-12 8.78 8.78 8.78 0 8.78 8.51
Date Open High Low Vol Cls adjCls
16-04-11 8.78 8.78 8.78 0 8.78 8.51
16-04-08 8.79 8.79 8.79 0 8.79 8.52
16-04-07 8.74 8.74 8.74 0 8.74 8.47
16-04-06 8.80 8.80 8.80 0 8.80 8.53
16-04-05 8.77 8.77 8.77 0 8.77 8.50
16-04-04 8.82 8.82 8.82 0 8.82 8.55
16-04-01 8.84 8.84 8.84 0 8.84 8.57
16-03-31 8.83 8.83 8.83 0 8.83 8.56
16-03-30 8.83 8.83 8.83 0 8.83 8.53
Date Open High Low Vol Cls adjCls
16-03-29 8.81 8.81 8.81 0 8.81 8.51
16-03-28 8.82 8.82 8.82 0 8.82 8.52
16-03-24 8.80 8.80 8.80 0 8.80 8.50
16-03-23 8.82 8.82 8.82 0 8.82 8.52
16-03-22 8.90 8.90 8.90 0 8.90 8.60
16-03-21 8.90 8.90 8.90 0 8.90 8.60
16-03-18 8.86 8.86 8.86 0 8.86 8.56
16-03-17 8.80 8.80 8.80 0 8.80 8.50
16-03-16 8.77 8.77 8.77 0 8.77 8.47
Date Open High Low Vol Cls adjCls
16-03-15 8.77 8.77 8.77 0 8.77 8.47
16-03-14 8.80 8.80 8.80 0 8.80 8.50
16-03-11 8.81 8.81 8.81 0 8.81 8.51
16-03-10 8.84 8.84 8.84 0 8.84 8.54
16-03-09 8.82 8.82 8.82 0 8.82 8.52
16-03-08 8.78 8.78 8.78 0 8.78 8.48
16-03-07 8.82 8.82 8.82 0 8.82 8.52
16-03-04 8.81 8.81 8.81 0 8.81 8.51
16-03-03 8.78 8.78 8.78 0 8.78 8.48
Date Open High Low Vol Cls adjCls
16-03-02 8.73 8.73 8.73 0 8.73 8.43
16-03-01 8.68 8.68 8.68 0 8.68 8.39
16-02-29 8.59 8.59 8.59 0 8.59 8.30
16-02-26 8.56 8.56 8.56 0 8.56 8.24
16-02-25 8.59 8.59 8.59 0 8.59 8.27
16-02-24 8.59 8.59 8.59 0 8.59 8.27
16-02-23 8.61 8.61 8.61 0 8.61 8.29
16-02-22 8.66 8.66 8.66 0 8.66 8.34
16-02-19 8.61 8.61 8.61 0 8.61 8.29
Date Open High Low Vol Cls adjCls
16-02-18 8.63 8.63 8.63 0 8.63 8.31
16-02-17 8.63 8.63 8.63 0 8.63 8.31
16-02-16 8.57 8.57 8.57 0 8.57 8.25
16-02-12 8.54 8.54 8.54 0 8.54 8.23
16-02-11 8.56 8.56 8.56 0 8.56 8.24
16-02-10 8.58 8.58 8.58 0 8.58 8.26
16-02-09 8.55 8.55 8.55 0 8.55 8.23
16-02-08 8.57 8.57 8.57 0 8.57 8.25
16-02-05 8.55 8.55 8.55 0 8.55 8.23
Date Open High Low Vol Cls adjCls
16-02-04 8.57 8.57 8.57 0 8.57 8.25
16-02-03 8.48 8.48 8.48 0 8.48 8.17
16-02-02 8.46 8.46 8.46 0 8.46 8.15
16-02-01 8.55 8.55 8.55 0 8.55 8.23
16-01-29 8.56 8.56 8.56 0 8.56 8.24
16-01-28 8.55 8.55 8.55 0 8.55 8.21
16-01-27 8.48 8.48 8.48 0 8.48 8.14
16-01-26 8.46 8.46 8.46 0 8.46 8.12
16-01-25 8.47 8.47 8.47 0 8.47 8.13
Date Open High Low Vol Cls adjCls
16-01-22 8.46 8.46 8.46 0 8.46 8.12
16-01-21 8.42 8.42 8.42 0 8.42 8.08
16-01-20 8.40 8.40 8.40 0 8.40 8.06
16-01-19 8.46 8.46 8.46 0 8.46 8.12
16-01-15 8.47 8.47 8.47 0 8.47 8.13
16-01-14 8.57 8.57 8.57 0 8.57 8.22
16-01-13 8.60 8.60 8.60 0 8.60 8.25
16-01-12 8.65 8.65 8.65 0 8.65 8.30
16-01-11 8.72 8.72 8.72 0 8.72 8.37
Date Open High Low Vol Cls adjCls
16-01-08 8.81 8.81 8.81 0 8.81 8.46
16-01-07 8.82 8.82 8.82 0 8.82 8.46
16-01-06 8.78 8.78 8.78 0 8.78 8.43
16-01-05 8.80 8.80 8.80 0 8.80 8.45
16-01-04 8.81 8.81 8.81 0 8.81 8.46
15-12-31 8.82 8.82 8.82 0 8.82 8.46
15-12-30 8.81 8.81 8.81 0 8.81 8.44
15-12-29 8.80 8.80 8.80 0 8.80 8.43
15-12-28 8.76 8.76 8.76 0 8.76 8.39
Date Open High Low Vol Cls adjCls
15-12-24 8.80 8.80 8.80 0 8.80 8.43
15-12-23 8.81 8.81 8.81 0 8.81 8.44
15-12-22 8.79 8.79 8.79 0 8.79 8.42
15-12-21 8.79 8.79 8.79 0 8.79 8.42
15-12-18 8.79 8.79 8.79 0 8.79 8.42
15-12-17 8.82 8.82 8.82 0 8.82 8.45
15-12-16 8.88 8.88 8.88 0 8.88 8.51
15-12-15 8.88 8.88 8.88 0 8.88 8.51
15-12-14 8.88 8.88 8.88 0 8.88 8.51
Date Open High Low Vol Cls adjCls
15-12-11 8.84 8.84 8.84 0 8.84 8.47
15-12-10 8.86 8.86 8.86 0 8.86 8.49
15-12-09 8.91 8.91 8.91 0 8.91 8.54
15-12-08 8.80 8.80 8.80 0 8.80 8.43
15-12-07 8.79 8.79 8.79 0 8.79 8.42
15-12-04 8.77 8.77 8.77 0 8.77 8.40
15-12-03 8.72 8.72 8.72 0 8.72 8.35
15-12-02 8.72 8.72 8.72 0 8.72 8.35
15-12-01 8.74 8.74 8.74 0 8.74 8.37
Date Open High Low Vol Cls adjCls
15-11-30 8.76 8.76 8.76 0 8.76 8.39
15-11-27 8.77 8.77 8.77 0 8.77 8.40
15-11-25 8.72 8.72 8.72 0 8.72 8.35
15-11-24 8.73 8.73 8.73 0 8.73 8.36
15-11-23 8.75 8.75 8.75 0 8.75 8.38
15-11-20 8.75 8.75 8.75 0 8.75 8.38
15-11-19 8.72 8.72 8.72 0 8.72 8.35
15-11-18 8.72 8.72 8.72 0 8.72 8.35
15-11-17 8.71 8.71 8.71 0 8.71 8.34
Date Open High Low Vol Cls adjCls
15-11-16 8.71 8.71 8.71 0 8.71 8.34
15-11-13 8.69 8.69 8.69 0 8.69 8.32
15-11-12 8.68 8.68 8.68 0 8.68 8.31
15-11-11 8.69 8.69 8.69 0 8.69 8.32
15-11-10 8.70 8.70 8.70 0 8.70 8.33
15-11-09 8.70 8.70 8.70 0 8.70 8.33
15-11-06 8.68 8.68 8.68 0 8.68 8.31
15-11-05 8.62 8.62 8.62 0 8.62 8.26
15-11-04 8.58 8.58 8.58 0 8.58 8.22
Date Open High Low Vol Cls adjCls
15-11-03 8.57 8.57 8.57 0 8.57 8.21
15-11-02 8.59 8.59 8.59 0 8.59 8.23
15-10-30 8.60 8.60 8.60 0 8.60 8.24
15-10-29 8.59 8.59 8.59 0 8.59 8.22
15-10-28 8.64 8.64 8.64 0 8.64 8.26
15-10-27 8.57 8.57 8.57 0 8.57 8.20
15-10-26 8.63 8.63 8.63 0 8.63 8.25
15-10-23 8.64 8.64 8.64 0 8.64 8.26
15-10-22 8.65 8.65 8.65 0 8.65 8.27
Date Open High Low Vol Cls adjCls
15-10-21 8.63 8.63 8.63 0 8.63 8.25
15-10-20 8.60 8.60 8.60 0 8.60 8.23
15-10-19 8.61 8.61 8.61 0 8.61 8.23
15-10-16 8.63 8.63 8.63 0 8.63 8.25
15-10-15 8.59 8.59 8.59 0 8.59 8.22
15-10-14 8.56 8.56 8.56 0 8.56 8.19
15-10-13 8.51 8.51 8.51 0 8.51 8.14
15-10-12 8.48 8.48 8.48 0 8.48 8.11
15-10-09 8.50 8.50 8.50 0 8.50 8.13
Date Open High Low Vol Cls adjCls
15-10-08 8.50 8.50 8.50 0 8.50 8.13
15-10-07 8.50 8.50 8.50 0 8.50 8.13
15-10-06 8.44 8.44 8.44 0 8.44 8.07
15-10-05 8.40 8.40 8.40 0 8.40 8.03
15-10-02 8.42 8.42 8.42 0 8.42 8.05
15-10-01 8.41 8.41 8.41 0 8.41 8.04
15-09-30 8.40 8.40 8.40 0 8.40 8.03
15-09-29 8.36 8.36 8.36 0 8.36 7.97
15-09-28 8.38 8.38 8.38 0 8.38 7.99
Date Open High Low Vol Cls adjCls
15-09-25 8.37 8.37 8.37 0 8.37 7.98
15-09-24 8.38 8.38 8.38 0 8.38 7.99
15-09-23 8.42 8.42 8.42 0 8.42 8.03
15-09-22 8.44 8.44 8.44 0 8.44 8.05
15-09-21 8.47 8.47 8.47 0 8.47 8.08
15-09-18 8.50 8.50 8.50 0 8.50 8.11
15-09-17 8.51 8.51 8.51 0 8.51 8.11
15-09-16 8.46 8.46 8.46 0 8.46 8.07
15-09-15 8.43 8.43 8.43 0 8.43 8.04
Date Open High Low Vol Cls adjCls
15-09-14 8.48 8.48 8.48 0 8.48 8.09
15-09-11 8.50 8.50 8.50 0 8.50 8.11
15-09-10 8.52 8.52 8.52 0 8.52 8.12
15-09-09 8.56 8.56 8.56 0 8.56 8.16
15-09-08 8.54 8.54 8.54 0 8.54 8.14
15-09-04 8.54 8.54 8.54 0 8.54 8.14
15-09-03 8.56 8.56 8.56 0 8.56 8.16
15-09-02 8.57 8.57 8.57 0 8.57 8.17
15-09-01 8.67 8.67 8.67 0 8.67 8.27
Date Open High Low Vol Cls adjCls
15-08-31 8.67 8.67 8.67 0 8.67 8.27
15-08-28 8.68 8.68 8.68 0 8.68 8.26
15-08-27 8.66 8.66 8.66 0 8.66 8.24
15-08-26 8.60 8.60 8.60 0 8.60 8.18
15-08-25 8.65 8.65 8.65 0 8.65 8.23
15-08-24 8.64 8.64 8.64 0 8.64 8.22
15-08-21 8.69 8.69 8.69 0 8.69 8.27
15-08-20 8.70 8.70 8.70 0 8.70 8.28
15-08-19 8.61 8.61 8.61 0 8.61 8.19
Date Open High Low Vol Cls adjCls
15-08-18 8.60 8.60 8.60 0 8.60 8.18
15-08-17 8.63 8.63 8.63 0 8.63 8.21
15-08-14 8.63 8.63 8.63 0 8.63 8.21
15-08-13 8.63 8.63 8.63 0 8.63 8.21
15-08-12 8.65 8.65 8.65 0 8.65 8.23
15-08-11 8.63 8.63 8.63 0 8.63 8.21
15-08-10 8.63 8.63 8.63 0 8.63 8.21
15-08-07 8.61 8.61 8.61 0 8.61 8.19
15-08-06 8.58 8.58 8.58 0 8.58 8.16
Date Open High Low Vol Cls adjCls
15-08-05 8.59 8.59 8.59 0 8.59 8.17
15-08-04 8.65 8.65 8.65 0 8.65 8.23
15-08-03 8.64 8.64 8.64 0 8.64 8.22
15-07-31 8.64 8.64 8.64 0 8.64 8.22
15-07-30 8.58 8.58 8.58 0 8.58 8.15
15-07-29 8.59 8.59 8.59 0 8.59 8.16
15-07-28 8.62 8.62 8.62 0 8.62 8.19
15-07-27 8.61 8.61 8.61 0 8.61 8.18
15-07-24 8.61 8.61 8.61 0 8.61 8.18
Date Open High Low Vol Cls adjCls
15-07-23 8.58 8.58 8.58 0 8.58 8.15
15-07-22 8.57 8.57 8.57 0 8.57 8.14
15-07-21 8.56 8.56 8.56 0 8.56 8.13
15-07-20 8.59 8.59 8.59 0 8.59 8.16
15-07-17 8.57 8.57 8.57 0 8.57 8.14
15-07-16 8.55 8.55 8.55 0 8.55 8.12
15-07-15 8.51 8.51 8.51 0 8.51 8.09
15-07-14 8.49 8.49 8.49 0 8.49 8.07
15-07-13 8.50 8.50 8.50 0 8.50 8.08
Date Open High Low Vol Cls adjCls
15-07-10 8.52 8.52 8.52 0 8.52 8.10
15-07-09 8.61 8.61 8.61 0 8.61 8.18
15-07-08 8.61 8.61 8.61 0 8.61 8.18
15-07-07 8.60 8.60 8.60 0 8.60 8.17
15-07-06 8.55 8.55 8.55 0 8.55 8.12
15-07-02 8.58 8.58 8.58 0 8.58 8.15
15-07-01 8.61 8.61 8.61 0 8.61 8.18
15-06-30 8.58 8.58 8.58 0 8.58 8.15
15-06-29 8.57 8.57 8.57 0 8.57 8.14
Date Open High Low Vol Cls adjCls
15-06-26 8.61 8.61 8.61 0 8.61 8.18
15-06-25 8.63 8.63 8.63 0 8.63 8.20
15-06-24 8.64 8.64 8.64 0 8.64 8.21
15-06-23 8.67 8.67 8.67 0 8.67 8.24
15-06-22 8.66 8.66 8.66 0 8.66 8.23
15-06-19 8.68 8.68 8.68 0 8.68 8.25
15-06-18 8.68 8.68 8.68 0 8.68 8.25
15-06-17 8.67 8.67 8.67 0 8.67 8.24
15-06-16 8.70 8.70 8.70 0 8.70 8.27
Date Open High Low Vol Cls adjCls
15-06-15 8.69 8.69 8.69 0 8.69 8.26
15-06-12 8.67 8.67 8.67 0 8.67 8.24
15-06-11 8.67 8.67 8.67 0 8.67 8.24
15-06-10 8.69 8.69 8.69 0 8.69 8.26
15-06-09 8.73 8.73 8.73 0 8.73 8.29
15-06-08 8.73 8.73 8.73 0 8.73 8.29
15-06-05 8.76 8.76 8.76 0 8.76 8.32
15-06-04 8.76 8.76 8.76 0 8.76 8.32
15-06-03 8.79 8.79 8.79 0 8.79 8.35
Date Open High Low Vol Cls adjCls
15-06-02 8.85 8.85 8.85 0 8.85 8.41
15-06-01 8.83 8.83 8.83 0 8.83 8.39
15-05-29 8.85 8.85 8.85 0 8.85 8.41
15-05-28 8.83 8.83 8.83 0 8.83 8.38
15-05-27 8.82 8.82 8.82 0 8.82 8.37
15-05-26 8.81 8.81 8.81 0 8.81 8.37
15-05-22 8.79 8.79 8.79 0 8.79 8.35
15-05-21 8.80 8.80 8.80 0 8.80 8.36
15-05-20 8.82 8.82 8.82 0 8.82 8.37
Date Open High Low Vol Cls adjCls
15-05-19 8.81 8.81 8.81 0 8.81 8.37
15-05-18 8.81 8.81 8.81 0 8.81 8.37
15-05-15 8.80 8.80 8.80 0 8.80 8.36
15-05-14 8.80 8.80 8.80 0 8.80 8.36
15-05-13 8.85 8.85 8.85 0 8.85 8.40
15-05-12 8.86 8.86 8.86 0 8.86 8.41
15-05-11 8.92 8.92 8.92 0 8.92 8.47
15-05-08 8.91 8.91 8.91 0 8.91 8.46
15-05-07 8.87 8.87 8.87 0 8.87 8.42
Date Open High Low Vol Cls adjCls
15-05-06 8.96 8.96 8.96 0 8.96 8.51
15-05-05 8.97 8.97 8.97 0 8.97 8.52
15-05-04 8.98 8.98 8.98 0 8.98 8.53
15-05-01 9.00 9.00 9.00 0 9.00 8.55
15-04-30 8.99 8.99 8.99 0 8.99 8.54
15-04-29 8.99 8.99 8.99 0 8.99 8.52
15-04-28 8.98 8.98 8.98 0 8.98 8.51
15-04-27 9.01 9.01 9.01 0 9.01 8.54
15-04-24 9.03 9.03 9.03 0 9.03 8.56
Date Open High Low Vol Cls adjCls
15-04-23 9.02 9.02 9.02 0 9.02 8.55
15-04-22 9.04 9.04 9.04 0 9.04 8.57
15-04-21 9.00 9.00 9.00 0 9.00 8.53
15-04-20 9.00 9.00 9.00 0 9.00 8.53
15-04-17 8.99 8.99 8.99 0 8.99 8.52
15-04-16 9.07 9.07 9.07 0 9.07 8.60
15-04-15 9.11 9.11 9.11 0 9.11 8.64
15-04-14 9.06 9.06 9.06 0 9.06 8.59
15-04-13 9.04 9.04 9.04 0 9.04 8.57
Date Open High Low Vol Cls adjCls
15-04-10 9.01 9.01 9.01 0 9.01 8.54
15-04-09 9.05 9.05 9.05 0 9.05 8.58
15-04-08 9.02 9.02 9.02 0 9.02 8.55
15-04-07 8.95 8.95 8.95 0 8.95 8.48
15-04-06 8.93 8.93 8.93 0 8.93 8.47
15-04-02 8.95 8.95 8.95 0 8.95 8.48
15-04-01 8.93 8.93 8.93 0 8.93 8.47
15-03-31 8.89 8.89 8.89 0 8.89 8.43
15-03-30 8.90 8.90 8.90 0 8.90 8.42
Date Open High Low Vol Cls adjCls
15-03-27 8.91 8.91 8.91 0 8.91 8.43
15-03-26 8.93 8.93 8.93 0 8.93 8.45
15-03-25 8.95 8.95 8.95 0 8.95 8.47
15-03-24 8.92 8.92 8.92 0 8.92 8.44
15-03-23 8.90 8.90 8.90 0 8.90 8.42
15-03-20 8.87 8.87 8.87 0 8.87 8.39
15-03-19 8.79 8.79 8.79 0 8.79 8.32
15-03-18 8.76 8.76 8.76 0 8.76 8.29
15-03-17 8.75 8.75 8.75 0 8.75 8.28
Date Open High Low Vol Cls adjCls
15-03-16 8.80 8.80 8.80 0 8.80 8.32
15-03-13 8.75 8.75 8.75 0 8.75 8.28
15-03-12 8.86 8.86 8.86 0 8.86 8.38
15-03-11 8.84 8.84 8.84 0 8.84 8.36
15-03-10 8.82 8.82 8.82 0 8.82 8.34
15-03-09 8.89 8.89 8.89 0 8.89 8.41
15-03-06 8.93 8.93 8.93 0 8.93 8.45
15-03-05 8.88 8.88 8.88 0 8.88 8.40
15-03-04 8.88 8.88 8.88 0 8.88 8.40
Date Open High Low Vol Cls adjCls
15-03-03 8.93 8.93 8.93 0 8.93 8.45
15-03-02 8.91 8.91 8.91 0 8.91 8.43
15-02-27 8.95 8.95 8.95 0 8.95 8.47
15-02-26 8.94 8.94 8.94 0 8.94 8.43
15-02-25 8.92 8.92 8.92 0 8.92 8.41
15-02-24 8.87 8.87 8.87 0 8.87 8.36
15-02-23 8.85 8.85 8.85 0 8.85 8.35
15-02-20 8.84 8.84 8.84 0 8.84 8.34
15-02-19 8.87 8.87 8.87 0 8.87 8.36
Date Open High Low Vol Cls adjCls
15-02-18 8.84 8.84 8.84 0 8.84 8.34
15-02-17 8.89 8.89 8.89 0 8.89 8.38
15-02-13 8.87 8.87 8.87 0 8.87 8.36
15-02-12 8.80 8.80 8.80 0 8.80 8.30
15-02-11 8.79 8.79 8.79 0 8.79 8.29
15-02-10 8.79 8.79 8.79 0 8.79 8.29
15-02-09 8.83 8.83 8.83 0 8.83 8.33
15-02-06 8.89 8.89 8.89 0 8.89 8.38
15-02-05 8.84 8.84 8.84 0 8.84 8.34
Date Open High Low Vol Cls adjCls
15-02-04 8.85 8.85 8.85 0 8.85 8.35
15-02-03 8.81 8.81 8.81 0 8.81 8.31
15-02-02 8.77 8.77 8.77 0 8.77 8.27
15-01-30 8.76 8.76 8.76 0 8.76 8.26
15-01-29 8.78 8.78 8.78 0 8.78 8.26
15-01-28 8.80 8.80 8.80 0 8.80 8.27
15-01-27 8.80 8.80 8.80 0 8.80 8.27
15-01-26 8.79 8.79 8.79 0 8.79 8.26
15-01-23 8.81 8.81 8.81 0 8.81 8.28
Date Open High Low Vol Cls adjCls
15-01-22 8.72 8.72 8.72 0 8.72 8.20
15-01-21 8.75 8.75 8.75 0 8.75 8.23
15-01-20 8.74 8.74 8.74 0 8.74 8.22
15-01-16 8.77 8.77 8.77 0 8.77 8.25
15-01-15 8.78 8.78 8.78 0 8.78 8.26
15-01-14 8.80 8.80 8.80 0 8.80 8.27
15-01-13 8.74 8.74 8.74 0 8.74 8.22
15-01-12 8.71 8.71 8.71 0 8.71 8.19
15-01-09 8.71 8.71 8.71 0 8.71 8.19
Date Open High Low Vol Cls adjCls
15-01-08 8.72 8.72 8.72 0 8.72 8.20
15-01-07 8.69 8.69 8.69 0 8.69 8.17
15-01-06 8.63 8.63 8.63 0 8.63 8.11
15-01-05 8.68 8.68 8.68 0 8.68 8.16
15-01-02 8.73 8.73 8.73 0 8.73 8.21
14-12-31 8.73 8.73 8.73 0 8.73 8.21
14-12-30 8.72 8.72 8.72 0 8.72 8.17
14-12-29 8.72 8.72 8.72 0 8.72 8.17
14-12-26 8.75 8.75 8.75 0 8.75 8.20
Date Open High Low Vol Cls adjCls
14-12-24 8.75 8.75 8.75 0 8.75 8.20
14-12-23 8.76 8.76 8.76 0 8.76 8.21
14-12-22 8.74 8.74 8.74 0 8.74 8.19
14-12-19 8.70 8.70 8.70 0 8.70 8.16
14-12-18 8.62 8.62 8.62 0 8.62 8.08
14-12-17 8.50 8.50 8.50 0 8.50 7.97
14-12-16 8.40 8.40 8.40 0 8.40 7.87
14-12-15 8.45 8.45 8.45 0 8.45 7.92
14-12-12 8.50 8.50 8.50 0 8.50 7.97
Date Open High Low Vol Cls adjCls
14-12-11 8.57 8.57 8.57 0 8.57 8.03
14-12-10 8.57 8.57 8.57 0 8.57 8.03
14-12-09 8.63 8.63 8.63 0 8.63 8.09
14-12-08 8.70 8.70 8.70 0 8.70 8.16
14-12-05 8.75 8.75 8.75 0 8.75 8.20
14-12-04 8.76 8.76 8.76 0 8.76 8.21
14-12-03 8.75 8.75 8.75 0 8.75 8.20
14-12-02 8.74 8.74 8.74 0 8.74 8.19
14-12-01 8.80 8.80 8.80 0 8.80 8.25
Date Open High Low Vol Cls adjCls
14-11-28 8.85 8.85 8.85 0 8.85 8.30
14-11-26 8.84 8.84 8.84 0 8.84 8.25
14-11-25 8.82 8.82 8.82 0 8.82 8.23
14-11-24 8.82 8.82 8.82 0 8.82 8.23
14-11-21 8.80 8.80 8.80 0 8.80 8.22
14-11-20 8.75 8.75 8.75 0 8.75 8.17
14-11-19 8.73 8.73 8.73 0 8.73 8.15
14-11-18 8.69 8.69 8.69 0 8.69 8.11
14-11-17 8.69 8.69 8.69 0 8.69 8.11
Date Open High Low Vol Cls adjCls
14-11-14 8.71 8.71 8.71 0 8.71 8.13
14-11-13 8.70 8.70 8.70 0 8.70 8.12
14-11-12 8.71 8.71 8.71 0 8.71 8.13
14-11-11 8.72 8.72 8.72 0 8.72 8.14
14-11-10 8.74 8.74 8.74 0 8.74 8.16
14-11-07 8.75 8.75 8.75 0 8.75 8.17
14-11-06 8.78 8.78 8.78 0 8.78 8.20
14-11-05 8.83 8.83 8.83 0 8.83 8.24
14-11-04 8.86 8.86 8.86 0 8.86 8.27
Date Open High Low Vol Cls adjCls
14-11-03 8.92 8.92 8.92 0 8.92 8.33
14-10-31 8.94 8.94 8.94 0 8.94 8.35
14-10-30 8.94 8.94 8.94 0 8.94 8.33
14-10-29 8.93 8.93 8.93 0 8.93 8.32
14-10-28 8.90 8.90 8.90 0 8.90 8.29
14-10-27 8.87 8.87 8.87 0 8.87 8.26
14-10-24 8.84 8.84 8.84 0 8.84 8.23
14-10-23 8.84 8.84 8.84 0 8.84 8.23
14-10-22 8.85 8.85 8.85 0 8.85 8.24
Date Open High Low Vol Cls adjCls
14-10-21 8.85 8.85 8.85 0 8.85 8.24
14-10-20 8.89 8.89 8.89 0 8.89 8.28
14-10-17 8.89 8.89 8.89 0 8.89 8.28
14-10-16 8.87 8.87 8.87 0 8.87 8.26
14-10-15 8.86 8.86 8.86 0 8.86 8.25
14-10-14 8.90 8.90 8.90 0 8.90 8.29
14-10-13 8.90 8.90 8.90 0 8.90 8.29
14-10-10 8.90 8.90 8.90 0 8.90 8.29
14-10-09 8.87 8.87 8.87 0 8.87 8.26
Date Open High Low Vol Cls adjCls
14-10-08 8.86 8.86 8.86 0 8.86 8.25
14-10-07 8.85 8.85 8.85 0 8.85 8.24
14-10-06 8.84 8.84 8.84 0 8.84 8.23
14-10-03 8.88 8.88 8.88 0 8.88 8.27
14-10-02 8.86 8.86 8.86 0 8.86 8.25
14-10-01 8.86 8.86 8.86 0 8.86 8.25
14-09-30 8.85 8.85 8.85 0 8.85 8.24
14-09-29 8.85 8.85 8.85 0 8.85 8.23
14-09-26 8.91 8.91 8.91 0 8.91 8.28
Date Open High Low Vol Cls adjCls
14-09-25 8.92 8.92 8.92 0 8.92 8.29
14-09-24 8.95 8.95 8.95 0 8.95 8.32
14-09-23 8.93 8.93 8.93 0 8.93 8.30
14-09-22 8.93 8.93 8.93 0 8.93 8.30
14-09-19 8.93 8.93 8.93 0 8.93 8.30
14-09-18 8.91 8.91 8.91 0 8.91 8.28
14-09-17 8.90 8.90 8.90 0 8.90 8.27
14-09-16 8.94 8.94 8.94 0 8.94 8.31
14-09-15 8.95 8.95 8.95 0 8.95 8.32
Date Open High Low Vol Cls adjCls
14-09-12 8.97 8.97 8.97 0 8.97 8.34
14-09-11 9.00 9.00 9.00 0 9.00 8.37
14-09-10 8.99 8.99 8.99 0 8.99 8.36
14-09-09 8.99 8.99 8.99 0 8.99 8.36
14-09-08 8.99 8.99 8.99 0 8.99 8.36
14-09-05 9.05 9.05 9.05 0 9.05 8.41
14-09-04 9.09 9.09 9.09 0 9.09 8.45
14-09-03 9.08 9.08 9.08 0 9.08 8.44
14-09-02 9.09 9.09 9.09 0 9.09 8.45
Date Open High Low Vol Cls adjCls
14-08-29 9.13 9.13 9.13 0 9.13 8.49
14-08-28 9.12 9.12 9.12 0 9.12 8.46
14-08-27 9.08 9.08 9.08 0 9.08 8.43
14-08-26 9.02 9.02 9.02 0 9.02 8.37
14-08-25 8.99 8.99 8.99 0 8.99 8.34
14-08-22 8.99 8.99 8.99 0 8.99 8.34
14-08-21 9.00 9.00 9.00 0 9.00 8.35
14-08-20 9.02 9.02 9.02 0 9.02 8.37
14-08-19 9.01 9.01 9.01 0 9.01 8.36
Date Open High Low Vol Cls adjCls
14-08-18 9.01 9.01 9.01 0 9.01 8.36
14-08-15 9.03 9.03 9.03 0 9.03 8.38
14-08-14 8.97 8.97 8.97 0 8.97 8.32
14-08-13 8.96 8.96 8.96 0 8.96 8.31
14-08-12 8.97 8.97 8.97 0 8.97 8.32
14-08-11 8.98 8.98 8.98 0 8.98 8.33
14-08-08 8.99 8.99 8.99 0 8.99 8.34
14-08-07 9.03 9.03 9.03 0 9.03 8.38
14-08-06 9.01 9.01 9.01 0 9.01 8.36
Date Open High Low Vol Cls adjCls
14-08-05 9.00 9.00 9.00 0 9.00 8.35
14-08-04 8.99 8.99 8.99 0 8.99 8.34
14-08-01 8.98 8.98 8.98 0 8.98 8.33
14-07-31 9.02 9.02 9.02 0 9.02 8.37
14-07-30 9.03 9.03 9.03 0 9.03 8.36
14-07-29 9.00 9.00 9.00 0 9.00 8.33
14-07-28 8.97 8.97 8.97 0 8.97 8.31
14-07-25 8.95 8.95 8.95 0 8.95 8.29
14-07-24 8.96 8.96 8.96 0 8.96 8.30
Date Open High Low Vol Cls adjCls
14-07-23 8.96 8.96 8.96 0 8.96 8.30
14-07-22 8.95 8.95 8.95 0 8.95 8.29
14-07-21 8.92 8.92 8.92 0 8.92 8.26
14-07-18 8.94 8.94 8.94 0 8.94 8.28
14-07-17 8.91 8.91 8.91 0 8.91 8.25
14-07-16 8.91 8.91 8.91 0 8.91 8.25
14-07-15 8.91 8.91 8.91 0 8.91 8.25
14-07-14 8.88 8.88 8.88 0 8.88 8.22
14-07-11 8.88 8.88 8.88 0 8.88 8.22
Date Open High Low Vol Cls adjCls
14-07-10 8.88 8.88 8.88 0 8.88 8.22
14-07-09 8.91 8.91 8.91 0 8.91 8.25
14-07-08 8.92 8.92 8.92 0 8.92 8.26
14-07-07 8.93 8.93 8.93 0 8.93 8.27
14-07-03 8.94 8.94 8.94 0 8.94 8.28
14-07-02 8.94 8.94 8.94 0 8.94 8.28
14-07-01 8.93 8.93 8.93 0 8.93 8.27
14-06-30 8.91 8.91 8.91 0 8.91 8.25
14-06-27 8.93 8.93 8.93 0 8.93 8.24
Date Open High Low Vol Cls adjCls
14-06-26 8.94 8.94 8.94 0 8.94 8.25
14-06-25 8.92 8.92 8.92 0 8.92 8.23
14-06-24 8.94 8.94 8.94 0 8.94 8.25
14-06-23 8.94 8.94 8.94 0 8.94 8.25
14-06-20 8.96 8.96 8.96 0 8.96 8.27
14-06-19 8.97 8.97 8.97 0 8.97 8.28
14-06-18 8.92 8.92 8.92 0 8.92 8.23
14-06-17 8.94 8.94 8.94 0 8.94 8.25
14-06-16 8.94 8.94 8.94 0 8.94 8.25
Date Open High Low Vol Cls adjCls
14-06-13 8.96 8.96 8.96 0 8.96 8.27
14-06-12 8.97 8.97 8.97 0 8.97 8.28
14-06-11 8.96 8.96 8.96 0 8.96 8.27
14-06-10 8.97 8.97 8.97 0 8.97 8.28
14-06-09 9.00 9.00 9.00 0 9.00 8.31
14-06-06 9.04 9.04 9.04 0 9.04 8.34
14-06-05 8.98 8.98 8.98 0 8.98 8.29
14-06-04 8.97 8.97 8.97 0 8.97 8.28
14-06-03 8.98 8.98 8.98 0 8.98 8.29
Date Open High Low Vol Cls adjCls
14-06-02 9.00 9.00 9.00 0 9.00 8.31
14-05-30 9.01 9.01 9.01 0 9.01 8.31
14-05-29 8.99 8.99 8.99 0 8.99 8.27
14-05-28 8.99 8.99 8.99 0 8.99 8.27
14-05-27 8.96 8.96 8.96 0 8.96 8.25
14-05-23 8.95 8.95 8.95 0 8.95 8.24
14-05-22 8.95 8.95 8.95 0 8.95 8.24
14-05-21 8.95 8.95 8.95 0 8.95 8.24
14-05-20 8.95 8.95 8.95 0 8.95 8.24
Date Open High Low Vol Cls adjCls
14-05-19 8.98 8.98 8.98 0 8.98 8.26
14-05-16 9.00 9.00 9.00 0 9.00 8.28
14-05-15 8.99 8.99 8.99 0 8.99 8.27
14-05-14 8.98 8.98 8.98 0 8.98 8.26
14-05-13 8.96 8.96 8.96 0 8.96 8.25
14-05-12 8.96 8.96 8.96 0 8.96 8.25
14-05-09 8.99 8.99 8.99 0 8.99 8.27
14-05-08 8.99 8.99 8.99 0 8.99 8.27
14-05-07 8.99 8.99 8.99 0 8.99 8.27
Date Open High Low Vol Cls adjCls
14-05-06 8.98 8.98 8.98 0 8.98 8.26
14-05-05 9.00 9.00 9.00 0 9.00 8.28
14-05-02 8.98 8.98 8.98 0 8.98 8.26
14-05-01 8.93 8.93 8.93 0 8.93 8.22
14-04-30 8.92 8.92 8.92 0 8.92 8.21
14-04-29 8.94 8.94 8.94 0 8.94 8.21
14-04-28 8.96 8.96 8.96 0 8.96 8.22
14-04-25 8.96 8.96 8.96 0 8.96 8.22
14-04-24 8.94 8.94 8.94 0 8.94 8.21
Date Open High Low Vol Cls adjCls
14-04-23 8.91 8.91 8.91 0 8.91 8.18
14-04-22 8.89 8.89 8.89 0 8.89 8.16
14-04-21 8.90 8.90 8.90 0 8.90 8.17
14-04-17 8.90 8.90 8.90 0 8.90 8.17
14-04-16 8.95 8.95 8.95 0 8.95 8.21
14-04-15 8.94 8.94 8.94 0 8.94 8.21
14-04-14 8.91 8.91 8.91 0 8.91 8.18
14-04-11 8.89 8.89 8.89 0 8.89 8.16
14-04-10 8.91 8.91 8.91 0 8.91 8.18
Date Open High Low Vol Cls adjCls
14-04-09 8.89 8.89 8.89 0 8.89 8.16
14-04-08 8.90 8.90 8.90 0 8.90 8.17
14-04-07 8.85 8.85 8.85 0 8.85 8.12
14-04-04 8.86 8.86 8.86 0 8.86 8.13
14-04-03 8.85 8.85 8.85 0 8.85 8.12
14-04-02 8.88 8.88 8.88 0 8.88 8.15
14-04-01 8.89 8.89 8.89 0 8.89 8.16
14-03-31 8.86 8.86 8.86 0 8.86 8.13
14-03-28 8.88 8.88 8.88 0 8.88 8.12
Date Open High Low Vol Cls adjCls
14-03-27 8.87 8.87 8.87 0 8.87 8.11
14-03-26 8.82 8.82 8.82 0 8.82 8.06
14-03-25 8.83 8.83 8.83 0 8.83 8.07
14-03-24 8.85 8.85 8.85 0 8.85 8.09
14-03-21 8.83 8.83 8.83 0 8.83 8.07
14-03-20 8.82 8.82 8.82 0 8.82 8.06
14-03-19 8.89 8.89 8.89 0 8.89 8.13
14-03-18 8.90 8.90 8.90 0 8.90 8.14
14-03-17 8.91 8.91 8.91 0 8.91 8.14
Date Open High Low Vol Cls adjCls
14-03-14 8.90 8.90 8.90 0 8.90 8.14
14-03-13 8.91 8.91 8.91 0 8.91 8.14
14-03-12 8.91 8.91 8.91 0 8.91 8.14
14-03-11 8.93 8.93 8.93 0 8.93 8.16
14-03-10 8.93 8.93 8.93 0 8.93 8.16
14-03-07 8.92 8.92 8.92 0 8.92 8.15
14-03-06 8.93 8.93 8.93 0 8.93 8.16
14-03-05 8.91 8.91 8.91 0 8.91 8.14
14-03-04 8.91 8.91 8.91 0 8.91 8.14
Date Open High Low Vol Cls adjCls
14-03-03 8.89 8.89 8.89 0 8.89 8.13
14-02-28 8.89 8.89 8.89 0 8.89 8.13
14-02-27 8.87 8.87 8.87 0 8.87 8.08
14-02-26 8.82 8.82 8.82 0 8.82 8.03
14-02-25 8.81 8.81 8.81 0 8.81 8.02
14-02-24 8.77 8.77 8.77 0 8.77 7.99
14-02-21 8.78 8.78 8.78 0 8.78 7.99
14-02-20 8.75 8.75 8.75 0 8.75 7.97
14-02-19 8.75 8.75 8.75 0 8.75 7.97
Date Open High Low Vol Cls adjCls
14-02-18 8.74 8.74 8.74 0 8.74 7.96
14-02-14 8.74 8.74 8.74 0 8.74 7.96
14-02-13 8.74 8.74 8.74 0 8.74 7.96
14-02-12 8.76 8.76 8.76 0 8.76 7.98
14-02-11 8.76 8.76 8.76 0 8.76 7.98
14-02-10 8.79 8.79 8.79 0 8.79 8.00
14-02-07 8.78 8.78 8.78 0 8.78 7.99
14-02-06 8.74 8.74 8.74 0 8.74 7.96
14-02-05 8.76 8.76 8.76 0 8.76 7.98
Date Open High Low Vol Cls adjCls
14-02-04 8.72 8.72 8.72 0 8.72 7.94
14-02-03 8.75 8.75 8.75 0 8.75 7.97
14-01-31 8.72 8.72 8.72 0 8.72 7.94
14-01-30 8.74 8.74 8.74 0 8.74 7.92
14-01-29 8.77 8.77 8.77 0 8.77 7.95
14-01-28 8.78 8.78 8.78 0 8.78 7.96
14-01-27 8.79 8.79 8.79 0 8.79 7.97
14-01-24 8.84 8.84 8.84 0 8.84 8.01
14-01-23 8.90 8.90 8.90 0 8.90 8.07
Date Open High Low Vol Cls adjCls
14-01-22 9.00 9.00 9.00 0 9.00 8.16
14-01-21 8.99 8.99 8.99 0 8.99 8.15
14-01-17 9.01 9.01 9.01 0 9.01 8.17
14-01-16 8.98 8.98 8.98 0 8.98 8.14
14-01-15 9.00 9.00 9.00 0 9.00 8.16
14-01-14 8.99 8.99 8.99 0 8.99 8.15
14-01-13 9.04 9.04 9.04 0 9.04 8.19
14-01-10 9.04 9.04 9.04 0 9.04 8.19
14-01-09 9.04 9.04 9.04 0 9.04 8.19
Date Open High Low Vol Cls adjCls
14-01-08 9.05 9.05 9.05 0 9.05 8.20
14-01-07 9.05 9.05 9.05 0 9.05 8.20
14-01-06 9.03 9.03 9.03 0 9.03 8.19
14-01-03 9.05 9.05 9.05 0 9.05 8.20
14-01-02 9.05 9.05 9.05 0 9.05 8.20
13-12-31 9.13 9.13 9.13 0 9.13 8.28
13-12-30 9.15 9.15 9.15 0 9.15 8.27
13-12-27 9.14 9.14 9.14 0 9.14 8.26
13-12-26 9.17 9.17 9.17 0 9.17 8.28
Date Open High Low Vol Cls adjCls
13-12-24 9.20 9.20 9.20 0 9.20 8.31
13-12-23 9.20 9.20 9.20 0 9.20 8.31
13-12-20 9.18 9.18 9.18 0 9.18 8.29
13-12-19 9.21 9.21 9.21 0 9.21 8.32
13-12-18 9.28 9.28 9.28 0 9.28 8.38
13-12-17 9.29 9.29 9.29 0 9.29 8.39
13-12-16 9.31 9.31 9.31 0 9.31 8.41
13-12-13 9.29 9.29 9.29 0 9.29 8.39
13-12-12 9.27 9.27 9.27 0 9.27 8.38
Date Open High Low Vol Cls adjCls
13-12-11 9.27 9.27 9.27 0 9.27 8.38
13-12-10 9.33 9.33 9.33 0 9.33 8.43
13-12-09 9.30 9.30 9.30 0 9.30 8.40
13-12-06 9.26 9.26 9.26 0 9.26 8.37
13-12-05 9.19 9.19 9.19 0 9.19 8.30
13-12-04 9.17 9.17 9.17 0 9.17 8.28
13-12-03 9.19 9.19 9.19 0 9.19 8.30
13-12-02 9.21 9.21 9.21 0 9.21 8.32
13-11-29 9.27 9.27 9.27 0 9.27 8.38
Date Open High Low Vol Cls adjCls
13-11-27 9.26 9.26 9.26 0 9.26 8.34
13-11-26 9.32 9.32 9.32 0 9.32 8.39
13-11-25 9.33 9.33 9.33 0 9.33 8.40
13-11-22 9.36 9.36 9.36 0 9.36 8.43
13-11-21 9.32 9.32 9.32 0 9.32 8.39
13-11-20 9.37 9.37 9.37 0 9.37 8.44
13-11-19 9.41 9.41 9.41 0 9.41 8.47
13-11-18 9.42 9.42 9.42 0 9.42 8.48
13-11-15 9.37 9.37 9.37 0 9.37 8.44
Date Open High Low Vol Cls adjCls
13-11-14 9.35 9.35 9.35 0 9.35 8.42
13-11-13 9.27 9.27 9.27 0 9.27 8.35
13-11-12 9.25 9.25 9.25 0 9.25 8.33
13-11-11 9.26 9.26 9.26 0 9.26 8.34
13-11-08 9.34 9.34 9.34 0 9.34 8.41
13-11-07 9.38 9.38 9.38 0 9.38 8.45
13-11-06 9.41 9.41 9.41 0 9.41 8.47
13-11-05 9.41 9.41 9.41 0 9.41 8.47
13-11-04 9.52 9.52 9.52 0 9.52 8.57
Date Open High Low Vol Cls adjCls
13-11-01 9.49 9.49 9.49 0 9.49 8.55
13-10-31 9.60 9.60 9.60 0 9.60 8.64
13-10-30 9.70 9.70 9.70 0 9.70 8.70
13-10-29 9.72 9.72 9.72 0 9.72 8.72
13-10-28 9.77 9.77 9.77 0 9.77 8.76
13-10-25 9.78 9.78 9.78 0 9.78 8.77
13-10-24 9.77 9.77 9.77 0 9.77 8.76
13-10-23 9.76 9.76 9.76 0 9.76 8.75
13-10-22 9.78 9.78 9.78 0 9.78 8.77
Date Open High Low Vol Cls adjCls
13-10-21 9.69 9.69 9.69 0 9.69 8.69
13-10-18 9.73 9.73 9.73 0 9.73 8.73
13-10-17 9.72 9.72 9.72 0 9.72 8.72
13-10-16 9.62 9.62 9.62 0 9.62 8.63
13-10-15 9.54 9.54 9.54 0 9.54 8.56
13-10-14 9.56 9.56 9.56 0 9.56 8.57
13-10-11 9.58 9.58 9.58 0 9.58 8.59
13-10-10 9.51 9.51 9.51 0 9.51 8.53
13-10-09 9.46 9.46 9.46 0 9.46 8.48
Date Open High Low Vol Cls adjCls
13-10-08 9.46 9.46 9.46 0 9.46 8.48
13-10-07 9.48 9.48 9.48 0 9.48 8.50
13-10-04 9.47 9.47 9.47 0 9.47 8.49
13-10-03 9.47 9.47 9.47 0 9.47 8.49
13-10-02 9.45 9.45 9.45 0 9.45 8.48
13-10-01 9.40 9.40 9.40 0 9.40 8.43
13-09-30 9.40 9.40 9.40 0 9.40 8.43
13-09-27 9.39 9.39 9.39 0 9.39 8.39
13-09-26 9.44 9.44 9.44 0 9.44 8.44
Date Open High Low Vol Cls adjCls
13-09-25 9.49 9.49 9.49 0 9.49 8.48
13-09-24 9.55 9.55 9.55 0 9.55 8.54
13-09-23 9.57 9.57 9.57 0 9.57 8.55
13-09-20 9.58 9.58 9.58 0 9.58 8.56
13-09-19 9.65 9.65 9.65 0 9.65 8.62
13-09-18 9.56 9.56 9.56 0 9.56 8.54
13-09-17 9.38 9.38 9.38 0 9.38 8.38
13-09-16 9.36 9.36 9.36 0 9.36 8.37
13-09-13 9.30 9.30 9.30 0 9.30 8.31
Date Open High Low Vol Cls adjCls
13-09-12 9.25 9.25 9.25 0 9.25 8.27
13-09-11 9.25 9.25 9.25 0 9.25 8.27
13-09-10 9.19 9.19 9.19 0 9.19 8.21
13-09-09 9.19 9.19 9.19 0 9.19 8.21
13-09-06 9.11 9.11 9.11 0 9.11 8.14
13-09-05 9.02 9.02 9.02 0 9.02 8.06
13-09-04 9.05 9.05 9.05 0 9.05 8.09
13-09-03 9.03 9.03 9.03 0 9.03 8.07
13-08-30 9.07 9.07 9.07 0 9.07 8.11
Date Open High Low Vol Cls adjCls
13-08-29 9.06 9.06 9.06 0 9.06 8.07
13-08-28 9.06 9.06 9.06 0 9.06 8.07
13-08-27 9.09 9.09 9.09 0 9.09 8.10
13-08-26 9.16 9.16 9.16 0 9.16 8.16
13-08-23 9.22 9.22 9.22 0 9.22 8.21
13-08-22 9.14 9.14 9.14 0 9.14 8.14
13-08-21 9.16 9.16 9.16 0 9.16 8.16
13-08-20 9.26 9.26 9.26 0 9.26 8.25
13-08-19 9.26 9.26 9.26 0 9.26 8.25
Date Open High Low Vol Cls adjCls
13-08-16 9.36 9.36 9.36 0 9.36 8.34
13-08-15 9.41 9.41 9.41 0 9.41 8.38
13-08-14 9.46 9.46 9.46 0 9.46 8.43
13-08-13 9.50 9.50 9.50 0 9.50 8.46
13-08-12 9.58 9.58 9.58 0 9.58 8.53
13-08-09 9.60 9.60 9.60 0 9.60 8.55
13-08-08 9.59 9.59 9.59 0 9.59 8.54
13-08-07 9.53 9.53 9.53 0 9.53 8.49
13-08-06 9.55 9.55 9.55 0 9.55 8.51
Date Open High Low Vol Cls adjCls
13-08-05 9.58 9.58 9.58 0 9.58 8.53
13-08-02 9.56 9.56 9.56 0 9.56 8.52
13-08-01 9.48 9.48 9.48 0 9.48 8.44
13-07-31 9.51 9.51 9.51 0 9.51 8.47
13-07-30 9.53 9.53 9.53 0 9.53 8.46
13-07-29 9.55 9.55 9.55 0 9.55 8.48
13-07-26 9.59 9.59 9.59 0 9.59 8.52
13-07-25 9.63 9.63 9.63 0 9.63 8.55
13-07-24 9.68 9.68 9.68 0 9.68 8.60
Date Open High Low Vol Cls adjCls
13-07-23 9.77 9.77 9.77 0 9.77 8.68
13-07-22 9.76 9.76 9.76 0 9.76 8.67
13-07-19 9.71 9.71 9.71 0 9.71 8.62
13-07-18 9.72 9.72 9.72 0 9.72 8.63
13-07-17 9.72 9.72 9.72 0 9.72 8.63
13-07-16 9.68 9.68 9.68 0 9.68 8.59
13-07-15 9.66 9.66 9.66 0 9.66 8.58
13-07-12 9.59 9.59 9.59 0 9.59 8.51
13-07-11 9.60 9.60 9.60 0 9.60 8.52
Date Open High Low Vol Cls adjCls
13-07-10 9.53 9.53 9.53 0 9.53 8.46
13-07-09 9.58 9.58 9.58 0 9.58 8.51
13-07-08 9.52 9.52 9.52 0 9.52 8.45
13-07-05 9.52 9.52 9.52 0 9.52 8.45
13-07-03 9.62 9.62 9.62 0 9.62 8.54
13-07-02 9.64 9.64 9.64 0 9.64 8.56
13-07-01 9.65 9.65 9.65 0 9.65 8.57
13-06-28 9.63 9.63 9.63 0 9.63 8.55
13-06-27 9.62 9.62 9.62 0 9.62 8.52
Date Open High Low Vol Cls adjCls
13-06-26 9.50 9.50 9.50 0 9.50 8.41
13-06-25 9.49 9.49 9.49 0 9.49 8.41
13-06-24 9.44 9.44 9.44 0 9.44 8.36
13-06-21 9.52 9.52 9.52 0 9.52 8.43
13-06-20 9.55 9.55 9.55 0 9.55 8.46
13-06-19 9.81 9.81 9.81 0 9.81 8.69
13-06-18 9.90 9.90 9.90 0 9.90 8.77
13-06-17 9.99 9.99 9.99 0 9.99 8.85
13-06-14 10.03 10.03 10.03 0 10.03 8.88
Date Open High Low Vol Cls adjCls
13-06-13 9.95 9.95 9.95 0 9.95 8.81
13-06-12 9.87 9.87 9.87 0 9.87 8.74
13-06-11 9.87 9.87 9.87 0 9.87 8.74
13-06-10 9.90 9.90 9.90 0 9.90 8.77
13-06-07 10.00 10.00 10.00 0 10.00 8.86
13-06-06 10.04 10.04 10.04 0 10.04 8.89
13-06-05 10.08 10.08 10.08 0 10.08 8.93
13-06-04 10.17 10.17 10.17 0 10.17 9.01
13-06-03 10.15 10.15 10.15 0 10.15 8.99
Date Open High Low Vol Cls adjCls
13-05-31 10.12 10.12 10.12 0 10.12 8.96
13-05-30 10.20 10.20 10.20 0 10.20 9.01
13-05-29 10.28 10.28 10.28 0 10.28 9.08
13-05-28 10.38 10.38 10.38 0 10.38 9.17
13-05-24 10.48 10.48 10.48 0 10.48 9.26
13-05-23 10.50 10.50 10.50 0 10.50 9.28
13-05-22 10.55 10.55 10.55 0 10.55 9.32
13-05-21 10.58 10.58 10.58 0 10.58 9.35
13-05-20 10.62 10.62 10.62 0 10.62 9.38
Date Open High Low Vol Cls adjCls
13-05-17 10.64 10.64 10.64 0 10.64 9.40
13-05-16 10.66 10.66 10.66 0 10.66 9.42
13-05-15 10.68 10.68 10.68 0 10.68 9.43
13-05-14 10.74 10.74 10.74 0 10.74 9.49
13-05-13 10.76 10.76 10.76 0 10.76 9.51
13-05-10 10.79 10.79 10.79 0 10.79 9.53
13-05-09 10.85 10.85 10.85 0 10.85 9.59
13-05-08 10.83 10.83 10.83 0 10.83 9.57
13-05-07 10.80 10.80 10.80 0 10.80 9.54
Date Open High Low Vol Cls adjCls
13-05-06 10.80 10.80 10.80 0 10.80 9.54
13-05-03 10.80 10.80 10.80 0 10.80 9.54
13-05-02 10.80 10.80 10.80 0 10.80 9.54
13-05-01 10.78 10.78 10.78 0 10.78 9.52
13-04-30 10.80 10.80 10.80 0 10.80 9.54
13-04-29 10.80 10.80 10.80 0 10.80 9.52
13-04-26 10.78 10.78 10.78 0 10.78 9.50
13-04-25 10.78 10.78 10.78 0 10.78 9.50
13-04-24 10.76 10.76 10.76 0 10.76 9.49
Date Open High Low Vol Cls adjCls
13-04-23 10.74 10.74 10.74 0 10.74 9.47
13-04-22 10.73 10.73 10.73 0 10.73 9.46
13-04-19 10.74 10.74 10.74 0 10.74 9.47
13-04-18 10.74 10.74 10.74 0 10.74 9.47
13-04-17 10.72 10.72 10.72 0 10.72 9.45
13-04-16 10.72 10.72 10.72 0 10.72 9.45
13-04-15 10.71 10.71 10.71 0 10.71 9.44
13-04-12 10.76 10.76 10.76 0 10.76 9.49
13-04-11 10.75 10.75 10.75 0 10.75 9.48
Date Open High Low Vol Cls adjCls
13-04-10 10.76 10.76 10.76 0 10.76 9.49
13-04-09 10.73 10.73 10.73 0 10.73 9.46
13-04-08 10.70 10.70 10.70 0 10.70 9.43
13-04-05 10.64 10.64 10.64 0 10.64 9.38
13-04-04 10.56 10.56 10.56 0 10.56 9.31
13-04-03 10.54 10.54 10.54 0 10.54 9.29
13-04-02 10.55 10.55 10.55 0 10.55 9.30
13-04-01 10.56 10.56 10.56 0 10.56 9.31
13-03-28 10.57 10.57 10.57 0 10.57 9.32
Date Open High Low Vol Cls adjCls
13-03-27 10.56 10.56 10.56 0 10.56 9.29
13-03-26 10.56 10.56 10.56 0 10.56 9.29
13-03-25 10.56 10.56 10.56 0 10.56 9.29
13-03-22 10.55 10.55 10.55 0 10.55 9.28
13-03-21 10.54 10.54 10.54 0 10.54 9.27
13-03-20 10.59 10.59 10.59 0 10.59 9.31
13-03-19 10.58 10.58 10.58 0 10.58 9.30
13-03-18 10.60 10.60 10.60 0 10.60 9.32
13-03-15 10.63 10.63 10.63 0 10.63 9.35
Date Open High Low Vol Cls adjCls
13-03-14 10.63 10.63 10.63 0 10.63 9.35
13-03-13 10.66 10.66 10.66 0 10.66 9.37
13-03-12 10.67 10.67 10.67 0 10.67 9.38
13-03-11 10.67 10.67 10.67 0 10.67 9.38
13-03-08 10.68 10.68 10.68 0 10.68 9.39
13-03-07 10.67 10.67 10.67 0 10.67 9.38
13-03-06 10.65 10.65 10.65 0 10.65 9.36
13-03-05 10.66 10.66 10.66 0 10.66 9.37
13-03-04 10.64 10.64 10.64 0 10.64 9.36
Date Open High Low Vol Cls adjCls
13-03-01 10.64 10.64 10.64 0 10.64 9.36
13-02-28 10.64 10.64 10.64 0 10.64 9.36
13-02-27 10.65 10.65 10.65 0 10.65 9.35
13-02-26 10.62 10.62 10.62 0 10.62 9.32
13-02-25 10.62 10.62 10.62 0 10.62 9.32
13-02-22 10.66 10.66 10.66 0 10.66 9.35
13-02-21 10.65 10.65 10.65 0 10.65 9.35
13-02-20 10.69 10.69 10.69 0 10.69 9.38
13-02-19 10.72 10.72 10.72 0 10.72 9.41
Date Open High Low Vol Cls adjCls
13-02-15 10.70 10.70 10.70 0 10.70 9.39
13-02-14 10.71 10.71 10.71 0 10.71 9.40
13-02-13 10.73 10.73 10.73 0 10.73 9.42
13-02-12 10.70 10.70 10.70 0 10.70 9.39
13-02-11 10.69 10.69 10.69 0 10.69 9.38
13-02-08 10.67 10.67 10.67 0 10.67 9.36
13-02-07 10.69 10.69 10.69 0 10.69 9.38
13-02-06 10.69 10.69 10.69 0 10.69 9.38
13-02-05 10.73 10.73 10.73 0 10.73 9.42
Date Open High Low Vol Cls adjCls
13-02-04 10.67 10.67 10.67 0 10.67 9.36
13-02-01 10.72 10.72 10.72 0 10.72 9.41
13-01-31 10.66 10.66 10.66 0 10.66 9.35
13-01-30 10.65 10.65 10.65 0 10.65 9.33
13-01-29 10.66 10.66 10.66 0 10.66 9.34
13-01-28 10.64 10.64 10.64 0 10.64 9.32
13-01-25 10.67 10.67 10.67 0 10.67 9.35
13-01-24 10.64 10.64 10.64 0 10.64 9.32
13-01-23 10.61 10.61 10.61 0 10.61 9.29
Date Open High Low Vol Cls adjCls
13-01-22 10.63 10.63 10.63 0 10.63 9.31
13-01-18 10.66 10.66 10.66 0 10.66 9.34
13-01-17 10.69 10.69 10.69 0 10.69 9.36
13-01-16 10.62 10.62 10.62 0 10.62 9.30
13-01-15 10.64 10.64 10.64 0 10.64 9.32
13-01-14 10.66 10.66 10.66 0 10.66 9.34
13-01-11 10.63 10.63 10.63 0 10.63 9.31
13-01-10 10.66 10.66 10.66 0 10.66 9.34
13-01-09 10.62 10.62 10.62 0 10.62 9.30
Date Open High Low Vol Cls adjCls
13-01-08 10.59 10.59 10.59 0 10.59 9.28
13-01-07 10.60 10.60 10.60 0 10.60 9.29
13-01-04 10.58 10.58 10.58 0 10.58 9.27
13-01-03 10.60 10.60 10.60 0 10.60 9.29
13-01-02 10.63 10.63 10.63 0 10.63 9.31
12-12-31 10.53 10.53 10.53 0 10.53 9.22
12-12-28 10.53 10.53 10.53 0 10.53 9.20
12-12-27 10.53 10.53 10.53 0 10.53 9.20
12-12-26 10.49 10.49 10.49 0 10.49 9.17
Date Open High Low Vol Cls adjCls
12-12-24 10.45 10.45 10.45 0 10.45 9.13
12-12-21 10.45 10.45 10.45 0 10.45 9.13
12-12-20 11.82 11.82 11.82 0 11.82 9.21
12-12-19 11.81 11.81 11.81 0 11.81 9.20
12-12-18 11.78 11.78 11.78 0 11.78 9.18
12-12-17 11.72 11.72 11.72 0 11.72 9.13
12-12-14 11.75 11.75 11.75 0 11.75 9.15
12-12-13 11.73 11.73 11.73 0 11.73 9.14
12-12-12 11.78 11.78 11.78 0 11.78 9.18
Date Open High Low Vol Cls adjCls
12-12-11 11.74 11.74 11.74 0 11.74 9.14
12-12-10 11.70 11.70 11.70 0 11.70 9.11
12-12-07 11.69 11.69 11.69 0 11.69 9.11
12-12-06 11.66 11.66 11.66 0 11.66 9.08
12-12-05 11.66 11.66 11.66 0 11.66 9.08
12-12-04 11.61 11.61 11.61 0 11.61 9.04
12-12-03 11.59 11.59 11.59 0 11.59 9.03
12-11-30 11.55 11.55 11.55 0 11.55 9.00
12-11-29 11.59 11.59 11.59 0 11.59 9.01
Date Open High Low Vol Cls adjCls
12-11-28 11.54 11.54 11.54 0 11.54 8.97
12-11-27 11.55 11.55 11.55 0 11.55 8.98
12-11-26 11.53 11.53 11.53 0 11.53 8.96
12-11-23 11.53 11.53 11.53 0 11.53 8.96
12-11-21 11.48 11.48 11.48 0 11.48 8.92
12-11-20 11.51 11.51 11.51 0 11.51 8.95
12-11-19 11.46 11.46 11.46 0 11.46 8.91
12-11-16 11.38 11.38 11.38 0 11.38 8.85
12-11-15 11.39 11.39 11.39 0 11.39 8.85
Date Open High Low Vol Cls adjCls
12-11-14 11.35 11.35 11.35 0 11.35 8.82
12-11-13 11.36 11.36 11.36 0 11.36 8.83
12-11-12 11.40 11.40 11.40 0 11.40 8.86
12-11-09 11.43 11.43 11.43 0 11.43 8.88
12-11-08 11.44 11.44 11.44 0 11.44 8.89
12-11-07 11.52 11.52 11.52 0 11.52 8.95
12-11-06 11.57 11.57 11.57 0 11.57 8.99
12-11-05 11.50 11.50 11.50 0 11.50 8.94
12-11-02 11.53 11.53 11.53 0 11.53 8.96
Date Open High Low Vol Cls adjCls
12-11-01 11.57 11.57 11.57 0 11.57 8.99
12-10-31 11.57 11.57 11.57 0 11.57 8.99
12-10-26 11.57 11.57 11.57 0 11.57 8.98
12-10-25 11.59 11.59 11.59 0 11.59 8.99
12-10-24 11.56 11.56 11.56 0 11.56 8.97
12-10-23 11.59 11.59 11.59 0 11.59 8.99
12-10-22 11.70 11.70 11.70 0 11.70 9.08
12-10-19 11.68 11.68 11.68 0 11.68 9.06
12-10-18 11.71 11.71 11.71 0 11.71 9.08
Date Open High Low Vol Cls adjCls
12-10-17 11.71 11.71 11.71 0 11.71 9.08
12-10-16 11.63 11.63 11.63 0 11.63 9.02
12-10-15 11.56 11.56 11.56 0 11.56 8.97
12-10-12 11.54 11.54 11.54 0 11.54 8.95
12-10-11 11.53 11.53 11.53 0 11.53 8.95
12-10-10 11.48 11.48 11.48 0 11.48 8.91
12-10-09 11.49 11.49 11.49 0 11.49 8.91
12-10-08 11.53 11.53 11.53 0 11.53 8.95
12-10-05 11.58 11.58 11.58 0 11.58 8.98
Date Open High Low Vol Cls adjCls
12-10-04 11.63 11.63 11.63 0 11.63 9.02
12-10-03 11.58 11.58 11.58 0 11.58 8.98
12-10-02 11.58 11.58 11.58 0 11.58 8.98
12-10-01 11.55 11.55 11.55 0 11.55 8.96
12-09-28 11.54 11.54 11.54 0 11.54 8.95
12-09-27 11.57 11.57 11.57 0 11.57 8.96
12-09-26 11.49 11.49 11.49 0 11.49 8.90
12-09-25 11.55 11.55 11.55 0 11.55 8.95
12-09-24 11.55 11.55 11.55 0 11.55 8.95
Date Open High Low Vol Cls adjCls
12-09-21 11.60 11.60 11.60 0 11.60 8.98
12-09-20 11.55 11.55 11.55 0 11.55 8.95
12-09-19 11.59 11.59 11.59 0 11.59 8.98
12-09-18 11.63 11.63 11.63 0 11.63 9.01
12-09-17 11.67 11.67 11.67 0 11.67 9.04
12-09-14 11.74 11.74 11.74 0 11.74 9.09
12-09-13 11.73 11.73 11.73 0 11.73 9.09
12-09-12 11.65 11.65 11.65 0 11.65 9.02
12-09-11 11.51 11.51 11.51 0 11.51 8.91
Date Open High Low Vol Cls adjCls
12-09-10 11.47 11.47 11.47 0 11.47 8.88
12-09-07 11.48 11.48 11.48 0 11.48 8.89
12-09-06 11.35 11.35 11.35 0 11.35 8.79
12-09-05 11.25 11.25 11.25 0 11.25 8.71
12-09-04 11.23 11.23 11.23 0 11.23 8.70
12-08-31 11.20 11.20 11.20 0 11.20 8.67
12-08-30 11.19 11.19 11.19 0 11.19 8.64
12-08-29 11.19 11.19 11.19 0 11.19 8.64
12-08-28 11.18 11.18 11.18 0 11.18 8.64
Date Open High Low Vol Cls adjCls
12-08-27 11.17 11.17 11.17 0 11.17 8.63
12-08-24 11.18 11.18 11.18 0 11.18 8.64
12-08-23 11.16 11.16 11.16 0 11.16 8.62
12-08-22 11.14 11.14 11.14 0 11.14 8.61
12-08-21 11.12 11.12 11.12 0 11.12 8.59
12-08-20 11.09 11.09 11.09 0 11.09 8.57
12-08-17 11.10 11.10 11.10 0 11.10 8.58
12-08-16 11.09 11.09 11.09 0 11.09 8.57
12-08-15 11.11 11.11 11.11 0 11.11 8.58
Date Open High Low Vol Cls adjCls
12-08-14 11.13 11.13 11.13 0 11.13 8.60
12-08-13 11.15 11.15 11.15 0 11.15 8.61
12-08-10 11.15 11.15 11.15 0 11.15 8.61
12-08-09 11.17 11.17 11.17 0 11.17 8.63
12-08-08 11.22 11.22 11.22 0 11.22 8.67
12-08-07 11.23 11.23 11.23 0 11.23 8.68
12-08-06 11.24 11.24 11.24 0 11.24 8.68
12-08-03 11.21 11.21 11.21 0 11.21 8.66
12-08-02 11.17 11.17 11.17 0 11.17 8.63
Date Open High Low Vol Cls adjCls
12-08-01 11.16 11.16 11.16 0 11.16 8.62
12-07-31 11.11 11.11 11.11 0 11.11 8.58
12-07-30 11.09 11.09 11.09 0 11.09 8.54
12-07-27 11.03 11.03 11.03 0 11.03 8.49
12-07-26 11.01 11.01 11.01 0 11.01 8.48
12-07-25 10.95 10.95 10.95 0 10.95 8.43
12-07-24 10.94 10.94 10.94 0 10.94 8.43
12-07-23 10.98 10.98 10.98 0 10.98 8.46
12-07-20 11.06 11.06 11.06 0 11.06 8.52
Date Open High Low Vol Cls adjCls
12-07-19 11.08 11.08 11.08 0 11.08 8.53
12-07-18 11.12 11.12 11.12 0 11.12 8.51
12-07-17 11.13 11.13 11.13 0 11.13 8.52
12-07-16 11.07 11.07 11.07 0 11.07 8.48
12-07-13 11.03 11.03 11.03 0 11.03 8.45
12-07-12 10.98 10.98 10.98 0 10.98 8.41
12-07-11 10.94 10.94 10.94 0 10.94 8.38
12-07-10 10.92 10.92 10.92 0 10.92 8.36
12-07-09 10.89 10.89 10.89 0 10.89 8.34
Date Open High Low Vol Cls adjCls
12-07-06 10.89 10.89 10.89 0 10.89 8.34
12-07-05 10.90 10.90 10.90 0 10.90 8.35
12-07-03 10.84 10.84 10.84 0 10.84 8.30
12-07-02 10.78 10.78 10.78 0 10.78 8.25
12-06-29 10.75 10.75 10.75 0 10.75 8.23
12-06-28 10.66 10.66 10.66 0 10.66 8.14
12-06-27 10.68 10.68 10.68 0 10.68 8.15
12-06-26 10.66 10.66 10.66 0 10.66 8.14
12-06-25 10.66 10.66 10.66 0 10.66 8.14
Date Open High Low Vol Cls adjCls
12-06-22 10.68 10.68 10.68 0 10.68 8.15
12-06-21 10.71 10.71 10.71 0 10.71 8.17
12-06-20 10.76 10.76 10.76 0 10.76 8.21
12-06-19 10.75 10.75 10.75 0 10.75 8.20
12-06-18 10.74 10.74 10.74 0 10.74 8.20
12-06-15 10.73 10.73 10.73 0 10.73 8.19
12-06-14 10.68 10.68 10.68 0 10.68 8.15
12-06-13 10.65 10.65 10.65 0 10.65 8.13
12-06-12 10.60 10.60 10.60 0 10.60 8.09
Date Open High Low Vol Cls adjCls
12-06-11 10.61 10.61 10.61 0 10.61 8.10
12-06-08 10.61 10.61 10.61 0 10.61 8.10
12-06-07 10.63 10.63 10.63 0 10.63 8.11
12-06-06 10.54 10.54 10.54 0 10.54 8.04
12-06-05 10.46 10.46 10.46 0 10.46 7.98
12-06-04 10.40 10.40 10.40 0 10.40 7.94
12-06-01 10.40 10.40 10.40 0 10.40 7.94
12-05-31 10.42 10.42 10.42 0 10.42 7.95
12-05-30 10.42 10.42 10.42 0 10.42 7.93
Date Open High Low Vol Cls adjCls
12-05-29 10.47 10.47 10.47 0 10.47 7.97
12-05-25 10.46 10.46 10.46 0 10.46 7.96
12-05-24 10.49 10.49 10.49 0 10.49 7.98
12-05-23 10.49 10.49 10.49 0 10.49 7.98
12-05-22 10.56 10.56 10.56 0 10.56 8.04
12-05-21 10.53 10.53 10.53 0 10.53 8.01
12-05-18 10.51 10.51 10.51 0 10.51 8.00
12-05-17 10.54 10.54 10.54 0 10.54 8.02
12-05-16 10.57 10.57 10.57 0 10.57 8.04
Date Open High Low Vol Cls adjCls
12-05-15 10.62 10.62 10.62 0 10.62 8.08
12-05-14 10.66 10.66 10.66 0 10.66 8.11
12-05-11 10.76 10.76 10.76 0 10.76 8.19
12-05-10 10.78 10.78 10.78 0 10.78 8.20
12-05-09 10.80 10.80 10.80 0 10.80 8.22
12-05-08 10.84 10.84 10.84 0 10.84 8.25
12-05-07 10.85 10.85 10.85 0 10.85 8.26
12-05-04 10.86 10.86 10.86 0 10.86 8.27
12-05-03 10.88 10.88 10.88 0 10.88 8.28
Date Open High Low Vol Cls adjCls
12-05-02 10.83 10.83 10.83 0 10.83 8.24
12-05-01 10.81 10.81 10.81 0 10.81 8.23
12-04-30 10.80 10.80 10.80 0 10.80 8.22
12-04-27 10.76 10.76 10.76 0 10.76 8.17
12-04-26 10.74 10.74 10.74 0 10.74 8.15
12-04-25 10.74 10.74 10.74 0 10.74 8.15
12-04-24 10.72 10.72 10.72 0 10.72 8.14
12-04-23 10.72 10.72 10.72 0 10.72 8.14
12-04-20 10.72 10.72 10.72 0 10.72 8.14
Date Open High Low Vol Cls adjCls
12-04-19 10.68 10.68 10.68 0 10.68 8.11
12-04-18 10.68 10.68 10.68 0 10.68 8.11
12-04-17 10.70 10.70 10.70 0 10.70 8.12
12-04-16 10.69 10.69 10.69 0 10.69 8.12
12-04-13 10.70 10.70 10.70 0 10.70 8.12
12-04-12 10.70 10.70 10.70 0 10.70 8.12
12-04-11 10.67 10.67 10.67 0 10.67 8.10
12-04-10 10.66 10.66 10.66 0 10.66 8.09
12-04-09 10.67 10.67 10.67 0 10.67 8.10
Date Open High Low Vol Cls adjCls
12-04-05 10.67 10.67 10.67 0 10.67 8.10
12-04-04 10.69 10.69 10.69 0 10.69 8.12
12-04-03 10.71 10.71 10.71 0 10.71 8.13
12-04-02 10.70 10.70 10.70 0 10.70 8.12
12-03-30 10.71 10.71 10.71 0 10.71 8.13
12-03-29 10.69 10.69 10.69 0 10.69 8.10
12-03-28 10.71 10.71 10.71 0 10.71 8.11
12-03-27 10.70 10.70 10.70 0 10.70 8.10
12-03-26 10.71 10.71 10.71 0 10.71 8.11
Date Open High Low Vol Cls adjCls
12-03-23 10.71 10.71 10.71 0 10.71 8.11
12-03-22 10.72 10.72 10.72 0 10.72 8.12
12-03-21 10.73 10.73 10.73 0 10.73 8.13
12-03-20 10.74 10.74 10.74 0 10.74 8.13
12-03-19 10.75 10.75 10.75 0 10.75 8.14
12-03-16 10.77 10.77 10.77 0 10.77 8.16
12-03-15 10.77 10.77 10.77 0 10.77 8.16
12-03-14 10.82 10.82 10.82 0 10.82 8.19
12-03-13 10.87 10.87 10.87 0 10.87 8.23
Date Open High Low Vol Cls adjCls
12-03-12 10.85 10.85 10.85 0 10.85 8.22
12-03-09 10.84 10.84 10.84 0 10.84 8.21
12-03-08 10.82 10.82 10.82 0 10.82 8.19
12-03-07 10.78 10.78 10.78 0 10.78 8.16
12-03-06 10.76 10.76 10.76 0 10.76 8.15
12-03-05 10.82 10.82 10.82 0 10.82 8.19
12-03-02 10.83 10.83 10.83 0 10.83 8.20
12-03-01 10.78 10.78 10.78 0 10.78 8.16
12-02-29 10.78 10.78 10.78 0 10.78 8.16
Date Open High Low Vol Cls adjCls
12-02-28 10.75 10.75 10.75 0 10.75 8.12
12-02-27 10.72 10.72 10.72 0 10.72 8.10
12-02-24 10.71 10.71 10.71 0 10.71 8.09
12-02-23 10.71 10.71 10.71 0 10.71 8.09
12-02-22 10.70 10.70 10.70 0 10.70 8.08
12-02-21 10.65 10.65 10.65 0 10.65 8.04
12-02-17 10.62 10.62 10.62 0 10.62 8.02
12-02-16 10.60 10.60 10.60 0 10.60 8.01
12-02-15 10.64 10.64 10.64 0 10.64 8.04
Date Open High Low Vol Cls adjCls
12-02-14 10.63 10.63 10.63 0 10.63 8.03
12-02-13 10.61 10.61 10.61 0 10.61 8.01
12-02-10 10.57 10.57 10.57 0 10.57 7.98
12-02-09 10.58 10.58 10.58 0 10.58 7.99
12-02-08 10.59 10.59 10.59 0 10.59 8.00
12-02-07 10.60 10.60 10.60 0 10.60 8.01
12-02-06 10.59 10.59 10.59 0 10.59 8.00
12-02-03 10.57 10.57 10.57 0 10.57 7.98
12-02-02 10.57 10.57 10.57 0 10.57 7.98
Date Open High Low Vol Cls adjCls
12-02-01 10.55 10.55 10.55 0 10.55 7.97
12-01-31 10.50 10.50 10.50 0 10.50 7.93
12-01-30 10.47 10.47 10.47 0 10.47 7.88
12-01-27 10.48 10.48 10.48 0 10.48 7.89
12-01-26 10.48 10.48 10.48 0 10.48 7.89
12-01-25 10.41 10.41 10.41 0 10.41 7.84
12-01-24 10.37 10.37 10.37 0 10.37 7.81
12-01-23 10.37 10.37 10.37 0 10.37 7.81
12-01-20 10.36 10.36 10.36 0 10.36 7.80
Date Open High Low Vol Cls adjCls
12-01-19 10.33 10.33 10.33 0 10.33 7.78
12-01-18 10.30 10.30 10.30 0 10.30 7.76
12-01-17 10.28 10.28 10.28 0 10.28 7.74
12-01-13 10.27 10.27 10.27 0 10.27 7.73
12-01-12 10.29 10.29 10.29 0 10.29 7.75
12-01-11 10.27 10.27 10.27 0 10.27 7.73
12-01-10 10.31 10.31 10.31 0 10.31 7.76
12-01-09 10.29 10.29 10.29 0 10.29 7.75
12-01-06 10.30 10.30 10.30 0 10.30 7.76
Date Open High Low Vol Cls adjCls
12-01-05 10.31 10.31 10.31 0 10.31 7.76
12-01-04 10.34 10.34 10.34 0 10.34 7.79
12-01-03 10.35 10.35 10.35 0 10.35 7.79
11-12-30 10.31 10.31 10.31 0 10.31 7.76
11-12-29 10.31 10.31 10.31 0 10.31 7.74
11-12-28 10.30 10.30 10.30 0 10.30 7.73
11-12-27 10.30 10.30 10.30 0 10.30 7.73
11-12-23 10.30 10.30 10.30 0 10.30 7.73
11-12-22 10.30 10.30 10.30 0 10.30 7.73
Date Open High Low Vol Cls adjCls
11-12-21 10.30 10.30 10.30 0 10.30 7.73
11-12-20 10.31 10.31 10.31 0 10.31 7.71
11-12-19 10.30 10.30 10.30 0 10.30 7.70
11-12-16 10.31 10.31 10.31 0 10.31 7.71
11-12-15 10.29 10.29 10.29 0 10.29 7.70
11-12-14 10.31 10.31 10.31 0 10.31 7.71
11-12-13 10.33 10.33 10.33 0 10.33 7.73
11-12-12 10.33 10.33 10.33 0 10.33 7.73
11-12-09 10.40 10.40 10.40 0 10.40 7.78
Date Open High Low Vol Cls adjCls
11-12-08 10.37 10.37 10.37 0 10.37 7.76
11-12-07 10.45 10.45 10.45 0 10.45 7.82
11-12-06 10.45 10.45 10.45 0 10.45 7.82
11-12-05 10.46 10.46 10.46 0 10.46 7.82
11-12-02 10.42 10.42 10.42 0 10.42 7.79
11-12-01 10.40 10.40 10.40 0 10.40 7.78
11-11-30 10.36 10.36 10.36 0 10.36 7.75
11-11-29 10.27 10.27 10.27 0 10.27 7.66
11-11-28 10.25 10.25 10.25 0 10.25 7.64
Date Open High Low Vol Cls adjCls
11-11-25 10.22 10.22 10.22 0 10.22 7.62
11-11-23 10.25 10.25 10.25 0 10.25 7.64
11-11-22 10.30 10.30 10.30 0 10.30 7.68
11-11-21 10.31 10.31 10.31 0 10.31 7.69
11-11-18 10.38 10.38 10.38 0 10.38 7.74
11-11-17 10.40 10.40 10.40 0 10.40 7.76
11-11-16 10.43 10.43 10.43 0 10.43 7.78
11-11-15 10.42 10.42 10.42 0 10.42 7.77
11-11-14 10.47 10.47 10.47 0 10.47 7.81
Date Open High Low Vol Cls adjCls
11-11-11 10.48 10.48 10.48 0 10.48 7.82
11-11-10 10.48 10.48 10.48 0 10.48 7.82
11-11-09 10.50 10.50 10.50 0 10.50 7.83
11-11-08 10.58 10.58 10.58 0 10.58 7.89
11-11-07 10.54 10.54 10.54 0 10.54 7.86
11-11-04 10.55 10.55 10.55 0 10.55 7.87
11-11-03 10.52 10.52 10.52 0 10.52 7.85
11-11-02 10.45 10.45 10.45 0 10.45 7.79
11-11-01 10.40 10.40 10.40 0 10.40 7.76
Date Open High Low Vol Cls adjCls
11-10-31 10.46 10.46 10.46 0 10.46 7.80
11-10-28 10.49 10.49 10.49 0 10.49 7.80
11-10-27 10.51 10.51 10.51 0 10.51 7.82
11-10-26 10.41 10.41 10.41 0 10.41 7.74
11-10-25 10.39 10.39 10.39 0 10.39 7.73
11-10-24 10.34 10.34 10.34 0 10.34 7.69
11-10-21 10.33 10.33 10.33 0 10.33 7.68
11-10-20 10.34 10.34 10.34 0 10.34 7.69
11-10-19 10.38 10.38 10.38 0 10.38 7.72
Date Open High Low Vol Cls adjCls
11-10-18 10.37 10.37 10.37 0 10.37 7.71
11-10-17 10.40 10.40 10.40 0 10.40 7.73
11-10-14 10.37 10.37 10.37 0 10.37 7.71
11-10-13 10.33 10.33 10.33 0 10.33 7.68
11-10-12 10.32 10.32 10.32 0 10.32 7.68
11-10-11 10.26 10.26 10.26 0 10.26 7.63
11-10-10 10.19 10.19 10.19 0 10.19 7.58
11-10-07 10.17 10.17 10.17 0 10.17 7.56
11-10-06 10.13 10.13 10.13 0 10.13 7.53
Date Open High Low Vol Cls adjCls
11-10-05 10.02 10.02 10.02 0 10.02 7.45
11-10-04 9.99 9.99 9.99 0 9.99 7.43
11-10-03 10.10 10.10 10.10 0 10.10 7.51
11-09-30 10.09 10.09 10.09 0 10.09 7.50
11-09-29 10.08 10.08 10.08 0 10.08 7.47
11-09-28 10.05 10.05 10.05 0 10.05 7.45
11-09-27 10.03 10.03 10.03 0 10.03 7.43
11-09-26 10.01 10.01 10.01 0 10.01 7.42
11-09-23 10.05 10.05 10.05 0 10.05 7.45
Date Open High Low Vol Cls adjCls
11-09-22 10.22 10.22 10.22 0 10.22 7.58
11-09-21 10.35 10.35 10.35 0 10.35 7.67
11-09-20 10.37 10.37 10.37 0 10.37 7.69
11-09-19 10.37 10.37 10.37 0 10.37 7.69
11-09-16 10.42 10.42 10.42 0 10.42 7.72
11-09-15 10.40 10.40 10.40 0 10.40 7.71
11-09-14 10.44 10.44 10.44 0 10.44 7.74
11-09-13 10.48 10.48 10.48 0 10.48 7.77
11-09-12 10.50 10.50 10.50 0 10.50 7.78
Date Open High Low Vol Cls adjCls
11-09-09 10.56 10.56 10.56 0 10.56 7.83
11-09-08 10.62 10.62 10.62 0 10.62 7.87
11-09-07 10.61 10.61 10.61 0 10.61 7.86
11-09-06 10.56 10.56 10.56 0 10.56 7.83
11-09-02 10.60 10.60 10.60 0 10.60 7.86
11-09-01 10.62 10.62 10.62 0 10.62 7.87
11-08-31 10.61 10.61 10.61 0 10.61 7.86
11-08-30 10.53 10.53 10.53 0 10.53 7.78
11-08-29 10.52 10.52 10.52 0 10.52 7.77
Date Open High Low Vol Cls adjCls
11-08-26 10.52 10.52 10.52 0 10.52 7.77
11-08-25 10.50 10.50 10.50 0 10.50 7.76
11-08-24 10.50 10.50 10.50 0 10.50 7.76
11-08-23 10.53 10.53 10.53 0 10.53 7.78
11-08-22 10.60 10.60 10.60 0 10.60 7.83
11-08-19 10.60 10.60 10.60 0 10.60 7.83
11-08-18 10.61 10.61 10.61 0 10.61 7.84
11-08-17 10.66 10.66 10.66 0 10.66 7.88
11-08-16 10.59 10.59 10.59 0 10.59 7.82
Date Open High Low Vol Cls adjCls
11-08-15 10.58 10.58 10.58 0 10.58 7.82
11-08-12 10.50 10.50 10.50 0 10.50 7.76
11-08-11 10.40 10.40 10.40 0 10.40 7.68
11-08-10 10.53 10.53 10.53 0 10.53 7.78
11-08-09 10.48 10.48 10.48 0 10.48 7.74
11-08-08 10.55 10.55 10.55 0 10.55 7.80
11-08-05 10.65 10.65 10.65 0 10.65 7.87
11-08-04 10.73 10.73 10.73 0 10.73 7.93
11-08-03 10.75 10.75 10.75 0 10.75 7.94
Date Open High Low Vol Cls adjCls
11-08-02 10.68 10.68 10.68 0 10.68 7.89
11-08-01 10.63 10.63 10.63 0 10.63 7.85
11-07-29 10.57 10.57 10.57 0 10.57 7.81
11-07-28 10.57 10.57 10.57 0 10.57 7.79
11-07-27 10.53 10.53 10.53 0 10.53 7.76
11-07-26 10.51 10.51 10.51 0 10.51 7.74
11-07-25 10.51 10.51 10.51 0 10.51 7.74
11-07-22 10.52 10.52 10.52 0 10.52 7.75
11-07-21 10.50 10.50 10.50 0 10.50 7.73
Date Open High Low Vol Cls adjCls
11-07-20 10.48 10.48 10.48 0 10.48 7.72
11-07-19 10.46 10.46 10.46 0 10.46 7.70
11-07-18 10.44 10.44 10.44 0 10.44 7.69
11-07-15 10.45 10.45 10.45 0 10.45 7.70
11-07-14 10.46 10.46 10.46 0 10.46 7.70
11-07-13 10.45 10.45 10.45 0 10.45 7.70
11-07-12 10.45 10.45 10.45 0 10.45 7.70
11-07-11 10.47 10.47 10.47 0 10.47 7.71
11-07-08 10.48 10.48 10.48 0 10.48 7.72
Date Open High Low Vol Cls adjCls
11-07-07 10.47 10.47 10.47 0 10.47 7.71
11-07-06 10.46 10.46 10.46 0 10.46 7.70
11-07-05 10.46 10.46 10.46 0 10.46 7.70
11-07-01 10.46 10.46 10.46 0 10.46 7.70
11-06-30 10.44 10.44 10.44 0 10.44 7.69
11-06-29 10.44 10.44 10.44 0 10.44 7.67
11-06-28 10.43 10.43 10.43 0 10.43 7.66
11-06-27 10.40 10.40 10.40 0 10.40 7.64
11-06-24 10.39 10.39 10.39 0 10.39 7.63
Date Open High Low Vol Cls adjCls
11-06-23 10.39 10.39 10.39 0 10.39 7.63
11-06-22 10.41 10.41 10.41 0 10.41 7.64
11-06-21 10.40 10.40 10.40 0 10.40 7.64
11-06-20 10.38 10.38 10.38 0 10.38 7.62
11-06-17 10.38 10.38 10.38 0 10.38 7.62
11-06-16 10.39 10.39 10.39 0 10.39 7.63
11-06-15 10.41 10.41 10.41 0 10.41 7.64
11-06-14 10.43 10.43 10.43 0 10.43 7.66
11-06-13 10.44 10.44 10.44 0 10.44 7.67
Date Open High Low Vol Cls adjCls
11-06-10 10.45 10.45 10.45 0 10.45 7.67
11-06-09 10.44 10.44 10.44 0 10.44 7.67
11-06-08 10.43 10.43 10.43 0 10.43 7.66
11-06-07 10.42 10.42 10.42 0 10.42 7.65
11-06-06 10.42 10.42 10.42 0 10.42 7.65
11-06-03 10.43 10.43 10.43 0 10.43 7.66
11-06-02 10.43 10.43 10.43 0 10.43 7.66
11-06-01 10.43 10.43 10.43 0 10.43 7.66
11-05-31 10.40 10.40 10.40 0 10.40 7.64
Date Open High Low Vol Cls adjCls
11-05-27 10.36 10.36 10.36 0 10.36 7.58
11-05-26 10.35 10.35 10.35 0 10.35 7.58
11-05-25 10.36 10.36 10.36 0 10.36 7.58
11-05-24 10.37 10.37 10.37 0 10.37 7.59
11-05-23 10.38 10.38 10.38 0 10.38 7.60
11-05-20 10.40 10.40 10.40 0 10.40 7.61
11-05-19 10.40 10.40 10.40 0 10.40 7.61
11-05-18 10.39 10.39 10.39 0 10.39 7.60
11-05-17 10.38 10.38 10.38 0 10.38 7.60
Date Open High Low Vol Cls adjCls
11-05-16 10.36 10.36 10.36 0 10.36 7.58
11-05-13 10.36 10.36 10.36 0 10.36 7.58
11-05-12 10.35 10.35 10.35 0 10.35 7.58
11-05-11 10.37 10.37 10.37 0 10.37 7.59
11-05-10 10.36 10.36 10.36 0 10.36 7.58
11-05-09 10.36 10.36 10.36 0 10.36 7.58
11-05-06 10.35 10.35 10.35 0 10.35 7.58
11-05-05 10.34 10.34 10.34 0 10.34 7.57
11-05-04 10.34 10.34 10.34 0 10.34 7.57
Date Open High Low Vol Cls adjCls
11-05-03 10.33 10.33 10.33 0 10.33 7.56
11-05-02 10.32 10.32 10.32 0 10.32 7.55
11-04-29 10.31 10.31 10.31 0 10.31 7.55
11-04-28 10.27 10.27 10.27 0 10.27 7.50
11-04-27 10.24 10.24 10.24 0 10.24 7.47
11-04-26 10.25 10.25 10.25 0 10.25 7.48
11-04-25 10.23 10.23 10.23 0 10.23 7.47
11-04-21 10.24 10.24 10.24 0 10.24 7.47
11-04-20 10.23 10.23 10.23 0 10.23 7.47
Date Open High Low Vol Cls adjCls
11-04-19 10.21 10.21 10.21 0 10.21 7.45
11-04-18 10.21 10.21 10.21 0 10.21 7.45
11-04-15 10.23 10.23 10.23 0 10.23 7.47
11-04-14 10.22 10.22 10.22 0 10.22 7.46
11-04-13 10.24 10.24 10.24 0 10.24 7.47
11-04-12 10.22 10.22 10.22 0 10.22 7.46
11-04-11 10.24 10.24 10.24 0 10.24 7.47
11-04-08 10.24 10.24 10.24 0 10.24 7.47
11-04-07 10.24 10.24 10.24 0 10.24 7.47
Date Open High Low Vol Cls adjCls
11-04-06 10.25 10.25 10.25 0 10.25 7.48
11-04-05 10.25 10.25 10.25 0 10.25 7.48
11-04-04 10.26 10.26 10.26 0 10.26 7.49
11-04-01 10.24 10.24 10.24 0 10.24 7.47
11-03-31 10.24 10.24 10.24 0 10.24 7.47
11-03-30 10.23 10.23 10.23 0 10.23 7.44
11-03-29 10.24 10.24 10.24 0 10.24 7.45
11-03-28 10.24 10.24 10.24 0 10.24 7.45
11-03-25 10.24 10.24 10.24 0 10.24 7.45
Date Open High Low Vol Cls adjCls
11-03-24 10.23 10.23 10.23 0 10.23 7.44
11-03-23 10.23 10.23 10.23 0 10.23 7.44
11-03-22 10.23 10.23 10.23 0 10.23 7.44
11-03-21 10.23 10.23 10.23 0 10.23 7.44
11-03-18 10.23 10.23 10.23 0 10.23 7.44
11-03-17 10.22 10.22 10.22 0 10.22 7.44
11-03-16 10.22 10.22 10.22 0 10.22 7.44
11-03-15 10.21 10.21 10.21 0 10.21 7.43
11-03-14 10.24 10.24 10.24 0 10.24 7.45
Date Open High Low Vol Cls adjCls
11-03-11 10.23 10.23 10.23 0 10.23 7.44
11-03-10 10.25 10.25 10.25 0 10.25 7.46
11-03-09 10.26 10.26 10.26 0 10.26 7.47
11-03-08 10.25 10.25 10.25 0 10.25 7.46
11-03-07 10.23 10.23 10.23 0 10.23 7.44
11-03-04 10.22 10.22 10.22 0 10.22 7.44
11-03-03 10.21 10.21 10.21 0 10.21 7.43
11-03-02 10.20 10.20 10.20 0 10.20 7.42
11-03-01 10.21 10.21 10.21 0 10.21 7.43
Date Open High Low Vol Cls adjCls
11-02-28 10.20 10.20 10.20 0 10.20 7.42
11-02-25 10.17 10.17 10.17 0 10.17 7.38
11-02-24 10.14 10.14 10.14 0 10.14 7.36
11-02-23 10.15 10.15 10.15 0 10.15 7.37
11-02-22 10.16 10.16 10.16 0 10.16 7.37
11-02-18 10.15 10.15 10.15 0 10.15 7.37
11-02-17 10.14 10.14 10.14 0 10.14 7.36
11-02-16 10.13 10.13 10.13 0 10.13 7.35
11-02-15 10.12 10.12 10.12 0 10.12 7.34
Date Open High Low Vol Cls adjCls
11-02-14 10.12 10.12 10.12 0 10.12 7.34
11-02-11 10.13 10.13 10.13 0 10.13 7.35
11-02-10 10.15 10.15 10.15 0 10.15 7.37
11-02-09 10.17 10.17 10.17 0 10.17 7.38
11-02-08 10.19 10.19 10.19 0 10.19 7.39
11-02-07 10.20 10.20 10.20 0 10.20 7.40
11-02-04 10.21 10.21 10.21 0 10.21 7.41
11-02-03 10.24 10.24 10.24 0 10.24 7.43
11-02-02 10.24 10.24 10.24 0 10.24 7.43
Date Open High Low Vol Cls adjCls
11-02-01 10.23 10.23 10.23 0 10.23 7.42
11-01-31 10.21 10.21 10.21 0 10.21 7.41
11-01-28 10.21 10.21 10.21 0 10.21 7.39
11-01-27 10.27 10.27 10.27 0 10.27 7.43
11-01-26 10.30 10.30 10.30 0 10.30 7.45
11-01-25 10.30 10.30 10.30 0 10.30 7.45
11-01-24 10.30 10.30 10.30 0 10.30 7.45
11-01-21 10.28 10.28 10.28 0 10.28 7.44
11-01-20 10.29 10.29 10.29 0 10.29 7.44
Date Open High Low Vol Cls adjCls
11-01-19 10.34 10.34 10.34 0 10.34 7.48
11-01-18 10.36 10.36 10.36 0 10.36 7.49
11-01-14 10.37 10.37 10.37 0 10.37 7.50
11-01-13 10.38 10.38 10.38 0 10.38 7.51
11-01-12 10.36 10.36 10.36 0 10.36 7.49
11-01-11 10.35 10.35 10.35 0 10.35 7.49
11-01-10 10.35 10.35 10.35 0 10.35 7.49
11-01-07 10.37 10.37 10.37 0 10.37 7.50
11-01-06 10.37 10.37 10.37 0 10.37 7.50
Date Open High Low Vol Cls adjCls
11-01-05 10.38 10.38 10.38 0 10.38 7.51
11-01-04 10.39 10.39 10.39 0 10.39 7.52
11-01-03 10.35 10.35 10.35 0 10.35 7.49
10-12-31 10.32 10.32 10.32 0 10.32 7.47
10-12-30 10.29 10.29 10.29 0 10.29 7.42
10-12-29 10.29 10.29 10.29 0 10.29 7.42
10-12-28 10.28 10.28 10.28 0 10.28 7.41
10-12-27 10.30 10.30 10.30 0 10.30 7.43
10-12-23 10.30 10.30 10.30 0 10.30 7.43
Date Open High Low Vol Cls adjCls
10-12-22 10.30 10.30 10.30 0 10.30 7.43
10-12-21 10.36 10.36 10.36 0 10.36 7.41
10-12-20 10.35 10.35 10.35 0 10.35 7.41
10-12-17 10.35 10.35 10.35 0 10.35 7.41
10-12-16 10.32 10.32 10.32 0 10.32 7.38
10-12-15 10.37 10.37 10.37 0 10.37 7.42
10-12-14 10.43 10.43 10.43 0 10.43 7.46
10-12-13 10.48 10.48 10.48 0 10.48 7.50
10-12-10 10.48 10.48 10.48 0 10.48 7.50
Date Open High Low Vol Cls adjCls
10-12-09 10.49 10.49 10.49 0 10.49 7.51
10-12-08 10.49 10.49 10.49 0 10.49 7.51
10-12-07 10.57 10.57 10.57 0 10.57 7.56
10-12-06 10.60 10.60 10.60 0 10.60 7.59
10-12-03 10.56 10.56 10.56 0 10.56 7.56
10-12-02 10.50 10.50 10.50 0 10.50 7.51
10-12-01 10.44 10.44 10.44 0 10.44 7.47
10-11-30 10.44 10.44 10.44 0 10.44 7.47
10-11-29 10.48 10.48 10.48 0 10.48 7.48
Date Open High Low Vol Cls adjCls
10-11-26 10.55 10.55 10.55 0 10.55 7.53
10-11-24 10.54 10.54 10.54 0 10.54 7.52
10-11-23 10.56 10.56 10.56 0 10.56 7.54
10-11-22 10.56 10.56 10.56 0 10.56 7.54
10-11-19 10.56 10.56 10.56 0 10.56 7.54
10-11-18 10.56 10.56 10.56 0 10.56 7.54
10-11-17 10.52 10.52 10.52 0 10.52 7.51
10-11-16 10.53 10.53 10.53 0 10.53 7.51
10-11-15 10.59 10.59 10.59 0 10.59 7.56
Date Open High Low Vol Cls adjCls
10-11-12 10.65 10.65 10.65 0 10.65 7.60
10-11-11 10.71 10.71 10.71 0 10.71 7.64
10-11-10 10.71 10.71 10.71 0 10.71 7.64
10-11-09 10.79 10.79 10.79 0 10.79 7.70
10-11-08 10.80 10.80 10.80 0 10.80 7.71
10-11-05 10.88 10.88 10.88 0 10.88 7.76
10-11-04 10.86 10.86 10.86 0 10.86 7.75
10-11-03 10.80 10.80 10.80 0 10.80 7.71
10-11-02 10.79 10.79 10.79 0 10.79 7.70
Date Open High Low Vol Cls adjCls
10-11-01 10.77 10.77 10.77 0 10.77 7.69
10-10-29 10.75 10.75 10.75 0 10.75 7.67
10-10-28 10.73 10.73 10.73 0 10.73 7.63
10-10-27 10.72 10.72 10.72 0 10.72 7.63
10-10-26 10.75 10.75 10.75 0 10.75 7.65
10-10-25 10.75 10.75 10.75 0 10.75 7.65
10-10-22 10.72 10.72 10.72 0 10.72 7.63
10-10-21 10.71 10.71 10.71 0 10.71 7.62
10-10-20 10.71 10.71 10.71 0 10.71 7.62
Date Open High Low Vol Cls adjCls
10-10-19 10.73 10.73 10.73 0 10.73 7.63
10-10-18 10.79 10.79 10.79 0 10.79 7.68
10-10-15 10.80 10.80 10.80 0 10.80 7.68
10-10-14 10.88 10.88 10.88 0 10.88 7.74
10-10-13 10.86 10.86 10.86 0 10.86 7.73
10-10-12 10.82 10.82 10.82 0 10.82 7.70
10-10-11 10.79 10.79 10.79 0 10.79 7.68
10-10-08 10.78 10.78 10.78 0 10.78 7.67
10-10-07 10.77 10.77 10.77 0 10.77 7.66
Date Open High Low Vol Cls adjCls
10-10-06 10.74 10.74 10.74 0 10.74 7.64
10-10-05 10.71 10.71 10.71 0 10.71 7.62
10-10-04 10.67 10.67 10.67 0 10.67 7.59
10-10-01 10.67 10.67 10.67 0 10.67 7.59
10-09-30 10.69 10.69 10.69 0 10.69 7.61
10-09-29 10.67 10.67 10.67 0 10.67 7.57
10-09-28 10.63 10.63 10.63 0 10.63 7.54
10-09-27 10.61 10.61 10.61 0 10.61 7.52
10-09-24 10.55 10.55 10.55 0 10.55 7.48
Date Open High Low Vol Cls adjCls
10-09-23 10.56 10.56 10.56 0 10.56 7.49
10-09-22 10.57 10.57 10.57 0 10.57 7.50
10-09-21 10.51 10.51 10.51 0 10.51 7.45
10-09-20 10.51 10.51 10.51 0 10.51 7.45
10-09-17 10.50 10.50 10.50 0 10.50 7.45
10-09-16 10.52 10.52 10.52 0 10.52 7.46
10-09-15 10.51 10.51 10.51 0 10.51 7.45
10-09-14 10.47 10.47 10.47 0 10.47 7.42
10-09-13 10.46 10.46 10.46 0 10.46 7.42
Date Open High Low Vol Cls adjCls
10-09-10 10.44 10.44 10.44 0 10.44 7.40
10-09-09 10.45 10.45 10.45 0 10.45 7.41
10-09-08 10.48 10.48 10.48 0 10.48 7.43
10-09-07 10.54 10.54 10.54 0 10.54 7.47
10-09-03 10.55 10.55 10.55 0 10.55 7.48
10-09-02 10.55 10.55 10.55 0 10.55 7.48
10-09-01 10.55 10.55 10.55 0 10.55 7.48
10-08-31 10.55 10.55 10.55 0 10.55 7.48
10-08-30 10.54 10.54 10.54 0 10.54 7.45
Date Open High Low Vol Cls adjCls
10-08-27 10.53 10.53 10.53 0 10.53 7.44
10-08-26 10.58 10.58 10.58 0 10.58 7.48
10-08-25 10.64 10.64 10.64 0 10.64 7.52
10-08-24 10.68 10.68 10.68 0 10.68 7.55
10-08-23 10.71 10.71 10.71 0 10.71 7.57
10-08-20 10.69 10.69 10.69 0 10.69 7.55
10-08-19 10.70 10.70 10.70 0 10.70 7.56
10-08-18 10.68 10.68 10.68 0 10.68 7.55
10-08-17 10.59 10.59 10.59 0 10.59 7.48
Date Open High Low Vol Cls adjCls
10-08-16 10.55 10.55 10.55 0 10.55 7.45
10-08-13 10.53 10.53 10.53 0 10.53 7.44
10-08-12 10.54 10.54 10.54 0 10.54 7.45
10-08-11 10.56 10.56 10.56 0 10.56 7.46
10-08-10 10.55 10.55 10.55 0 10.55 7.45
10-08-09 10.56 10.56 10.56 0 10.56 7.46
10-08-06 10.51 10.51 10.51 0 10.51 7.43
10-08-05 10.47 10.47 10.47 0 10.47 7.40
10-08-04 10.44 10.44 10.44 0 10.44 7.38
Date Open High Low Vol Cls adjCls
10-08-03 10.44 10.44 10.44 0 10.44 7.38
10-08-02 10.40 10.40 10.40 0 10.40 7.35
10-07-30 10.36 10.36 10.36 0 10.36 7.32
10-07-29 10.35 10.35 10.35 0 10.35 7.29
10-07-28 10.33 10.33 10.33 0 10.33 7.27
10-07-27 10.32 10.32 10.32 0 10.32 7.27
10-07-26 10.30 10.30 10.30 0 10.30 7.25
10-07-23 10.25 10.25 10.25 0 10.25 7.22
10-07-22 10.24 10.24 10.24 0 10.24 7.21
Date Open High Low Vol Cls adjCls
10-07-21 10.24 10.24 10.24 0 10.24 7.21
10-07-20 10.19 10.19 10.19 0 10.19 7.17
10-07-19 10.22 10.22 10.22 0 10.22 7.20
10-07-16 10.23 10.23 10.23 0 10.23 7.20
10-07-15 10.18 10.18 10.18 0 10.18 7.17
10-07-14 10.17 10.17 10.17 0 10.17 7.16
10-07-13 10.18 10.18 10.18 0 10.18 7.17
10-07-12 10.13 10.13 10.13 0 10.13 7.13
10-07-09 10.11 10.11 10.11 0 10.11 7.12
Date Open High Low Vol Cls adjCls
10-07-08 10.08 10.08 10.08 0 10.08 7.10
10-07-07 10.06 10.06 10.06 0 10.06 7.08
10-07-06 10.04 10.04 10.04 0 10.04 7.07
10-07-02 10.00 10.00 10.00 0 10.00 7.04
10-07-01 10.01 10.01 10.01 0 10.01 7.05
10-06-30 10.04 10.04 10.04 0 10.04 7.07
10-06-29 10.05 10.05 10.05 0 10.05 7.05
10-06-28 10.06 10.06 10.06 0 10.06 7.05
10-06-25 10.03 10.03 10.03 0 10.03 7.03
Date Open High Low Vol Cls adjCls
10-06-24 10.03 10.03 10.03 0 10.03 7.03
10-06-23 10.07 10.07 10.07 0 10.07 7.06
10-06-22 10.09 10.09 10.09 0 10.09 7.08
10-06-21 10.13 10.13 10.13 0 10.13 7.10
10-06-18 10.07 10.07 10.07 0 10.07 7.06
10-06-17 10.00 10.00 10.00 0 10.00 7.01
10-06-16 9.95 9.95 9.95 0 9.95 6.98
10-06-15 9.92 9.92 9.92 0 9.92 6.96
10-06-14 9.91 9.91 9.91 0 9.91 6.95
Date Open High Low Vol Cls adjCls
10-06-11 9.86 9.86 9.86 0 9.86 6.91
10-06-10 9.83 9.83 9.83 0 9.83 6.89
10-06-09 9.80 9.80 9.80 0 9.80 6.87
10-06-08 9.76 9.76 9.76 0 9.76 6.84
10-06-07 9.81 9.81 9.81 0 9.81 6.88
10-06-04 9.86 9.86 9.86 0 9.86 6.91
10-06-03 9.91 9.91 9.91 0 9.91 6.95
10-06-02 9.83 9.83 9.83 0 9.83 6.89
10-06-01 9.80 9.80 9.80 0 9.80 6.87
Date Open High Low Vol Cls adjCls
10-05-28 9.83 9.83 9.83 0 9.83 6.89
10-05-27 9.80 9.80 9.80 0 9.80 6.85
10-05-26 9.76 9.76 9.76 0 9.76 6.82
10-05-25 9.69 9.69 9.69 0 9.69 6.77
10-05-24 9.79 9.79 9.79 0 9.79 6.84
10-05-21 9.75 9.75 9.75 0 9.75 6.81
10-05-20 9.76 9.76 9.76 0 9.76 6.82
10-05-19 9.92 9.92 9.92 0 9.92 6.93
10-05-18 10.03 10.03 10.03 0 10.03 7.01
Date Open High Low Vol Cls adjCls
10-05-17 10.02 10.02 10.02 0 10.02 7.00
10-05-14 10.04 10.04 10.04 0 10.04 7.01
10-05-13 10.07 10.07 10.07 0 10.07 7.03
10-05-12 10.01 10.01 10.01 0 10.01 6.99
10-05-11 9.99 9.99 9.99 0 9.99 6.98
10-05-10 9.95 9.95 9.95 0 9.95 6.95
10-05-07 9.89 9.89 9.89 0 9.89 6.91
10-05-06 9.97 9.97 9.97 0 9.97 6.96
10-05-05 10.03 10.03 10.03 0 10.03 7.01
Date Open High Low Vol Cls adjCls
10-05-04 10.08 10.08 10.08 0 10.08 7.04
10-05-03 10.11 10.11 10.11 0 10.11 7.06
10-04-30 10.09 10.09 10.09 0 10.09 7.05
10-04-29 10.09 10.09 10.09 0 10.09 7.05
10-04-28 10.10 10.10 10.10 0 10.10 7.06
10-04-27 10.17 10.17 10.17 0 10.17 7.10
10-04-26 10.18 10.18 10.18 0 10.18 7.11
10-04-23 10.19 10.19 10.19 0 10.19 7.12
10-04-22 10.20 10.20 10.20 0 10.20 7.13
Date Open High Low Vol Cls adjCls
10-04-21 10.21 10.21 10.21 0 10.21 7.13
10-04-20 10.22 10.22 10.22 0 10.22 7.14
10-04-19 10.21 10.21 10.21 0 10.21 7.13
10-04-16 10.23 10.23 10.23 0 10.23 7.15
10-04-15 10.22 10.22 10.22 0 10.22 7.14
10-04-14 10.18 10.18 10.18 0 10.18 7.11
10-04-13 10.15 10.15 10.15 0 10.15 7.09
10-04-12 10.12 10.12 10.12 0 10.12 7.07
10-04-09 10.10 10.10 10.10 0 10.10 7.06
Date Open High Low Vol Cls adjCls
10-04-08 10.09 10.09 10.09 0 10.09 7.05
10-04-07 10.09 10.09 10.09 0 10.09 7.05
10-04-06 10.10 10.10 10.10 0 10.10 7.06
10-04-05 10.08 10.08 10.08 0 10.08 7.04
10-04-01 10.07 10.07 10.07 0 10.07 7.03
10-03-31 10.06 10.06 10.06 0 10.06 7.03
10-03-30 10.05 10.05 10.05 0 10.05 6.99
10-03-29 10.05 10.05 10.05 0 10.05 6.99
10-03-26 10.04 10.04 10.04 0 10.04 6.99
Date Open High Low Vol Cls adjCls
10-03-25 10.06 10.06 10.06 0 10.06 7.00
10-03-24 10.06 10.06 10.06 0 10.06 7.00
10-03-23 10.09 10.09 10.09 0 10.09 7.02
10-03-22 10.07 10.07 10.07 0 10.07 7.01
10-03-19 10.10 10.10 10.10 0 10.10 7.03
10-03-18 10.11 10.11 10.11 0 10.11 7.03
10-03-17 10.10 10.10 10.10 0 10.10 7.03
10-03-16 10.07 10.07 10.07 0 10.07 7.01
10-03-15 10.06 10.06 10.06 0 10.06 7.00
Date Open High Low Vol Cls adjCls
10-03-12 10.05 10.05 10.05 0 10.05 6.99
10-03-11 10.01 10.01 10.01 0 10.01 6.97
10-03-10 10.00 10.00 10.00 0 10.00 6.96
10-03-09 9.99 9.99 9.99 0 9.99 6.95
10-03-08 9.96 9.96 9.96 0 9.96 6.93
10-03-05 9.94 9.94 9.94 0 9.94 6.92
10-03-04 9.91 9.91 9.91 0 9.91 6.90
10-03-03 9.89 9.89 9.89 0 9.89 6.88
10-03-02 9.90 9.90 9.90 0 9.90 6.89
Date Open High Low Vol Cls adjCls
10-03-01 9.90 9.90 9.90 0 9.90 6.89
10-02-26 9.85 9.85 9.85 0 9.85 6.85
10-02-25 9.81 9.81 9.81 0 9.81 6.80
10-02-24 9.79 9.79 9.79 0 9.79 6.79
10-02-23 9.77 9.77 9.77 0 9.77 6.77
10-02-22 9.78 9.78 9.78 0 9.78 6.78
10-02-19 9.78 9.78 9.78 0 9.78 6.78
10-02-18 9.77 9.77 9.77 0 9.77 6.77
10-02-17 9.79 9.79 9.79 0 9.79 6.79
Date Open High Low Vol Cls adjCls
10-02-16 9.78 9.78 9.78 0 9.78 6.78
10-02-12 9.80 9.80 9.80 0 9.80 6.80
10-02-11 9.81 9.81 9.81 0 9.81 6.80
10-02-10 9.78 9.78 9.78 0 9.78 6.78
10-02-09 9.75 9.75 9.75 0 9.75 6.76
10-02-08 9.75 9.75 9.75 0 9.75 6.76
10-02-05 9.75 9.75 9.75 0 9.75 6.76
10-02-04 9.78 9.78 9.78 0 9.78 6.78
10-02-03 9.85 9.85 9.85 0 9.85 6.83
Date Open High Low Vol Cls adjCls
10-02-02 9.87 9.87 9.87 0 9.87 6.84
10-02-01 9.86 9.86 9.86 0 9.86 6.84
10-01-29 9.87 9.87 9.87 0 9.87 6.84
10-01-28 9.84 9.84 9.84 0 9.84 6.80
10-01-27 9.87 9.87 9.87 0 9.87 6.82
10-01-26 9.91 9.91 9.91 0 9.91 6.85
10-01-25 9.92 9.92 9.92 0 9.92 6.85
10-01-22 9.91 9.91 9.91 0 9.91 6.85
10-01-21 9.92 9.92 9.92 0 9.92 6.85
Date Open High Low Vol Cls adjCls
10-01-20 9.95 9.95 9.95 0 9.95 6.87
10-01-19 9.93 9.93 9.93 0 9.93 6.86
10-01-15 9.91 9.91 9.91 0 9.91 6.85
10-01-14 9.90 9.90 9.90 0 9.90 6.84
10-01-13 9.92 9.92 9.92 0 9.92 6.85
10-01-12 9.95 9.95 9.95 0 9.95 6.87
10-01-11 9.97 9.97 9.97 0 9.97 6.89
10-01-08 9.92 9.92 9.92 0 9.92 6.85
10-01-07 9.91 9.91 9.91 0 9.91 6.85
Date Open High Low Vol Cls adjCls
10-01-06 9.94 9.94 9.94 0 9.94 6.87
10-01-05 9.93 9.93 9.93 0 9.93 6.86
10-01-04 9.87 9.87 9.87 0 9.87 6.82
09-12-31 9.83 9.83 9.83 0 9.83 6.79
09-12-30 9.83 9.83 9.83 0 9.83 6.76
09-12-29 9.83 9.83 9.83 0 9.83 6.76
09-12-28 9.84 9.84 9.84 0 9.84 6.77
09-12-24 9.84 9.84 9.84 0 9.84 6.77
09-12-23 9.84 9.84 9.84 0 9.84 6.77
Date Open High Low Vol Cls adjCls
09-12-22 9.80 9.80 9.80 0 9.80 6.74
09-12-21 9.81 9.81 9.81 0 9.81 6.75
09-12-18 9.81 9.81 9.81 0 9.81 6.75
09-12-17 9.81 9.81 9.81 0 9.81 6.75
09-12-16 9.86 9.86 9.86 0 9.86 6.78
09-12-15 9.85 9.85 9.85 0 9.85 6.78
09-12-14 9.86 9.86 9.86 0 9.86 6.78
09-12-11 9.83 9.83 9.83 0 9.83 6.76
09-12-10 9.78 9.78 9.78 0 9.78 6.73
Date Open High Low Vol Cls adjCls
09-12-09 9.77 9.77 9.77 0 9.77 6.72
09-12-08 9.79 9.79 9.79 0 9.79 6.74
09-12-07 9.81 9.81 9.81 0 9.81 6.75
09-12-04 9.79 9.79 9.79 0 9.79 6.74
09-12-03 9.79 9.79 9.79 0 9.79 6.74
09-12-02 9.80 9.80 9.80 0 9.80 6.74
09-12-01 9.85 9.85 9.85 0 9.85 6.78
09-11-30 9.83 9.83 9.83 0 9.83 6.76
09-11-27 9.93 9.93 9.93 0 9.93 6.81
Date Open High Low Vol Cls adjCls
09-11-25 9.95 9.95 9.95 0 9.95 6.82
09-11-24 9.93 9.93 9.93 0 9.93 6.81
09-11-23 9.94 9.94 9.94 0 9.94 6.81
09-11-20 9.91 9.91 9.91 0 9.91 6.79
09-11-19 9.90 9.90 9.90 0 9.90 6.79
09-11-18 9.92 9.92 9.92 0 9.92 6.80
09-11-17 9.91 9.91 9.91 0 9.91 6.79
09-11-16 9.90 9.90 9.90 0 9.90 6.79
09-11-13 9.88 9.88 9.88 0 9.88 6.77
Date Open High Low Vol Cls adjCls
09-11-12 9.87 9.87 9.87 0 9.87 6.76
09-11-11 9.86 9.86 9.86 0 9.86 6.76
09-11-10 9.86 9.86 9.86 0 9.86 6.76
09-11-09 9.84 9.84 9.84 0 9.84 6.74
09-11-06 9.77 9.77 9.77 0 9.77 6.70
09-11-05 9.75 9.75 9.75 0 9.75 6.68
09-11-04 9.74 9.74 9.74 0 9.74 6.68
09-11-03 9.73 9.73 9.73 0 9.73 6.67
09-11-02 9.81 9.81 9.81 0 9.81 6.72
Date Open High Low Vol Cls adjCls
09-10-30 9.81 9.81 9.81 0 9.81 6.72
09-10-29 9.80 9.80 9.80 0 9.80 6.69
09-10-28 9.77 9.77 9.77 0 9.77 6.67
09-10-27 9.86 9.86 9.86 0 9.86 6.73
09-10-26 9.90 9.90 9.90 0 9.90 6.76
09-10-23 9.94 9.94 9.94 0 9.94 6.79
09-10-22 9.92 9.92 9.92 0 9.92 6.77
09-10-21 9.97 9.97 9.97 0 9.97 6.81
09-10-20 9.99 9.99 9.99 0 9.99 6.82
Date Open High Low Vol Cls adjCls
09-10-19 9.99 9.99 9.99 0 9.99 6.82
09-10-16 10.01 10.01 10.01 0 10.01 6.83
09-10-15 9.99 9.99 9.99 0 9.99 6.82
09-10-14 10.05 10.05 10.05 0 10.05 6.86
09-10-13 10.06 10.06 10.06 0 10.06 6.87
09-10-12 10.07 10.07 10.07 0 10.07 6.88
09-10-09 10.05 10.05 10.05 0 10.05 6.86
09-10-08 10.04 10.04 10.04 0 10.04 6.85
09-10-07 10.00 10.00 10.00 0 10.00 6.83
Date Open High Low Vol Cls adjCls
09-10-06 10.00 10.00 10.00 0 10.00 6.83
09-10-05 9.95 9.95 9.95 0 9.95 6.79
09-10-02 9.86 9.86 9.86 0 9.86 6.73
09-10-01 9.85 9.85 9.85 0 9.85 6.72
09-09-30 9.87 9.87 9.87 0 9.87 6.74
09-09-29 9.82 9.82 9.82 0 9.82 6.68
09-09-28 9.79 9.79 9.79 0 9.79 6.66
09-09-25 9.80 9.80 9.80 0 9.80 6.67
09-09-24 9.81 9.81 9.81 0 9.81 6.68
Date Open High Low Vol Cls adjCls
09-09-23 9.85 9.85 9.85 0 9.85 6.70
09-09-22 9.86 9.86 9.86 0 9.86 6.71
09-09-21 9.86 9.86 9.86 0 9.86 6.71
09-09-18 9.84 9.84 9.84 0 9.84 6.70
09-09-17 9.87 9.87 9.87 0 9.87 6.72
09-09-16 9.86 9.86 9.86 0 9.86 6.71
09-09-15 9.76 9.76 9.76 0 9.76 6.64
09-09-14 9.67 9.67 9.67 0 9.67 6.58
09-09-11 9.65 9.65 9.65 0 9.65 6.57
Date Open High Low Vol Cls adjCls
09-09-10 9.63 9.63 9.63 0 9.63 6.55
09-09-09 9.60 9.60 9.60 0 9.60 6.53
09-09-08 9.58 9.58 9.58 0 9.58 6.52
09-09-04 9.52 9.52 9.52 0 9.52 6.48
09-09-03 9.51 9.51 9.51 0 9.51 6.47
09-09-02 9.50 9.50 9.50 0 9.50 6.46
09-09-01 9.50 9.50 9.50 0 9.50 6.46
09-08-31 9.49 9.49 9.49 0 9.49 6.46
09-08-28 9.51 9.51 9.51 0 9.51 6.45
Date Open High Low Vol Cls adjCls
09-08-27 9.51 9.51 9.51 0 9.51 6.45
09-08-26 9.54 9.54 9.54 0 9.54 6.47
09-08-25 9.55 9.55 9.55 0 9.55 6.47
09-08-24 9.57 9.57 9.57 0 9.57 6.49
09-08-21 9.55 9.55 9.55 0 9.55 6.47
09-08-20 9.53 9.53 9.53 0 9.53 6.46
09-08-19 9.52 9.52 9.52 0 9.52 6.45
09-08-18 9.52 9.52 9.52 0 9.52 6.45
09-08-17 9.51 9.51 9.51 0 9.51 6.45
Date Open High Low Vol Cls adjCls
09-08-14 9.52 9.52 9.52 0 9.52 6.45
09-08-13 9.51 9.51 9.51 0 9.51 6.45
09-08-12 9.48 9.48 9.48 0 9.48 6.43
09-08-11 9.54 9.54 9.54 0 9.54 6.47
09-08-10 9.59 9.59 9.59 0 9.59 6.50
09-08-07 9.61 9.61 9.61 0 9.61 6.52
09-08-06 9.58 9.58 9.58 0 9.58 6.50
09-08-05 9.59 9.59 9.59 0 9.59 6.50
09-08-04 9.58 9.58 9.58 0 9.58 6.50
Date Open High Low Vol Cls adjCls
09-08-03 9.50 9.50 9.50 0 9.50 6.44
09-07-31 9.43 9.43 9.43 0 9.43 6.39
09-07-30 9.41 9.41 9.41 0 9.41 6.35
09-07-29 9.38 9.38 9.38 0 9.38 6.33
09-07-28 9.41 9.41 9.41 0 9.41 6.35
09-07-27 9.39 9.39 9.39 0 9.39 6.34
09-07-24 9.38 9.38 9.38 0 9.38 6.33
09-07-23 9.38 9.38 9.38 0 9.38 6.33
09-07-22 9.33 9.33 9.33 0 9.33 6.30
Date Open High Low Vol Cls adjCls
09-07-21 9.31 9.31 9.31 0 9.31 6.29
09-07-20 9.30 9.30 9.30 0 9.30 6.28
09-07-17 9.26 9.26 9.26 0 9.26 6.25
09-07-16 9.22 9.22 9.22 0 9.22 6.23
09-07-15 9.21 9.21 9.21 0 9.21 6.22
09-07-14 9.15 9.15 9.15 0 9.15 6.18
09-07-13 9.11 9.11 9.11 0 9.11 6.15
09-07-10 9.10 9.10 9.10 0 9.10 6.14
09-07-09 9.10 9.10 9.10 0 9.10 6.14
Date Open High Low Vol Cls adjCls
09-07-08 9.10 9.10 9.10 0 9.10 6.14
09-07-07 9.12 9.12 9.12 0 9.12 6.16
09-07-06 9.10 9.10 9.10 0 9.10 6.14
09-07-02 9.13 9.13 9.13 0 9.13 6.17
09-07-01 9.13 9.13 9.13 0 9.13 6.17
09-06-30 9.11 9.11 9.11 0 9.11 6.15
09-06-29 9.11 9.11 9.11 0 9.11 6.12
09-06-26 9.04 9.04 9.04 0 9.04 6.08
09-06-25 9.00 9.00 9.00 0 9.00 6.05
Date Open High Low Vol Cls adjCls
09-06-24 8.95 8.95 8.95 0 8.95 6.02
09-06-23 8.92 8.92 8.92 0 8.92 6.00
09-06-22 8.92 8.92 8.92 0 8.92 6.00
09-06-19 8.99 8.99 8.99 0 8.99 6.04
09-06-18 8.99 8.99 8.99 0 8.99 6.04
09-06-17 9.02 9.02 9.02 0 9.02 6.06
09-06-16 9.11 9.11 9.11 0 9.11 6.12
09-06-15 9.12 9.12 9.12 0 9.12 6.13
09-06-12 9.17 9.17 9.17 0 9.17 6.16
Date Open High Low Vol Cls adjCls
09-06-11 9.16 9.16 9.16 0 9.16 6.16
09-06-10 9.12 9.12 9.12 0 9.12 6.13
09-06-09 9.12 9.12 9.12 0 9.12 6.13
09-06-08 9.07 9.07 9.07 0 9.07 6.10
09-06-05 9.09 9.09 9.09 0 9.09 6.11
09-06-04 9.13 9.13 9.13 0 9.13 6.14
09-06-03 9.12 9.12 9.12 0 9.12 6.13
09-06-02 9.15 9.15 9.15 0 9.15 6.15
09-06-01 9.11 9.11 9.11 0 9.11 6.12
Date Open High Low Vol Cls adjCls
09-05-29 9.04 9.04 9.04 0 9.04 6.08
09-05-28 8.99 8.99 8.99 0 8.99 6.02
09-05-27 9.00 9.00 9.00 0 9.00 6.03
09-05-26 8.98 8.98 8.98 0 8.98 6.01
09-05-22 8.97 8.97 8.97 0 8.97 6.00
09-05-21 9.02 9.02 9.02 0 9.02 6.04
09-05-20 9.06 9.06 9.06 0 9.06 6.07
09-05-19 9.02 9.02 9.02 0 9.02 6.04
09-05-18 8.97 8.97 8.97 0 8.97 6.00
Date Open High Low Vol Cls adjCls
09-05-15 8.96 8.96 8.96 0 8.96 6.00
09-05-14 8.96 8.96 8.96 0 8.96 6.00
09-05-13 8.96 8.96 8.96 0 8.96 6.00
09-05-12 9.01 9.01 9.01 0 9.01 6.03
09-05-11 9.01 9.01 9.01 0 9.01 6.03
09-05-08 9.03 9.03 9.03 0 9.03 6.05
09-05-07 9.02 9.02 9.02 0 9.02 6.04
09-05-06 9.01 9.01 9.01 0 9.01 6.03
09-05-05 8.92 8.92 8.92 0 8.92 5.97
Date Open High Low Vol Cls adjCls
09-05-04 8.82 8.82 8.82 0 8.82 5.90
09-05-01 8.74 8.74 8.74 0 8.74 5.85
09-04-30 8.73 8.73 8.73 0 8.73 5.84
09-04-29 8.72 8.72 8.72 0 8.72 5.81
09-04-28 8.67 8.67 8.67 0 8.67 5.78
09-04-27 8.67 8.67 8.67 0 8.67 5.78
09-04-24 8.69 8.69 8.69 0 8.69 5.79
09-04-23 8.65 8.65 8.65 0 8.65 5.77
09-04-22 8.67 8.67 8.67 0 8.67 5.78
Date Open High Low Vol Cls adjCls
09-04-21 8.68 8.68 8.68 0 8.68 5.79
09-04-20 8.67 8.67 8.67 0 8.67 5.78
09-04-17 8.74 8.74 8.74 0 8.74 5.83
09-04-16 8.75 8.75 8.75 0 8.75 5.83
09-04-15 8.72 8.72 8.72 0 8.72 5.81
09-04-14 8.69 8.69 8.69 0 8.69 5.79
09-04-13 8.67 8.67 8.67 0 8.67 5.78
09-04-09 8.65 8.65 8.65 0 8.65 5.77
09-04-08 8.62 8.62 8.62 0 8.62 5.75
Date Open High Low Vol Cls adjCls
09-04-07 8.56 8.56 8.56 0 8.56 5.71
09-04-06 8.59 8.59 8.59 0 8.59 5.73
09-04-03 8.55 8.55 8.55 0 8.55 5.70
09-04-02 8.49 8.49 8.49 0 8.49 5.66
09-04-01 8.42 8.42 8.42 0 8.42 5.61
09-03-31 8.40 8.40 8.40 0 8.40 5.60
09-03-30 8.36 8.36 8.36 0 8.36 5.55
09-03-27 8.40 8.40 8.40 0 8.40 5.58
09-03-26 8.41 8.41 8.41 0 8.41 5.58
Date Open High Low Vol Cls adjCls
09-03-25 8.37 8.37 8.37 0 8.37 5.56
09-03-24 8.41 8.41 8.41 0 8.41 5.58
09-03-23 8.39 8.39 8.39 0 8.39 5.57
09-03-20 8.35 8.35 8.35 0 8.35 5.54
09-03-19 8.38 8.38 8.38 0 8.38 5.56
09-03-18 8.30 8.30 8.30 0 8.30 5.51
09-03-17 8.26 8.26 8.26 0 8.26 5.48
09-03-16 8.26 8.26 8.26 0 8.26 5.48
09-03-13 8.23 8.23 8.23 0 8.23 5.46
Date Open High Low Vol Cls adjCls
09-03-12 8.19 8.19 8.19 0 8.19 5.44
09-03-11 8.14 8.14 8.14 0 8.14 5.40
09-03-10 8.11 8.11 8.11 0 8.11 5.38
09-03-09 8.08 8.08 8.08 0 8.08 5.36
09-03-06 8.11 8.11 8.11 0 8.11 5.38
09-03-05 8.12 8.12 8.12 0 8.12 5.39
09-03-04 8.14 8.14 8.14 0 8.14 5.40
09-03-03 8.11 8.11 8.11 0 8.11 5.38
09-03-02 8.13 8.13 8.13 0 8.13 5.40
Date Open High Low Vol Cls adjCls
09-02-27 8.21 8.21 8.21 0 8.21 5.45
09-02-26 8.21 8.21 8.21 0 8.21 5.43
09-02-25 8.21 8.21 8.21 0 8.21 5.43
09-02-24 8.21 8.21 8.21 0 8.21 5.43
09-02-23 8.19 8.19 8.19 0 8.19 5.42
09-02-20 8.18 8.18 8.18 0 8.18 5.41
09-02-19 8.23 8.23 8.23 0 8.23 5.45
09-02-18 8.17 8.17 8.17 0 8.17 5.41
09-02-17 8.13 8.13 8.13 0 8.13 5.38
Date Open High Low Vol Cls adjCls
09-02-13 8.20 8.20 8.20 0 8.20 5.43
09-02-12 8.21 8.21 8.21 0 8.21 5.43
09-02-11 8.24 8.24 8.24 0 8.24 5.45
09-02-10 8.28 8.28 8.28 0 8.28 5.48
09-02-09 8.29 8.29 8.29 0 8.29 5.49
09-02-06 8.26 8.26 8.26 0 8.26 5.47
09-02-05 8.23 8.23 8.23 0 8.23 5.45
09-02-04 8.27 8.27 8.27 0 8.27 5.47
09-02-03 8.28 8.28 8.28 0 8.28 5.48
Date Open High Low Vol Cls adjCls
09-02-02 8.28 8.28 8.28 0 8.28 5.48
09-01-30 8.30 8.30 8.30 0 8.30 5.49
09-01-29 8.33 8.33 8.33 0 8.33 5.49
09-01-28 8.35 8.35 8.35 0 8.35 5.50
09-01-27 8.33 8.33 8.33 0 8.33 5.49
09-01-26 8.30 8.30 8.30 0 8.30 5.47
09-01-23 8.27 8.27 8.27 0 8.27 5.45
09-01-22 8.30 8.30 8.30 0 8.30 5.47
09-01-21 8.29 8.29 8.29 0 8.29 5.46
Date Open High Low Vol Cls adjCls
09-01-20 8.30 8.30 8.30 0 8.30 5.47
09-01-16 8.37 8.37 8.37 0 8.37 5.52
09-01-15 8.35 8.35 8.35 0 8.35 5.50
09-01-14 8.36 8.36 8.36 0 8.36 5.51
09-01-13 8.43 8.43 8.43 0 8.43 5.56
09-01-12 8.44 8.44 8.44 0 8.44 5.56
09-01-09 8.46 8.46 8.46 0 8.46 5.58
09-01-08 8.45 8.45 8.45 0 8.45 5.57
09-01-07 8.50 8.50 8.50 0 8.50 5.60
Date Open High Low Vol Cls adjCls
09-01-06 8.51 8.51 8.51 0 8.51 5.61
09-01-05 8.40 8.40 8.40 0 8.40 5.54
09-01-02 8.38 8.38 8.38 0 8.38 5.52
08-12-31 8.39 8.39 8.39 0 8.39 5.53
08-12-30 8.37 8.37 8.37 0 8.37 5.49
08-12-29 8.37 8.37 8.37 0 8.37 5.49
08-12-26 8.35 8.35 8.35 0 8.35 5.48
08-12-24 8.36 8.36 8.36 0 8.36 5.48
08-12-23 8.36 8.36 8.36 0 8.36 5.48
Date Open High Low Vol Cls adjCls
08-12-22 8.32 8.32 8.32 0 8.32 5.46
08-12-19 8.30 8.30 8.30 0 8.30 5.44
08-12-18 8.25 8.25 8.25 0 8.25 5.41
08-12-17 8.17 8.17 8.17 0 8.17 5.36
08-12-16 8.00 8.00 8.00 0 8.00 5.25
08-12-15 7.94 7.94 7.94 0 7.94 5.21
08-12-12 7.92 7.92 7.92 0 7.92 5.19
08-12-11 7.96 7.96 7.96 0 7.96 5.22
08-12-10 7.91 7.91 7.91 0 7.91 5.19
Date Open High Low Vol Cls adjCls
08-12-09 7.87 7.87 7.87 0 7.87 5.16
08-12-08 7.81 7.81 7.81 0 7.81 5.12
08-12-05 7.74 7.74 7.74 0 7.74 5.08
08-12-04 7.74 7.74 7.74 0 7.74 5.08
08-12-03 7.72 7.72 7.72 0 7.72 5.06
08-12-02 7.74 7.74 7.74 0 7.74 5.08
08-12-01 7.74 7.74 7.74 0 7.74 5.08
08-11-28 7.72 7.72 7.72 0 7.72 5.06
08-11-26 7.72 7.72 7.72 0 7.72 5.04
Date Open High Low Vol Cls adjCls
08-11-25 7.70 7.70 7.70 0 7.70 5.02
08-11-24 7.48 7.48 7.48 0 7.48 4.88
08-11-21 7.44 7.44 7.44 0 7.44 4.85
08-11-20 7.43 7.43 7.43 0 7.43 4.85
08-11-19 7.51 7.51 7.51 0 7.51 4.90
08-11-18 7.52 7.52 7.52 0 7.52 4.90
08-11-17 7.55 7.55 7.55 0 7.55 4.92
08-11-14 7.62 7.62 7.62 0 7.62 4.97
08-11-13 7.61 7.61 7.61 0 7.61 4.96
Date Open High Low Vol Cls adjCls
08-11-12 7.71 7.71 7.71 0 7.71 5.03
08-11-11 7.91 7.91 7.91 0 7.91 5.16
08-11-10 7.90 7.90 7.90 0 7.90 5.15
08-11-07 7.83 7.83 7.83 0 7.83 5.11
08-11-06 7.79 7.79 7.79 0 7.79 5.08
08-11-05 7.88 7.88 7.88 0 7.88 5.14
08-11-04 7.92 7.92 7.92 0 7.92 5.17
08-11-03 7.75 7.75 7.75 0 7.75 5.05
08-10-31 7.55 7.55 7.55 0 7.55 4.92
Date Open High Low Vol Cls adjCls
08-10-30 7.43 7.43 7.43 0 7.43 4.82
08-10-29 7.17 7.17 7.17 0 7.17 4.65
08-10-28 7.03 7.03 7.03 0 7.03 4.56
08-10-27 6.89 6.89 6.89 0 6.89 4.47
08-10-24 6.87 6.87 6.87 0 6.87 4.46
08-10-23 6.85 6.85 6.85 0 6.85 4.44
08-10-22 7.04 7.04 7.04 0 7.04 4.57
08-10-21 7.50 7.50 7.50 0 7.50 4.87
08-10-20 7.65 7.65 7.65 0 7.65 4.96
Date Open High Low Vol Cls adjCls
08-10-17 7.73 7.73 7.73 0 7.73 5.02
08-10-16 7.72 7.72 7.72 0 7.72 5.01
08-10-15 7.92 7.92 7.92 0 7.92 5.14
08-10-14 8.13 8.13 8.13 0 8.13 5.28
08-10-13 7.84 7.84 7.84 0 7.84 5.09
08-10-10 7.87 7.87 7.87 0 7.87 5.11
08-10-09 8.30 8.30 8.30 0 8.30 5.39
08-10-08 8.41 8.41 8.41 0 8.41 5.46
08-10-07 8.64 8.64 8.64 0 8.64 5.61
Date Open High Low Vol Cls adjCls
08-10-06 8.70 8.70 8.70 0 8.70 5.65
08-10-03 8.95 8.95 8.95 0 8.95 5.81
08-10-02 9.02 9.02 9.02 0 9.02 5.85
08-10-01 9.08 9.08 9.08 0 9.08 5.89
08-09-30 9.13 9.13 9.13 0 9.13 5.92
08-09-29 9.17 9.17 9.17 0 9.17 5.93
08-09-26 9.27 9.27 9.27 0 9.27 5.99
08-09-25 9.33 9.33 9.33 0 9.33 6.03
08-09-24 9.32 9.32 9.32 0 9.32 6.03
Date Open High Low Vol Cls adjCls
08-09-23 9.34 9.34 9.34 0 9.34 6.04
08-09-22 9.43 9.43 9.43 0 9.43 6.10
08-09-19 9.39 9.39 9.39 0 9.39 6.07
08-09-18 9.22 9.22 9.22 0 9.22 5.96
08-09-17 9.22 9.22 9.22 0 9.22 5.96
08-09-16 9.27 9.27 9.27 0 9.27 5.99
08-09-15 9.44 9.44 9.44 0 9.44 6.10
08-09-12 9.58 9.58 9.58 0 9.58 6.19
08-09-11 9.63 9.63 9.63 0 9.63 6.23
Date Open High Low Vol Cls adjCls
08-09-10 9.65 9.65 9.65 0 9.65 6.24
08-09-09 9.66 9.66 9.66 0 9.66 6.25
08-09-08 9.70 9.70 9.70 0 9.70 6.27
08-09-05 9.68 9.68 9.68 0 9.68 6.26
08-09-04 9.70 9.70 9.70 0 9.70 6.27
08-09-03 9.72 9.72 9.72 0 9.72 6.28
08-09-02 9.72 9.72 9.72 0 9.72 6.28
08-08-29 9.72 9.72 9.72 0 9.72 6.28
08-08-28 9.71 9.71 9.71 0 9.71 6.26
Date Open High Low Vol Cls adjCls
08-08-27 9.70 9.70 9.70 0 9.70 6.25
08-08-26 9.69 9.69 9.69 0 9.69 6.24
08-08-25 9.69 9.69 9.69 0 9.69 6.24
08-08-22 9.68 9.68 9.68 0 9.68 6.24
08-08-21 9.68 9.68 9.68 0 9.68 6.24
08-08-20 9.68 9.68 9.68 0 9.68 6.24
08-08-19 9.69 9.69 9.69 0 9.69 6.24
08-08-18 9.69 9.69 9.69 0 9.69 6.24
08-08-15 9.68 9.68 9.68 0 9.68 6.24
Date Open High Low Vol Cls adjCls
08-08-14 9.67 9.67 9.67 0 9.67 6.23
08-08-13 9.68 9.68 9.68 0 9.68 6.24
08-08-12 9.67 9.67 9.67 0 9.67 6.23
08-08-11 9.67 9.67 9.67 0 9.67 6.23
08-08-08 9.69 9.69 9.69 0 9.69 6.24
08-08-07 9.69 9.69 9.69 0 9.69 6.24
08-08-06 9.68 9.68 9.68 0 9.68 6.24
08-08-05 9.69 9.69 9.69 0 9.69 6.24
08-08-04 9.69 9.69 9.69 0 9.69 6.24
Date Open High Low Vol Cls adjCls
08-08-01 9.67 9.67 9.67 0 9.67 6.23
08-07-31 9.68 9.68 9.68 0 9.68 6.24
08-07-30 9.66 9.66 9.66 0 9.66 6.20
08-07-29 9.65 9.65 9.65 0 9.65 6.20
08-07-28 9.65 9.65 9.65 0 9.65 6.20
08-07-25 9.64 9.64 9.64 0 9.64 6.19
08-07-24 9.65 9.65 9.65 0 9.65 6.20
08-07-23 9.66 9.66 9.66 0 9.66 6.20
08-07-22 9.64 9.64 9.64 0 9.64 6.19
Date Open High Low Vol Cls adjCls
08-07-21 9.65 9.65 9.65 0 9.65 6.20
08-07-18 9.63 9.63 9.63 0 9.63 6.18
08-07-17 9.63 9.63 9.63 0 9.63 6.18
08-07-16 9.62 9.62 9.62 0 9.62 6.18
08-07-15 9.60 9.60 9.60 0 9.60 6.16
08-07-14 9.60 9.60 9.60 0 9.60 6.16
08-07-11 9.61 9.61 9.61 0 9.61 6.17
08-07-10 9.62 9.62 9.62 0 9.62 6.18
08-07-09 9.64 9.64 9.64 0 9.64 6.19
Date Open High Low Vol Cls adjCls
08-07-08 9.62 9.62 9.62 0 9.62 6.18
08-07-07 9.64 9.64 9.64 0 9.64 6.19
08-07-03 9.63 9.63 9.63 0 9.63 6.18
08-07-02 9.63 9.63 9.63 0 9.63 6.18
08-07-01 9.63 9.63 9.63 0 9.63 6.18
08-06-30 9.66 9.66 9.66 0 9.66 6.20
08-06-27 9.64 9.64 9.64 0 9.64 6.17
08-06-26 9.64 9.64 9.64 0 9.64 6.17
08-06-25 9.69 9.69 9.69 0 9.69 6.20
Date Open High Low Vol Cls adjCls
08-06-24 9.68 9.68 9.68 0 9.68 6.19
08-06-23 9.70 9.70 9.70 0 9.70 6.21
08-06-20 9.69 9.69 9.69 0 9.69 6.20
08-06-19 9.71 9.71 9.71 0 9.71 6.21
08-06-18 9.74 9.74 9.74 0 9.74 6.23
08-06-17 9.72 9.72 9.72 0 9.72 6.22
08-06-16 9.74 9.74 9.74 0 9.74 6.23
08-06-13 9.76 9.76 9.76 0 9.76 6.24
08-06-12 9.76 9.76 9.76 0 9.76 6.24
Date Open High Low Vol Cls adjCls
08-06-11 9.81 9.81 9.81 0 9.81 6.28
08-06-10 9.80 9.80 9.80 0 9.80 6.27
08-06-09 9.84 9.84 9.84 0 9.84 6.30
08-06-06 9.82 9.82 9.82 0 9.82 6.28
08-06-05 9.83 9.83 9.83 0 9.83 6.29
08-06-04 9.86 9.86 9.86 0 9.86 6.31
08-06-03 9.88 9.88 9.88 0 9.88 6.32
08-06-02 9.89 9.89 9.89 0 9.89 6.33
08-05-30 9.87 9.87 9.87 0 9.87 6.31
Date Open High Low Vol Cls adjCls
08-05-29 9.82 9.82 9.82 0 9.82 6.26
08-05-28 9.86 9.86 9.86 0 9.86 6.29
08-05-27 9.87 9.87 9.87 0 9.87 6.29
08-05-23 9.89 9.89 9.89 0 9.89 6.31
08-05-22 9.90 9.90 9.90 0 9.90 6.31
08-05-21 9.95 9.95 9.95 0 9.95 6.35
08-05-20 9.94 9.94 9.94 0 9.94 6.34
08-05-19 9.93 9.93 9.93 0 9.93 6.33
08-05-16 9.93 9.93 9.93 0 9.93 6.33
Date Open High Low Vol Cls adjCls
08-05-15 9.89 9.89 9.89 0 9.89 6.31
08-05-14 9.86 9.86 9.86 0 9.86 6.29
08-05-13 9.88 9.88 9.88 0 9.88 6.30
08-05-12 9.91 9.91 9.91 0 9.91 6.32
08-05-09 9.90 9.90 9.90 0 9.90 6.31
08-05-08 9.90 9.90 9.90 0 9.90 6.31
08-05-07 9.89 9.89 9.89 0 9.89 6.31
08-05-06 9.92 9.92 9.92 0 9.92 6.33
08-05-05 9.93 9.93 9.93 0 9.93 6.33
Date Open High Low Vol Cls adjCls
08-05-02 9.94 9.94 9.94 0 9.94 6.34
08-05-01 9.95 9.95 9.95 0 9.95 6.35
08-04-30 9.91 9.91 9.91 0 9.91 6.32
08-04-29 9.89 9.89 9.89 0 9.89 6.29
08-04-28 9.87 9.87 9.87 0 9.87 6.27
08-04-25 9.86 9.86 9.86 0 9.86 6.27
08-04-24 9.87 9.87 9.87 0 9.87 6.27
08-04-23 9.88 9.88 9.88 0 9.88 6.28
08-04-22 9.91 9.91 9.91 0 9.91 6.30
Date Open High Low Vol Cls adjCls
08-04-21 9.91 9.91 9.91 0 9.91 6.30
08-04-18 9.91 9.91 9.91 0 9.91 6.30
08-04-17 9.93 9.93 9.93 0 9.93 6.31
08-04-16 9.95 9.95 9.95 0 9.95 6.32
08-04-15 9.96 9.96 9.96 0 9.96 6.33
08-04-14 9.97 9.97 9.97 0 9.97 6.34
08-04-11 9.95 9.95 9.95 0 9.95 6.32
08-04-10 9.94 9.94 9.94 0 9.94 6.32
08-04-09 9.92 9.92 9.92 0 9.92 6.31
Date Open High Low Vol Cls adjCls
08-04-08 9.92 9.92 9.92 0 9.92 6.31
08-04-07 9.91 9.91 9.91 0 9.91 6.30
08-04-04 9.90 9.90 9.90 0 9.90 6.29
08-04-03 9.86 9.86 9.86 0 9.86 6.27
08-04-02 9.85 9.85 9.85 0 9.85 6.26
08-04-01 9.82 9.82 9.82 0 9.82 6.24
08-03-31 9.84 9.84 9.84 0 9.84 6.25
08-03-28 9.84 9.84 9.84 0 9.84 6.25
08-03-27 9.83 9.83 9.83 0 9.83 6.25
Date Open High Low Vol Cls adjCls
08-03-26 9.84 9.84 9.84 0 9.84 6.25
08-03-25 9.86 9.86 9.86 0 9.86 6.27
08-03-24 9.84 9.84 9.84 0 9.84 6.25
08-03-20 9.84 9.84 9.84 0 9.84 6.25
08-03-19 9.86 9.86 9.86 0 9.86 6.27
08-03-18 9.86 9.86 9.86 0 9.86 6.27
08-03-17 9.81 9.81 9.81 0 9.81 6.24
08-03-14 9.84 9.84 9.84 0 9.84 6.25
08-03-13 9.85 9.85 9.85 0 9.85 6.26
Date Open High Low Vol Cls adjCls
08-03-12 9.87 9.87 9.87 0 9.87 6.27
08-03-11 9.86 9.86 9.86 0 9.86 6.27
08-03-10 9.84 9.84 9.84 0 9.84 6.25
08-03-07 9.84 9.84 9.84 0 9.84 6.25
08-03-06 9.87 9.87 9.87 0 9.87 6.27
08-03-05 9.89 9.89 9.89 0 9.89 6.29
08-03-04 9.85 9.85 9.85 0 9.85 6.26
08-03-03 9.88 9.88 9.88 0 9.88 6.28
08-02-29 9.90 9.90 9.90 0 9.90 6.29
Date Open High Low Vol Cls adjCls
08-02-28 9.87 9.87 9.87 0 9.87 6.27
08-02-27 9.85 9.85 9.85 0 9.85 6.26
08-02-26 9.86 9.86 9.86 0 9.86 6.27
08-02-25 9.84 9.84 9.84 0 9.84 6.25
08-02-22 9.83 9.83 9.83 0 9.83 6.25
08-02-21 9.83 9.83 9.83 0 9.83 6.25
08-02-20 9.82 9.82 9.82 0 9.82 6.24
08-02-19 9.83 9.83 9.83 0 9.83 6.25
08-02-15 9.87 9.87 9.87 0 9.87 6.27
Date Open High Low Vol Cls adjCls
08-02-14 9.89 9.89 9.89 0 9.89 6.29
08-02-13 9.89 9.89 9.89 0 9.89 6.29
08-02-12 9.88 9.88 9.88 0 9.88 6.28
08-02-11 9.87 9.87 9.87 0 9.87 6.27
08-02-08 9.85 9.85 9.85 0 9.85 6.26
08-02-07 9.91 9.91 9.91 0 9.91 6.30
08-02-06 9.94 9.94 9.94 0 9.94 6.32
08-02-05 9.95 9.95 9.95 0 9.95 6.32
08-02-04 9.97 9.97 9.97 0 9.97 6.34