BlackRock Flexible Equity Svc (CMVSX)

12.09
-0.06 (-0.49%)
Exchange
NAS
PEGRatio
0.00

BlackRock Flexible Equity Svc (CMVSX) Historicals

Date Open High Low Vol Cls adjCls
16-08-24 12.11 12.11 12.11 0 12.11 12.11
16-08-23 12.17 12.17 12.17 0 12.17 12.17
16-08-22 12.14 12.14 12.14 0 12.14 12.14
16-08-19 12.15 12.15 12.15 0 12.15 12.15
16-08-18 12.15 12.15 12.15 0 12.15 12.15
16-08-17 12.13 12.13 12.13 0 12.13 12.13
16-08-16 12.12 12.12 12.12 0 12.12 12.12
16-08-15 12.18 12.18 12.18 0 12.18 12.18
16-08-12 12.13 12.13 12.13 0 12.13 12.13
Date Open High Low Vol Cls adjCls
16-08-11 12.13 12.13 12.13 0 12.13 12.13
16-08-10 12.07 12.07 12.07 0 12.07 12.07
16-08-09 12.11 12.11 12.11 0 12.11 12.11
16-08-08 12.11 12.11 12.11 0 12.11 12.11
16-08-05 12.13 12.13 12.13 0 12.13 12.13
16-08-04 12.00 12.00 12.00 0 12.00 12.00
16-08-03 11.98 11.98 11.98 0 11.98 11.98
16-08-02 11.90 11.90 11.90 0 11.90 11.90
16-08-01 11.99 11.99 11.99 0 11.99 11.99
Date Open High Low Vol Cls adjCls
16-07-29 11.99 11.99 11.99 0 11.99 11.99
16-07-28 11.99 11.99 11.99 0 11.99 11.99
16-07-27 11.98 11.98 11.98 0 11.98 11.98
16-07-26 11.98 11.98 11.98 0 11.98 11.98
16-07-25 12.00 12.00 12.00 0 12.00 12.00
16-07-22 12.03 12.03 12.03 0 12.03 12.03
16-07-21 11.98 11.98 11.98 0 11.98 11.98
16-07-20 12.04 12.04 12.04 0 12.04 12.04
16-07-19 11.95 11.95 11.95 0 11.95 11.95
Date Open High Low Vol Cls adjCls
16-07-18 11.99 11.99 11.99 0 11.99 11.99
16-07-15 11.95 11.95 11.95 0 11.95 11.95
16-07-14 11.96 11.96 11.96 0 11.96 11.96
16-07-13 11.88 11.88 11.88 0 11.88 11.88
16-07-12 11.88 11.88 11.88 0 11.88 11.88
16-07-11 11.77 11.77 11.77 0 11.77 11.77
16-07-08 11.71 11.71 11.71 0 11.71 11.71
16-07-07 11.52 11.52 11.52 0 11.52 11.52
16-07-06 11.52 11.52 11.52 0 11.52 11.52
Date Open High Low Vol Cls adjCls
16-07-05 11.45 11.45 11.45 0 11.45 11.45
16-07-01 11.55 11.55 11.55 0 11.55 11.55
16-06-30 11.53 11.53 11.53 0 11.53 11.53
16-06-29 11.39 11.39 11.39 0 11.39 11.39
16-06-28 11.19 11.19 11.19 0 11.19 11.19
16-06-27 10.98 10.98 10.98 0 10.98 10.98
16-06-24 11.24 11.24 11.24 0 11.24 11.24
16-06-23 11.68 11.68 11.68 0 11.68 11.68
16-06-22 11.54 11.54 11.54 0 11.54 11.54
Date Open High Low Vol Cls adjCls
16-06-21 11.55 11.55 11.55 0 11.55 11.55
16-06-20 11.53 11.53 11.53 0 11.53 11.53
16-06-17 11.45 11.45 11.45 0 11.45 11.45
16-06-16 11.49 11.49 11.49 0 11.49 11.49
16-06-15 11.46 11.46 11.46 0 11.46 11.46
16-06-14 11.47 11.47 11.47 0 11.47 11.47
16-06-13 11.52 11.52 11.52 0 11.52 11.52
16-06-10 11.65 11.65 11.65 0 11.65 11.65
16-06-09 11.77 11.77 11.77 0 11.77 11.77
Date Open High Low Vol Cls adjCls
16-06-08 11.81 11.81 11.81 0 11.81 11.81
16-06-07 11.76 11.76 11.76 0 11.76 11.76
16-06-06 11.73 11.73 11.73 0 11.73 11.73
16-06-03 11.69 11.69 11.69 0 11.69 11.69
16-06-02 11.76 11.76 11.76 0 11.76 11.76
16-06-01 11.72 11.72 11.72 0 11.72 11.72
16-05-31 11.70 11.70 11.70 0 11.70 11.70
16-05-27 11.71 11.71 11.71 0 11.71 11.71
16-05-26 11.64 11.64 11.64 0 11.64 11.64
Date Open High Low Vol Cls adjCls
16-05-25 11.68 11.68 11.68 0 11.68 11.68
16-05-24 11.59 11.59 11.59 0 11.59 11.59
16-05-23 11.42 11.42 11.42 0 11.42 11.42
16-05-20 11.45 11.45 11.45 0 11.45 11.45
16-05-19 11.38 11.38 11.38 0 11.38 11.38
16-05-18 11.44 11.44 11.44 0 11.44 11.44
16-05-17 11.37 11.37 11.37 0 11.37 11.37
16-05-16 11.47 11.47 11.47 0 11.47 11.47
16-05-13 11.35 11.35 11.35 0 11.35 11.35
Date Open High Low Vol Cls adjCls
16-05-12 11.41 11.41 11.41 0 11.41 11.41
16-05-11 11.45 11.45 11.45 0 11.45 11.45
16-05-10 11.57 11.57 11.57 0 11.57 11.57
16-05-09 11.43 11.43 11.43 0 11.43 11.43
16-05-06 11.42 11.42 11.42 0 11.42 11.42
16-05-05 11.37 11.37 11.37 0 11.37 11.37
16-05-04 11.39 11.39 11.39 0 11.39 11.39
16-05-03 11.48 11.48 11.48 0 11.48 11.48
16-05-02 11.57 11.57 11.57 0 11.57 11.57
Date Open High Low Vol Cls adjCls
16-04-29 11.51 11.51 11.51 0 11.51 11.51
16-04-28 11.60 11.60 11.60 0 11.60 11.60
16-04-27 11.76 11.76 11.76 0 11.76 11.76
16-04-26 11.78 11.78 11.78 0 11.78 11.78
16-04-25 11.74 11.74 11.74 0 11.74 11.74
16-04-22 11.76 11.76 11.76 0 11.76 11.76
16-04-21 11.76 11.76 11.76 0 11.76 11.76
16-04-20 11.83 11.83 11.83 0 11.83 11.83
16-04-19 11.79 11.79 11.79 0 11.79 11.79
Date Open High Low Vol Cls adjCls
16-04-18 11.73 11.73 11.73 0 11.73 11.73
16-04-15 11.67 11.67 11.67 0 11.67 11.67
16-04-14 11.69 11.69 11.69 0 11.69 11.69
16-04-13 11.69 11.69 11.69 0 11.69 11.69
16-04-12 11.53 11.53 11.53 0 11.53 11.53
16-04-11 11.43 11.43 11.43 0 11.43 11.43
16-04-08 11.45 11.45 11.45 0 11.45 11.45
16-04-07 11.43 11.43 11.43 0 11.43 11.43
16-04-06 11.60 11.60 11.60 0 11.60 11.60
Date Open High Low Vol Cls adjCls
16-04-05 11.48 11.48 11.48 0 11.48 11.48
16-04-04 11.61 11.61 11.61 0 11.61 11.61
16-04-01 11.66 11.66 11.66 0 11.66 11.66
16-03-31 11.59 11.59 11.59 0 11.59 11.59
16-03-30 11.63 11.63 11.63 0 11.63 11.63
16-03-29 11.55 11.55 11.55 0 11.55 11.55
16-03-28 11.44 11.44 11.44 0 11.44 11.44
16-03-24 11.44 11.44 11.44 0 11.44 11.44
16-03-23 11.44 11.44 11.44 0 11.44 11.44
Date Open High Low Vol Cls adjCls
16-03-22 11.52 11.52 11.52 0 11.52 11.52
16-03-21 11.51 11.51 11.51 0 11.51 11.51
16-03-18 11.50 11.50 11.50 0 11.50 11.50
16-03-17 11.42 11.42 11.42 0 11.42 11.42
16-03-16 11.38 11.38 11.38 0 11.38 11.38
16-03-15 11.32 11.32 11.32 0 11.32 11.32
16-03-14 11.35 11.35 11.35 0 11.35 11.35
16-03-11 11.36 11.36 11.36 0 11.36 11.36
16-03-10 11.14 11.14 11.14 0 11.14 11.14
Date Open High Low Vol Cls adjCls
16-03-09 11.14 11.14 11.14 0 11.14 11.14
16-03-08 11.05 11.05 11.05 0 11.05 11.05
16-03-07 11.19 11.19 11.19 0 11.19 11.19
16-03-04 11.21 11.21 11.21 0 11.21 11.21
16-03-03 11.21 11.21 11.21 0 11.21 11.21
16-03-02 11.15 11.15 11.15 0 11.15 11.15
16-03-01 11.12 11.12 11.12 0 11.12 11.12
16-02-29 10.85 10.85 10.85 0 10.85 10.85
16-02-26 10.96 10.96 10.96 0 10.96 10.96
Date Open High Low Vol Cls adjCls
16-02-25 10.97 10.97 10.97 0 10.97 10.97
16-02-24 10.84 10.84 10.84 0 10.84 10.84
16-02-23 10.80 10.80 10.80 0 10.80 10.80
16-02-22 10.94 10.94 10.94 0 10.94 10.94
16-02-19 10.75 10.75 10.75 0 10.75 10.75
16-02-18 10.74 10.74 10.74 0 10.74 10.74
16-02-17 10.81 10.81 10.81 0 10.81 10.81
16-02-16 10.63 10.63 10.63 0 10.63 10.63
16-02-12 10.42 10.42 10.42 0 10.42 10.42
Date Open High Low Vol Cls adjCls
16-02-11 10.21 10.21 10.21 0 10.21 10.21
16-02-10 10.35 10.35 10.35 0 10.35 10.35
16-02-09 10.32 10.32 10.32 0 10.32 10.32
16-02-08 10.31 10.31 10.31 0 10.31 10.31
16-02-05 10.56 10.56 10.56 0 10.56 10.56
16-02-04 10.77 10.77 10.77 0 10.77 10.77
16-02-03 10.75 10.75 10.75 0 10.75 10.75
16-02-02 10.75 10.75 10.75 0 10.75 10.75
16-02-01 11.02 11.02 11.02 0 11.02 11.02
Date Open High Low Vol Cls adjCls
16-01-29 11.00 11.00 11.00 0 11.00 11.00
16-01-28 10.69 10.69 10.69 0 10.69 10.69
16-01-27 10.66 10.66 10.66 0 10.66 10.66
16-01-26 10.80 10.80 10.80 0 10.80 10.80
16-01-25 10.65 10.65 10.65 0 10.65 10.65
16-01-22 10.85 10.85 10.85 0 10.85 10.85
16-01-21 10.63 10.63 10.63 0 10.63 10.63
16-01-20 10.60 10.60 10.60 0 10.60 10.60
16-01-19 10.72 10.72 10.72 0 10.72 10.72
Date Open High Low Vol Cls adjCls
16-01-15 10.71 10.71 10.71 0 10.71 10.71
16-01-14 10.98 10.98 10.98 0 10.98 10.98
16-01-13 10.83 10.83 10.83 0 10.83 10.83
16-01-12 11.19 11.19 11.19 0 11.19 11.19
16-01-11 11.06 11.06 11.06 0 11.06 11.06
16-01-08 11.05 11.05 11.05 0 11.05 11.05
16-01-07 11.20 11.20 11.20 0 11.20 11.20
16-01-06 11.48 11.48 11.48 0 11.48 11.48
16-01-05 11.63 11.63 11.63 0 11.63 11.63
Date Open High Low Vol Cls adjCls
16-01-04 11.64 11.64 11.64 0 11.64 11.64
15-12-31 11.81 11.81 11.81 0 11.81 11.81
15-12-30 11.92 11.92 11.92 0 11.92 11.92
15-12-29 12.87 12.87 12.87 0 12.87 12.02
15-12-28 12.73 12.73 12.73 0 12.73 11.89
15-12-24 12.77 12.77 12.77 0 12.77 11.93
15-12-23 12.77 12.77 12.77 0 12.77 11.93
15-12-22 12.64 12.64 12.64 0 12.64 11.81
15-12-21 12.55 12.55 12.55 0 12.55 11.73
Date Open High Low Vol Cls adjCls
15-12-18 12.44 12.44 12.44 0 12.44 11.62
15-12-17 12.63 12.63 12.63 0 12.63 11.80
15-12-16 12.81 12.81 12.81 0 12.81 11.97
15-12-15 12.62 12.62 12.62 0 12.62 11.79
15-12-14 12.47 12.47 12.47 0 12.47 11.65
15-12-11 12.45 12.45 12.45 0 12.45 11.63
15-12-10 12.69 12.69 12.69 0 12.69 11.86
15-12-09 12.65 12.65 12.65 0 12.65 11.82
15-12-08 12.76 12.76 12.76 0 12.76 11.92
Date Open High Low Vol Cls adjCls
15-12-07 12.84 12.84 12.84 0 12.84 12.00
15-12-04 12.96 12.96 12.96 0 12.96 12.11
15-12-03 12.67 12.67 12.67 0 12.67 11.84
15-12-02 12.88 12.88 12.88 0 12.88 12.03
15-12-01 13.01 13.01 13.01 0 13.01 12.15
15-11-30 12.81 12.81 12.81 0 12.81 11.97
15-11-27 12.88 12.88 12.88 0 12.88 12.03
15-11-25 12.85 12.85 12.85 0 12.85 12.01
15-11-24 12.84 12.84 12.84 0 12.84 12.00
Date Open High Low Vol Cls adjCls
15-11-23 12.83 12.83 12.83 0 12.83 11.99
15-11-20 12.83 12.83 12.83 0 12.83 11.99
15-11-19 12.74 12.74 12.74 0 12.74 11.90
15-11-18 12.83 12.83 12.83 0 12.83 11.99
15-11-17 12.62 12.62 12.62 0 12.62 11.79
15-11-16 12.60 12.60 12.60 0 12.60 11.77
15-11-13 12.42 12.42 12.42 0 12.42 11.60
15-11-12 12.59 12.59 12.59 0 12.59 11.76
15-11-11 12.77 12.77 12.77 0 12.77 11.93
Date Open High Low Vol Cls adjCls
15-11-10 12.86 12.86 12.86 0 12.86 12.01
15-11-09 12.82 12.82 12.82 0 12.82 11.98
15-11-06 12.95 12.95 12.95 0 12.95 12.10
15-11-05 12.93 12.93 12.93 0 12.93 12.08
15-11-04 12.89 12.89 12.89 0 12.89 12.04
15-11-03 12.95 12.95 12.95 0 12.95 12.10
15-11-02 12.95 12.95 12.95 0 12.95 12.10
15-10-30 12.82 12.82 12.82 0 12.82 11.98
15-10-29 12.91 12.91 12.91 0 12.91 12.06
Date Open High Low Vol Cls adjCls
15-10-28 12.93 12.93 12.93 0 12.93 12.08
15-10-27 12.75 12.75 12.75 0 12.75 11.91
15-10-26 12.75 12.75 12.75 0 12.75 11.91
15-10-23 12.75 12.75 12.75 0 12.75 11.91
15-10-22 12.56 12.56 12.56 0 12.56 11.73
15-10-21 12.45 12.45 12.45 0 12.45 11.63
15-10-20 12.57 12.57 12.57 0 12.57 11.74
15-10-19 12.61 12.61 12.61 0 12.61 11.78
15-10-16 12.56 12.56 12.56 0 12.56 11.73
Date Open High Low Vol Cls adjCls
15-10-15 12.52 12.52 12.52 0 12.52 11.70
15-10-14 12.34 12.34 12.34 0 12.34 11.53
15-10-13 12.42 12.42 12.42 0 12.42 11.60
15-10-12 12.47 12.47 12.47 0 12.47 11.65
15-10-09 12.42 12.42 12.42 0 12.42 11.60
15-10-08 12.39 12.39 12.39 0 12.39 11.58
15-10-07 12.30 12.30 12.30 0 12.30 11.49
15-10-06 12.19 12.19 12.19 0 12.19 11.39
15-10-05 12.27 12.27 12.27 0 12.27 11.46
Date Open High Low Vol Cls adjCls
15-10-02 12.04 12.04 12.04 0 12.04 11.25
15-10-01 11.89 11.89 11.89 0 11.89 11.11
15-09-30 11.86 11.86 11.86 0 11.86 11.08
15-09-29 11.62 11.62 11.62 0 11.62 10.86
15-09-28 11.63 11.63 11.63 0 11.63 10.87
15-09-25 11.97 11.97 11.97 0 11.97 11.18
15-09-24 12.01 12.01 12.01 0 12.01 11.22
15-09-23 12.08 12.08 12.08 0 12.08 11.29
15-09-22 12.08 12.08 12.08 0 12.08 11.29
Date Open High Low Vol Cls adjCls
15-09-21 12.25 12.25 12.25 0 12.25 11.44
15-09-18 12.17 12.17 12.17 0 12.17 11.37
15-09-17 12.39 12.39 12.39 0 12.39 11.58
15-09-16 12.41 12.41 12.41 0 12.41 11.59
15-09-15 12.29 12.29 12.29 0 12.29 11.48
15-09-14 12.13 12.13 12.13 0 12.13 11.33
15-09-11 12.18 12.18 12.18 0 12.18 11.38
15-09-10 12.14 12.14 12.14 0 12.14 11.34
15-09-09 12.09 12.09 12.09 0 12.09 11.30
Date Open High Low Vol Cls adjCls
15-09-08 12.22 12.22 12.22 0 12.22 11.42
15-09-04 11.92 11.92 11.92 0 11.92 11.14
15-09-03 12.09 12.09 12.09 0 12.09 11.30
15-09-02 12.06 12.06 12.06 0 12.06 11.27
15-09-01 11.86 11.86 11.86 0 11.86 11.08
15-08-31 12.22 12.22 12.22 0 12.22 11.42
15-08-28 12.29 12.29 12.29 0 12.29 11.48
15-08-27 12.28 12.28 12.28 0 12.28 11.47
15-08-26 12.00 12.00 12.00 0 12.00 11.21
Date Open High Low Vol Cls adjCls
15-08-25 11.57 11.57 11.57 0 11.57 10.81
15-08-24 11.70 11.70 11.70 0 11.70 10.93
15-08-21 12.22 12.22 12.22 0 12.22 11.42
15-08-20 12.60 12.60 12.60 0 12.60 11.77
15-08-19 12.91 12.91 12.91 0 12.91 12.06
15-08-18 13.01 13.01 13.01 0 13.01 12.15
15-08-17 13.03 13.03 13.03 0 13.03 12.17
15-08-14 12.94 12.94 12.94 0 12.94 12.09
15-08-13 12.88 12.88 12.88 0 12.88 12.03
Date Open High Low Vol Cls adjCls
15-08-12 12.89 12.89 12.89 0 12.89 12.04
15-08-11 12.92 12.92 12.92 0 12.92 12.07
15-08-10 13.05 13.05 13.05 0 13.05 12.19
15-08-07 12.90 12.90 12.90 0 12.90 12.05
15-08-06 12.93 12.93 12.93 0 12.93 12.08
15-08-05 13.03 13.03 13.03 0 13.03 12.17
15-08-04 12.94 12.94 12.94 0 12.94 12.09
15-08-03 12.97 12.97 12.97 0 12.97 12.12
15-07-31 13.01 13.01 13.01 0 13.01 12.15
Date Open High Low Vol Cls adjCls
15-07-30 13.02 13.02 13.02 0 13.02 12.16
15-07-29 12.99 12.99 12.99 0 12.99 12.14
15-07-28 12.89 12.89 12.89 0 12.89 12.04
15-07-27 12.73 12.73 12.73 0 12.73 11.89
15-07-24 12.76 12.76 12.76 0 12.76 11.92
15-07-23 12.91 12.91 12.91 0 12.91 12.06
15-07-22 13.01 13.01 13.01 0 13.01 12.15
15-07-21 12.99 12.99 12.99 0 12.99 12.14
15-07-20 13.02 13.02 13.02 0 13.02 12.16
Date Open High Low Vol Cls adjCls
15-07-17 13.05 13.05 13.05 0 13.05 12.19
15-07-16 13.02 13.02 13.02 0 13.02 12.16
15-07-15 12.95 12.95 12.95 0 12.95 12.10
15-07-14 12.94 12.94 12.94 0 12.94 12.09
15-07-13 12.86 12.86 12.86 0 12.86 12.01
15-07-10 12.71 12.71 12.71 0 12.71 11.87
15-07-09 12.55 12.55 12.55 0 12.55 11.73
15-07-08 12.50 12.50 12.50 0 12.50 11.68
15-07-07 12.73 12.73 12.73 0 12.73 11.89
Date Open High Low Vol Cls adjCls
15-07-06 12.70 12.70 12.70 0 12.70 11.87
15-07-02 12.78 12.78 12.78 0 12.78 11.94
15-07-01 12.82 12.82 12.82 0 12.82 11.98
15-06-30 12.72 12.72 12.72 0 12.72 11.88
15-06-29 12.70 12.70 12.70 0 12.70 11.87
15-06-26 12.98 12.98 12.98 0 12.98 12.13
15-06-25 13.02 13.02 13.02 0 13.02 12.16
15-06-24 13.02 13.02 13.02 0 13.02 12.16
15-06-23 13.13 13.13 13.13 0 13.13 12.27
Date Open High Low Vol Cls adjCls
15-06-22 13.10 13.10 13.10 0 13.10 12.24
15-06-19 13.01 13.01 13.01 0 13.01 12.15
15-06-18 13.07 13.07 13.07 0 13.07 12.21
15-06-17 12.96 12.96 12.96 0 12.96 12.11
15-06-16 12.96 12.96 12.96 0 12.96 12.11
15-06-15 12.88 12.88 12.88 0 12.88 12.03
15-06-12 12.90 12.90 12.90 0 12.90 12.05
15-06-11 12.99 12.99 12.99 0 12.99 12.14
15-06-10 12.94 12.94 12.94 0 12.94 12.09
Date Open High Low Vol Cls adjCls
15-06-09 12.77 12.77 12.77 0 12.77 11.93
15-06-08 12.77 12.77 12.77 0 12.77 11.93
15-06-05 12.88 12.88 12.88 0 12.88 12.03
15-06-04 12.88 12.88 12.88 0 12.88 12.03
15-06-03 12.99 12.99 12.99 0 12.99 12.14
15-06-02 12.92 12.92 12.92 0 12.92 12.07
15-06-01 12.94 12.94 12.94 0 12.94 12.09
15-05-29 12.91 12.91 12.91 0 12.91 12.06
15-05-28 12.98 12.98 12.98 0 12.98 12.13
Date Open High Low Vol Cls adjCls
15-05-27 12.98 12.98 12.98 0 12.98 12.13
15-05-26 12.85 12.85 12.85 0 12.85 12.01
15-05-22 13.01 13.01 13.01 0 13.01 12.15
15-05-21 13.02 13.02 13.02 0 13.02 12.16
15-05-20 12.99 12.99 12.99 0 12.99 12.14
15-05-19 13.03 13.03 13.03 0 13.03 12.17
15-05-18 13.03 13.03 13.03 0 13.03 12.17
15-05-15 12.96 12.96 12.96 0 12.96 12.11
15-05-14 12.98 12.98 12.98 0 12.98 12.13
Date Open High Low Vol Cls adjCls
15-05-13 12.85 12.85 12.85 0 12.85 12.01
15-05-12 12.82 12.82 12.82 0 12.82 11.98
15-05-11 12.86 12.86 12.86 0 12.86 12.01
15-05-08 12.89 12.89 12.89 0 12.89 12.04
15-05-07 12.71 12.71 12.71 0 12.71 11.87
15-05-06 12.66 12.66 12.66 0 12.66 11.83
15-05-05 12.71 12.71 12.71 0 12.71 11.87
15-05-04 12.87 12.87 12.87 0 12.87 12.02
15-05-01 12.81 12.81 12.81 0 12.81 11.97
Date Open High Low Vol Cls adjCls
15-04-30 12.66 12.66 12.66 0 12.66 11.83
15-04-29 12.80 12.80 12.80 0 12.80 11.96
15-04-28 12.89 12.89 12.89 0 12.89 12.04
15-04-27 12.86 12.86 12.86 0 12.86 12.01
15-04-24 12.96 12.96 12.96 0 12.96 12.11
15-04-23 12.94 12.94 12.94 0 12.94 12.09
15-04-22 12.93 12.93 12.93 0 12.93 12.08
15-04-21 12.87 12.87 12.87 0 12.87 12.02
15-04-20 12.89 12.89 12.89 0 12.89 12.04
Date Open High Low Vol Cls adjCls
15-04-17 12.80 12.80 12.80 0 12.80 11.96
15-04-16 12.95 12.95 12.95 0 12.95 12.10
15-04-15 12.93 12.93 12.93 0 12.93 12.08
15-04-14 12.86 12.86 12.86 0 12.86 12.01
15-04-13 12.86 12.86 12.86 0 12.86 12.01
15-04-10 12.90 12.90 12.90 0 12.90 12.05
15-04-09 12.85 12.85 12.85 0 12.85 12.01
15-04-08 12.80 12.80 12.80 0 12.80 11.96
15-04-07 12.73 12.73 12.73 0 12.73 11.89
Date Open High Low Vol Cls adjCls
15-04-06 12.75 12.75 12.75 0 12.75 11.91
15-04-02 12.67 12.67 12.67 0 12.67 11.84
15-04-01 12.63 12.63 12.63 0 12.63 11.80
15-03-31 12.67 12.67 12.67 0 12.67 11.84
15-03-30 12.77 12.77 12.77 0 12.77 11.93
15-03-27 12.62 12.62 12.62 0 12.62 11.79
15-03-26 12.57 12.57 12.57 0 12.57 11.74
15-03-25 12.61 12.61 12.61 0 12.61 11.78
15-03-24 12.83 12.83 12.83 0 12.83 11.99
Date Open High Low Vol Cls adjCls
15-03-23 12.91 12.91 12.91 0 12.91 12.06
15-03-20 12.95 12.95 12.95 0 12.95 12.10
15-03-19 12.85 12.85 12.85 0 12.85 12.01
15-03-18 12.89 12.89 12.89 0 12.89 12.04
15-03-17 12.75 12.75 12.75 0 12.75 11.91
15-03-16 12.81 12.81 12.81 0 12.81 11.97
15-03-13 12.65 12.65 12.65 0 12.65 11.82
15-03-12 12.71 12.71 12.71 0 12.71 11.87
15-03-11 12.53 12.53 12.53 0 12.53 11.71
Date Open High Low Vol Cls adjCls
15-03-10 12.50 12.50 12.50 0 12.50 11.68
15-03-09 12.74 12.74 12.74 0 12.74 11.90
15-03-06 12.71 12.71 12.71 0 12.71 11.87
15-03-05 12.84 12.84 12.84 0 12.84 12.00
15-03-04 12.84 12.84 12.84 0 12.84 12.00
15-03-03 12.90 12.90 12.90 0 12.90 12.05
15-03-02 12.94 12.94 12.94 0 12.94 12.09
15-02-27 12.87 12.87 12.87 0 12.87 12.02
15-02-26 12.93 12.93 12.93 0 12.93 12.08
Date Open High Low Vol Cls adjCls
15-02-25 12.96 12.96 12.96 0 12.96 12.11
15-02-24 12.97 12.97 12.97 0 12.97 12.12
15-02-23 12.98 12.98 12.98 0 12.98 12.13
15-02-20 13.00 13.00 13.00 0 13.00 12.15
15-02-19 12.98 12.98 12.98 0 12.98 12.13
15-02-18 12.98 12.98 12.98 0 12.98 12.13
15-02-17 12.97 12.97 12.97 0 12.97 12.12
15-02-13 12.97 12.97 12.97 0 12.97 12.12
15-02-12 12.86 12.86 12.86 0 12.86 12.01
Date Open High Low Vol Cls adjCls
15-02-11 12.57 12.57 12.57 0 12.57 11.74
15-02-10 12.55 12.55 12.55 0 12.55 11.73
15-02-09 12.43 12.43 12.43 0 12.43 11.61
15-02-06 12.48 12.48 12.48 0 12.48 11.66
15-02-05 12.56 12.56 12.56 0 12.56 11.73
15-02-04 12.45 12.45 12.45 0 12.45 11.63
15-02-03 12.51 12.51 12.51 0 12.51 11.69
15-02-02 12.42 12.42 12.42 0 12.42 11.60
15-01-30 12.35 12.35 12.35 0 12.35 11.54
Date Open High Low Vol Cls adjCls
15-01-29 12.37 12.37 12.37 0 12.37 11.56
15-01-28 12.35 12.35 12.35 0 12.35 11.54
15-01-27 12.52 12.52 12.52 0 12.52 11.70
15-01-26 12.62 12.62 12.62 0 12.62 11.79
15-01-23 12.62 12.62 12.62 0 12.62 11.79
15-01-22 12.65 12.65 12.65 0 12.65 11.82
15-01-21 12.48 12.48 12.48 0 12.48 11.66
15-01-20 12.41 12.41 12.41 0 12.41 11.59
15-01-16 12.37 12.37 12.37 0 12.37 11.56
Date Open High Low Vol Cls adjCls
15-01-15 12.20 12.20 12.20 0 12.20 11.40
15-01-14 12.29 12.29 12.29 0 12.29 11.48
15-01-13 12.30 12.30 12.30 0 12.30 11.49
15-01-12 12.28 12.28 12.28 0 12.28 11.47
15-01-09 12.38 12.38 12.38 0 12.38 11.57
15-01-08 12.45 12.45 12.45 0 12.45 11.63
15-01-07 12.28 12.28 12.28 0 12.28 11.47
15-01-06 12.26 12.26 12.26 0 12.26 11.45
15-01-05 12.33 12.33 12.33 0 12.33 11.52
Date Open High Low Vol Cls adjCls
15-01-02 12.51 12.51 12.51 0 12.51 11.69
14-12-31 12.50 12.50 12.50 0 12.50 11.68
14-12-30 12.59 12.59 12.59 0 12.59 11.76
14-12-29 14.80 14.80 14.80 0 14.80 11.77
14-12-26 14.83 14.83 14.83 0 14.83 11.79
14-12-24 14.84 14.84 14.84 0 14.84 11.80
14-12-23 14.81 14.81 14.81 0 14.81 11.78
14-12-22 14.71 14.71 14.71 0 14.71 11.70
14-12-19 14.73 14.73 14.73 0 14.73 11.71
Date Open High Low Vol Cls adjCls
14-12-18 14.66 14.66 14.66 0 14.66 11.66
14-12-17 14.47 14.47 14.47 0 14.47 11.51
14-12-16 14.31 14.31 14.31 0 14.31 11.38
14-12-15 14.31 14.31 14.31 0 14.31 11.38
14-12-12 14.44 14.44 14.44 0 14.44 11.48
14-12-11 14.54 14.54 14.54 0 14.54 11.56
14-12-10 14.45 14.45 14.45 0 14.45 11.49
14-12-09 14.69 14.69 14.69 0 14.69 11.68
14-12-08 14.58 14.58 14.58 0 14.58 11.59
Date Open High Low Vol Cls adjCls
14-12-05 14.71 14.71 14.71 0 14.71 11.70
14-12-04 14.67 14.67 14.67 0 14.67 11.67
14-12-03 14.74 14.74 14.74 0 14.74 11.72
14-12-02 14.62 14.62 14.62 0 14.62 11.63
14-12-01 14.56 14.56 14.56 0 14.56 11.58
14-11-28 14.56 14.56 14.56 0 14.56 11.58
14-11-26 14.59 14.59 14.59 0 14.59 11.60
14-11-25 14.56 14.56 14.56 0 14.56 11.58
14-11-24 14.53 14.53 14.53 0 14.53 11.56
Date Open High Low Vol Cls adjCls
14-11-21 14.46 14.46 14.46 0 14.46 11.50
14-11-20 14.37 14.37 14.37 0 14.37 11.43
14-11-19 14.27 14.27 14.27 0 14.27 11.35
14-11-18 14.32 14.32 14.32 0 14.32 11.39
14-11-17 14.31 14.31 14.31 0 14.31 11.38
14-11-14 14.35 14.35 14.35 0 14.35 11.41
14-11-13 14.27 14.27 14.27 0 14.27 11.35
14-11-12 14.31 14.31 14.31 0 14.31 11.38
14-11-11 14.29 14.29 14.29 0 14.29 11.36
Date Open High Low Vol Cls adjCls
14-11-10 14.23 14.23 14.23 0 14.23 11.32
14-11-07 14.21 14.21 14.21 0 14.21 11.30
14-11-06 14.21 14.21 14.21 0 14.21 11.30
14-11-05 14.24 14.24 14.24 0 14.24 11.32
14-11-04 14.20 14.20 14.20 0 14.20 11.29
14-11-03 14.33 14.33 14.33 0 14.33 11.40
14-10-31 14.32 14.32 14.32 0 14.32 11.39
14-10-30 14.23 14.23 14.23 0 14.23 11.32
14-10-29 14.17 14.17 14.17 0 14.17 11.27
Date Open High Low Vol Cls adjCls
14-10-28 14.17 14.17 14.17 0 14.17 11.27
14-10-27 14.07 14.07 14.07 0 14.07 11.19
14-10-24 14.07 14.07 14.07 0 14.07 11.19
14-10-23 14.05 14.05 14.05 0 14.05 11.17
14-10-22 13.95 13.95 13.95 0 13.95 11.09
14-10-21 14.07 14.07 14.07 0 14.07 11.19
14-10-20 13.88 13.88 13.88 0 13.88 11.04
14-10-17 13.77 13.77 13.77 0 13.77 10.95
14-10-16 13.74 13.74 13.74 0 13.74 10.93
Date Open High Low Vol Cls adjCls
14-10-15 13.66 13.66 13.66 0 13.66 10.86
14-10-14 13.54 13.54 13.54 0 13.54 10.77
14-10-13 13.52 13.52 13.52 0 13.52 10.75
14-10-10 13.64 13.64 13.64 0 13.64 10.85
14-10-09 13.82 13.82 13.82 0 13.82 10.99
14-10-08 14.08 14.08 14.08 0 14.08 11.20
14-10-07 13.99 13.99 13.99 0 13.99 11.13
14-10-06 14.10 14.10 14.10 0 14.10 11.21
14-10-03 14.14 14.14 14.14 0 14.14 11.25
Date Open High Low Vol Cls adjCls
14-10-02 14.03 14.03 14.03 0 14.03 11.16
14-10-01 14.11 14.11 14.11 0 14.11 11.22
14-09-30 14.29 14.29 14.29 0 14.29 11.36
14-09-29 14.37 14.37 14.37 0 14.37 11.43
14-09-26 14.35 14.35 14.35 0 14.35 11.41
14-09-25 14.22 14.22 14.22 0 14.22 11.31
14-09-24 14.35 14.35 14.35 0 14.35 11.41
14-09-23 14.28 14.28 14.28 0 14.28 11.36
14-09-22 14.41 14.41 14.41 0 14.41 11.46
Date Open High Low Vol Cls adjCls
14-09-19 14.63 14.63 14.63 0 14.63 11.63
14-09-18 14.71 14.71 14.71 0 14.71 11.70
14-09-17 14.72 14.72 14.72 0 14.72 11.71
14-09-16 14.76 14.76 14.76 0 14.76 11.74
14-09-15 14.68 14.68 14.68 0 14.68 11.67
14-09-12 14.72 14.72 14.72 0 14.72 11.71
14-09-11 14.81 14.81 14.81 0 14.81 11.78
14-09-10 14.86 14.86 14.86 0 14.86 11.82
14-09-09 14.83 14.83 14.83 0 14.83 11.79
Date Open High Low Vol Cls adjCls
14-09-08 14.88 14.88 14.88 0 14.88 11.83
14-09-05 14.95 14.95 14.95 0 14.95 11.89
14-09-04 14.93 14.93 14.93 0 14.93 11.87
14-09-03 14.95 14.95 14.95 0 14.95 11.89
14-09-02 14.97 14.97 14.97 0 14.97 11.91
14-08-29 15.04 15.04 15.04 0 15.04 11.96
14-08-28 14.99 14.99 14.99 0 14.99 11.92
14-08-27 15.01 15.01 15.01 0 15.01 11.94
14-08-26 14.94 14.94 14.94 0 14.94 11.88
Date Open High Low Vol Cls adjCls
14-08-25 14.97 14.97 14.97 0 14.97 11.91
14-08-22 14.99 14.99 14.99 0 14.99 11.92
14-08-21 15.00 15.00 15.00 0 15.00 11.93
14-08-20 15.00 15.00 15.00 0 15.00 11.93
14-08-19 14.95 14.95 14.95 0 14.95 11.89
14-08-18 14.91 14.91 14.91 0 14.91 11.86
14-08-15 14.81 14.81 14.81 0 14.81 11.78
14-08-14 14.83 14.83 14.83 0 14.83 11.79
14-08-13 14.73 14.73 14.73 0 14.73 11.71
Date Open High Low Vol Cls adjCls
14-08-12 14.71 14.71 14.71 0 14.71 11.70
14-08-11 14.85 14.85 14.85 0 14.85 11.81
14-08-08 14.79 14.79 14.79 0 14.79 11.76
14-08-07 14.77 14.77 14.77 0 14.77 11.75
14-08-06 14.80 14.80 14.80 0 14.80 11.77
14-08-05 14.75 14.75 14.75 0 14.75 11.73
14-08-04 14.94 14.94 14.94 0 14.94 11.88
14-08-01 14.83 14.83 14.83 0 14.83 11.79
14-07-31 14.87 14.87 14.87 0 14.87 11.83
Date Open High Low Vol Cls adjCls
14-07-30 15.10 15.10 15.10 0 15.10 12.01
14-07-29 15.15 15.15 15.15 0 15.15 12.05
14-07-28 15.21 15.21 15.21 0 15.21 12.10
14-07-25 15.25 15.25 15.25 0 15.25 12.13
14-07-24 15.33 15.33 15.33 0 15.33 12.19
14-07-23 15.38 15.38 15.38 0 15.38 12.23
14-07-22 15.40 15.40 15.40 0 15.40 12.25
14-07-21 15.35 15.35 15.35 0 15.35 12.21
14-07-18 15.41 15.41 15.41 0 15.41 12.25
Date Open High Low Vol Cls adjCls
14-07-17 15.32 15.32 15.32 0 15.32 12.18
14-07-16 15.50 15.50 15.50 0 15.50 12.22
14-07-15 15.46 15.46 15.46 0 15.46 12.18
14-07-14 15.49 15.49 15.49 0 15.49 12.21
14-07-11 15.47 15.47 15.47 0 15.47 12.19
14-07-10 15.46 15.46 15.46 0 15.46 12.18
14-07-09 15.57 15.57 15.57 0 15.57 12.27
14-07-08 15.48 15.48 15.48 0 15.48 12.20
14-07-07 15.58 15.58 15.58 0 15.58 12.28
Date Open High Low Vol Cls adjCls
14-07-03 15.69 15.69 15.69 0 15.69 12.37
14-07-02 15.66 15.66 15.66 0 15.66 12.34
14-07-01 15.60 15.60 15.60 0 15.60 12.29
14-06-30 15.46 15.46 15.46 0 15.46 12.18
14-06-27 15.40 15.40 15.40 0 15.40 12.14
14-06-26 15.37 15.37 15.37 0 15.37 12.11
14-06-25 15.36 15.36 15.36 0 15.36 12.11
14-06-24 15.11 15.11 15.11 0 15.11 11.91
14-06-23 15.15 15.15 15.15 0 15.15 11.94
Date Open High Low Vol Cls adjCls
14-06-20 15.12 15.12 15.12 0 15.12 11.92
14-06-19 15.14 15.14 15.14 0 15.14 11.93
14-06-18 15.18 15.18 15.18 0 15.18 11.96
14-06-17 15.06 15.06 15.06 0 15.06 11.87
14-06-16 15.10 15.10 15.10 0 15.10 11.90
14-06-13 15.10 15.10 15.10 0 15.10 11.90
14-06-12 15.09 15.09 15.09 0 15.09 11.89
14-06-11 15.15 15.15 15.15 0 15.15 11.94
14-06-10 15.19 15.19 15.19 0 15.19 11.97
Date Open High Low Vol Cls adjCls
14-06-09 15.14 15.14 15.14 0 15.14 11.93
14-06-06 15.14 15.14 15.14 0 15.14 11.93
14-06-05 15.11 15.11 15.11 0 15.11 11.91
14-06-04 15.07 15.07 15.07 0 15.07 11.88
14-06-03 15.03 15.03 15.03 0 15.03 11.85
14-06-02 15.01 15.01 15.01 0 15.01 11.83
14-05-30 14.96 14.96 14.96 0 14.96 11.79
14-05-29 15.00 15.00 15.00 0 15.00 11.82
14-05-28 14.91 14.91 14.91 0 14.91 11.75
Date Open High Low Vol Cls adjCls
14-05-27 14.88 14.88 14.88 0 14.88 11.73
14-05-23 14.89 14.89 14.89 0 14.89 11.74
14-05-22 14.84 14.84 14.84 0 14.84 11.70
14-05-21 14.85 14.85 14.85 0 14.85 11.70
14-05-20 14.75 14.75 14.75 0 14.75 11.62
14-05-19 14.81 14.81 14.81 0 14.81 11.67
14-05-16 14.73 14.73 14.73 0 14.73 11.61
14-05-15 14.69 14.69 14.69 0 14.69 11.58
14-05-14 14.78 14.78 14.78 0 14.78 11.65
Date Open High Low Vol Cls adjCls
14-05-13 14.82 14.82 14.82 0 14.82 11.68
14-05-12 14.79 14.79 14.79 0 14.79 11.66
14-05-09 14.66 14.66 14.66 0 14.66 11.55
14-05-08 14.72 14.72 14.72 0 14.72 11.60
14-05-07 14.79 14.79 14.79 0 14.79 11.66
14-05-06 14.73 14.73 14.73 0 14.73 11.61
14-05-05 14.79 14.79 14.79 0 14.79 11.66
14-05-02 14.74 14.74 14.74 0 14.74 11.62
14-05-01 14.71 14.71 14.71 0 14.71 11.59
Date Open High Low Vol Cls adjCls
14-04-30 14.65 14.65 14.65 0 14.65 11.55
14-04-29 14.64 14.64 14.64 0 14.64 11.54
14-04-28 14.56 14.56 14.56 0 14.56 11.48
14-04-25 14.55 14.55 14.55 0 14.55 11.47
14-04-24 14.66 14.66 14.66 0 14.66 11.55
14-04-23 14.59 14.59 14.59 0 14.59 11.50
14-04-22 14.55 14.55 14.55 0 14.55 11.47
14-04-21 14.50 14.50 14.50 0 14.50 11.43
14-04-17 14.47 14.47 14.47 0 14.47 11.40
Date Open High Low Vol Cls adjCls
14-04-16 14.46 14.46 14.46 0 14.46 11.40
14-04-15 14.36 14.36 14.36 0 14.36 11.32
14-04-14 14.36 14.36 14.36 0 14.36 11.32
14-04-11 14.30 14.30 14.30 0 14.30 11.27
14-04-10 14.42 14.42 14.42 0 14.42 11.36
14-04-09 14.60 14.60 14.60 0 14.60 11.51
14-04-08 14.48 14.48 14.48 0 14.48 11.41
14-04-07 14.36 14.36 14.36 0 14.36 11.32
14-04-04 14.56 14.56 14.56 0 14.56 11.48
Date Open High Low Vol Cls adjCls
14-04-03 14.61 14.61 14.61 0 14.61 11.51
14-04-02 14.60 14.60 14.60 0 14.60 11.51
14-04-01 14.54 14.54 14.54 0 14.54 11.46
14-03-31 14.48 14.48 14.48 0 14.48 11.41
14-03-28 14.40 14.40 14.40 0 14.40 11.35
14-03-27 14.27 14.27 14.27 0 14.27 11.25
14-03-26 14.22 14.22 14.22 0 14.22 11.21
14-03-25 14.25 14.25 14.25 0 14.25 11.23
14-03-24 14.27 14.27 14.27 0 14.27 11.25
Date Open High Low Vol Cls adjCls
14-03-21 14.38 14.38 14.38 0 14.38 11.33
14-03-20 14.39 14.39 14.39 0 14.39 11.34
14-03-19 14.32 14.32 14.32 0 14.32 11.29
14-03-18 14.34 14.34 14.34 0 14.34 11.30
14-03-17 14.26 14.26 14.26 0 14.26 11.24
14-03-14 14.27 14.27 14.27 0 14.27 11.25
14-03-13 14.28 14.28 14.28 0 14.28 11.25
14-03-12 14.46 14.46 14.46 0 14.46 11.40
14-03-11 14.48 14.48 14.48 0 14.48 11.41
Date Open High Low Vol Cls adjCls
14-03-10 14.58 14.58 14.58 0 14.58 11.49
14-03-07 14.64 14.64 14.64 0 14.64 11.54
14-03-06 14.68 14.68 14.68 0 14.68 11.57
14-03-05 14.63 14.63 14.63 0 14.63 11.53
14-03-04 14.63 14.63 14.63 0 14.63 11.53
14-03-03 14.49 14.49 14.49 0 14.49 11.42
14-02-28 14.62 14.62 14.62 0 14.62 11.52
14-02-27 14.58 14.58 14.58 0 14.58 11.49
14-02-26 14.56 14.56 14.56 0 14.56 11.48
Date Open High Low Vol Cls adjCls
14-02-25 14.58 14.58 14.58 0 14.58 11.49
14-02-24 14.64 14.64 14.64 0 14.64 11.54
14-02-21 14.55 14.55 14.55 0 14.55 11.47
14-02-20 14.51 14.51 14.51 0 14.51 11.44
14-02-19 14.45 14.45 14.45 0 14.45 11.39
14-02-18 14.51 14.51 14.51 0 14.51 11.44
14-02-14 14.41 14.41 14.41 0 14.41 11.36
14-02-13 14.34 14.34 14.34 0 14.34 11.30
14-02-12 14.29 14.29 14.29 0 14.29 11.26
Date Open High Low Vol Cls adjCls
14-02-11 14.27 14.27 14.27 0 14.27 11.25
14-02-10 14.16 14.16 14.16 0 14.16 11.16
14-02-07 14.20 14.20 14.20 0 14.20 11.19
14-02-06 14.06 14.06 14.06 0 14.06 11.08
14-02-05 13.92 13.92 13.92 0 13.92 10.97
14-02-04 13.95 13.95 13.95 0 13.95 10.99
14-02-03 13.94 13.94 13.94 0 13.94 10.99
14-01-31 14.15 14.15 14.15 0 14.15 11.15
14-01-30 14.16 14.16 14.16 0 14.16 11.16
Date Open High Low Vol Cls adjCls
14-01-29 14.03 14.03 14.03 0 14.03 11.06
14-01-28 14.12 14.12 14.12 0 14.12 11.13
14-01-27 14.03 14.03 14.03 0 14.03 11.06
14-01-24 14.17 14.17 14.17 0 14.17 11.17
14-01-23 14.41 14.41 14.41 0 14.41 11.36
14-01-22 14.55 14.55 14.55 0 14.55 11.47
14-01-21 14.51 14.51 14.51 0 14.51 11.44
14-01-17 14.54 14.54 14.54 0 14.54 11.46
14-01-16 14.57 14.57 14.57 0 14.57 11.48
Date Open High Low Vol Cls adjCls
14-01-15 14.59 14.59 14.59 0 14.59 11.50
14-01-14 14.60 14.60 14.60 0 14.60 11.51
14-01-13 14.51 14.51 14.51 0 14.51 11.44
14-01-10 14.66 14.66 14.66 0 14.66 11.55
14-01-09 14.64 14.64 14.64 0 14.64 11.54
14-01-08 14.66 14.66 14.66 0 14.66 11.55
14-01-07 14.63 14.63 14.63 0 14.63 11.53
14-01-06 14.54 14.54 14.54 0 14.54 11.46
14-01-03 14.55 14.55 14.55 0 14.55 11.47
Date Open High Low Vol Cls adjCls
14-01-02 14.58 14.58 14.58 0 14.58 11.49
13-12-31 14.70 14.70 14.70 0 14.70 11.59
13-12-30 14.61 14.61 14.61 0 14.61 11.51
13-12-27 14.81 14.81 14.81 0 14.81 11.56
13-12-26 14.78 14.78 14.78 0 14.78 11.53
13-12-24 14.75 14.75 14.75 0 14.75 11.51
13-12-23 14.75 14.75 14.75 0 14.75 11.51
13-12-20 14.65 14.65 14.65 0 14.65 11.43
13-12-19 14.55 14.55 14.55 0 14.55 11.36
Date Open High Low Vol Cls adjCls
13-12-18 14.58 14.58 14.58 0 14.58 11.38
13-12-17 14.46 14.46 14.46 0 14.46 11.28
13-12-16 14.48 14.48 14.48 0 14.48 11.30
13-12-13 14.35 14.35 14.35 0 14.35 11.20
13-12-12 14.38 14.38 14.38 0 14.38 11.22
13-12-11 14.38 14.38 14.38 0 14.38 11.22
13-12-10 14.52 14.52 14.52 0 14.52 11.33
13-12-09 14.51 14.51 14.51 0 14.51 11.32
13-12-06 14.45 14.45 14.45 0 14.45 11.28
Date Open High Low Vol Cls adjCls
13-12-05 14.32 14.32 14.32 0 14.32 11.18
13-12-04 14.41 14.41 14.41 0 14.41 11.25
13-12-03 14.36 14.36 14.36 0 14.36 11.21
13-12-02 14.49 14.49 14.49 0 14.49 11.31
13-11-29 14.53 14.53 14.53 0 14.53 11.34
13-11-27 14.50 14.50 14.50 0 14.50 11.32
13-11-26 14.43 14.43 14.43 0 14.43 11.26
13-11-25 14.43 14.43 14.43 0 14.43 11.26
13-11-22 14.42 14.42 14.42 0 14.42 11.25
Date Open High Low Vol Cls adjCls
13-11-21 14.41 14.41 14.41 0 14.41 11.25
13-11-20 14.35 14.35 14.35 0 14.35 11.20
13-11-19 14.37 14.37 14.37 0 14.37 11.21
13-11-18 14.34 14.34 14.34 0 14.34 11.19
13-11-15 14.43 14.43 14.43 0 14.43 11.26
13-11-14 14.38 14.38 14.38 0 14.38 11.22
13-11-13 14.28 14.28 14.28 0 14.28 11.14
13-11-12 14.19 14.19 14.19 0 14.19 11.07
13-11-11 14.20 14.20 14.20 0 14.20 11.08
Date Open High Low Vol Cls adjCls
13-11-08 14.22 14.22 14.22 0 14.22 11.10
13-11-07 14.08 14.08 14.08 0 14.08 10.99
13-11-06 14.25 14.25 14.25 0 14.25 11.12
13-11-05 14.22 14.22 14.22 0 14.22 11.10
13-11-04 14.34 14.34 14.34 0 14.34 11.19
13-11-01 14.32 14.32 14.32 0 14.32 11.18
13-10-31 14.37 14.37 14.37 0 14.37 11.21
13-10-30 14.37 14.37 14.37 0 14.37 11.21
13-10-29 14.40 14.40 14.40 0 14.40 11.24
Date Open High Low Vol Cls adjCls
13-10-28 14.37 14.37 14.37 0 14.37 11.21
13-10-25 14.30 14.30 14.30 0 14.30 11.16
13-10-24 14.33 14.33 14.33 0 14.33 11.18
13-10-23 14.27 14.27 14.27 0 14.27 11.14
13-10-22 14.33 14.33 14.33 0 14.33 11.18
13-10-21 14.28 14.28 14.28 0 14.28 11.14
13-10-18 14.30 14.30 14.30 0 14.30 11.16
13-10-17 14.16 14.16 14.16 0 14.16 11.05
13-10-16 14.09 14.09 14.09 0 14.09 11.00
Date Open High Low Vol Cls adjCls
13-10-15 13.90 13.90 13.90 0 13.90 10.85
13-10-14 13.89 13.89 13.89 0 13.89 10.84
13-10-11 13.85 13.85 13.85 0 13.85 10.81
13-10-10 13.82 13.82 13.82 0 13.82 10.79
13-10-09 13.59 13.59 13.59 0 13.59 10.61
13-10-08 13.60 13.60 13.60 0 13.60 10.61
13-10-07 13.77 13.77 13.77 0 13.77 10.75
13-10-04 13.83 13.83 13.83 0 13.83 10.79
13-10-03 13.79 13.79 13.79 0 13.79 10.76
Date Open High Low Vol Cls adjCls
13-10-02 13.91 13.91 13.91 0 13.91 10.86
13-10-01 13.87 13.87 13.87 0 13.87 10.82
13-09-30 13.81 13.81 13.81 0 13.81 10.78
13-09-27 13.87 13.87 13.87 0 13.87 10.82
13-09-26 13.87 13.87 13.87 0 13.87 10.82
13-09-25 13.83 13.83 13.83 0 13.83 10.79
13-09-24 13.85 13.85 13.85 0 13.85 10.81
13-09-23 13.86 13.86 13.86 0 13.86 10.82
13-09-20 13.92 13.92 13.92 0 13.92 10.86
Date Open High Low Vol Cls adjCls
13-09-19 13.97 13.97 13.97 0 13.97 10.90
13-09-18 14.04 14.04 14.04 0 14.04 10.96
13-09-17 13.86 13.86 13.86 0 13.86 10.82
13-09-16 13.84 13.84 13.84 0 13.84 10.80
13-09-13 13.76 13.76 13.76 0 13.76 10.74
13-09-12 13.72 13.72 13.72 0 13.72 10.71
13-09-11 13.77 13.77 13.77 0 13.77 10.75
13-09-10 13.69 13.69 13.69 0 13.69 10.68
13-09-09 13.60 13.60 13.60 0 13.60 10.61
Date Open High Low Vol Cls adjCls
13-09-06 13.49 13.49 13.49 0 13.49 10.53
13-09-05 13.49 13.49 13.49 0 13.49 10.53
13-09-04 13.47 13.47 13.47 0 13.47 10.51
13-09-03 13.43 13.43 13.43 0 13.43 10.48
13-08-30 13.30 13.30 13.30 0 13.30 10.38
13-08-29 13.37 13.37 13.37 0 13.37 10.43
13-08-28 13.31 13.31 13.31 0 13.31 10.39
13-08-27 13.31 13.31 13.31 0 13.31 10.39
13-08-26 13.45 13.45 13.45 0 13.45 10.50
Date Open High Low Vol Cls adjCls
13-08-23 13.52 13.52 13.52 0 13.52 10.55
13-08-22 13.45 13.45 13.45 0 13.45 10.50
13-08-21 13.36 13.36 13.36 0 13.36 10.43
13-08-20 13.37 13.37 13.37 0 13.37 10.43
13-08-19 13.36 13.36 13.36 0 13.36 10.43
13-08-16 13.45 13.45 13.45 0 13.45 10.50
13-08-15 13.48 13.48 13.48 0 13.48 10.52
13-08-14 13.60 13.60 13.60 0 13.60 10.61
13-08-13 13.66 13.66 13.66 0 13.66 10.66
Date Open High Low Vol Cls adjCls
13-08-12 13.65 13.65 13.65 0 13.65 10.65
13-08-09 13.63 13.63 13.63 0 13.63 10.64
13-08-08 13.66 13.66 13.66 0 13.66 10.66
13-08-07 13.56 13.56 13.56 0 13.56 10.58
13-08-06 13.62 13.62 13.62 0 13.62 10.63
13-08-05 13.69 13.69 13.69 0 13.69 10.68
13-08-02 13.69 13.69 13.69 0 13.69 10.68
13-08-01 13.63 13.63 13.63 0 13.63 10.64
13-07-31 13.46 13.46 13.46 0 13.46 10.50
Date Open High Low Vol Cls adjCls
13-07-30 13.50 13.50 13.50 0 13.50 10.54
13-07-29 13.47 13.47 13.47 0 13.47 10.51
13-07-26 13.50 13.50 13.50 0 13.50 10.54
13-07-25 13.55 13.55 13.55 0 13.55 10.57
13-07-24 13.49 13.49 13.49 0 13.49 10.53
13-07-23 13.52 13.52 13.52 0 13.52 10.55
13-07-22 13.55 13.55 13.55 0 13.55 10.57
13-07-19 13.48 13.48 13.48 0 13.48 10.52
13-07-18 13.48 13.48 13.48 0 13.48 10.52
Date Open High Low Vol Cls adjCls
13-07-17 13.42 13.42 13.42 0 13.42 10.47
13-07-16 13.35 13.35 13.35 0 13.35 10.42
13-07-15 13.42 13.42 13.42 0 13.42 10.47
13-07-12 13.42 13.42 13.42 0 13.42 10.47
13-07-11 13.40 13.40 13.40 0 13.40 10.46
13-07-10 13.22 13.22 13.22 0 13.22 10.32
13-07-09 13.25 13.25 13.25 0 13.25 10.34
13-07-08 13.20 13.20 13.20 0 13.20 10.30
13-07-05 13.15 13.15 13.15 0 13.15 10.26
Date Open High Low Vol Cls adjCls
13-07-03 13.06 13.06 13.06 0 13.06 10.19
13-07-02 13.05 13.05 13.05 0 13.05 10.18
13-07-01 13.07 13.07 13.07 0 13.07 10.20
13-06-28 13.06 13.06 13.06 0 13.06 10.19
13-06-27 13.03 13.03 13.03 0 13.03 10.17
13-06-26 12.95 12.95 12.95 0 12.95 10.11
13-06-25 12.85 12.85 12.85 0 12.85 10.03
13-06-24 12.76 12.76 12.76 0 12.76 9.96
13-06-21 12.92 12.92 12.92 0 12.92 10.08
Date Open High Low Vol Cls adjCls
13-06-20 12.97 12.97 12.97 0 12.97 10.12
13-06-19 13.22 13.22 13.22 0 13.22 10.32
13-06-18 13.34 13.34 13.34 0 13.34 10.41
13-06-17 13.25 13.25 13.25 0 13.25 10.34
13-06-14 13.24 13.24 13.24 0 13.24 10.33
13-06-13 13.28 13.28 13.28 0 13.28 10.36
13-06-12 13.10 13.10 13.10 0 13.10 10.22
13-06-11 13.23 13.23 13.23 0 13.23 10.32
13-06-10 13.41 13.41 13.41 0 13.41 10.47
Date Open High Low Vol Cls adjCls
13-06-07 13.34 13.34 13.34 0 13.34 10.41
13-06-06 13.22 13.22 13.22 0 13.22 10.32
13-06-05 13.14 13.14 13.14 0 13.14 10.25
13-06-04 13.27 13.27 13.27 0 13.27 10.36
13-06-03 13.31 13.31 13.31 0 13.31 10.39
13-05-31 13.26 13.26 13.26 0 13.26 10.35
13-05-30 13.45 13.45 13.45 0 13.45 10.50
13-05-29 13.36 13.36 13.36 0 13.36 10.43
13-05-28 13.39 13.39 13.39 0 13.39 10.45
Date Open High Low Vol Cls adjCls
13-05-24 13.39 13.39 13.39 0 13.39 10.45
13-05-23 13.38 13.38 13.38 0 13.38 10.44
13-05-22 13.45 13.45 13.45 0 13.45 10.50
13-05-21 13.49 13.49 13.49 0 13.49 10.53
13-05-20 13.48 13.48 13.48 0 13.48 10.52
13-05-17 13.49 13.49 13.49 0 13.49 10.53
13-05-16 13.37 13.37 13.37 0 13.37 10.43
13-05-15 13.46 13.46 13.46 0 13.46 10.50
13-05-14 13.37 13.37 13.37 0 13.37 10.43
Date Open High Low Vol Cls adjCls
13-05-13 13.27 13.27 13.27 0 13.27 10.36
13-05-10 13.32 13.32 13.32 0 13.32 10.40
13-05-09 13.30 13.30 13.30 0 13.30 10.38
13-05-08 13.34 13.34 13.34 0 13.34 10.41
13-05-07 13.30 13.30 13.30 0 13.30 10.38
13-05-06 13.21 13.21 13.21 0 13.21 10.31
13-05-03 13.13 13.13 13.13 0 13.13 10.25
13-05-02 13.00 13.00 13.00 0 13.00 10.15
13-05-01 12.90 12.90 12.90 0 12.90 10.07
Date Open High Low Vol Cls adjCls
13-04-30 13.04 13.04 13.04 0 13.04 10.18
13-04-29 13.06 13.06 13.06 0 13.06 10.19
13-04-26 12.98 12.98 12.98 0 12.98 10.13
13-04-25 12.99 12.99 12.99 0 12.99 10.14
13-04-24 12.90 12.90 12.90 0 12.90 10.07
13-04-23 12.81 12.81 12.81 0 12.81 10.00
13-04-22 12.69 12.69 12.69 0 12.69 9.90
13-04-19 12.65 12.65 12.65 0 12.65 9.87
13-04-18 12.50 12.50 12.50 0 12.50 9.76
Date Open High Low Vol Cls adjCls
13-04-17 12.55 12.55 12.55 0 12.55 9.79
13-04-16 12.68 12.68 12.68 0 12.68 9.90
13-04-15 12.55 12.55 12.55 0 12.55 9.79
13-04-12 12.78 12.78 12.78 0 12.78 9.97
13-04-11 12.86 12.86 12.86 0 12.86 10.04
13-04-10 12.88 12.88 12.88 0 12.88 10.05
13-04-09 12.79 12.79 12.79 0 12.79 9.98
13-04-08 12.76 12.76 12.76 0 12.76 9.96
13-04-05 12.69 12.69 12.69 0 12.69 9.90
Date Open High Low Vol Cls adjCls
13-04-04 12.75 12.75 12.75 0 12.75 9.95
13-04-03 12.73 12.73 12.73 0 12.73 9.93
13-04-02 12.97 12.97 12.97 0 12.97 10.12
13-04-01 12.91 12.91 12.91 0 12.91 10.08
13-03-28 12.97 12.97 12.97 0 12.97 10.12
13-03-27 12.96 12.96 12.96 0 12.96 10.11
13-03-26 12.98 12.98 12.98 0 12.98 10.13
13-03-25 12.92 12.92 12.92 0 12.92 10.08
13-03-22 12.95 12.95 12.95 0 12.95 10.11
Date Open High Low Vol Cls adjCls
13-03-21 12.88 12.88 12.88 0 12.88 10.05
13-03-20 12.94 12.94 12.94 0 12.94 10.10
13-03-19 12.82 12.82 12.82 0 12.82 10.00
13-03-18 12.85 12.85 12.85 0 12.85 10.03
13-03-15 12.88 12.88 12.88 0 12.88 10.05
13-03-14 12.87 12.87 12.87 0 12.87 10.04
13-03-13 12.82 12.82 12.82 0 12.82 10.00
13-03-12 12.90 12.90 12.90 0 12.90 10.07
13-03-11 12.92 12.92 12.92 0 12.92 10.08
Date Open High Low Vol Cls adjCls
13-03-08 12.95 12.95 12.95 0 12.95 10.11
13-03-07 12.92 12.92 12.92 0 12.92 10.08
13-03-06 12.92 12.92 12.92 0 12.92 10.08
13-03-05 12.91 12.91 12.91 0 12.91 10.08
13-03-04 12.82 12.82 12.82 0 12.82 10.00
13-03-01 12.72 12.72 12.72 0 12.72 9.93
13-02-28 12.67 12.67 12.67 0 12.67 9.89
13-02-27 12.62 12.62 12.62 0 12.62 9.85
13-02-26 12.45 12.45 12.45 0 12.45 9.72
Date Open High Low Vol Cls adjCls
13-02-25 12.42 12.42 12.42 0 12.42 9.69
13-02-22 12.60 12.60 12.60 0 12.60 9.83
13-02-21 12.47 12.47 12.47 0 12.47 9.73
13-02-20 12.51 12.51 12.51 0 12.51 9.76
13-02-19 12.73 12.73 12.73 0 12.73 9.93
13-02-15 12.69 12.69 12.69 0 12.69 9.90
13-02-14 12.74 12.74 12.74 0 12.74 9.94
13-02-13 12.76 12.76 12.76 0 12.76 9.96
13-02-12 12.77 12.77 12.77 0 12.77 9.97
Date Open High Low Vol Cls adjCls
13-02-11 12.79 12.79 12.79 0 12.79 9.98
13-02-08 12.81 12.81 12.81 0 12.81 10.00
13-02-07 12.67 12.67 12.67 0 12.67 9.89
13-02-06 12.65 12.65 12.65 0 12.65 9.87
13-02-05 12.69 12.69 12.69 0 12.69 9.90
13-02-04 12.55 12.55 12.55 0 12.55 9.79
13-02-01 12.66 12.66 12.66 0 12.66 9.88
13-01-31 12.55 12.55 12.55 0 12.55 9.79
13-01-30 12.57 12.57 12.57 0 12.57 9.81
Date Open High Low Vol Cls adjCls
13-01-29 12.54 12.54 12.54 0 12.54 9.79
13-01-28 12.44 12.44 12.44 0 12.44 9.71
13-01-25 12.44 12.44 12.44 0 12.44 9.71
13-01-24 12.39 12.39 12.39 0 12.39 9.67
13-01-23 12.35 12.35 12.35 0 12.35 9.64
13-01-22 12.31 12.31 12.31 0 12.31 9.61
13-01-18 12.27 12.27 12.27 0 12.27 9.58
13-01-17 12.32 12.32 12.32 0 12.32 9.61
13-01-16 12.29 12.29 12.29 0 12.29 9.59
Date Open High Low Vol Cls adjCls
13-01-15 12.25 12.25 12.25 0 12.25 9.56
13-01-14 12.22 12.22 12.22 0 12.22 9.54
13-01-11 12.20 12.20 12.20 0 12.20 9.52
13-01-10 12.18 12.18 12.18 0 12.18 9.51
13-01-09 12.12 12.12 12.12 0 12.12 9.46
13-01-08 12.07 12.07 12.07 0 12.07 9.42
13-01-07 12.10 12.10 12.10 0 12.10 9.44
13-01-04 12.18 12.18 12.18 0 12.18 9.51
13-01-03 12.12 12.12 12.12 0 12.12 9.46
Date Open High Low Vol Cls adjCls
13-01-02 12.23 12.23 12.23 0 12.23 9.54
12-12-31 12.00 12.00 12.00 0 12.00 9.36
12-12-28 11.81 11.81 11.81 0 11.81 9.21
12-12-27 11.91 11.91 11.91 0 11.91 9.29
12-12-26 11.90 11.90 11.90 0 11.90 9.28
12-12-24 11.93 11.93 11.93 0 11.93 9.30
12-12-21 11.96 11.96 11.96 0 11.96 9.33
12-12-20 12.01 12.01 12.01 0 12.01 9.37
12-12-19 12.01 12.01 12.01 0 12.01 9.37
Date Open High Low Vol Cls adjCls
12-12-18 12.06 12.06 12.06 0 12.06 9.41
12-12-17 12.04 12.04 12.04 0 12.04 9.39
12-12-14 11.95 11.95 11.95 0 11.95 9.32
12-12-13 11.92 11.92 11.92 0 11.92 9.30
12-12-12 12.00 12.00 12.00 0 12.00 9.36
12-12-11 12.05 12.05 12.05 0 12.05 9.34
12-12-10 12.02 12.02 12.02 0 12.02 9.32
12-12-07 11.99 11.99 11.99 0 11.99 9.30
12-12-06 11.97 11.97 11.97 0 11.97 9.28
Date Open High Low Vol Cls adjCls
12-12-05 11.92 11.92 11.92 0 11.92 9.24
12-12-04 11.95 11.95 11.95 0 11.95 9.27
12-12-03 11.98 11.98 11.98 0 11.98 9.29
12-11-30 12.06 12.06 12.06 0 12.06 9.35
12-11-29 12.06 12.06 12.06 0 12.06 9.35
12-11-28 12.01 12.01 12.01 0 12.01 9.31
12-11-27 11.97 11.97 11.97 0 11.97 9.28
12-11-26 12.01 12.01 12.01 0 12.01 9.31
12-11-23 12.06 12.06 12.06 0 12.06 9.35
Date Open High Low Vol Cls adjCls
12-11-21 11.96 11.96 11.96 0 11.96 9.27
12-11-20 11.90 11.90 11.90 0 11.90 9.23
12-11-19 11.90 11.90 11.90 0 11.90 9.23
12-11-16 11.70 11.70 11.70 0 11.70 9.07
12-11-15 11.65 11.65 11.65 0 11.65 9.03
12-11-14 11.70 11.70 11.70 0 11.70 9.07
12-11-13 11.83 11.83 11.83 0 11.83 9.17
12-11-12 11.89 11.89 11.89 0 11.89 9.22
12-11-09 11.93 11.93 11.93 0 11.93 9.25
Date Open High Low Vol Cls adjCls
12-11-08 11.94 11.94 11.94 0 11.94 9.26
12-11-07 12.02 12.02 12.02 0 12.02 9.32
12-11-06 12.10 12.10 12.10 0 12.10 9.38
12-11-05 12.07 12.07 12.07 0 12.07 9.36
12-11-02 12.02 12.02 12.02 0 12.02 9.32
12-11-01 12.16 12.16 12.16 0 12.16 9.43
12-10-31 12.05 12.05 12.05 0 12.05 9.34
12-10-26 12.01 12.01 12.01 0 12.01 9.31
12-10-25 11.99 11.99 11.99 0 11.99 9.30
Date Open High Low Vol Cls adjCls
12-10-24 11.88 11.88 11.88 0 11.88 9.21
12-10-23 11.93 11.93 11.93 0 11.93 9.25
12-10-22 12.09 12.09 12.09 0 12.09 9.37
12-10-19 12.05 12.05 12.05 0 12.05 9.34
12-10-18 12.19 12.19 12.19 0 12.19 9.45
12-10-17 12.28 12.28 12.28 0 12.28 9.52
12-10-16 12.20 12.20 12.20 0 12.20 9.46
12-10-15 12.09 12.09 12.09 0 12.09 9.37
12-10-12 12.11 12.11 12.11 0 12.11 9.39
Date Open High Low Vol Cls adjCls
12-10-11 12.19 12.19 12.19 0 12.19 9.45
12-10-10 12.15 12.15 12.15 0 12.15 9.42
12-10-09 12.23 12.23 12.23 0 12.23 9.48
12-10-08 12.36 12.36 12.36 0 12.36 9.58
12-10-05 12.44 12.44 12.44 0 12.44 9.65
12-10-04 12.44 12.44 12.44 0 12.44 9.65
12-10-03 12.35 12.35 12.35 0 12.35 9.58
12-10-02 12.35 12.35 12.35 0 12.35 9.58
12-10-01 12.36 12.36 12.36 0 12.36 9.58
Date Open High Low Vol Cls adjCls
12-09-28 12.30 12.30 12.30 0 12.30 9.54
12-09-27 12.32 12.32 12.32 0 12.32 9.55
12-09-26 12.17 12.17 12.17 0 12.17 9.44
12-09-25 12.24 12.24 12.24 0 12.24 9.49
12-09-24 12.32 12.32 12.32 0 12.32 9.55
12-09-21 12.39 12.39 12.39 0 12.39 9.61
12-09-20 12.32 12.32 12.32 0 12.32 9.55
12-09-19 12.35 12.35 12.35 0 12.35 9.58
12-09-18 12.32 12.32 12.32 0 12.32 9.55
Date Open High Low Vol Cls adjCls
12-09-17 12.35 12.35 12.35 0 12.35 9.58
12-09-14 12.42 12.42 12.42 0 12.42 9.63
12-09-13 12.34 12.34 12.34 0 12.34 9.57
12-09-12 12.16 12.16 12.16 0 12.16 9.43
12-09-11 12.12 12.12 12.12 0 12.12 9.40
12-09-10 12.07 12.07 12.07 0 12.07 9.36
12-09-07 12.15 12.15 12.15 0 12.15 9.42
12-09-06 12.03 12.03 12.03 0 12.03 9.33
12-09-05 11.84 11.84 11.84 0 11.84 9.18
Date Open High Low Vol Cls adjCls
12-09-04 11.85 11.85 11.85 0 11.85 9.19
12-08-31 11.88 11.88 11.88 0 11.88 9.21
12-08-30 11.79 11.79 11.79 0 11.79 9.14
12-08-29 11.88 11.88 11.88 0 11.88 9.21
12-08-28 11.90 11.90 11.90 0 11.90 9.23
12-08-27 11.85 11.85 11.85 0 11.85 9.19
12-08-24 11.87 11.87 11.87 0 11.87 9.20
12-08-23 11.84 11.84 11.84 0 11.84 9.18
12-08-22 11.89 11.89 11.89 0 11.89 9.22
Date Open High Low Vol Cls adjCls
12-08-21 11.85 11.85 11.85 0 11.85 9.19
12-08-20 11.90 11.90 11.90 0 11.90 9.23
12-08-17 11.89 11.89 11.89 0 11.89 9.22
12-08-16 11.85 11.85 11.85 0 11.85 9.19
12-08-15 11.76 11.76 11.76 0 11.76 9.12
12-08-14 11.75 11.75 11.75 0 11.75 9.11
12-08-13 11.75 11.75 11.75 0 11.75 9.11
12-08-10 11.75 11.75 11.75 0 11.75 9.11
12-08-09 11.76 11.76 11.76 0 11.76 9.12
Date Open High Low Vol Cls adjCls
12-08-08 11.73 11.73 11.73 0 11.73 9.10
12-08-07 11.69 11.69 11.69 0 11.69 9.06
12-08-06 11.65 11.65 11.65 0 11.65 9.03
12-08-03 11.62 11.62 11.62 0 11.62 9.01
12-08-02 11.42 11.42 11.42 0 11.42 8.86
12-08-01 11.49 11.49 11.49 0 11.49 8.91
12-07-31 11.52 11.52 11.52 0 11.52 8.93
12-07-30 11.64 11.64 11.64 0 11.64 9.03
12-07-27 11.66 11.66 11.66 0 11.66 9.04
Date Open High Low Vol Cls adjCls
12-07-26 11.39 11.39 11.39 0 11.39 8.83
12-07-25 11.20 11.20 11.20 0 11.20 8.68
12-07-24 11.23 11.23 11.23 0 11.23 8.71
12-07-23 11.37 11.37 11.37 0 11.37 8.82
12-07-20 11.49 11.49 11.49 0 11.49 8.91
12-07-19 11.64 11.64 11.64 0 11.64 9.03
12-07-18 11.61 11.61 11.61 0 11.61 9.00
12-07-17 11.54 11.54 11.54 0 11.54 8.95
12-07-16 11.46 11.46 11.46 0 11.46 8.89
Date Open High Low Vol Cls adjCls
12-07-13 11.51 11.51 11.51 0 11.51 8.93
12-07-12 11.34 11.34 11.34 0 11.34 8.79
12-07-11 11.40 11.40 11.40 0 11.40 8.84
12-07-10 11.38 11.38 11.38 0 11.38 8.82
12-07-09 11.49 11.49 11.49 0 11.49 8.91
12-07-06 11.56 11.56 11.56 0 11.56 8.96
12-07-05 11.68 11.68 11.68 0 11.68 9.06
12-07-03 11.74 11.74 11.74 0 11.74 9.10
12-07-02 11.62 11.62 11.62 0 11.62 9.01
Date Open High Low Vol Cls adjCls
12-06-29 11.61 11.61 11.61 0 11.61 9.00
12-06-28 11.32 11.32 11.32 0 11.32 8.78
12-06-27 11.29 11.29 11.29 0 11.29 8.75
12-06-26 11.15 11.15 11.15 0 11.15 8.65
12-06-25 11.09 11.09 11.09 0 11.09 8.60
12-06-22 11.29 11.29 11.29 0 11.29 8.75
12-06-21 11.23 11.23 11.23 0 11.23 8.71
12-06-20 11.52 11.52 11.52 0 11.52 8.93
12-06-19 11.54 11.54 11.54 0 11.54 8.95
Date Open High Low Vol Cls adjCls
12-06-18 11.37 11.37 11.37 0 11.37 8.82
12-06-15 11.35 11.35 11.35 0 11.35 8.80
12-06-14 11.25 11.25 11.25 0 11.25 8.72
12-06-13 11.16 11.16 11.16 0 11.16 8.65
12-06-12 11.29 11.29 11.29 0 11.29 8.75
12-06-11 11.16 11.16 11.16 0 11.16 8.65
12-06-08 11.37 11.37 11.37 0 11.37 8.82
12-06-07 11.27 11.27 11.27 0 11.27 8.74
12-06-06 11.32 11.32 11.32 0 11.32 8.78
Date Open High Low Vol Cls adjCls
12-06-05 11.06 11.06 11.06 0 11.06 8.58
12-06-04 10.93 10.93 10.93 0 10.93 8.48
12-06-01 10.99 10.99 10.99 0 10.99 8.52
12-05-31 11.32 11.32 11.32 0 11.32 8.78
12-05-30 11.32 11.32 11.32 0 11.32 8.78
12-05-29 11.54 11.54 11.54 0 11.54 8.95
12-05-25 11.40 11.40 11.40 0 11.40 8.84
12-05-24 11.38 11.38 11.38 0 11.38 8.82
12-05-23 11.37 11.37 11.37 0 11.37 8.82
Date Open High Low Vol Cls adjCls
12-05-22 11.34 11.34 11.34 0 11.34 8.79
12-05-21 11.34 11.34 11.34 0 11.34 8.79
12-05-18 11.12 11.12 11.12 0 11.12 8.62
12-05-17 11.27 11.27 11.27 0 11.27 8.74
12-05-16 11.52 11.52 11.52 0 11.52 8.93
12-05-15 11.63 11.63 11.63 0 11.63 9.02
12-05-14 11.75 11.75 11.75 0 11.75 9.11
12-05-11 11.89 11.89 11.89 0 11.89 9.22
12-05-10 11.89 11.89 11.89 0 11.89 9.22
Date Open High Low Vol Cls adjCls
12-05-09 11.84 11.84 11.84 0 11.84 9.18
12-05-08 11.88 11.88 11.88 0 11.88 9.21
12-05-07 11.93 11.93 11.93 0 11.93 9.25
12-05-04 11.92 11.92 11.92 0 11.92 9.24
12-05-03 12.09 12.09 12.09 0 12.09 9.37
12-05-02 12.23 12.23 12.23 0 12.23 9.48
12-05-01 12.27 12.27 12.27 0 12.27 9.51
12-04-30 12.17 12.17 12.17 0 12.17 9.44
12-04-27 12.21 12.21 12.21 0 12.21 9.47
Date Open High Low Vol Cls adjCls
12-04-26 12.20 12.20 12.20 0 12.20 9.46
12-04-25 12.10 12.10 12.10 0 12.10 9.38
12-04-24 11.91 11.91 11.91 0 11.91 9.24
12-04-23 11.83 11.83 11.83 0 11.83 9.17
12-04-20 11.95 11.95 11.95 0 11.95 9.27
12-04-19 11.90 11.90 11.90 0 11.90 9.23
12-04-18 11.93 11.93 11.93 0 11.93 9.25
12-04-17 11.99 11.99 11.99 0 11.99 9.30
12-04-16 11.81 11.81 11.81 0 11.81 9.16
Date Open High Low Vol Cls adjCls
12-04-13 11.80 11.80 11.80 0 11.80 9.15
12-04-12 11.95 11.95 11.95 0 11.95 9.27
12-04-11 11.75 11.75 11.75 0 11.75 9.11
12-04-10 11.65 11.65 11.65 0 11.65 9.03
12-04-09 11.89 11.89 11.89 0 11.89 9.22
12-04-05 12.05 12.05 12.05 0 12.05 9.34
12-04-04 12.08 12.08 12.08 0 12.08 9.37
12-04-03 12.22 12.22 12.22 0 12.22 9.48
12-04-02 12.27 12.27 12.27 0 12.27 9.51
Date Open High Low Vol Cls adjCls
12-03-30 12.17 12.17 12.17 0 12.17 9.44
12-03-29 12.14 12.14 12.14 0 12.14 9.41
12-03-28 12.16 12.16 12.16 0 12.16 9.43
12-03-27 12.25 12.25 12.25 0 12.25 9.50
12-03-26 12.30 12.30 12.30 0 12.30 9.54
12-03-23 12.15 12.15 12.15 0 12.15 9.42
12-03-22 12.08 12.08 12.08 0 12.08 9.37
12-03-21 12.18 12.18 12.18 0 12.18 9.44
12-03-20 12.21 12.21 12.21 0 12.21 9.47
Date Open High Low Vol Cls adjCls
12-03-19 12.28 12.28 12.28 0 12.28 9.52
12-03-16 12.26 12.26 12.26 0 12.26 9.51
12-03-15 12.25 12.25 12.25 0 12.25 9.50
12-03-14 12.15 12.15 12.15 0 12.15 9.42
12-03-13 12.19 12.19 12.19 0 12.19 9.45
12-03-12 11.96 11.96 11.96 0 11.96 9.27
12-03-09 12.01 12.01 12.01 0 12.01 9.31
12-03-08 11.89 11.89 11.89 0 11.89 9.22
12-03-07 11.78 11.78 11.78 0 11.78 9.13
Date Open High Low Vol Cls adjCls
12-03-06 11.66 11.66 11.66 0 11.66 9.04
12-03-05 11.88 11.88 11.88 0 11.88 9.21
12-03-02 11.94 11.94 11.94 0 11.94 9.26
12-03-01 12.02 12.02 12.02 0 12.02 9.32
12-02-29 11.92 11.92 11.92 0 11.92 9.24
12-02-28 11.99 11.99 11.99 0 11.99 9.30
12-02-27 12.00 12.00 12.00 0 12.00 9.31
12-02-24 12.01 12.01 12.01 0 12.01 9.31
12-02-23 12.00 12.00 12.00 0 12.00 9.31
Date Open High Low Vol Cls adjCls
12-02-22 11.89 11.89 11.89 0 11.89 9.22
12-02-21 11.95 11.95 11.95 0 11.95 9.27
12-02-17 11.97 11.97 11.97 0 11.97 9.28
12-02-16 11.96 11.96 11.96 0 11.96 9.27
12-02-15 11.82 11.82 11.82 0 11.82 9.17
12-02-14 11.86 11.86 11.86 0 11.86 9.20
12-02-13 11.88 11.88 11.88 0 11.88 9.21
12-02-10 11.82 11.82 11.82 0 11.82 9.17
12-02-09 11.92 11.92 11.92 0 11.92 9.24
Date Open High Low Vol Cls adjCls
12-02-08 11.91 11.91 11.91 0 11.91 9.24
12-02-07 11.90 11.90 11.90 0 11.90 9.23
12-02-06 11.87 11.87 11.87 0 11.87 9.20
12-02-03 11.88 11.88 11.88 0 11.88 9.21
12-02-02 11.67 11.67 11.67 0 11.67 9.05
12-02-01 11.67 11.67 11.67 0 11.67 9.05
12-01-31 11.49 11.49 11.49 0 11.49 8.91
12-01-30 11.51 11.51 11.51 0 11.51 8.93
12-01-27 11.60 11.60 11.60 0 11.60 8.99
Date Open High Low Vol Cls adjCls
12-01-26 11.58 11.58 11.58 0 11.58 8.98
12-01-25 11.68 11.68 11.68 0 11.68 9.06
12-01-24 11.60 11.60 11.60 0 11.60 8.99
12-01-23 11.56 11.56 11.56 0 11.56 8.96
12-01-20 11.54 11.54 11.54 0 11.54 8.95
12-01-19 11.52 11.52 11.52 0 11.52 8.93
12-01-18 11.48 11.48 11.48 0 11.48 8.90
12-01-17 11.30 11.30 11.30 0 11.30 8.76
12-01-13 11.27 11.27 11.27 0 11.27 8.74
Date Open High Low Vol Cls adjCls
12-01-12 11.34 11.34 11.34 0 11.34 8.79
12-01-11 11.30 11.30 11.30 0 11.30 8.76
12-01-10 11.27 11.27 11.27 0 11.27 8.74
12-01-09 11.14 11.14 11.14 0 11.14 8.64
12-01-06 11.11 11.11 11.11 0 11.11 8.62
12-01-05 11.10 11.10 11.10 0 11.10 8.61
12-01-04 11.00 11.00 11.00 0 11.00 8.53
12-01-03 11.03 11.03 11.03 0 11.03 8.55
11-12-30 10.88 10.88 10.88 0 10.88 8.44
Date Open High Low Vol Cls adjCls
11-12-29 10.91 10.91 10.91 0 10.91 8.46
11-12-28 10.78 10.78 10.78 0 10.78 8.36
11-12-27 10.97 10.97 10.97 0 10.97 8.51
11-12-23 10.97 10.97 10.97 0 10.97 8.51
11-12-22 10.89 10.89 10.89 0 10.89 8.44
11-12-21 10.77 10.77 10.77 0 10.77 8.35
11-12-20 10.70 10.70 10.70 0 10.70 8.30
11-12-19 10.35 10.35 10.35 0 10.35 8.03
11-12-16 10.55 10.55 10.55 0 10.55 8.18
Date Open High Low Vol Cls adjCls
11-12-15 10.47 10.47 10.47 0 10.47 8.12
11-12-14 10.40 10.40 10.40 0 10.40 8.06
11-12-13 10.52 10.52 10.52 0 10.52 8.16
11-12-12 10.70 10.70 10.70 0 10.70 8.30
11-12-09 10.88 10.88 10.88 0 10.88 8.44
11-12-08 10.69 10.69 10.69 0 10.69 8.29
11-12-07 11.05 11.05 11.05 0 11.05 8.51
11-12-06 11.05 11.05 11.05 0 11.05 8.51
11-12-05 11.08 11.08 11.08 0 11.08 8.54
Date Open High Low Vol Cls adjCls
11-12-02 10.93 10.93 10.93 0 10.93 8.42
11-12-01 10.94 10.94 10.94 0 10.94 8.43
11-11-30 10.97 10.97 10.97 0 10.97 8.45
11-11-29 10.48 10.48 10.48 0 10.48 8.07
11-11-28 10.45 10.45 10.45 0 10.45 8.05
11-11-25 10.15 10.15 10.15 0 10.15 7.82
11-11-23 10.15 10.15 10.15 0 10.15 7.82
11-11-22 10.42 10.42 10.42 0 10.42 8.03
11-11-21 10.51 10.51 10.51 0 10.51 8.10
Date Open High Low Vol Cls adjCls
11-11-18 10.72 10.72 10.72 0 10.72 8.26
11-11-17 10.72 10.72 10.72 0 10.72 8.26
11-11-16 10.93 10.93 10.93 0 10.93 8.42
11-11-15 11.12 11.12 11.12 0 11.12 8.57
11-11-14 11.07 11.07 11.07 0 11.07 8.53
11-11-11 11.21 11.21 11.21 0 11.21 8.64
11-11-10 10.96 10.96 10.96 0 10.96 8.44
11-11-09 10.86 10.86 10.86 0 10.86 8.37
11-11-08 11.30 11.30 11.30 0 11.30 8.71
Date Open High Low Vol Cls adjCls
11-11-07 11.15 11.15 11.15 0 11.15 8.59
11-11-04 11.12 11.12 11.12 0 11.12 8.57
11-11-03 11.15 11.15 11.15 0 11.15 8.59
11-11-02 10.93 10.93 10.93 0 10.93 8.42
11-11-01 10.69 10.69 10.69 0 10.69 8.24
11-10-31 11.06 11.06 11.06 0 11.06 8.52
11-10-28 11.35 11.35 11.35 0 11.35 8.74
11-10-27 11.33 11.33 11.33 0 11.33 8.73
11-10-26 10.88 10.88 10.88 0 10.88 8.38
Date Open High Low Vol Cls adjCls
11-10-25 10.73 10.73 10.73 0 10.73 8.27
11-10-24 11.01 11.01 11.01 0 11.01 8.48
11-10-21 10.74 10.74 10.74 0 10.74 8.27
11-10-20 10.48 10.48 10.48 0 10.48 8.07
11-10-19 10.39 10.39 10.39 0 10.39 8.00
11-10-18 10.54 10.54 10.54 0 10.54 8.12
11-10-17 10.27 10.27 10.27 0 10.27 7.91
11-10-14 10.55 10.55 10.55 0 10.55 8.13
11-10-13 10.38 10.38 10.38 0 10.38 8.00
Date Open High Low Vol Cls adjCls
11-10-12 10.40 10.40 10.40 0 10.40 8.01
11-10-11 10.23 10.23 10.23 0 10.23 7.88
11-10-10 10.21 10.21 10.21 0 10.21 7.87
11-10-07 9.83 9.83 9.83 0 9.83 7.57
11-10-06 10.00 10.00 10.00 0 10.00 7.70
11-10-05 9.74 9.74 9.74 0 9.74 7.50
11-10-04 9.54 9.54 9.54 0 9.54 7.35
11-10-03 9.23 9.23 9.23 0 9.23 7.11
11-09-30 9.63 9.63 9.63 0 9.63 7.42
Date Open High Low Vol Cls adjCls
11-09-29 9.90 9.90 9.90 0 9.90 7.63
11-09-28 9.77 9.77 9.77 0 9.77 7.53
11-09-27 10.10 10.10 10.10 0 10.10 7.78
11-09-26 9.97 9.97 9.97 0 9.97 7.68
11-09-23 9.74 9.74 9.74 0 9.74 7.50
11-09-22 9.64 9.64 9.64 0 9.64 7.43
11-09-21 10.03 10.03 10.03 0 10.03 7.73
11-09-20 10.44 10.44 10.44 0 10.44 8.04
11-09-19 10.53 10.53 10.53 0 10.53 8.11
Date Open High Low Vol Cls adjCls
11-09-16 10.68 10.68 10.68 0 10.68 8.23
11-09-15 10.67 10.67 10.67 0 10.67 8.22
11-09-14 10.49 10.49 10.49 0 10.49 8.08
11-09-13 10.33 10.33 10.33 0 10.33 7.96
11-09-12 10.17 10.17 10.17 0 10.17 7.83
11-09-09 10.15 10.15 10.15 0 10.15 7.82
11-09-08 10.45 10.45 10.45 0 10.45 8.05
11-09-07 10.62 10.62 10.62 0 10.62 8.18
11-09-06 10.21 10.21 10.21 0 10.21 7.87
Date Open High Low Vol Cls adjCls
11-09-02 10.33 10.33 10.33 0 10.33 7.96
11-09-01 10.64 10.64 10.64 0 10.64 8.20
11-08-31 10.83 10.83 10.83 0 10.83 8.34
11-08-30 10.76 10.76 10.76 0 10.76 8.29
11-08-29 10.72 10.72 10.72 0 10.72 8.26
11-08-26 10.31 10.31 10.31 0 10.31 7.94
11-08-25 10.11 10.11 10.11 0 10.11 7.79
11-08-24 10.32 10.32 10.32 0 10.32 7.95
11-08-23 10.15 10.15 10.15 0 10.15 7.82
Date Open High Low Vol Cls adjCls
11-08-22 9.81 9.81 9.81 0 9.81 7.56
11-08-19 9.84 9.84 9.84 0 9.84 7.58
11-08-18 10.02 10.02 10.02 0 10.02 7.72
11-08-17 10.59 10.59 10.59 0 10.59 8.16
11-08-16 10.60 10.60 10.60 0 10.60 8.17
11-08-15 10.75 10.75 10.75 0 10.75 8.28
11-08-12 10.45 10.45 10.45 0 10.45 8.05
11-08-11 10.39 10.39 10.39 0 10.39 8.00
11-08-10 9.87 9.87 9.87 0 9.87 7.60
Date Open High Low Vol Cls adjCls
11-08-09 10.29 10.29 10.29 0 10.29 7.93
11-08-08 9.70 9.70 9.70 0 9.70 7.47
11-08-05 10.62 10.62 10.62 0 10.62 8.18
11-08-04 10.76 10.76 10.76 0 10.76 8.29
11-08-03 11.44 11.44 11.44 0 11.44 8.81
11-08-02 11.39 11.39 11.39 0 11.39 8.77
11-08-01 11.78 11.78 11.78 0 11.78 9.08
11-07-29 11.87 11.87 11.87 0 11.87 9.14
11-07-28 11.91 11.91 11.91 0 11.91 9.18
Date Open High Low Vol Cls adjCls
11-07-27 12.04 12.04 12.04 0 12.04 9.28
11-07-26 12.33 12.33 12.33 0 12.33 9.50
11-07-25 12.39 12.39 12.39 0 12.39 9.54
11-07-22 12.48 12.48 12.48 0 12.48 9.61
11-07-21 12.45 12.45 12.45 0 12.45 9.59
11-07-20 12.31 12.31 12.31 0 12.31 9.48
11-07-19 12.29 12.29 12.29 0 12.29 9.47
11-07-18 12.09 12.09 12.09 0 12.09 9.31
11-07-15 12.24 12.24 12.24 0 12.24 9.43
Date Open High Low Vol Cls adjCls
11-07-14 12.15 12.15 12.15 0 12.15 9.36
11-07-13 12.28 12.28 12.28 0 12.28 9.46
11-07-12 12.21 12.21 12.21 0 12.21 9.41
11-07-11 12.25 12.25 12.25 0 12.25 9.44
11-07-08 12.56 12.56 12.56 0 12.56 9.68
11-07-07 12.67 12.67 12.67 0 12.67 9.76
11-07-06 12.53 12.53 12.53 0 12.53 9.65
11-07-05 12.52 12.52 12.52 0 12.52 9.65
11-07-01 12.57 12.57 12.57 0 12.57 9.68
Date Open High Low Vol Cls adjCls
11-06-30 12.37 12.37 12.37 0 12.37 9.53
11-06-29 12.27 12.27 12.27 0 12.27 9.45
11-06-28 12.15 12.15 12.15 0 12.15 9.36
11-06-27 11.97 11.97 11.97 0 11.97 9.22
11-06-24 11.89 11.89 11.89 0 11.89 9.16
11-06-23 12.02 12.02 12.02 0 12.02 9.26
11-06-22 12.04 12.04 12.04 0 12.04 9.28
11-06-21 12.11 12.11 12.11 0 12.11 9.33
11-06-20 11.91 11.91 11.91 0 11.91 9.18
Date Open High Low Vol Cls adjCls
11-06-17 11.84 11.84 11.84 0 11.84 9.12
11-06-16 11.79 11.79 11.79 0 11.79 9.08
11-06-15 11.80 11.80 11.80 0 11.80 9.09
11-06-14 12.02 12.02 12.02 0 12.02 9.26
11-06-13 11.81 11.81 11.81 0 11.81 9.10
11-06-10 11.85 11.85 11.85 0 11.85 9.13
11-06-09 12.04 12.04 12.04 0 12.04 9.28
11-06-08 11.93 11.93 11.93 0 11.93 9.19
11-06-07 12.03 12.03 12.03 0 12.03 9.27
Date Open High Low Vol Cls adjCls
11-06-06 12.02 12.02 12.02 0 12.02 9.26
11-06-03 12.20 12.20 12.20 0 12.20 9.40
11-06-02 12.35 12.35 12.35 0 12.35 9.51
11-06-01 12.37 12.37 12.37 0 12.37 9.53
11-05-31 12.69 12.69 12.69 0 12.69 9.78
11-05-27 12.56 12.56 12.56 0 12.56 9.68
11-05-26 12.48 12.48 12.48 0 12.48 9.61
11-05-25 12.39 12.39 12.39 0 12.39 9.54
11-05-24 12.32 12.32 12.32 0 12.32 9.49
Date Open High Low Vol Cls adjCls
11-05-23 12.36 12.36 12.36 0 12.36 9.52
11-05-20 12.54 12.54 12.54 0 12.54 9.66
11-05-19 12.63 12.63 12.63 0 12.63 9.73
11-05-18 12.57 12.57 12.57 0 12.57 9.68
11-05-17 12.43 12.43 12.43 0 12.43 9.58
11-05-16 12.42 12.42 12.42 0 12.42 9.57
11-05-13 12.53 12.53 12.53 0 12.53 9.65
11-05-12 12.63 12.63 12.63 0 12.63 9.73
11-05-11 12.58 12.58 12.58 0 12.58 9.69
Date Open High Low Vol Cls adjCls
11-05-10 12.73 12.73 12.73 0 12.73 9.81
11-05-09 12.59 12.59 12.59 0 12.59 9.70
11-05-06 12.51 12.51 12.51 0 12.51 9.64
11-05-05 12.45 12.45 12.45 0 12.45 9.59
11-05-04 12.49 12.49 12.49 0 12.49 9.62
11-05-03 12.61 12.61 12.61 0 12.61 9.71
11-05-02 12.69 12.69 12.69 0 12.69 9.78
11-04-29 12.74 12.74 12.74 0 12.74 9.81
11-04-28 12.69 12.69 12.69 0 12.69 9.78
Date Open High Low Vol Cls adjCls
11-04-27 12.67 12.67 12.67 0 12.67 9.76
11-04-26 12.60 12.60 12.60 0 12.60 9.71
11-04-25 12.48 12.48 12.48 0 12.48 9.61
11-04-21 12.50 12.50 12.50 0 12.50 9.63
11-04-20 12.44 12.44 12.44 0 12.44 9.58
11-04-19 12.28 12.28 12.28 0 12.28 9.46
11-04-18 12.20 12.20 12.20 0 12.20 9.40
11-04-15 12.36 12.36 12.36 0 12.36 9.52
11-04-14 12.26 12.26 12.26 0 12.26 9.44
Date Open High Low Vol Cls adjCls
11-04-13 12.26 12.26 12.26 0 12.26 9.44
11-04-12 12.23 12.23 12.23 0 12.23 9.42
11-04-11 12.34 12.34 12.34 0 12.34 9.51
11-04-08 12.43 12.43 12.43 0 12.43 9.58
11-04-07 12.52 12.52 12.52 0 12.52 9.65
11-04-06 12.55 12.55 12.55 0 12.55 9.67
11-04-05 12.53 12.53 12.53 0 12.53 9.65
11-04-04 12.50 12.50 12.50 0 12.50 9.63
11-04-01 12.49 12.49 12.49 0 12.49 9.62
Date Open High Low Vol Cls adjCls
11-03-31 12.41 12.41 12.41 0 12.41 9.56
11-03-30 12.42 12.42 12.42 0 12.42 9.57
11-03-29 12.30 12.30 12.30 0 12.30 9.48
11-03-28 12.20 12.20 12.20 0 12.20 9.40
11-03-25 12.28 12.28 12.28 0 12.28 9.46
11-03-24 12.21 12.21 12.21 0 12.21 9.41
11-03-23 12.11 12.11 12.11 0 12.11 9.33
11-03-22 12.09 12.09 12.09 0 12.09 9.31
11-03-21 12.16 12.16 12.16 0 12.16 9.37
Date Open High Low Vol Cls adjCls
11-03-18 11.95 11.95 11.95 0 11.95 9.21
11-03-17 11.87 11.87 11.87 0 11.87 9.14
11-03-16 11.77 11.77 11.77 0 11.77 9.07
11-03-15 11.94 11.94 11.94 0 11.94 9.20
11-03-14 12.06 12.06 12.06 0 12.06 9.29
11-03-11 12.11 12.11 12.11 0 12.11 9.33
11-03-10 12.01 12.01 12.01 0 12.01 9.25
11-03-09 12.26 12.26 12.26 0 12.26 9.44
11-03-08 12.27 12.27 12.27 0 12.27 9.45
Date Open High Low Vol Cls adjCls
11-03-07 12.15 12.15 12.15 0 12.15 9.36
11-03-04 12.28 12.28 12.28 0 12.28 9.46
11-03-03 12.34 12.34 12.34 0 12.34 9.51
11-03-02 12.13 12.13 12.13 0 12.13 9.34
11-03-01 12.10 12.10 12.10 0 12.10 9.32
11-02-28 12.30 12.30 12.30 0 12.30 9.48
11-02-25 12.24 12.24 12.24 0 12.24 9.43
11-02-24 12.05 12.05 12.05 0 12.05 9.28
11-02-23 12.07 12.07 12.07 0 12.07 9.30
Date Open High Low Vol Cls adjCls
11-02-22 12.16 12.16 12.16 0 12.16 9.37
11-02-18 12.44 12.44 12.44 0 12.44 9.58
11-02-17 12.43 12.43 12.43 0 12.43 9.58
11-02-16 12.36 12.36 12.36 0 12.36 9.52
11-02-15 12.23 12.23 12.23 0 12.23 9.42
11-02-14 12.27 12.27 12.27 0 12.27 9.45
11-02-11 12.22 12.22 12.22 0 12.22 9.41
11-02-10 12.14 12.14 12.14 0 12.14 9.35
11-02-09 12.14 12.14 12.14 0 12.14 9.35
Date Open High Low Vol Cls adjCls
11-02-08 12.19 12.19 12.19 0 12.19 9.39
11-02-07 12.15 12.15 12.15 0 12.15 9.36
11-02-04 12.06 12.06 12.06 0 12.06 9.29
11-02-03 12.03 12.03 12.03 0 12.03 9.27
11-02-02 11.99 11.99 11.99 0 11.99 9.24
11-02-01 12.02 12.02 12.02 0 12.02 9.26
11-01-31 11.84 11.84 11.84 0 11.84 9.12
11-01-28 11.72 11.72 11.72 0 11.72 9.03
11-01-27 11.90 11.90 11.90 0 11.90 9.17
Date Open High Low Vol Cls adjCls
11-01-26 11.83 11.83 11.83 0 11.83 9.11
11-01-25 11.76 11.76 11.76 0 11.76 9.06
11-01-24 11.74 11.74 11.74 0 11.74 9.04
11-01-21 11.66 11.66 11.66 0 11.66 8.98
11-01-20 11.68 11.68 11.68 0 11.68 9.00
11-01-19 11.71 11.71 11.71 0 11.71 9.02
11-01-18 11.89 11.89 11.89 0 11.89 9.16
11-01-14 11.84 11.84 11.84 0 11.84 9.12
11-01-13 11.77 11.77 11.77 0 11.77 9.07
Date Open High Low Vol Cls adjCls
11-01-12 11.80 11.80 11.80 0 11.80 9.09
11-01-11 11.70 11.70 11.70 0 11.70 9.01
11-01-10 11.66 11.66 11.66 0 11.66 8.98
11-01-07 11.64 11.64 11.64 0 11.64 8.97
11-01-06 11.64 11.64 11.64 0 11.64 8.97
11-01-05 11.68 11.68 11.68 0 11.68 9.00
11-01-04 11.63 11.63 11.63 0 11.63 8.96
11-01-03 11.71 11.71 11.71 0 11.71 9.02
10-12-31 11.60 11.60 11.60 0 11.60 8.94
Date Open High Low Vol Cls adjCls
10-12-30 11.60 11.60 11.60 0 11.60 8.94
10-12-29 11.60 11.60 11.60 0 11.60 8.94
10-12-28 11.55 11.55 11.55 0 11.55 8.90
10-12-27 11.56 11.56 11.56 0 11.56 8.91
10-12-23 11.54 11.54 11.54 0 11.54 8.89
10-12-22 11.57 11.57 11.57 0 11.57 8.91
10-12-21 11.53 11.53 11.53 0 11.53 8.88
10-12-20 11.43 11.43 11.43 0 11.43 8.81
10-12-17 11.42 11.42 11.42 0 11.42 8.80
Date Open High Low Vol Cls adjCls
10-12-16 11.36 11.36 11.36 0 11.36 8.75
10-12-15 11.28 11.28 11.28 0 11.28 8.69
10-12-14 11.36 11.36 11.36 0 11.36 8.75
10-12-13 11.35 11.35 11.35 0 11.35 8.74
10-12-10 11.38 11.38 11.38 0 11.38 8.77
10-12-09 11.29 11.29 11.29 0 11.29 8.70
10-12-08 11.22 11.22 11.22 0 11.22 8.61
10-12-07 11.21 11.21 11.21 0 11.21 8.60
10-12-06 11.21 11.21 11.21 0 11.21 8.60
Date Open High Low Vol Cls adjCls
10-12-03 11.22 11.22 11.22 0 11.22 8.61
10-12-02 11.18 11.18 11.18 0 11.18 8.58
10-12-01 11.03 11.03 11.03 0 11.03 8.46
10-11-30 10.82 10.82 10.82 0 10.82 8.30
10-11-29 10.86 10.86 10.86 0 10.86 8.33
10-11-26 10.88 10.88 10.88 0 10.88 8.35
10-11-24 10.94 10.94 10.94 0 10.94 8.39
10-11-23 10.77 10.77 10.77 0 10.77 8.26
10-11-22 10.91 10.91 10.91 0 10.91 8.37
Date Open High Low Vol Cls adjCls
10-11-19 10.90 10.90 10.90 0 10.90 8.36
10-11-18 10.84 10.84 10.84 0 10.84 8.32
10-11-17 10.70 10.70 10.70 0 10.70 8.21
10-11-16 10.66 10.66 10.66 0 10.66 8.18
10-11-15 10.85 10.85 10.85 0 10.85 8.32
10-11-12 10.85 10.85 10.85 0 10.85 8.32
10-11-11 11.00 11.00 11.00 0 11.00 8.44
10-11-10 11.01 11.01 11.01 0 11.01 8.45
10-11-09 10.93 10.93 10.93 0 10.93 8.38
Date Open High Low Vol Cls adjCls
10-11-08 11.03 11.03 11.03 0 11.03 8.46
10-11-05 11.05 11.05 11.05 0 11.05 8.48
10-11-04 11.00 11.00 11.00 0 11.00 8.44
10-11-03 10.77 10.77 10.77 0 10.77 8.26
10-11-02 10.76 10.76 10.76 0 10.76 8.25
10-11-01 10.66 10.66 10.66 0 10.66 8.18
10-10-29 10.66 10.66 10.66 0 10.66 8.18
10-10-28 10.64 10.64 10.64 0 10.64 8.16
10-10-27 10.66 10.66 10.66 0 10.66 8.18
Date Open High Low Vol Cls adjCls
10-10-26 10.68 10.68 10.68 0 10.68 8.19
10-10-25 10.71 10.71 10.71 0 10.71 8.22
10-10-22 10.68 10.68 10.68 0 10.68 8.19
10-10-21 10.62 10.62 10.62 0 10.62 8.15
10-10-20 10.65 10.65 10.65 0 10.65 8.17
10-10-19 10.53 10.53 10.53 0 10.53 8.08
10-10-18 10.71 10.71 10.71 0 10.71 8.22
10-10-15 10.64 10.64 10.64 0 10.64 8.16
10-10-14 10.63 10.63 10.63 0 10.63 8.15
Date Open High Low Vol Cls adjCls
10-10-13 10.69 10.69 10.69 0 10.69 8.20
10-10-12 10.61 10.61 10.61 0 10.61 8.14
10-10-11 10.57 10.57 10.57 0 10.57 8.11
10-10-08 10.55 10.55 10.55 0 10.55 8.09
10-10-07 10.46 10.46 10.46 0 10.46 8.02
10-10-06 10.48 10.48 10.48 0 10.48 8.04
10-10-05 10.50 10.50 10.50 0 10.50 8.05
10-10-04 10.28 10.28 10.28 0 10.28 7.89
10-10-01 10.37 10.37 10.37 0 10.37 7.95
Date Open High Low Vol Cls adjCls
10-09-30 10.33 10.33 10.33 0 10.33 7.92
10-09-29 10.34 10.34 10.34 0 10.34 7.93
10-09-28 10.31 10.31 10.31 0 10.31 7.91
10-09-27 10.23 10.23 10.23 0 10.23 7.85
10-09-24 10.28 10.28 10.28 0 10.28 7.89
10-09-23 10.01 10.01 10.01 0 10.01 7.68
10-09-22 10.11 10.11 10.11 0 10.11 7.76
10-09-21 10.19 10.19 10.19 0 10.19 7.82
10-09-20 10.26 10.26 10.26 0 10.26 7.87
Date Open High Low Vol Cls adjCls
10-09-17 10.09 10.09 10.09 0 10.09 7.74
10-09-16 10.07 10.07 10.07 0 10.07 7.72
10-09-15 10.09 10.09 10.09 0 10.09 7.74
10-09-14 10.07 10.07 10.07 0 10.07 7.72
10-09-13 10.09 10.09 10.09 0 10.09 7.74
10-09-10 9.92 9.92 9.92 0 9.92 7.61
10-09-09 9.90 9.90 9.90 0 9.90 7.59
10-09-08 9.87 9.87 9.87 0 9.87 7.57
10-09-07 9.83 9.83 9.83 0 9.83 7.54
Date Open High Low Vol Cls adjCls
10-09-03 9.99 9.99 9.99 0 9.99 7.66
10-09-02 9.85 9.85 9.85 0 9.85 7.56
10-09-01 9.74 9.74 9.74 0 9.74 7.47
10-08-31 9.44 9.44 9.44 0 9.44 7.24
10-08-30 9.42 9.42 9.42 0 9.42 7.23
10-08-27 9.60 9.60 9.60 0 9.60 7.36
10-08-26 9.40 9.40 9.40 0 9.40 7.21
10-08-25 9.47 9.47 9.47 0 9.47 7.26
10-08-24 9.43 9.43 9.43 0 9.43 7.23
Date Open High Low Vol Cls adjCls
10-08-23 9.58 9.58 9.58 0 9.58 7.35
10-08-20 9.64 9.64 9.64 0 9.64 7.39
10-08-19 9.67 9.67 9.67 0 9.67 7.42
10-08-18 9.86 9.86 9.86 0 9.86 7.56
10-08-17 9.84 9.84 9.84 0 9.84 7.55
10-08-16 9.69 9.69 9.69 0 9.69 7.43
10-08-13 9.69 9.69 9.69 0 9.69 7.43
10-08-12 9.73 9.73 9.73 0 9.73 7.46
10-08-11 9.79 9.79 9.79 0 9.79 7.51
Date Open High Low Vol Cls adjCls
10-08-10 10.12 10.12 10.12 0 10.12 7.76
10-08-09 10.23 10.23 10.23 0 10.23 7.85
10-08-06 10.15 10.15 10.15 0 10.15 7.79
10-08-05 10.21 10.21 10.21 0 10.21 7.83
10-08-04 10.24 10.24 10.24 0 10.24 7.85
10-08-03 10.17 10.17 10.17 0 10.17 7.80
10-08-02 10.25 10.25 10.25 0 10.25 7.86
10-07-30 10.05 10.05 10.05 0 10.05 7.71
10-07-29 10.01 10.01 10.01 0 10.01 7.68
Date Open High Low Vol Cls adjCls
10-07-28 10.03 10.03 10.03 0 10.03 7.69
10-07-27 10.14 10.14 10.14 0 10.14 7.78
10-07-26 10.21 10.21 10.21 0 10.21 7.83
10-07-23 10.05 10.05 10.05 0 10.05 7.71
10-07-22 9.93 9.93 9.93 0 9.93 7.62
10-07-21 9.66 9.66 9.66 0 9.66 7.41
10-07-20 9.79 9.79 9.79 0 9.79 7.51
10-07-19 9.64 9.64 9.64 0 9.64 7.39
10-07-16 9.57 9.57 9.57 0 9.57 7.34
Date Open High Low Vol Cls adjCls
10-07-15 9.92 9.92 9.92 0 9.92 7.61
10-07-14 9.92 9.92 9.92 0 9.92 7.61
10-07-13 9.96 9.96 9.96 0 9.96 7.64
10-07-12 9.77 9.77 9.77 0 9.77 7.49
10-07-09 9.82 9.82 9.82 0 9.82 7.53
10-07-08 9.71 9.71 9.71 0 9.71 7.45
10-07-07 9.63 9.63 9.63 0 9.63 7.39
10-07-06 9.28 9.28 9.28 0 9.28 7.12
10-07-02 9.28 9.28 9.28 0 9.28 7.12
Date Open High Low Vol Cls adjCls
10-07-01 9.36 9.36 9.36 0 9.36 7.18
10-06-30 9.41 9.41 9.41 0 9.41 7.22
10-06-29 9.51 9.51 9.51 0 9.51 7.29
10-06-28 9.86 9.86 9.86 0 9.86 7.56
10-06-25 9.91 9.91 9.91 0 9.91 7.60
10-06-24 9.82 9.82 9.82 0 9.82 7.53
10-06-23 9.99 9.99 9.99 0 9.99 7.66
10-06-22 10.01 10.01 10.01 0 10.01 7.68
10-06-21 10.25 10.25 10.25 0 10.25 7.86
Date Open High Low Vol Cls adjCls
10-06-18 10.31 10.31 10.31 0 10.31 7.91
10-06-17 10.32 10.32 10.32 0 10.32 7.92
10-06-16 10.34 10.34 10.34 0 10.34 7.93
10-06-15 10.37 10.37 10.37 0 10.37 7.95
10-06-14 10.10 10.10 10.10 0 10.10 7.75
10-06-11 10.06 10.06 10.06 0 10.06 7.72
10-06-10 9.98 9.98 9.98 0 9.98 7.66
10-06-09 9.66 9.66 9.66 0 9.66 7.41
10-06-08 9.68 9.68 9.68 0 9.68 7.43
Date Open High Low Vol Cls adjCls
10-06-07 9.60 9.60 9.60 0 9.60 7.36
10-06-04 9.76 9.76 9.76 0 9.76 7.49
10-06-03 10.19 10.19 10.19 0 10.19 7.82
10-06-02 10.11 10.11 10.11 0 10.11 7.76
10-06-01 9.81 9.81 9.81 0 9.81 7.53
10-05-28 10.10 10.10 10.10 0 10.10 7.75
10-05-27 10.20 10.20 10.20 0 10.20 7.82
10-05-26 9.82 9.82 9.82 0 9.82 7.53
10-05-25 9.81 9.81 9.81 0 9.81 7.53
Date Open High Low Vol Cls adjCls
10-05-24 9.80 9.80 9.80 0 9.80 7.52
10-05-21 9.93 9.93 9.93 0 9.93 7.62
10-05-20 9.78 9.78 9.78 0 9.78 7.50
10-05-19 10.26 10.26 10.26 0 10.26 7.87
10-05-18 10.36 10.36 10.36 0 10.36 7.95
10-05-17 10.52 10.52 10.52 0 10.52 8.07
10-05-14 10.50 10.50 10.50 0 10.50 8.05
10-05-13 10.76 10.76 10.76 0 10.76 8.25
10-05-12 10.87 10.87 10.87 0 10.87 8.34
Date Open High Low Vol Cls adjCls
10-05-11 10.65 10.65 10.65 0 10.65 8.17
10-05-10 10.65 10.65 10.65 0 10.65 8.17
10-05-07 10.14 10.14 10.14 0 10.14 7.78
10-05-06 10.38 10.38 10.38 0 10.38 7.96
10-05-05 10.86 10.86 10.86 0 10.86 8.33
10-05-04 10.86 10.86 10.86 0 10.86 8.33
10-05-03 11.18 11.18 11.18 0 11.18 8.58
10-04-30 11.03 11.03 11.03 0 11.03 8.46
10-04-29 11.24 11.24 11.24 0 11.24 8.62
Date Open High Low Vol Cls adjCls
10-04-28 11.05 11.05 11.05 0 11.05 8.48
10-04-27 10.97 10.97 10.97 0 10.97 8.41
10-04-26 11.29 11.29 11.29 0 11.29 8.66
10-04-23 11.32 11.32 11.32 0 11.32 8.68
10-04-22 11.18 11.18 11.18 0 11.18 8.58
10-04-21 11.04 11.04 11.04 0 11.04 8.47
10-04-20 11.01 11.01 11.01 0 11.01 8.45
10-04-19 10.86 10.86 10.86 0 10.86 8.33
10-04-16 10.88 10.88 10.88 0 10.88 8.35
Date Open High Low Vol Cls adjCls
10-04-15 11.05 11.05 11.05 0 11.05 8.48
10-04-14 11.05 11.05 11.05 0 11.05 8.48
10-04-13 10.91 10.91 10.91 0 10.91 8.37
10-04-12 10.90 10.90 10.90 0 10.90 8.36
10-04-09 10.87 10.87 10.87 0 10.87 8.34
10-04-08 10.79 10.79 10.79 0 10.79 8.28
10-04-07 10.76 10.76 10.76 0 10.76 8.25
10-04-06 10.79 10.79 10.79 0 10.79 8.28
10-04-05 10.74 10.74 10.74 0 10.74 8.24
Date Open High Low Vol Cls adjCls
10-04-01 10.59 10.59 10.59 0 10.59 8.12
10-03-31 10.46 10.46 10.46 0 10.46 8.02
10-03-30 10.48 10.48 10.48 0 10.48 8.04
10-03-29 10.45 10.45 10.45 0 10.45 8.02
10-03-26 10.36 10.36 10.36 0 10.36 7.95
10-03-25 10.36 10.36 10.36 0 10.36 7.95
10-03-24 10.43 10.43 10.43 0 10.43 8.00
10-03-23 10.48 10.48 10.48 0 10.48 8.04
10-03-22 10.41 10.41 10.41 0 10.41 7.99
Date Open High Low Vol Cls adjCls
10-03-19 10.32 10.32 10.32 0 10.32 7.92
10-03-18 10.42 10.42 10.42 0 10.42 7.99
10-03-17 10.50 10.50 10.50 0 10.50 8.05
10-03-16 10.43 10.43 10.43 0 10.43 8.00
10-03-15 10.34 10.34 10.34 0 10.34 7.93
10-03-12 10.38 10.38 10.38 0 10.38 7.96
10-03-11 10.38 10.38 10.38 0 10.38 7.96
10-03-10 10.34 10.34 10.34 0 10.34 7.93
10-03-09 10.28 10.28 10.28 0 10.28 7.89
Date Open High Low Vol Cls adjCls
10-03-08 10.29 10.29 10.29 0 10.29 7.89
10-03-05 10.28 10.28 10.28 0 10.28 7.89
10-03-04 10.11 10.11 10.11 0 10.11 7.76
10-03-03 10.07 10.07 10.07 0 10.07 7.72
10-03-02 10.05 10.05 10.05 0 10.05 7.71
10-03-01 10.00 10.00 10.00 0 10.00 7.67
10-02-26 9.84 9.84 9.84 0 9.84 7.55
10-02-25 9.82 9.82 9.82 0 9.82 7.53
10-02-24 9.78 9.78 9.78 0 9.78 7.50
Date Open High Low Vol Cls adjCls
10-02-23 9.69 9.69 9.69 0 9.69 7.43
10-02-22 9.83 9.83 9.83 0 9.83 7.54
10-02-19 9.85 9.85 9.85 0 9.85 7.56
10-02-18 9.80 9.80 9.80 0 9.80 7.52
10-02-17 9.74 9.74 9.74 0 9.74 7.47
10-02-16 9.71 9.71 9.71 0 9.71 7.45
10-02-12 9.52 9.52 9.52 0 9.52 7.30
10-02-11 9.50 9.50 9.50 0 9.50 7.29
10-02-10 9.38 9.38 9.38 0 9.38 7.20
Date Open High Low Vol Cls adjCls
10-02-09 9.41 9.41 9.41 0 9.41 7.22
10-02-08 9.27 9.27 9.27 0 9.27 7.11
10-02-05 9.34 9.34 9.34 0 9.34 7.16
10-02-04 9.31 9.31 9.31 0 9.31 7.14
10-02-03 9.63 9.63 9.63 0 9.63 7.39
10-02-02 9.73 9.73 9.73 0 9.73 7.46
10-02-01 9.58 9.58 9.58 0 9.58 7.35
10-01-29 9.41 9.41 9.41 0 9.41 7.22
10-01-28 9.53 9.53 9.53 0 9.53 7.31
Date Open High Low Vol Cls adjCls
10-01-27 9.65 9.65 9.65 0 9.65 7.40
10-01-26 9.62 9.62 9.62 0 9.62 7.38
10-01-25 9.69 9.69 9.69 0 9.69 7.43
10-01-22 9.64 9.64 9.64 0 9.64 7.39
10-01-21 9.84 9.84 9.84 0 9.84 7.55
10-01-20 9.97 9.97 9.97 0 9.97 7.65
10-01-19 10.05 10.05 10.05 0 10.05 7.71
10-01-15 9.91 9.91 9.91 0 9.91 7.60
10-01-14 10.04 10.04 10.04 0 10.04 7.70
Date Open High Low Vol Cls adjCls
10-01-13 10.00 10.00 10.00 0 10.00 7.67
10-01-12 9.90 9.90 9.90 0 9.90 7.59
10-01-11 10.01 10.01 10.01 0 10.01 7.68
10-01-08 9.99 9.99 9.99 0 9.99 7.66
10-01-07 9.96 9.96 9.96 0 9.96 7.64
10-01-06 9.92 9.92 9.92 0 9.92 7.61
10-01-05 9.88 9.88 9.88 0 9.88 7.58
10-01-04 9.83 9.83 9.83 0 9.83 7.54
09-12-31 9.66 9.66 9.66 0 9.66 7.41
Date Open High Low Vol Cls adjCls
09-12-30 9.77 9.77 9.77 0 9.77 7.49
09-12-29 9.78 9.78 9.78 0 9.78 7.50
09-12-28 9.79 9.79 9.79 0 9.79 7.51
09-12-24 9.82 9.82 9.82 0 9.82 7.53
09-12-23 9.75 9.75 9.75 0 9.75 7.48
09-12-22 9.67 9.67 9.67 0 9.67 7.42
09-12-21 9.62 9.62 9.62 0 9.62 7.38
09-12-18 9.47 9.47 9.47 0 9.47 7.26
09-12-17 9.41 9.41 9.41 0 9.41 7.22
Date Open High Low Vol Cls adjCls
09-12-16 9.51 9.51 9.51 0 9.51 7.29
09-12-15 9.48 9.48 9.48 0 9.48 7.27
09-12-14 9.53 9.53 9.53 0 9.53 7.31
09-12-11 9.38 9.38 9.38 0 9.38 7.20
09-12-10 9.30 9.30 9.30 0 9.30 7.13
09-12-09 9.28 9.28 9.28 0 9.28 7.08
09-12-08 9.25 9.25 9.25 0 9.25 7.06
09-12-07 9.34 9.34 9.34 0 9.34 7.13
09-12-04 9.33 9.33 9.33 0 9.33 7.12
Date Open High Low Vol Cls adjCls
09-12-03 9.26 9.26 9.26 0 9.26 7.07
09-12-02 9.37 9.37 9.37 0 9.37 7.15
09-12-01 9.32 9.32 9.32 0 9.32 7.11
09-11-30 9.20 9.20 9.20 0 9.20 7.02
09-11-27 9.16 9.16 9.16 0 9.16 6.99
09-11-25 9.37 9.37 9.37 0 9.37 7.15
09-11-24 9.31 9.31 9.31 0 9.31 7.11
09-11-23 9.31 9.31 9.31 0 9.31 7.11
09-11-20 9.21 9.21 9.21 0 9.21 7.03
Date Open High Low Vol Cls adjCls
09-11-19 9.25 9.25 9.25 0 9.25 7.06
09-11-18 9.42 9.42 9.42 0 9.42 7.19
09-11-17 9.42 9.42 9.42 0 9.42 7.19
09-11-16 9.44 9.44 9.44 0 9.44 7.21
09-11-13 9.27 9.27 9.27 0 9.27 7.08
09-11-12 9.20 9.20 9.20 0 9.20 7.02
09-11-11 9.36 9.36 9.36 0 9.36 7.14
09-11-10 9.33 9.33 9.33 0 9.33 7.12
09-11-09 9.34 9.34 9.34 0 9.34 7.13
Date Open High Low Vol Cls adjCls
09-11-06 9.11 9.11 9.11 0 9.11 6.95
09-11-05 9.09 9.09 9.09 0 9.09 6.94
09-11-04 8.88 8.88 8.88 0 8.88 6.78
09-11-03 8.90 8.90 8.90 0 8.90 6.79
09-11-02 8.79 8.79 8.79 0 8.79 6.71
09-10-30 8.75 8.75 8.75 0 8.75 6.68
09-10-29 9.03 9.03 9.03 0 9.03 6.89
09-10-28 8.77 8.77 8.77 0 8.77 6.69
09-10-27 9.07 9.07 9.07 0 9.07 6.92
Date Open High Low Vol Cls adjCls
09-10-26 9.17 9.17 9.17 0 9.17 7.00
09-10-23 9.32 9.32 9.32 0 9.32 7.11
09-10-22 9.48 9.48 9.48 0 9.48 7.24
09-10-21 9.38 9.38 9.38 0 9.38 7.16
09-10-20 9.47 9.47 9.47 0 9.47 7.23
09-10-19 9.54 9.54 9.54 0 9.54 7.28
09-10-16 9.43 9.43 9.43 0 9.43 7.20
09-10-15 9.51 9.51 9.51 0 9.51 7.26
09-10-14 9.50 9.50 9.50 0 9.50 7.25
Date Open High Low Vol Cls adjCls
09-10-13 9.30 9.30 9.30 0 9.30 7.10
09-10-12 9.33 9.33 9.33 0 9.33 7.12
09-10-09 9.31 9.31 9.31 0 9.31 7.11
09-10-08 9.28 9.28 9.28 0 9.28 7.08
09-10-07 9.16 9.16 9.16 0 9.16 6.99
09-10-06 9.15 9.15 9.15 0 9.15 6.98
09-10-05 9.02 9.02 9.02 0 9.02 6.88
09-10-02 8.84 8.84 8.84 0 8.84 6.75
09-10-01 8.91 8.91 8.91 0 8.91 6.80
Date Open High Low Vol Cls adjCls
09-09-30 9.17 9.17 9.17 0 9.17 7.00
09-09-29 9.21 9.21 9.21 0 9.21 7.03
09-09-28 9.19 9.19 9.19 0 9.19 7.01
09-09-25 9.02 9.02 9.02 0 9.02 6.88
09-09-24 9.07 9.07 9.07 0 9.07 6.92
09-09-23 9.22 9.22 9.22 0 9.22 7.04
09-09-22 9.35 9.35 9.35 0 9.35 7.14
09-09-21 9.26 9.26 9.26 0 9.26 7.07
09-09-18 9.32 9.32 9.32 0 9.32 7.11
Date Open High Low Vol Cls adjCls
09-09-17 9.32 9.32 9.32 0 9.32 7.11
09-09-16 9.40 9.40 9.40 0 9.40 7.17
09-09-15 9.25 9.25 9.25 0 9.25 7.06
09-09-14 9.14 9.14 9.14 0 9.14 6.98
09-09-11 9.04 9.04 9.04 0 9.04 6.90
09-09-10 9.05 9.05 9.05 0 9.05 6.91
09-09-09 8.96 8.96 8.96 0 8.96 6.84
09-09-08 8.87 8.87 8.87 0 8.87 6.77
09-09-04 8.78 8.78 8.78 0 8.78 6.70
Date Open High Low Vol Cls adjCls
09-09-03 8.66 8.66 8.66 0 8.66 6.61
09-09-02 8.54 8.54 8.54 0 8.54 6.52
09-09-01 8.57 8.57 8.57 0 8.57 6.54
09-08-31 8.76 8.76 8.76 0 8.76 6.69
09-08-28 8.86 8.86 8.86 0 8.86 6.76
09-08-27 8.84 8.84 8.84 0 8.84 6.75
09-08-26 8.82 8.82 8.82 0 8.82 6.73
09-08-25 8.84 8.84 8.84 0 8.84 6.75
09-08-24 8.81 8.81 8.81 0 8.81 6.72
Date Open High Low Vol Cls adjCls
09-08-21 8.84 8.84 8.84 0 8.84 6.75
09-08-20 8.66 8.66 8.66 0 8.66 6.61
09-08-19 8.56 8.56 8.56 0 8.56 6.53
09-08-18 8.52 8.52 8.52 0 8.52 6.50
09-08-17 8.43 8.43 8.43 0 8.43 6.43
09-08-14 8.66 8.66 8.66 0 8.66 6.61
09-08-13 8.76 8.76 8.76 0 8.76 6.69
09-08-12 8.67 8.67 8.67 0 8.67 6.62
09-08-11 8.56 8.56 8.56 0 8.56 6.53
Date Open High Low Vol Cls adjCls
09-08-10 8.67 8.67 8.67 0 8.67 6.62
09-08-07 8.70 8.70 8.70 0 8.70 6.64
09-08-06 8.53 8.53 8.53 0 8.53 6.51
09-08-05 8.56 8.56 8.56 0 8.56 6.53
09-08-04 8.57 8.57 8.57 0 8.57 6.54
09-08-03 8.54 8.54 8.54 0 8.54 6.52
09-07-31 8.34 8.34 8.34 0 8.34 6.37
09-07-30 8.30 8.30 8.30 0 8.30 6.34
09-07-29 8.16 8.16 8.16 0 8.16 6.23
Date Open High Low Vol Cls adjCls
09-07-28 8.23 8.23 8.23 0 8.23 6.28
09-07-27 8.29 8.29 8.29 0 8.29 6.33
09-07-24 8.26 8.26 8.26 0 8.26 6.30
09-07-23 8.20 8.20 8.20 0 8.20 6.26
09-07-22 8.00 8.00 8.00 0 8.00 6.11
09-07-21 7.98 7.98 7.98 0 7.98 6.09
09-07-20 7.97 7.97 7.97 0 7.97 6.08
09-07-17 7.86 7.86 7.86 0 7.86 6.00
09-07-16 7.88 7.88 7.88 0 7.88 6.01
Date Open High Low Vol Cls adjCls
09-07-15 7.79 7.79 7.79 0 7.79 5.95
09-07-14 7.57 7.57 7.57 0 7.57 5.78
09-07-13 7.51 7.51 7.51 0 7.51 5.73
09-07-10 7.33 7.33 7.33 0 7.33 5.59
09-07-09 7.35 7.35 7.35 0 7.35 5.61
09-07-08 7.31 7.31 7.31 0 7.31 5.58
09-07-07 7.34 7.34 7.34 0 7.34 5.60
09-07-06 7.51 7.51 7.51 0 7.51 5.73
09-07-02 7.51 7.51 7.51 0 7.51 5.73
Date Open High Low Vol Cls adjCls
09-07-01 7.78 7.78 7.78 0 7.78 5.94
09-06-30 7.71 7.71 7.71 0 7.71 5.88
09-06-29 7.74 7.74 7.74 0 7.74 5.91
09-06-26 7.67 7.67 7.67 0 7.67 5.85
09-06-25 7.68 7.68 7.68 0 7.68 5.86
09-06-24 7.52 7.52 7.52 0 7.52 5.74
09-06-23 7.44 7.44 7.44 0 7.44 5.68
09-06-22 7.45 7.45 7.45 0 7.45 5.69
09-06-19 7.69 7.69 7.69 0 7.69 5.87
Date Open High Low Vol Cls adjCls
09-06-18 7.68 7.68 7.68 0 7.68 5.86
09-06-17 7.60 7.60 7.60 0 7.60 5.80
09-06-16 7.64 7.64 7.64 0 7.64 5.83
09-06-15 7.75 7.75 7.75 0 7.75 5.92
09-06-12 7.93 7.93 7.93 0 7.93 6.05
09-06-11 7.93 7.93 7.93 0 7.93 6.05
09-06-10 7.87 7.87 7.87 0 7.87 6.01
09-06-09 7.89 7.89 7.89 0 7.89 6.02
09-06-08 7.83 7.83 7.83 0 7.83 5.98
Date Open High Low Vol Cls adjCls
09-06-05 7.88 7.88 7.88 0 7.88 6.01
09-06-04 7.90 7.90 7.90 0 7.90 6.03
09-06-03 7.79 7.79 7.79 0 7.79 5.95
09-06-02 7.91 7.91 7.91 0 7.91 6.04
09-06-01 7.90 7.90 7.90 0 7.90 6.03
09-05-29 7.63 7.63 7.63 0 7.63 5.82
09-05-28 7.50 7.50 7.50 0 7.50 5.72
09-05-27 7.39 7.39 7.39 0 7.39 5.64
09-05-26 7.56 7.56 7.56 0 7.56 5.77
Date Open High Low Vol Cls adjCls
09-05-22 7.33 7.33 7.33 0 7.33 5.59
09-05-21 7.33 7.33 7.33 0 7.33 5.59
09-05-20 7.46 7.46 7.46 0 7.46 5.69
09-05-19 7.52 7.52 7.52 0 7.52 5.74
09-05-18 7.53 7.53 7.53 0 7.53 5.75
09-05-15 7.26 7.26 7.26 0 7.26 5.54
09-05-14 7.34 7.34 7.34 0 7.34 5.60
09-05-13 7.23 7.23 7.23 0 7.23 5.52
09-05-12 7.50 7.50 7.50 0 7.50 5.72
Date Open High Low Vol Cls adjCls
09-05-11 7.56 7.56 7.56 0 7.56 5.77
09-05-08 7.75 7.75 7.75 0 7.75 5.92
09-05-07 7.50 7.50 7.50 0 7.50 5.72
09-05-06 7.67 7.67 7.67 0 7.67 5.85
09-05-05 7.57 7.57 7.57 0 7.57 5.78
09-05-04 7.60 7.60 7.60 0 7.60 5.80
09-05-01 7.27 7.27 7.27 0 7.27 5.55
09-04-30 7.25 7.25 7.25 0 7.25 5.53
09-04-29 7.26 7.26 7.26 0 7.26 5.54
Date Open High Low Vol Cls adjCls
09-04-28 7.06 7.06 7.06 0 7.06 5.39
09-04-27 7.09 7.09 7.09 0 7.09 5.41
09-04-24 7.22 7.22 7.22 0 7.22 5.51
09-04-23 7.10 7.10 7.10 0 7.10 5.42
09-04-22 7.01 7.01 7.01 0 7.01 5.35
09-04-21 7.07 7.07 7.07 0 7.07 5.40
09-04-20 6.89 6.89 6.89 0 6.89 5.26
09-04-17 7.24 7.24 7.24 0 7.24 5.53
09-04-16 7.18 7.18 7.18 0 7.18 5.48
Date Open High Low Vol Cls adjCls
09-04-15 7.03 7.03 7.03 0 7.03 5.37
09-04-14 6.92 6.92 6.92 0 6.92 5.28
09-04-13 7.10 7.10 7.10 0 7.10 5.42
09-04-09 7.07 7.07 7.07 0 7.07 5.40
09-04-08 6.76 6.76 6.76 0 6.76 5.16
09-04-07 6.65 6.65 6.65 0 6.65 5.08
09-04-06 6.82 6.82 6.82 0 6.82 5.21
09-04-03 6.92 6.92 6.92 0 6.92 5.28
09-04-02 6.80 6.80 6.80 0 6.80 5.19
Date Open High Low Vol Cls adjCls
09-04-01 6.53 6.53 6.53 0 6.53 4.98
09-03-31 6.43 6.43 6.43 0 6.43 4.91
09-03-30 6.33 6.33 6.33 0 6.33 4.83
09-03-27 6.57 6.57 6.57 0 6.57 5.01
09-03-26 6.72 6.72 6.72 0 6.72 5.13
09-03-25 6.54 6.54 6.54 0 6.54 4.99
09-03-24 6.50 6.50 6.50 0 6.50 4.96
09-03-23 6.66 6.66 6.66 0 6.66 5.08
09-03-20 6.22 6.22 6.22 0 6.22 4.75
Date Open High Low Vol Cls adjCls
09-03-19 6.39 6.39 6.39 0 6.39 4.88
09-03-18 6.45 6.45 6.45 0 6.45 4.92
09-03-17 6.27 6.27 6.27 0 6.27 4.79
09-03-16 6.07 6.07 6.07 0 6.07 4.63
09-03-13 6.12 6.12 6.12 0 6.12 4.67
09-03-12 6.06 6.06 6.06 0 6.06 4.63
09-03-11 5.81 5.81 5.81 0 5.81 4.43
09-03-10 5.78 5.78 5.78 0 5.78 4.41
09-03-09 5.44 5.44 5.44 0 5.44 4.15
Date Open High Low Vol Cls adjCls
09-03-06 5.52 5.52 5.52 0 5.52 4.21
09-03-05 5.55 5.55 5.55 0 5.55 4.24
09-03-04 5.82 5.82 5.82 0 5.82 4.44
09-03-03 5.68 5.68 5.68 0 5.68 4.34
09-03-02 5.75 5.75 5.75 0 5.75 4.39
09-02-27 6.06 6.06 6.06 0 6.06 4.63
09-02-26 6.15 6.15 6.15 0 6.15 4.69
09-02-25 6.25 6.25 6.25 0 6.25 4.77
09-02-24 6.29 6.29 6.29 0 6.29 4.80
Date Open High Low Vol Cls adjCls
09-02-23 6.01 6.01 6.01 0 6.01 4.59
09-02-20 6.23 6.23 6.23 0 6.23 4.76
09-02-19 6.27 6.27 6.27 0 6.27 4.79
09-02-18 6.35 6.35 6.35 0 6.35 4.85
09-02-17 6.41 6.41 6.41 0 6.41 4.89
09-02-13 6.72 6.72 6.72 0 6.72 5.13
09-02-12 6.77 6.77 6.77 0 6.77 5.17
09-02-11 6.75 6.75 6.75 0 6.75 5.15
09-02-10 6.68 6.68 6.68 0 6.68 5.10
Date Open High Low Vol Cls adjCls
09-02-09 7.02 7.02 7.02 0 7.02 5.36
09-02-06 7.02 7.02 7.02 0 7.02 5.36
09-02-05 6.78 6.78 6.78 0 6.78 5.18
09-02-04 6.67 6.67 6.67 0 6.67 5.09
09-02-03 6.68 6.68 6.68 0 6.68 5.10
09-02-02 6.59 6.59 6.59 0 6.59 5.03
09-01-30 6.60 6.60 6.60 0 6.60 5.04
09-01-29 6.76 6.76 6.76 0 6.76 5.16
09-01-28 7.07 7.07 7.07 0 7.07 5.40
Date Open High Low Vol Cls adjCls
09-01-27 6.81 6.81 6.81 0 6.81 5.20
09-01-26 6.74 6.74 6.74 0 6.74 5.14
09-01-23 6.70 6.70 6.70 0 6.70 5.11
09-01-22 6.66 6.66 6.66 0 6.66 5.08
09-01-21 6.82 6.82 6.82 0 6.82 5.21
09-01-20 6.55 6.55 6.55 0 6.55 5.00
09-01-16 6.95 6.95 6.95 0 6.95 5.30
09-01-15 6.85 6.85 6.85 0 6.85 5.23
09-01-14 6.78 6.78 6.78 0 6.78 5.18
Date Open High Low Vol Cls adjCls
09-01-13 7.04 7.04 7.04 0 7.04 5.37
09-01-12 7.00 7.00 7.00 0 7.00 5.34
09-01-09 7.19 7.19 7.19 0 7.19 5.49
09-01-08 7.36 7.36 7.36 0 7.36 5.62
09-01-07 7.30 7.30 7.30 0 7.30 5.57
09-01-06 7.56 7.56 7.56 0 7.56 5.77
09-01-05 7.46 7.46 7.46 0 7.46 5.69
09-01-02 7.45 7.45 7.45 0 7.45 5.69
08-12-31 7.26 7.26 7.26 0 7.26 5.54
Date Open High Low Vol Cls adjCls
08-12-30 7.09 7.09 7.09 0 7.09 5.41
08-12-29 6.88 6.88 6.88 0 6.88 5.25
08-12-26 6.92 6.92 6.92 0 6.92 5.28
08-12-24 6.85 6.85 6.85 0 6.85 5.23
08-12-23 6.80 6.80 6.80 0 6.80 5.19
08-12-22 6.90 6.90 6.90 0 6.90 5.27
08-12-19 7.07 7.07 7.07 0 7.07 5.40
08-12-18 7.01 7.01 7.01 0 7.01 5.35
08-12-17 7.12 7.12 7.12 0 7.12 5.43
Date Open High Low Vol Cls adjCls
08-12-16 7.12 7.12 7.12 0 7.12 5.43
08-12-15 6.73 6.73 6.73 0 6.73 5.14
08-12-12 6.86 6.86 6.86 0 6.86 5.24
08-12-11 6.72 6.72 6.72 0 6.72 5.13
08-12-10 7.03 7.03 7.03 0 7.03 5.32
08-12-09 6.88 6.88 6.88 0 6.88 5.20
08-12-08 7.00 7.00 7.00 0 7.00 5.30
08-12-05 6.77 6.77 6.77 0 6.77 5.12
08-12-04 6.47 6.47 6.47 0 6.47 4.89
Date Open High Low Vol Cls adjCls
08-12-03 6.70 6.70 6.70 0 6.70 5.07
08-12-02 6.54 6.54 6.54 0 6.54 4.95
08-12-01 6.27 6.27 6.27 0 6.27 4.74
08-11-28 7.00 7.00 7.00 0 7.00 5.30
08-11-26 6.88 6.88 6.88 0 6.88 5.20
08-11-25 6.57 6.57 6.57 0 6.57 4.97
08-11-24 6.47 6.47 6.47 0 6.47 4.89
08-11-21 6.00 6.00 6.00 0 6.00 4.54
08-11-20 5.67 5.67 5.67 0 5.67 4.29
Date Open High Low Vol Cls adjCls
08-11-19 6.13 6.13 6.13 0 6.13 4.64
08-11-18 6.61 6.61 6.61 0 6.61 5.00
08-11-17 6.64 6.64 6.64 0 6.64 5.02
08-11-14 6.80 6.80 6.80 0 6.80 5.14
08-11-13 7.10 7.10 7.10 0 7.10 5.37
08-11-12 6.62 6.62 6.62 0 6.62 5.01
08-11-11 7.00 7.00 7.00 0 7.00 5.30
08-11-10 7.16 7.16 7.16 0 7.16 5.42
08-11-07 7.29 7.29 7.29 0 7.29 5.51
Date Open High Low Vol Cls adjCls
08-11-06 7.13 7.13 7.13 0 7.13 5.39
08-11-05 7.51 7.51 7.51 0 7.51 5.68
08-11-04 7.87 7.87 7.87 0 7.87 5.95
08-11-03 7.60 7.60 7.60 0 7.60 5.75
08-10-31 7.61 7.61 7.61 0 7.61 5.76
08-10-30 7.47 7.47 7.47 0 7.47 5.65
08-10-29 7.22 7.22 7.22 0 7.22 5.46
08-10-28 7.16 7.16 7.16 0 7.16 5.42
08-10-27 6.63 6.63 6.63 0 6.63 5.02
Date Open High Low Vol Cls adjCls
08-10-24 6.86 6.86 6.86 0 6.86 5.19
08-10-23 7.06 7.06 7.06 0 7.06 5.34
08-10-22 7.14 7.14 7.14 0 7.14 5.40
08-10-21 7.65 7.65 7.65 0 7.65 5.79
08-10-20 7.89 7.89 7.89 0 7.89 5.97
08-10-17 7.55 7.55 7.55 0 7.55 5.71
08-10-16 7.52 7.52 7.52 0 7.52 5.69
08-10-15 7.27 7.27 7.27 0 7.27 5.50
08-10-14 8.05 8.05 8.05 0 8.05 6.09
Date Open High Low Vol Cls adjCls
08-10-13 8.07 8.07 8.07 0 8.07 6.10
08-10-10 7.26 7.26 7.26 0 7.26 5.49
08-10-09 7.32 7.32 7.32 0 7.32 5.54
08-10-08 7.98 7.98 7.98 0 7.98 6.04
08-10-07 8.12 8.12 8.12 0 8.12 6.14
08-10-06 8.60 8.60 8.60 0 8.60 6.51
08-10-03 9.03 9.03 9.03 0 9.03 6.83
08-10-02 9.21 9.21 9.21 0 9.21 6.97
08-10-01 9.70 9.70 9.70 0 9.70 7.34
Date Open High Low Vol Cls adjCls
08-09-30 9.36 9.36 9.36 0 9.36 7.08
08-09-29 9.36 9.36 9.36 0 9.36 7.08
08-09-26 10.23 10.23 10.23 0 10.23 7.74
08-09-25 10.29 10.29 10.29 0 10.29 7.78
08-09-24 10.09 10.09 10.09 0 10.09 7.63
08-09-23 10.18 10.18 10.18 0 10.18 7.70
08-09-22 10.35 10.35 10.35 0 10.35 7.83
08-09-19 10.93 10.93 10.93 0 10.93 8.27
08-09-18 10.41 10.41 10.41 0 10.41 7.87
Date Open High Low Vol Cls adjCls
08-09-17 9.95 9.95 9.95 0 9.95 7.53
08-09-16 10.50 10.50 10.50 0 10.50 7.94
08-09-15 10.33 10.33 10.33 0 10.33 7.81
08-09-12 10.86 10.86 10.86 0 10.86 8.21
08-09-11 10.79 10.79 10.79 0 10.79 8.16
08-09-10 10.73 10.73 10.73 0 10.73 8.12
08-09-09 10.64 10.64 10.64 0 10.64 8.05
08-09-08 11.03 11.03 11.03 0 11.03 8.34
08-09-05 10.82 10.82 10.82 0 10.82 8.18
Date Open High Low Vol Cls adjCls
08-09-04 10.73 10.73 10.73 0 10.73 8.12
08-09-03 11.03 11.03 11.03 0 11.03 8.34
08-09-02 11.02 11.02 11.02 0 11.02 8.34
08-08-29 11.06 11.06 11.06 0 11.06 8.37
08-08-28 11.16 11.16 11.16 0 11.16 8.44
08-08-27 10.97 10.97 10.97 0 10.97 8.30
08-08-26 10.84 10.84 10.84 0 10.84 8.20
08-08-25 10.79 10.79 10.79 0 10.79 8.16
08-08-22 10.98 10.98 10.98 0 10.98 8.31
Date Open High Low Vol Cls adjCls
08-08-21 10.85 10.85 10.85 0 10.85 8.21
08-08-20 10.84 10.84 10.84 0 10.84 8.20
08-08-19 10.81 10.81 10.81 0 10.81 8.18
08-08-18 10.97 10.97 10.97 0 10.97 8.30
08-08-15 11.14 11.14 11.14 0 11.14 8.43
08-08-14 11.06 11.06 11.06 0 11.06 8.37
08-08-13 10.95 10.95 10.95 0 10.95 8.28
08-08-12 10.96 10.96 10.96 0 10.96 8.29
08-08-11 11.13 11.13 11.13 0 11.13 8.42
Date Open High Low Vol Cls adjCls
08-08-08 10.99 10.99 10.99 0 10.99 8.31
08-08-07 10.73 10.73 10.73 0 10.73 8.12
08-08-06 10.94 10.94 10.94 0 10.94 8.28
08-08-05 10.89 10.89 10.89 0 10.89 8.24
08-08-04 10.55 10.55 10.55 0 10.55 7.98
08-08-01 10.70 10.70 10.70 0 10.70 8.09
08-07-31 10.74 10.74 10.74 0 10.74 8.12
08-07-30 10.87 10.87 10.87 0 10.87 8.22
08-07-29 10.74 10.74 10.74 0 10.74 8.12
Date Open High Low Vol Cls adjCls
08-07-28 10.43 10.43 10.43 0 10.43 7.89
08-07-25 10.57 10.57 10.57 0 10.57 8.00
08-07-24 10.54 10.54 10.54 0 10.54 7.97
08-07-23 10.89 10.89 10.89 0 10.89 8.24
08-07-22 10.82 10.82 10.82 0 10.82 8.18
08-07-21 10.59 10.59 10.59 0 10.59 8.01
08-07-18 10.60 10.60 10.60 0 10.60 8.02
08-07-17 10.57 10.57 10.57 0 10.57 8.00
08-07-16 10.42 10.42 10.42 0 10.42 7.88
Date Open High Low Vol Cls adjCls
08-07-15 10.13 10.13 10.13 0 10.13 7.66
08-07-14 10.28 10.28 10.28 0 10.28 7.78
08-07-11 10.43 10.43 10.43 0 10.43 7.89
08-07-10 10.52 10.52 10.52 0 10.52 7.96
08-07-09 10.48 10.48 10.48 0 10.48 7.93
08-07-08 10.69 10.69 10.69 0 10.69 8.09
08-07-07 10.47 10.47 10.47 0 10.47 7.92
08-07-03 10.62 10.62 10.62 0 10.62 8.03
08-07-02 10.70 10.70 10.70 0 10.70 8.09
Date Open High Low Vol Cls adjCls
08-07-01 10.91 10.91 10.91 0 10.91 8.25
08-06-30 10.87 10.87 10.87 0 10.87 8.22
08-06-27 10.94 10.94 10.94 0 10.94 8.28
08-06-26 11.01 11.01 11.01 0 11.01 8.33
08-06-25 11.30 11.30 11.30 0 11.30 8.55
08-06-24 11.16 11.16 11.16 0 11.16 8.44
08-06-23 11.25 11.25 11.25 0 11.25 8.51
08-06-20 11.31 11.31 11.31 0 11.31 8.56
08-06-19 11.47 11.47 11.47 0 11.47 8.68
Date Open High Low Vol Cls adjCls
08-06-18 11.43 11.43 11.43 0 11.43 8.65
08-06-17 11.56 11.56 11.56 0 11.56 8.74
08-06-16 11.65 11.65 11.65 0 11.65 8.81
08-06-13 11.60 11.60 11.60 0 11.60 8.77
08-06-12 11.45 11.45 11.45 0 11.45 8.66
08-06-11 11.39 11.39 11.39 0 11.39 8.62
08-06-10 11.62 11.62 11.62 0 11.62 8.79
08-06-09 11.65 11.65 11.65 0 11.65 8.81
08-06-06 11.66 11.66 11.66 0 11.66 8.82
Date Open High Low Vol Cls adjCls
08-06-05 12.02 12.02 12.02 0 12.02 9.09
08-06-04 11.82 11.82 11.82 0 11.82 8.94
08-06-03 11.78 11.78 11.78 0 11.78 8.91
08-06-02 11.82 11.82 11.82 0 11.82 8.94
08-05-30 11.92 11.92 11.92 0 11.92 9.02
08-05-29 11.91 11.91 11.91 0 11.91 9.01
08-05-28 11.82 11.82 11.82 0 11.82 8.94
08-05-27 11.72 11.72 11.72 0 11.72 8.87
08-05-23 11.64 11.64 11.64 0 11.64 8.80
Date Open High Low Vol Cls adjCls
08-05-22 11.79 11.79 11.79 0 11.79 8.92
08-05-21 11.76 11.76 11.76 0 11.76 8.90
08-05-20 11.92 11.92 11.92 0 11.92 9.02
08-05-19 12.00 12.00 12.00 0 12.00 9.08
08-05-16 11.99 11.99 11.99 0 11.99 9.07
08-05-15 12.01 12.01 12.01 0 12.01 9.08
08-05-14 11.89 11.89 11.89 0 11.89 8.99
08-05-13 11.81 11.81 11.81 0 11.81 8.93
08-05-12 11.78 11.78 11.78 0 11.78 8.91
Date Open High Low Vol Cls adjCls
08-05-09 11.62 11.62 11.62 0 11.62 8.79
08-05-08 11.62 11.62 11.62 0 11.62 8.79
08-05-07 11.57 11.57 11.57 0 11.57 8.75
08-05-06 11.72 11.72 11.72 0 11.72 8.87
08-05-05 11.63 11.63 11.63 0 11.63 8.80
08-05-02 11.65 11.65 11.65 0 11.65 8.81
08-05-01 11.62 11.62 11.62 0 11.62 8.79
08-04-30 11.44 11.44 11.44 0 11.44 8.65
08-04-29 11.48 11.48 11.48 0 11.48 8.68
Date Open High Low Vol Cls adjCls
08-04-28 11.51 11.51 11.51 0 11.51 8.71
08-04-25 11.49 11.49 11.49 0 11.49 8.69
08-04-24 11.39 11.39 11.39 0 11.39 8.62
08-04-23 11.26 11.26 11.26 0 11.26 8.52
08-04-22 11.25 11.25 11.25 0 11.25 8.51
08-04-21 11.39 11.39 11.39 0 11.39 8.62
08-04-18 11.43 11.43 11.43 0 11.43 8.65
08-04-17 11.24 11.24 11.24 0 11.24 8.50
08-04-16 11.28 11.28 11.28 0 11.28 8.53
Date Open High Low Vol Cls adjCls
08-04-15 11.05 11.05 11.05 0 11.05 8.36
08-04-14 10.97 10.97 10.97 0 10.97 8.30
08-04-11 10.99 10.99 10.99 0 10.99 8.31
08-04-10 11.17 11.17 11.17 0 11.17 8.45
08-04-09 11.11 11.11 11.11 0 11.11 8.40
08-04-08 11.25 11.25 11.25 0 11.25 8.51
08-04-07 11.28 11.28 11.28 0 11.28 8.53
08-04-04 11.27 11.27 11.27 0 11.27 8.53
08-04-03 11.26 11.26 11.26 0 11.26 8.52
Date Open High Low Vol Cls adjCls
08-04-02 11.24 11.24 11.24 0 11.24 8.50
08-04-01 11.21 11.21 11.21 0 11.21 8.48
08-03-31 10.84 10.84 10.84 0 10.84 8.20
08-03-28 10.73 10.73 10.73 0 10.73 8.12
08-03-27 10.85 10.85 10.85 0 10.85 8.21
08-03-26 10.96 10.96 10.96 0 10.96 8.29
08-03-25 11.08 11.08 11.08 0 11.08 8.38
08-03-24 10.99 10.99 10.99 0 10.99 8.31
08-03-20 10.86 10.86 10.86 0 10.86 8.21
Date Open High Low Vol Cls adjCls
08-03-19 10.66 10.66 10.66 0 10.66 8.06
08-03-18 10.90 10.90 10.90 0 10.90 8.25
08-03-17 10.51 10.51 10.51 0 10.51 7.95
08-03-14 10.71 10.71 10.71 0 10.71 8.10
08-03-13 10.92 10.92 10.92 0 10.92 8.26
08-03-12 10.84 10.84 10.84 0 10.84 8.20
08-03-11 10.94 10.94 10.94 0 10.94 8.28
08-03-10 10.55 10.55 10.55 0 10.55 7.98
08-03-07 10.72 10.72 10.72 0 10.72 8.11
Date Open High Low Vol Cls adjCls
08-03-06 10.78 10.78 10.78 0 10.78 8.15
08-03-05 11.07 11.07 11.07 0 11.07 8.37
08-03-04 11.02 11.02 11.02 0 11.02 8.34
08-03-03 11.04 11.04 11.04 0 11.04 8.35
08-02-29 11.03 11.03 11.03 0 11.03 8.34
08-02-28 11.34 11.34 11.34 0 11.34 8.58
08-02-27 11.44 11.44 11.44 0 11.44 8.65
08-02-26 11.53 11.53 11.53 0 11.53 8.72
08-02-25 11.42 11.42 11.42 0 11.42 8.64
Date Open High Low Vol Cls adjCls
08-02-22 11.22 11.22 11.22 0 11.22 8.49
08-02-21 11.15 11.15 11.15 0 11.15 8.43
08-02-20 11.35 11.35 11.35 0 11.35 8.59
08-02-19 11.22 11.22 11.22 0 11.22 8.49
08-02-15 11.25 11.25 11.25 0 11.25 8.51
08-02-14 11.23 11.23 11.23 0 11.23 8.49
08-02-13 11.43 11.43 11.43 0 11.43 8.65
08-02-12 11.33 11.33 11.33 0 11.33 8.57
08-02-11 11.28 11.28 11.28 0 11.28 8.53
Date Open High Low Vol Cls adjCls
08-02-08 11.22 11.22 11.22 0 11.22 8.49
08-02-07 11.29 11.29 11.29 0 11.29 8.54
08-02-06 11.16 11.16 11.16 0 11.16 8.44
08-02-05 11.26 11.26 11.26 0 11.26 8.52
08-02-04 11.54 11.54 11.54 0 11.54 8.73
08-02-01 11.67 11.67 11.67 0 11.67 8.83
08-01-31 11.41 11.41 11.41 0 11.41 8.63
08-01-30 11.16 11.16 11.16 0 11.16 8.44
08-01-29 11.21 11.21 11.21 0 11.21 8.48
Date Open High Low Vol Cls adjCls
08-01-28 11.07 11.07 11.07 0 11.07 8.37
08-01-25 10.85 10.85 10.85 0 10.85 8.21
08-01-24 10.98 10.98 10.98 0 10.98 8.31
08-01-23 10.92 10.92 10.92 0 10.92 8.26
08-01-22 10.60 10.60 10.60 0 10.60 8.02
08-01-18 10.63 10.63 10.63 0 10.63 8.04
08-01-17 10.71 10.71 10.71 0 10.71 8.10
08-01-16 11.03 11.03 11.03 0 11.03 8.34
08-01-15 11.05 11.05 11.05 0 11.05 8.36
Date Open High Low Vol Cls adjCls
08-01-14 11.28 11.28 11.28 0 11.28 8.53
08-01-11 11.17 11.17 11.17 0 11.17 8.45
08-01-10 11.34 11.34 11.34 0 11.34 8.58
08-01-09 11.26 11.26 11.26 0 11.26 8.52
08-01-08 11.19 11.19 11.19 0 11.19 8.46
08-01-07 11.45 11.45 11.45 0 11.45 8.66
08-01-04 11.39 11.39 11.39 0 11.39 8.62
08-01-03 11.70 11.70 11.70 0 11.70 8.85
08-01-02 11.77 11.77 11.77 0 11.77 8.90
Date Open High Low Vol Cls adjCls
07-12-31 11.95 11.95 11.95 0 11.95 9.04
07-12-28 11.98 11.98 11.98 0 11.98 9.06
07-12-27 11.97 11.97 11.97 0 11.97 9.05
07-12-26 12.15 12.15 12.15 0 12.15 9.19
07-12-24 12.17 12.17 12.17 0 12.17 9.21
07-12-21 12.09 12.09 12.09 0 12.09 9.15
07-12-20 11.92 11.92 11.92 0 11.92 9.02
07-12-19 11.83 11.83 11.83 0 11.83 8.95
07-12-18 11.85 11.85 11.85 0 11.85 8.96
Date Open High Low Vol Cls adjCls
07-12-17 11.76 11.76 11.76 0 11.76 8.90
07-12-14 11.90 11.90 11.90 0 11.90 9.00
07-12-13 13.79 13.79 13.79 0 13.79 9.14
07-12-12 13.81 13.81 13.81 0 13.81 9.16
07-12-11 13.76 13.76 13.76 0 13.76 9.12
07-12-10 14.13 14.13 14.13 0 14.13 9.37
07-12-07 14.04 14.04 14.04 0 14.04 9.31
07-12-06 14.04 14.04 14.04 0 14.04 9.31
07-12-05 13.82 13.82 13.82 0 13.82 9.16
Date Open High Low Vol Cls adjCls
07-12-04 13.64 13.64 13.64 0 13.64 9.05
07-12-03 13.68 13.68 13.68 0 13.68 9.07
07-11-30 13.75 13.75 13.75 0 13.75 9.12
07-11-29 13.62 13.62 13.62 0 13.62 9.03
07-11-28 13.65 13.65 13.65 0 13.65 9.05
07-11-27 13.26 13.26 13.26 0 13.26 8.79
07-11-26 13.11 13.11 13.11 0 13.11 8.69
07-11-23 13.38 13.38 13.38 0 13.38 8.87
07-11-21 13.15 13.15 13.15 0 13.15 8.72
Date Open High Low Vol Cls adjCls
07-11-20 13.32 13.32 13.32 0 13.32 8.83
07-11-19 13.29 13.29 13.29 0 13.29 8.81
07-11-16 13.54 13.54 13.54 0 13.54 8.98
07-11-15 13.53 13.53 13.53 0 13.53 8.97
07-11-14 13.69 13.69 13.69 0 13.69 9.08
07-11-13 13.79 13.79 13.79 0 13.79 9.14
07-11-12 13.47 13.47 13.47 0 13.47 8.93
07-11-09 13.60 13.60 13.60 0 13.60 9.02
07-11-08 13.72 13.72 13.72 0 13.72 9.10
Date Open High Low Vol Cls adjCls
07-11-07 13.62 13.62 13.62 0 13.62 9.03
07-11-06 14.01 14.01 14.01 0 14.01 9.29
07-11-05 13.89 13.89 13.89 0 13.89 9.21
07-11-02 13.98 13.98 13.98 0 13.98 9.27
07-11-01 13.99 13.99 13.99 0 13.99 9.28
07-10-31 14.32 14.32 14.32 0 14.32 9.50
07-10-30 14.17 14.17 14.17 0 14.17 9.40
07-10-29 14.18 14.18 14.18 0 14.18 9.40
07-10-26 14.18 14.18 14.18 0 14.18 9.40
Date Open High Low Vol Cls adjCls
07-10-25 14.01 14.01 14.01 0 14.01 9.29
07-10-24 14.03 14.03 14.03 0 14.03 9.30
07-10-23 14.12 14.12 14.12 0 14.12 9.36
07-10-22 14.07 14.07 14.07 0 14.07 9.33
07-10-19 13.99 13.99 13.99 0 13.99 9.28
07-10-18 14.33 14.33 14.33 0 14.33 9.50
07-10-17 14.33 14.33 14.33 0 14.33 9.50
07-10-16 14.35 14.35 14.35 0 14.35 9.52
07-10-15 14.49 14.49 14.49 0 14.49 9.61
Date Open High Low Vol Cls adjCls
07-10-12 14.63 14.63 14.63 0 14.63 9.70
07-10-11 14.59 14.59 14.59 0 14.59 9.68
07-10-10 14.62 14.62 14.62 0 14.62 9.69
07-10-09 14.62 14.62 14.62 0 14.62 9.69
07-10-08 14.53 14.53 14.53 0 14.53 9.64
07-10-05 14.63 14.63 14.63 0 14.63 9.70
07-10-04 14.40 14.40 14.40 0 14.40 9.55
07-10-03 14.37 14.37 14.37 0 14.37 9.53
07-10-02 14.43 14.43 14.43 0 14.43 9.57
Date Open High Low Vol Cls adjCls
07-10-01 14.37 14.37 14.37 0 14.37 9.53
07-09-28 14.14 14.14 14.14 0 14.14 9.38
07-09-27 14.16 14.16 14.16 0 14.16 9.39
07-09-26 14.08 14.08 14.08 0 14.08 9.34
07-09-25 13.98 13.98 13.98 0 13.98 9.27
07-09-24 14.05 14.05 14.05 0 14.05 9.32
07-09-21 14.11 14.11 14.11 0 14.11 9.36
07-09-20 14.07 14.07 14.07 0 14.07 9.33
07-09-19 14.20 14.20 14.20 0 14.20 9.42
Date Open High Low Vol Cls adjCls
07-09-18 14.11 14.11 14.11 0 14.11 9.36
07-09-17 13.68 13.68 13.68 0 13.68 9.07
07-09-14 13.76 13.76 13.76 0 13.76 9.12
07-09-13 13.71 13.71 13.71 0 13.71 9.09
07-09-12 13.62 13.62 13.62 0 13.62 9.03
07-09-11 13.63 13.63 13.63 0 13.63 9.04
07-09-10 13.45 13.45 13.45 0 13.45 8.92
07-09-07 13.55 13.55 13.55 0 13.55 8.99
07-09-06 13.84 13.84 13.84 0 13.84 9.18
Date Open High Low Vol Cls adjCls
07-09-05 13.78 13.78 13.78 0 13.78 9.14
07-09-04 13.96 13.96 13.96 0 13.96 9.26
07-08-31 13.80 13.80 13.80 0 13.80 9.15
07-08-30 13.61 13.61 13.61 0 13.61 9.03
07-08-29 13.71 13.71 13.71 0 13.71 9.09
07-08-28 13.41 13.41 13.41 0 13.41 8.89
07-08-27 13.73 13.73 13.73 0 13.73 9.10
07-08-24 13.89 13.89 13.89 0 13.89 9.21
07-08-23 13.76 13.76 13.76 0 13.76 9.12
Date Open High Low Vol Cls adjCls
07-08-22 13.79 13.79 13.79 0 13.79 9.14
07-08-21 13.60 13.60 13.60 0 13.60 9.02
07-08-20 13.53 13.53 13.53 0 13.53 8.97
07-08-17 13.46 13.46 13.46 0 13.46 8.93
07-08-16 13.14 13.14 13.14 0 13.14 8.71
07-08-15 13.11 13.11 13.11 0 13.11 8.69
07-08-14 13.37 13.37 13.37 0 13.37 8.87
07-08-13 13.65 13.65 13.65 0 13.65 9.05
07-08-10 13.66 13.66 13.66 0 13.66 9.06
Date Open High Low Vol Cls adjCls
07-08-09 13.64 13.64 13.64 0 13.64 9.05
07-08-08 13.97 13.97 13.97 0 13.97 9.26
07-08-07 13.79 13.79 13.79 0 13.79 9.14
07-08-06 13.67 13.67 13.67 0 13.67 9.06
07-08-03 13.45 13.45 13.45 0 13.45 8.92
07-08-02 13.88 13.88 13.88 0 13.88 9.20
07-08-01 13.82 13.82 13.82 0 13.82 9.16
07-07-31 13.83 13.83 13.83 0 13.83 9.17
07-07-30 13.96 13.96 13.96 0 13.96 9.26
Date Open High Low Vol Cls adjCls
07-07-27 13.83 13.83 13.83 0 13.83 9.17
07-07-26 14.04 14.04 14.04 0 14.04 9.31
07-07-25 14.40 14.40 14.40 0 14.40 9.55
07-07-24 14.42 14.42 14.42 0 14.42 9.56
07-07-23 14.77 14.77 14.77 0 14.77 9.79
07-07-20 14.79 14.79 14.79 0 14.79 9.81
07-07-19 14.99 14.99 14.99 0 14.99 9.94
07-07-18 14.94 14.94 14.94 0 14.94 9.91
07-07-17 15.00 15.00 15.00 0 15.00 9.95
Date Open High Low Vol Cls adjCls
07-07-16 15.00 15.00 15.00 0 15.00 9.95
07-07-13 15.10 15.10 15.10 0 15.10 10.01
07-07-12 15.05 15.05 15.05 0 15.05 9.98
07-07-11 14.84 14.84 14.84 0 14.84 9.84
07-07-10 14.82 14.82 14.82 0 14.82 9.83
07-07-09 15.04 15.04 15.04 0 15.04 9.97
07-07-06 15.08 15.08 15.08 0 15.08 10.00
07-07-05 15.03 15.03 15.03 0 15.03 9.97
07-07-03 14.96 14.96 14.96 0 14.96 9.92
Date Open High Low Vol Cls adjCls
07-07-02 14.92 14.92 14.92 0 14.92 9.89
07-06-29 14.71 14.71 14.71 0 14.71 9.75
07-06-28 14.73 14.73 14.73 0 14.73 9.77
07-06-27 14.73 14.73 14.73 0 14.73 9.77
07-06-26 14.55 14.55 14.55 0 14.55 9.65
07-06-25 14.62 14.62 14.62 0 14.62 9.69
07-06-22 14.69 14.69 14.69 0 14.69 9.74
07-06-21 14.82 14.82 14.82 0 14.82 9.83
07-06-20 14.74 14.74 14.74 0 14.74 9.77
Date Open High Low Vol Cls adjCls
07-06-19 14.91 14.91 14.91 0 14.91 9.89
07-06-18 14.89 14.89 14.89 0 14.89 9.87
07-06-15 14.92 14.92 14.92 0 14.92 9.89
07-06-14 14.80 14.80 14.80 0 14.80 9.81
07-06-13 14.70 14.70 14.70 0 14.70 9.75
07-06-12 14.51 14.51 14.51 0 14.51 9.62
07-06-11 14.65 14.65 14.65 0 14.65 9.71
07-06-08 14.62 14.62 14.62 0 14.62 9.69
07-06-07 14.46 14.46 14.46 0 14.46 9.59
Date Open High Low Vol Cls adjCls
07-06-06 14.75 14.75 14.75 0 14.75 9.78
07-06-05 14.91 14.91 14.91 0 14.91 9.89
07-06-04 15.01 15.01 15.01 0 15.01 9.95
07-06-01 14.98 14.98 14.98 0 14.98 9.93
07-05-31 14.88 14.88 14.88 0 14.88 9.87
07-05-30 14.81 14.81 14.81 0 14.81 9.82
07-05-29 14.67 14.67 14.67 0 14.67 9.73
07-05-25 14.59 14.59 14.59 0 14.59 9.68
07-05-24 14.51 14.51 14.51 0 14.51 9.62
Date Open High Low Vol Cls adjCls
07-05-23 14.73 14.73 14.73 0 14.73 9.77
07-05-22 14.75 14.75 14.75 0 14.75 9.78
07-05-21 14.73 14.73 14.73 0 14.73 9.77
07-05-18 14.66 14.66 14.66 0 14.66 9.72
07-05-17 14.57 14.57 14.57 0 14.57 9.66
07-05-16 14.57 14.57 14.57 0 14.57 9.66
07-05-15 14.49 14.49 14.49 0 14.49 9.61
07-05-14 14.55 14.55 14.55 0 14.55 9.65
07-05-11 14.60 14.60 14.60 0 14.60 9.68
Date Open High Low Vol Cls adjCls
07-05-10 14.47 14.47 14.47 0 14.47 9.60
07-05-09 14.62 14.62 14.62 0 14.62 9.69
07-05-08 14.53 14.53 14.53 0 14.53 9.64
07-05-07 14.57 14.57 14.57 0 14.57 9.66
07-05-04 14.54 14.54 14.54 0 14.54 9.64
07-05-03 14.49 14.49 14.49 0 14.49 9.61
07-05-02 14.46 14.46 14.46 0 14.46 9.59
07-05-01 14.29 14.29 14.29 0 14.29 9.48
07-04-30 14.17 14.17 14.17 0 14.17 9.40
Date Open High Low Vol Cls adjCls
07-04-27 14.35 14.35 14.35 0 14.35 9.52
07-04-26 14.41 14.41 14.41 0 14.41 9.56
07-04-25 14.38 14.38 14.38 0 14.38 9.54
07-04-24 14.24 14.24 14.24 0 14.24 9.44
07-04-23 14.25 14.25 14.25 0 14.25 9.45
07-04-20 14.21 14.21 14.21 0 14.21 9.42
07-04-19 14.14 14.14 14.14 0 14.14 9.38
07-04-18 14.17 14.17 14.17 0 14.17 9.40
07-04-17 14.17 14.17 14.17 0 14.17 9.40
Date Open High Low Vol Cls adjCls
07-04-16 14.15 14.15 14.15 0 14.15 9.38
07-04-13 14.03 14.03 14.03 0 14.03 9.30
07-04-12 13.97 13.97 13.97 0 13.97 9.26
07-04-11 13.92 13.92 13.92 0 13.92 9.23
07-04-10 13.99 13.99 13.99 0 13.99 9.28
07-04-09 13.96 13.96 13.96 0 13.96 9.26
07-04-05 13.93 13.93 13.93 0 13.93 9.24
07-04-04 13.91 13.91 13.91 0 13.91 9.22
07-04-03 13.89 13.89 13.89 0 13.89 9.21
Date Open High Low Vol Cls adjCls
07-04-02 13.77 13.77 13.77 0 13.77 9.13
07-03-30 13.69 13.69 13.69 0 13.69 9.08
07-03-29 13.67 13.67 13.67 0 13.67 9.06
07-03-28 13.66 13.66 13.66 0 13.66 9.06
07-03-27 13.72 13.72 13.72 0 13.72 9.10
07-03-26 13.79 13.79 13.79 0 13.79 9.14
07-03-23 13.81 13.81 13.81 0 13.81 9.16
07-03-22 13.76 13.76 13.76 0 13.76 9.12
07-03-21 13.72 13.72 13.72 0 13.72 9.10
Date Open High Low Vol Cls adjCls
07-03-20 13.55 13.55 13.55 0 13.55 8.99
07-03-19 13.46 13.46 13.46 0 13.46 8.93
07-03-16 13.31 13.31 13.31 0 13.31 8.83
07-03-15 13.36 13.36 13.36 0 13.36 8.86
07-03-14 13.24 13.24 13.24 0 13.24 8.78
07-03-13 13.19 13.19 13.19 0 13.19 8.75
07-03-12 13.46 13.46 13.46 0 13.46 8.93
07-03-09 13.42 13.42 13.42 0 13.42 8.90
07-03-08 13.39 13.39 13.39 0 13.39 8.88
Date Open High Low Vol Cls adjCls
07-03-07 13.25 13.25 13.25 0 13.25 8.79
07-03-06 13.28 13.28 13.28 0 13.28 8.81
07-03-05 13.06 13.06 13.06 0 13.06 8.66
07-03-02 13.28 13.28 13.28 0 13.28 8.81
07-03-01 13.45 13.45 13.45 0 13.45 8.92
07-02-28 13.48 13.48 13.48 0 13.48 8.94
07-02-27 13.43 13.43 13.43 0 13.43 8.91
07-02-26 13.84 13.84 13.84 0 13.84 9.18
07-02-23 13.83 13.83 13.83 0 13.83 9.17
Date Open High Low Vol Cls adjCls
07-02-22 13.87 13.87 13.87 0 13.87 9.20
07-02-21 13.85 13.85 13.85 0 13.85 9.18
07-02-20 13.83 13.83 13.83 0 13.83 9.17
07-02-16 13.76 13.76 13.76 0 13.76 9.12
07-02-15 13.73 13.73 13.73 0 13.73 9.10
07-02-14 13.68 13.68 13.68 0 13.68 9.07
07-02-13 13.60 13.60 13.60 0 13.60 9.02
07-02-12 13.50 13.50 13.50 0 13.50 8.95
07-02-09 13.53 13.53 13.53 0 13.53 8.97
Date Open High Low Vol Cls adjCls
07-02-08 13.62 13.62 13.62 0 13.62 9.03
07-02-07 13.64 13.64 13.64 0 13.64 9.05
07-02-06 13.58 13.58 13.58 0 13.58 9.01
07-02-05 13.50 13.50 13.50 0 13.50 8.95
07-02-02 13.49 13.49 13.49 0 13.49 8.95
07-02-01 13.45 13.45 13.45 0 13.45 8.92
07-01-31 13.35 13.35 13.35 0 13.35 8.85
07-01-30 13.29 13.29 13.29 0 13.29 8.81
07-01-29 13.20 13.20 13.20 0 13.20 8.75
Date Open High Low Vol Cls adjCls
07-01-26 13.18 13.18 13.18 0 13.18 8.74
07-01-25 13.14 13.14 13.14 0 13.14 8.71
07-01-24 13.25 13.25 13.25 0 13.25 8.79
07-01-23 13.15 13.15 13.15 0 13.15 8.72
07-01-22 13.04 13.04 13.04 0 13.04 8.65
07-01-19 13.13 13.13 13.13 0 13.13 8.71
07-01-18 13.03 13.03 13.03 0 13.03 8.64
07-01-17 13.09 13.09 13.09 0 13.09 8.68
07-01-16 13.10 13.10 13.10 0 13.10 8.69
Date Open High Low Vol Cls adjCls
07-01-12 13.10 13.10 13.10 0 13.10 8.69
07-01-11 13.05 13.05 13.05 0 13.05 8.65
07-01-10 12.98 12.98 12.98 0 12.98 8.61
07-01-09 12.93 12.93 12.93 0 12.93 8.57
07-01-08 12.92 12.92 12.92 0 12.92 8.57
07-01-05 12.87 12.87 12.87 0 12.87 8.53
07-01-04 12.99 12.99 12.99 0 12.99 8.61
07-01-03 13.05 13.05 13.05 0 13.05 8.65
06-12-29 13.07 13.07 13.07 0 13.07 8.67
Date Open High Low Vol Cls adjCls
06-12-28 13.14 13.14 13.14 0 13.14 8.71
06-12-27 13.16 13.16 13.16 0 13.16 8.73
06-12-26 13.06 13.06 13.06 0 13.06 8.66
06-12-22 13.00 13.00 13.00 0 13.00 8.62
06-12-21 13.03 13.03 13.03 0 13.03 8.64
06-12-20 13.07 13.07 13.07 0 13.07 8.67
06-12-19 13.03 13.03 13.03 0 13.03 8.64
06-12-18 13.01 13.01 13.01 0 13.01 8.63
06-12-15 13.13 13.13 13.13 0 13.13 8.71
Date Open High Low Vol Cls adjCls
06-12-14 13.16 13.16 13.16 0 13.16 8.73
06-12-13 13.07 13.07 13.07 0 13.07 8.67
06-12-12 14.84 14.84 14.84 0 14.84 8.66
06-12-11 14.86 14.86 14.86 0 14.86 8.67
06-12-08 14.87 14.87 14.87 0 14.87 8.68
06-12-07 14.84 14.84 14.84 0 14.84 8.66
06-12-06 14.87 14.87 14.87 0 14.87 8.68
06-12-05 14.89 14.89 14.89 0 14.89 8.69
06-12-04 14.84 14.84 14.84 0 14.84 8.66
Date Open High Low Vol Cls adjCls
06-12-01 14.68 14.68 14.68 0 14.68 8.57
06-11-30 14.70 14.70 14.70 0 14.70 8.58
06-11-29 14.64 14.64 14.64 0 14.64 8.54
06-11-28 14.44 14.44 14.44 0 14.44 8.43
06-11-27 14.40 14.40 14.40 0 14.40 8.40
06-11-24 14.63 14.63 14.63 0 14.63 8.54
06-11-22 14.65 14.65 14.65 0 14.65 8.55
06-11-21 14.58 14.58 14.58 0 14.58 8.51
06-11-20 14.54 14.54 14.54 0 14.54 8.48
Date Open High Low Vol Cls adjCls
06-11-17 14.49 14.49 14.49 0 14.49 8.46
06-11-16 14.45 14.45 14.45 0 14.45 8.43
06-11-15 14.42 14.42 14.42 0 14.42 8.41
06-11-14 14.36 14.36 14.36 0 14.36 8.38
06-11-13 14.28 14.28 14.28 0 14.28 8.33
06-11-10 14.25 14.25 14.25 0 14.25 8.32
06-11-09 14.20 14.20 14.20 0 14.20 8.29
06-11-08 14.21 14.21 14.21 0 14.21 8.29
06-11-07 14.12 14.12 14.12 0 14.12 8.24
Date Open High Low Vol Cls adjCls
06-11-06 14.09 14.09 14.09 0 14.09 8.22
06-11-03 13.95 13.95 13.95 0 13.95 8.14
06-11-02 13.93 13.93 13.93 0 13.93 8.13
06-11-01 13.90 13.90 13.90 0 13.90 8.11
06-10-31 13.98 13.98 13.98 0 13.98 8.16
06-10-30 14.02 14.02 14.02 0 14.02 8.18
06-10-27 14.01 14.01 14.01 0 14.01 8.18
06-10-26 14.13 14.13 14.13 0 14.13 8.25
06-10-25 14.01 14.01 14.01 0 14.01 8.18
Date Open High Low Vol Cls adjCls
06-10-24 14.00 14.00 14.00 0 14.00 8.17
06-10-23 13.94 13.94 13.94 0 13.94 8.13
06-10-20 13.87 13.87 13.87 0 13.87 8.09
06-10-19 13.91 13.91 13.91 0 13.91 8.12
06-10-18 13.87 13.87 13.87 0 13.87 8.09
06-10-17 13.85 13.85 13.85 0 13.85 8.08
06-10-16 13.94 13.94 13.94 0 13.94 8.13
06-10-13 13.86 13.86 13.86 0 13.86 8.09
06-10-12 13.81 13.81 13.81 0 13.81 8.06
Date Open High Low Vol Cls adjCls
06-10-11 13.65 13.65 13.65 0 13.65 7.97
06-10-10 13.70 13.70 13.70 0 13.70 7.99
06-10-09 13.63 13.63 13.63 0 13.63 7.95
06-10-06 13.58 13.58 13.58 0 13.58 7.92
06-10-05 13.64 13.64 13.64 0 13.64 7.96
06-10-04 13.54 13.54 13.54 0 13.54 7.90
06-10-03 13.39 13.39 13.39 0 13.39 7.81
06-10-02 13.43 13.43 13.43 0 13.43 7.84
06-09-29 13.49 13.49 13.49 0 13.49 7.87
Date Open High Low Vol Cls adjCls
06-09-28 13.52 13.52 13.52 0 13.52 7.89
06-09-27 13.53 13.53 13.53 0 13.53 7.90
06-09-26 13.51 13.51 13.51 0 13.51 7.88
06-09-25 13.45 13.45 13.45 0 13.45 7.85
06-09-22 13.34 13.34 13.34 0 13.34 7.78
06-09-21 13.40 13.40 13.40 0 13.40 7.82
06-09-20 13.44 13.44 13.44 0 13.44 7.84
06-09-19 13.38 13.38 13.38 0 13.38 7.81
06-09-18 13.40 13.40 13.40 0 13.40 7.82
Date Open High Low Vol Cls adjCls
06-09-15 13.40 13.40 13.40 0 13.40 7.82
06-09-14 13.38 13.38 13.38 0 13.38 7.81
06-09-13 13.45 13.45 13.45 0 13.45 7.85
06-09-12 13.36 13.36 13.36 0 13.36 7.80
06-09-11 13.18 13.18 13.18 0 13.18 7.69
06-09-08 13.17 13.17 13.17 0 13.17 7.69
06-09-07 13.13 13.13 13.13 0 13.13 7.66
06-09-06 13.17 13.17 13.17 0 13.17 7.69
06-09-05 13.34 13.34 13.34 0 13.34 7.78
Date Open High Low Vol Cls adjCls
06-09-01 13.33 13.33 13.33 0 13.33 7.78
06-08-31 13.25 13.25 13.25 0 13.25 7.73
06-08-30 13.19 13.19 13.19 0 13.19 7.70
06-08-29 13.14 13.14 13.14 0 13.14 7.67
06-08-28 13.09 13.09 13.09 0 13.09 7.64
06-08-25 13.00 13.00 13.00 0 13.00 7.59
06-08-24 12.98 12.98 12.98 0 12.98 7.57
06-08-23 12.98 12.98 12.98 0 12.98 7.57
06-08-22 13.06 13.06 13.06 0 13.06 7.62
Date Open High Low Vol Cls adjCls
06-08-21 13.04 13.04 13.04 0 13.04 7.61
06-08-18 13.14 13.14 13.14 0 13.14 7.67
06-08-17 13.10 13.10 13.10 0 13.10 7.64
06-08-16 13.09 13.09 13.09 0 13.09 7.64
06-08-15 12.94 12.94 12.94 0 12.94 7.55
06-08-14 12.75 12.75 12.75 0 12.75 7.44
06-08-11 12.72 12.72 12.72 0 12.72 7.42
06-08-10 12.80 12.80 12.80 0 12.80 7.47
06-08-09 12.73 12.73 12.73 0 12.73 7.43
Date Open High Low Vol Cls adjCls
06-08-08 12.76 12.76 12.76 0 12.76 7.45
06-08-07 12.84 12.84 12.84 0 12.84 7.49
06-08-04 12.87 12.87 12.87 0 12.87 7.51
06-08-03 12.87 12.87 12.87 0 12.87 7.51
06-08-02 12.85 12.85 12.85 0 12.85 7.50
06-08-01 12.80 12.80 12.80 0 12.80 7.47
06-07-31 12.84 12.84 12.84 0 12.84 7.49
06-07-28 12.86 12.86 12.86 0 12.86 7.50
06-07-27 12.72 12.72 12.72 0 12.72 7.42
Date Open High Low Vol Cls adjCls
06-07-26 12.87 12.87 12.87 0 12.87 7.51
06-07-25 12.88 12.88 12.88 0 12.88 7.52
06-07-24 12.76 12.76 12.76 0 12.76 7.45
06-07-21 12.55 12.55 12.55 0 12.55 7.32
06-07-20 12.71 12.71 12.71 0 12.71 7.42
06-07-19 12.83 12.83 12.83 0 12.83 7.49
06-07-18 12.65 12.65 12.65 0 12.65 7.38
06-07-17 12.65 12.65 12.65 0 12.65 7.38
06-07-14 12.68 12.68 12.68 0 12.68 7.40
Date Open High Low Vol Cls adjCls
06-07-13 12.72 12.72 12.72 0 12.72 7.42
06-07-12 12.91 12.91 12.91 0 12.91 7.53
06-07-11 13.06 13.06 13.06 0 13.06 7.62
06-07-10 12.97 12.97 12.97 0 12.97 7.57
06-07-07 12.92 12.92 12.92 0 12.92 7.54
06-07-06 12.99 12.99 12.99 0 12.99 7.58
06-07-05 12.98 12.98 12.98 0 12.98 7.57
06-07-03 13.12 13.12 13.12 0 13.12 7.66
06-06-30 13.03 13.03 13.03 0 13.03 7.60
Date Open High Low Vol Cls adjCls
06-06-29 12.99 12.99 12.99 0 12.99 7.58
06-06-28 12.74 12.74 12.74 0 12.74 7.43
06-06-27 12.70 12.70 12.70 0 12.70 7.41
06-06-26 12.81 12.81 12.81 0 12.81 7.48
06-06-23 12.73 12.73 12.73 0 12.73 7.43
06-06-22 12.69 12.69 12.69 0 12.69 7.41
06-06-21 12.73 12.73 12.73 0 12.73 7.43
06-06-20 12.59 12.59 12.59 0 12.59 7.35
06-06-19 12.61 12.61 12.61 0 12.61 7.36
Date Open High Low Vol Cls adjCls
06-06-16 12.74 12.74 12.74 0 12.74 7.43
06-06-15 12.78 12.78 12.78 0 12.78 7.46
06-06-14 12.46 12.46 12.46 0 12.46 7.27
06-06-13 12.42 12.42 12.42 0 12.42 7.25
06-06-12 12.60 12.60 12.60 0 12.60 7.35
06-06-09 12.80 12.80 12.80 0 12.80 7.47
06-06-08 12.82 12.82 12.82 0 12.82 7.48
06-06-07 12.82 12.82 12.82 0 12.82 7.48
06-06-06 12.87 12.87 12.87 0 12.87 7.51
Date Open High Low Vol Cls adjCls
06-06-05 12.94 12.94 12.94 0 12.94 7.55
06-06-02 13.20 13.20 13.20 0 13.20 7.70
06-06-01 13.16 13.16 13.16 0 13.16 7.68
06-05-31 13.00 13.00 13.00 0 13.00 7.59
06-05-30 12.82 12.82 12.82 0 12.82 7.48
06-05-26 13.02 13.02 13.02 0 13.02 7.60
06-05-25 12.94 12.94 12.94 0 12.94 7.55
06-05-24 12.79 12.79 12.79 0 12.79 7.46
06-05-23 12.85 12.85 12.85 0 12.85 7.50
Date Open High Low Vol Cls adjCls
06-05-22 12.91 12.91 12.91 0 12.91 7.53
06-05-19 12.98 12.98 12.98 0 12.98 7.57
06-05-18 12.93 12.93 12.93 0 12.93 7.55
06-05-17 13.01 13.01 13.01 0 13.01 7.59
06-05-16 13.25 13.25 13.25 0 13.25 7.73
06-05-15 13.30 13.30 13.30 0 13.30 7.76
06-05-12 13.32 13.32 13.32 0 13.32 7.77
06-05-11 13.52 13.52 13.52 0 13.52 7.89
06-05-10 13.65 13.65 13.65 0 13.65 7.97
Date Open High Low Vol Cls adjCls
06-05-09 13.67 13.67 13.67 0 13.67 7.98
06-05-08 13.68 13.68 13.68 0 13.68 7.98
06-05-05 13.67 13.67 13.67 0 13.67 7.98
06-05-04 13.52 13.52 13.52 0 13.52 7.89
06-05-03 13.45 13.45 13.45 0 13.45 7.85
06-05-02 13.42 13.42 13.42 0 13.42 7.83
06-05-01 13.33 13.33 13.33 0 13.33 7.78
06-04-28 13.35 13.35 13.35 0 13.35 7.79
06-04-27 13.30 13.30 13.30 0 13.30 7.76
Date Open High Low Vol Cls adjCls
06-04-26 13.27 13.27 13.27 0 13.27 7.74
06-04-25 13.24 13.24 13.24 0 13.24 7.73
06-04-24 13.32 13.32 13.32 0 13.32 7.77
06-04-21 13.34 13.34 13.34 0 13.34 7.78
06-04-20 13.38 13.38 13.38 0 13.38 7.81
06-04-19 13.39 13.39 13.39 0 13.39 7.81
06-04-18 13.29 13.29 13.29 0 13.29 7.76
06-04-17 13.07 13.07 13.07 0 13.07 7.63
06-04-13 13.07 13.07 13.07 0 13.07 7.63
Date Open High Low Vol Cls adjCls
06-04-12 13.05 13.05 13.05 0 13.05 7.62
06-04-11 13.03 13.03 13.03 0 13.03 7.60
06-04-10 13.13 13.13 13.13 0 13.13 7.66
06-04-07 13.15 13.15 13.15 0 13.15 7.67
06-04-06 13.25 13.25 13.25 0 13.25 7.73
06-04-05 13.28 13.28 13.28 0 13.28 7.75
06-04-04 13.25 13.25 13.25 0 13.25 7.73
06-04-03 13.22 13.22 13.22 0 13.22 7.71
06-03-31 13.20 13.20 13.20 0 13.20 7.70
Date Open High Low Vol Cls adjCls
06-03-30 13.22 13.22 13.22 0 13.22 7.71
06-03-29 13.23 13.23 13.23 0 13.23 7.72
06-03-28 13.09 13.09 13.09 0 13.09 7.64
06-03-27 13.10 13.10 13.10 0 13.10 7.64
06-03-24 13.12 13.12 13.12 0 13.12 7.66
06-03-23 13.10 13.10 13.10 0 13.10 7.64
06-03-22 13.11 13.11 13.11 0 13.11 7.65
06-03-21 13.04 13.04 13.04 0 13.04 7.61
06-03-20 13.09 13.09 13.09 0 13.09 7.64
Date Open High Low Vol Cls adjCls
06-03-17 13.16 13.16 13.16 0 13.16 7.68
06-03-16 13.14 13.14 13.14 0 13.14 7.67
06-03-15 13.07 13.07 13.07 0 13.07 7.63
06-03-14 13.00 13.00 13.00 0 13.00 7.59
06-03-13 12.89 12.89 12.89 0 12.89 7.52
06-03-10 12.83 12.83 12.83 0 12.83 7.49
06-03-09 12.73 12.73 12.73 0 12.73 7.43
06-03-08 12.73 12.73 12.73 0 12.73 7.43
06-03-07 12.68 12.68 12.68 0 12.68 7.40
Date Open High Low Vol Cls adjCls
06-03-06 12.76 12.76 12.76 0 12.76 7.45
06-03-03 12.86 12.86 12.86 0 12.86 7.50
06-03-02 12.88 12.88 12.88 0 12.88 7.52
06-03-01 12.90 12.90 12.90 0 12.90 7.53
06-02-28 12.80 12.80 12.80 0 12.80 7.47
06-02-27 12.90 12.90 12.90 0 12.90 7.53
06-02-24 12.89 12.89 12.89 0 12.89 7.52
06-02-23 12.88 12.88 12.88 0 12.88 7.52
06-02-22 12.90 12.90 12.90 0 12.90 7.53
Date Open High Low Vol Cls adjCls
06-02-21 12.81 12.81 12.81 0 12.81 7.48
06-02-17 12.84 12.84 12.84 0 12.84 7.49
06-02-16 12.82 12.82 12.82 0 12.82 7.48
06-02-15 12.73 12.73 12.73 0 12.73 7.43
06-02-14 12.69 12.69 12.69 0 12.69 7.41
06-02-13 12.59 12.59 12.59 0 12.59 7.35
06-02-10 12.66 12.66 12.66 0 12.66 7.39
06-02-09 12.64 12.64 12.64 0 12.64 7.38
06-02-08 12.68 12.68 12.68 0 12.68 7.40
Date Open High Low Vol Cls adjCls
06-02-07 12.67 12.67 12.67 0 12.67 7.39
06-02-06 12.78 12.78 12.78 0 12.78 7.46
06-02-03 12.73 12.73 12.73 0 12.73 7.43
06-02-02 12.82 12.82 12.82 0 12.82 7.48
06-02-01 12.95 12.95 12.95 0 12.95 7.56
06-01-31 12.91 12.91 12.91 0 12.91 7.53
06-01-30 12.89 12.89 12.89 0 12.89 7.52
06-01-27 12.88 12.88 12.88 0 12.88 7.52
06-01-26 12.83 12.83 12.83 0 12.83 7.49
Date Open High Low Vol Cls adjCls
06-01-25 12.78 12.78 12.78 0 12.78 7.46
06-01-24 12.82 12.82 12.82 0 12.82 7.48
06-01-23 12.74 12.74 12.74 0 12.74 7.43
06-01-20 12.71 12.71 12.71 0 12.71 7.42
06-01-19 12.84 12.84 12.84 0 12.84 7.49
06-01-18 12.78 12.78 12.78 0 12.78 7.46
06-01-17 12.82 12.82 12.82 0 12.82 7.48
06-01-13 12.85 12.85 12.85 0 12.85 7.50
06-01-12 12.82 12.82 12.82 0 12.82 7.48
Date Open High Low Vol Cls adjCls
06-01-11 12.87 12.87 12.87 0 12.87 7.51
06-01-10 12.86 12.86 12.86 0 12.86 7.50
06-01-09 12.83 12.83 12.83 0 12.83 7.49
06-01-06 12.74 12.74 12.74 0 12.74 7.43
06-01-05 12.64 12.64 12.64 0 12.64 7.38
06-01-04 12.65 12.65 12.65 0 12.65 7.38
06-01-03 12.56 12.56 12.56 0 12.56 7.33
05-12-30 12.42 12.42 12.42 0 12.42 7.25
05-12-29 12.46 12.46 12.46 0 12.46 7.27
Date Open High Low Vol Cls adjCls
05-12-28 12.44 12.44 12.44 0 12.44 7.26
05-12-27 12.42 12.42 12.42 0 12.42 7.23
05-12-23 12.54 12.54 12.54 0 12.54 7.30
05-12-22 12.51 12.51 12.51 0 12.51 7.28
05-12-21 12.43 12.43 12.43 0 12.43 7.23
05-12-20 12.38 12.38 12.38 0 12.38 7.21
05-12-19 12.35 12.35 12.35 0 12.35 7.19
05-12-16 12.47 12.47 12.47 0 12.47 7.26
05-12-15 12.47 12.47 12.47 0 12.47 7.26
Date Open High Low Vol Cls adjCls
05-12-14 12.54 12.54 12.54 0 12.54 7.30
05-12-13 12.44 12.44 12.44 0 12.44 7.24
05-12-12 12.41 12.41 12.41 0 12.41 7.22
05-12-09 12.40 12.40 12.40 0 12.40 7.22
05-12-08 12.36 12.36 12.36 0 12.36 7.19
05-12-07 13.75 13.75 13.75 0 13.75 7.20
05-12-06 13.80 13.80 13.80 0 13.80 7.23
05-12-05 13.79 13.79 13.79 0 13.79 7.22
05-12-02 13.84 13.84 13.84 0 13.84 7.25
Date Open High Low Vol Cls adjCls
05-12-01 13.85 13.85 13.85 0 13.85 7.25
05-11-30 13.64 13.64 13.64 0 13.64 7.14
05-11-29 13.66 13.66 13.66 0 13.66 7.15
05-11-28 13.60 13.60 13.60 0 13.60 7.12
05-11-25 13.76 13.76 13.76 0 13.76 7.21
05-11-23 13.73 13.73 13.73 0 13.73 7.19
05-11-22 13.65 13.65 13.65 0 13.65 7.15
05-11-21 13.60 13.60 13.60 0 13.60 7.12
05-11-18 13.53 13.53 13.53 0 13.53 7.09
Date Open High Low Vol Cls adjCls
05-11-17 13.47 13.47 13.47 0 13.47 7.05
05-11-16 13.36 13.36 13.36 0 13.36 7.00
05-11-15 13.30 13.30 13.30 0 13.30 6.97
05-11-14 13.34 13.34 13.34 0 13.34 6.99
05-11-11 13.35 13.35 13.35 0 13.35 6.99
05-11-10 13.31 13.31 13.31 0 13.31 6.97
05-11-09 13.22 13.22 13.22 0 13.22 6.92
05-11-08 13.18 13.18 13.18 0 13.18 6.90
05-11-07 13.26 13.26 13.26 0 13.26 6.94
Date Open High Low Vol Cls adjCls
05-11-04 13.21 13.21 13.21 0 13.21 6.92
05-11-03 13.22 13.22 13.22 0 13.22 6.92
05-11-02 13.21 13.21 13.21 0 13.21 6.92
05-11-01 12.99 12.99 12.99 0 12.99 6.80
05-10-31 13.02 13.02 13.02 0 13.02 6.82
05-10-28 12.87 12.87 12.87 0 12.87 6.74
05-10-27 12.66 12.66 12.66 0 12.66 6.63
05-10-26 12.86 12.86 12.86 0 12.86 6.74
05-10-25 12.93 12.93 12.93 0 12.93 6.77
Date Open High Low Vol Cls adjCls
05-10-24 12.96 12.96 12.96 0 12.96 6.79
05-10-21 12.81 12.81 12.81 0 12.81 6.71
05-10-20 12.72 12.72 12.72 0 12.72 6.66
05-10-19 12.88 12.88 12.88 0 12.88 6.75
05-10-18 12.78 12.78 12.78 0 12.78 6.69
05-10-17 12.96 12.96 12.96 0 12.96 6.79
05-10-14 12.90 12.90 12.90 0 12.90 6.76
05-10-13 12.76 12.76 12.76 0 12.76 6.68
05-10-12 12.83 12.83 12.83 0 12.83 6.72
Date Open High Low Vol Cls adjCls
05-10-11 12.99 12.99 12.99 0 12.99 6.80
05-10-10 13.01 13.01 13.01 0 13.01 6.81
05-10-07 13.15 13.15 13.15 0 13.15 6.89
05-10-06 13.05 13.05 13.05 0 13.05 6.83
05-10-05 13.16 13.16 13.16 0 13.16 6.89
05-10-04 13.42 13.42 13.42 0 13.42 7.03
05-10-03 13.64 13.64 13.64 0 13.64 7.14
05-09-30 13.61 13.61 13.61 0 13.61 7.13
05-09-29 13.54 13.54 13.54 0 13.54 7.09
Date Open High Low Vol Cls adjCls
05-09-28 13.44 13.44 13.44 0 13.44 7.04
05-09-27 13.43 13.43 13.43 0 13.43 7.03
05-09-26 13.43 13.43 13.43 0 13.43 7.03
05-09-23 13.39 13.39 13.39 0 13.39 7.01
05-09-22 13.32 13.32 13.32 0 13.32 6.98
05-09-21 13.28 13.28 13.28 0 13.28 6.96
05-09-20 13.49 13.49 13.49 0 13.49 7.07
05-09-19 13.64 13.64 13.64 0 13.64 7.14
05-09-16 13.73 13.73 13.73 0 13.73 7.19
Date Open High Low Vol Cls adjCls
05-09-15 13.66 13.66 13.66 0 13.66 7.15
05-09-14 13.65 13.65 13.65 0 13.65 7.15
05-09-13 13.70 13.70 13.70 0 13.70 7.18
05-09-12 13.79 13.79 13.79 0 13.79 7.22
05-09-09 13.77 13.77 13.77 0 13.77 7.21
05-09-08 13.64 13.64 13.64 0 13.64 7.14
05-09-07 13.73 13.73 13.73 0 13.73 7.19
05-09-06 13.66 13.66 13.66 0 13.66 7.15
05-09-02 13.53 13.53 13.53 0 13.53 7.09
Date Open High Low Vol Cls adjCls
05-09-01 13.60 13.60 13.60 0 13.60 7.12
05-08-31 13.60 13.60 13.60 0 13.60 7.12
05-08-30 13.47 13.47 13.47 0 13.47 7.05
05-08-29 13.51 13.51 13.51 0 13.51 7.08
05-08-26 13.46 13.46 13.46 0 13.46 7.05
05-08-25 13.53 13.53 13.53 0 13.53 7.09
05-08-24 13.46 13.46 13.46 0 13.46 7.05
05-08-23 13.51 13.51 13.51 0 13.51 7.08
05-08-22 13.52 13.52 13.52 0 13.52 7.08
Date Open High Low Vol Cls adjCls
05-08-19 13.47 13.47 13.47 0 13.47 7.05
05-08-18 13.43 13.43 13.43 0 13.43 7.03
05-08-17 13.47 13.47 13.47 0 13.47 7.05
05-08-16 13.47 13.47 13.47 0 13.47 7.05
05-08-15 13.64 13.64 13.64 0 13.64 7.14
05-08-12 13.58 13.58 13.58 0 13.58 7.11
05-08-11 13.64 13.64 13.64 0 13.64 7.14
05-08-10 13.56 13.56 13.56 0 13.56 7.10
05-08-09 13.52 13.52 13.52 0 13.52 7.08
Date Open High Low Vol Cls adjCls
05-08-08 13.47 13.47 13.47 0 13.47 7.05
05-08-05 13.51 13.51 13.51 0 13.51 7.08
05-08-04 13.63 13.63 13.63 0 13.63 7.14
05-08-03 13.73 13.73 13.73 0 13.73 7.19
05-08-02 13.73 13.73 13.73 0 13.73 7.19
05-08-01 13.66 13.66 13.66 0 13.66 7.15
05-07-29 13.65 13.65 13.65 0 13.65 7.15
05-07-28 13.70 13.70 13.70 0 13.70 7.18
05-07-27 13.59 13.59 13.59 0 13.59 7.12
Date Open High Low Vol Cls adjCls
05-07-26 13.54 13.54 13.54 0 13.54 7.09
05-07-25 13.49 13.49 13.49 0 13.49 7.07
05-07-22 13.57 13.57 13.57 0 13.57 7.11
05-07-21 13.46 13.46 13.46 0 13.46 7.05
05-07-20 13.55 13.55 13.55 0 13.55 7.10
05-07-19 13.46 13.46 13.46 0 13.46 7.05
05-07-18 13.34 13.34 13.34 0 13.34 6.99
05-07-15 13.36 13.36 13.36 0 13.36 7.00
05-07-14 13.36 13.36 13.36 0 13.36 7.00
Date Open High Low Vol Cls adjCls
05-07-13 13.35 13.35 13.35 0 13.35 6.99
05-07-12 13.36 13.36 13.36 0 13.36 7.00
05-07-11 13.37 13.37 13.37 0 13.37 7.00
05-07-08 13.26 13.26 13.26 0 13.26 6.94
05-07-07 13.09 13.09 13.09 0 13.09 6.86
05-07-06 13.02 13.02 13.02 0 13.02 6.82
05-07-05 13.12 13.12 13.12 0 13.12 6.87
05-07-01 13.00 13.00 13.00 0 13.00 6.81
05-06-30 12.93 12.93 12.93 0 12.93 6.77
Date Open High Low Vol Cls adjCls
05-06-29 12.95 12.95 12.95 0 12.95 6.78
05-06-28 12.92 12.92 12.92 0 12.92 6.77
05-06-27 12.80 12.80 12.80 0 12.80 6.70
05-06-24 12.83 12.83 12.83 0 12.83 6.72
05-06-23 12.92 12.92 12.92 0 12.92 6.77
05-06-22 13.03 13.03 13.03 0 13.03 6.82
05-06-21 13.01 13.01 13.01 0 13.01 6.81
05-06-20 13.01 13.01 13.01 0 13.01 6.81
05-06-17 13.04 13.04 13.04 0 13.04 6.83
Date Open High Low Vol Cls adjCls
05-06-16 12.99 12.99 12.99 0 12.99 6.80
05-06-15 12.91 12.91 12.91 0 12.91 6.76
05-06-14 12.89 12.89 12.89 0 12.89 6.75
05-06-13 12.82 12.82 12.82 0 12.82 6.71
05-06-10 12.77 12.77 12.77 0 12.77 6.69
05-06-09 12.77 12.77 12.77 0 12.77 6.69
05-06-08 12.70 12.70 12.70 0 12.70 6.65
05-06-07 12.73 12.73 12.73 0 12.73 6.67
05-06-06 12.73 12.73 12.73 0 12.73 6.67
Date Open High Low Vol Cls adjCls
05-06-03 12.71 12.71 12.71 0 12.71 6.66
05-06-02 12.75 12.75 12.75 0 12.75 6.68
05-06-01 12.73 12.73 12.73 0 12.73 6.67
05-05-31 12.62 12.62 12.62 0 12.62 6.61
05-05-27 12.64 12.64 12.64 0 12.64 6.62
05-05-26 12.60 12.60 12.60 0 12.60 6.60
05-05-25 12.50 12.50 12.50 0 12.50 6.55
05-05-24 12.55 12.55 12.55 0 12.55 6.57
05-05-23 12.58 12.58 12.58 0 12.58 6.59
Date Open High Low Vol Cls adjCls
05-05-20 12.50 12.50 12.50 0 12.50 6.55
05-05-19 12.53 12.53 12.53 0 12.53 6.56
05-05-18 12.48 12.48 12.48 0 12.48 6.54
05-05-17 12.30 12.30 12.30 0 12.30 6.44
05-05-16 12.22 12.22 12.22 0 12.22 6.40
05-05-13 12.09 12.09 12.09 0 12.09 6.33
05-05-12 12.19 12.19 12.19 0 12.19 6.38
05-05-11 12.34 12.34 12.34 0 12.34 6.46
05-05-10 12.31 12.31 12.31 0 12.31 6.45
Date Open High Low Vol Cls adjCls
05-05-09 12.41 12.41 12.41 0 12.41 6.50
05-05-06 12.37 12.37 12.37 0 12.37 6.48
05-05-05 12.36 12.36 12.36 0 12.36 6.47
05-05-04 12.34 12.34 12.34 0 12.34 6.46
05-05-03 12.17 12.17 12.17 0 12.17 6.37
05-05-02 12.19 12.19 12.19 0 12.19 6.38
05-04-29 12.12 12.12 12.12 0 12.12 6.35
05-04-28 12.02 12.02 12.02 0 12.02 6.30
05-04-27 12.16 12.16 12.16 0 12.16 6.37
Date Open High Low Vol Cls adjCls
05-04-26 12.13 12.13 12.13 0 12.13 6.35
05-04-25 12.26 12.26 12.26 0 12.26 6.42
05-04-22 12.14 12.14 12.14 0 12.14 6.36
05-04-21 12.21 12.21 12.21 0 12.21 6.40
05-04-20 12.02 12.02 12.02 0 12.02 6.30
05-04-19 12.21 12.21 12.21 0 12.21 6.40
05-04-18 12.09 12.09 12.09 0 12.09 6.33
05-04-15 12.05 12.05 12.05 0 12.05 6.31
05-04-14 12.31 12.31 12.31 0 12.31 6.45
Date Open High Low Vol Cls adjCls
05-04-13 12.44 12.44 12.44 0 12.44 6.52
05-04-12 12.61 12.61 12.61 0 12.61 6.60
05-04-11 12.54 12.54 12.54 0 12.54 6.57
05-04-08 12.54 12.54 12.54 0 12.54 6.57
05-04-07 12.65 12.65 12.65 0 12.65 6.63
05-04-06 12.58 12.58 12.58 0 12.58 6.59
05-04-05 12.54 12.54 12.54 0 12.54 6.57
05-04-04 12.51 12.51 12.51 0 12.51 6.55
05-04-01 12.47 12.47 12.47 0 12.47 6.53
Date Open High Low Vol Cls adjCls
05-03-31 12.51 12.51 12.51 0 12.51 6.55
05-03-30 12.45 12.45 12.45 0 12.45 6.52
05-03-29 12.26 12.26 12.26 0 12.26 6.42
05-03-28 12.44 12.44 12.44 0 12.44 6.52
05-03-24 12.43 12.43 12.43 0 12.43 6.51
05-03-23 12.37 12.37 12.37 0 12.37 6.48
05-03-22 12.44 12.44 12.44 0 12.44 6.52
05-03-21 12.53 12.53 12.53 0 12.53 6.56
05-03-18 12.56 12.56 12.56 0 12.56 6.58
Date Open High Low Vol Cls adjCls
05-03-17 12.61 12.61 12.61 0 12.61 6.60
05-03-16 12.54 12.54 12.54 0 12.54 6.57
05-03-15 12.67 12.67 12.67 0 12.67 6.64
05-03-14 12.75 12.75 12.75 0 12.75 6.68
05-03-11 12.65 12.65 12.65 0 12.65 6.63
05-03-10 12.68 12.68 12.68 0 12.68 6.64
05-03-09 12.70 12.70 12.70 0 12.70 6.65
05-03-08 12.85 12.85 12.85 0 12.85 6.73
05-03-07 12.90 12.90 12.90 0 12.90 6.76
Date Open High Low Vol Cls adjCls
05-03-04 12.88 12.88 12.88 0 12.88 6.75
05-03-03 12.74 12.74 12.74 0 12.74 6.67
05-03-02 12.72 12.72 12.72 0 12.72 6.66
05-03-01 12.73 12.73 12.73 0 12.73 6.67
05-02-28 12.63 12.63 12.63 0 12.63 6.62
05-02-25 12.69 12.69 12.69 0 12.69 6.65
05-02-24 12.53 12.53 12.53 0 12.53 6.56
05-02-23 12.45 12.45 12.45 0 12.45 6.52
05-02-22 12.38 12.38 12.38 0 12.38 6.48
Date Open High Low Vol Cls adjCls
05-02-18 12.55 12.55 12.55 0 12.55 6.57
05-02-17 12.55 12.55 12.55 0 12.55 6.57
05-02-16 12.64 12.64 12.64 0 12.64 6.62
05-02-15 12.63 12.63 12.63 0 12.63 6.62
05-02-14 12.59 12.59 12.59 0 12.59 6.59
05-02-11 12.59 12.59 12.59 0 12.59 6.59
05-02-10 12.46 12.46 12.46 0 12.46 6.53
05-02-09 12.41 12.41 12.41 0 12.41 6.50
05-02-08 12.52 12.52 12.52 0 12.52 6.56
Date Open High Low Vol Cls adjCls
05-02-07 12.52 12.52 12.52 0 12.52 6.56
05-02-04 12.53 12.53 12.53 0 12.53 6.56
05-02-03 12.36 12.36 12.36 0 12.36 6.47
05-02-02 12.36 12.36 12.36 0 12.36 6.47
05-02-01 12.31 12.31 12.31 0 12.31 6.45
05-01-31 12.04 12.04 12.04 0 12.04 6.31
05-01-28 12.04 12.04 12.04 0 12.04 6.31
05-01-27 12.09 12.09 12.09 0 12.09 6.33
05-01-26 12.00 12.00 12.00 0 12.00 6.29
Date Open High Low Vol Cls adjCls
05-01-25 11.90 11.90 11.90 0 11.90 6.23
05-01-24 11.90 11.90 11.90 0 11.90 6.23
05-01-21 11.98 11.98 11.98 0 11.98 6.27
05-01-20 12.01 12.01 12.01 0 12.01 6.29
05-01-19 12.07 12.07 12.07 0 12.07 6.32
05-01-18 12.15 12.15 12.15 0 12.15 6.36
05-01-14 12.07 12.07 12.07 0 12.07 6.32
05-01-13 12.00 12.00 12.00 0 12.00 6.29
05-01-12 12.00 12.00 12.00 0 12.00 6.29
Date Open High Low Vol Cls adjCls
05-01-11 11.98 11.98 11.98 0 11.98 6.27
05-01-10 12.03 12.03 12.03 0 12.03 6.30
05-01-07 11.98 11.98 11.98 0 11.98 6.27
05-01-06 12.02 12.02 12.02 0 12.02 6.30
05-01-05 11.98 11.98 11.98 0 11.98 6.27
05-01-04 12.17 12.17 12.17 0 12.17 6.37
05-01-03 12.33 12.33 12.33 0 12.33 6.46
04-12-31 12.50 12.50 12.50 0 12.50 6.55
04-12-30 12.50 12.50 12.50 0 12.50 6.55
Date Open High Low Vol Cls adjCls
04-12-29 12.47 12.47 12.47 0 12.47 6.53
04-12-28 12.44 12.44 12.44 0 12.44 6.52
04-12-27 12.30 12.30 12.30 0 12.30 6.44
04-12-23 12.39 12.39 12.39 0 12.39 6.49
04-12-22 12.39 12.39 12.39 0 12.39 6.49
04-12-21 12.31 12.31 12.31 0 12.31 6.45
04-12-20 12.18 12.18 12.18 0 12.18 6.38
04-12-17 15.39 15.39 15.39 0 15.39 6.38
04-12-16 15.43 15.43 15.43 0 15.43 6.40
Date Open High Low Vol Cls adjCls
04-12-15 15.43 15.43 15.43 0 15.43 6.40
04-12-14 15.29 15.29 15.29 0 15.29 6.34
04-12-13 15.23 15.23 15.23 0 15.23 6.32
04-12-10 15.11 15.11 15.11 0 15.11 6.27
04-12-09 15.09 15.09 15.09 0 15.09 6.26
04-12-08 15.03 15.03 15.03 0 15.03 6.23
04-12-07 15.00 15.00 15.00 0 15.00 6.22
04-12-06 15.19 15.19 15.19 0 15.19 6.30
04-12-03 15.26 15.26 15.26 0 15.26 6.33
Date Open High Low Vol Cls adjCls
04-12-02 15.22 15.22 15.22 0 15.22 6.31
04-12-01 15.24 15.24 15.24 0 15.24 6.32
04-11-30 15.08 15.08 15.08 0 15.08 6.25
04-11-29 15.11 15.11 15.11 0 15.11 6.27
04-11-26 15.17 15.17 15.17 0 15.17 6.29
04-11-24 15.13 15.13 15.13 0 15.13 6.27
04-11-23 15.00 15.00 15.00 0 15.00 6.22
04-11-22 14.95 14.95 14.95 0 14.95 6.20
04-11-19 14.81 14.81 14.81 0 14.81 6.14
Date Open High Low Vol Cls adjCls
04-11-18 14.91 14.91 14.91 0 14.91 6.18
04-11-17 14.91 14.91 14.91 0 14.91 6.18
04-11-16 14.80 14.80 14.80 0 14.80 6.14
04-11-15 14.86 14.86 14.86 0 14.86 6.16
04-11-12 14.89 14.89 14.89 0 14.89 6.17
04-11-11 14.75 14.75 14.75 0 14.75 6.12
04-11-10 14.62 14.62 14.62 0 14.62 6.06
04-11-09 14.56 14.56 14.56 0 14.56 6.04
04-11-08 14.53 14.53 14.53 0 14.53 6.03
Date Open High Low Vol Cls adjCls
04-11-05 14.58 14.58 14.58 0 14.58 6.05
04-11-04 14.49 14.49 14.49 0 14.49 6.01
04-11-03 14.31 14.31 14.31 0 14.31 5.93
04-11-02 14.17 14.17 14.17 0 14.17 5.88
04-11-01 14.17 14.17 14.17 0 14.17 5.88
04-10-29 14.13 14.13 14.13 0 14.13 5.86
04-10-28 14.09 14.09 14.09 0 14.09 5.84
04-10-27 14.07 14.07 14.07 0 14.07 5.83
04-10-26 13.96 13.96 13.96 0 13.96 5.79
Date Open High Low Vol Cls adjCls
04-10-25 13.78 13.78 13.78 0 13.78 5.71
04-10-22 13.72 13.72 13.72 0 13.72 5.69
04-10-21 13.75 13.75 13.75 0 13.75 5.70
04-10-20 13.67 13.67 13.67 0 13.67 5.67
04-10-19 13.66 13.66 13.66 0 13.66 5.66
04-10-18 13.76 13.76 13.76 0 13.76 5.71
04-10-15 13.73 13.73 13.73 0 13.73 5.69
04-10-14 13.67 13.67 13.67 0 13.67 5.67
04-10-13 13.72 13.72 13.72 0 13.72 5.69
Date Open High Low Vol Cls adjCls
04-10-12 13.85 13.85 13.85 0 13.85 5.74
04-10-11 13.87 13.87 13.87 0 13.87 5.75
04-10-08 13.88 13.88 13.88 0 13.88 5.76
04-10-07 13.98 13.98 13.98 0 13.98 5.80
04-10-06 14.08 14.08 14.08 0 14.08 5.84
04-10-05 13.97 13.97 13.97 0 13.97 5.79
04-10-04 14.01 14.01 14.01 0 14.01 5.81
04-10-01 13.94 13.94 13.94 0 13.94 5.78
04-09-30 13.81 13.81 13.81 0 13.81 5.73
Date Open High Low Vol Cls adjCls
04-09-29 13.72 13.72 13.72 0 13.72 5.69
04-09-28 13.67 13.67 13.67 0 13.67 5.67
04-09-27 13.52 13.52 13.52 0 13.52 5.61
04-09-24 13.63 13.63 13.63 0 13.63 5.65
04-09-23 13.56 13.56 13.56 0 13.56 5.62
04-09-22 13.60 13.60 13.60 0 13.60 5.64
04-09-21 13.71 13.71 13.71 0 13.71 5.69
04-09-20 13.63 13.63 13.63 0 13.63 5.65
04-09-17 13.66 13.66 13.66 0 13.66 5.66
Date Open High Low Vol Cls adjCls
04-09-16 13.60 13.60 13.60 0 13.60 5.64
04-09-15 13.49 13.49 13.49 0 13.49 5.59
04-09-14 13.51 13.51 13.51 0 13.51 5.60
04-09-13 13.52 13.52 13.52 0 13.52 5.61
04-09-10 13.47 13.47 13.47 0 13.47 5.59
04-09-09 13.43 13.43 13.43 0 13.43 5.57
04-09-08 13.40 13.40 13.40 0 13.40 5.56
04-09-07 13.49 13.49 13.49 0 13.49 5.59
04-09-03 13.40 13.40 13.40 0 13.40 5.56
Date Open High Low Vol Cls adjCls
04-09-02 13.40 13.40 13.40 0 13.40 5.56
04-09-01 13.27 13.27 13.27 0 13.27 5.50
04-08-31 13.20 13.20 13.20 0 13.20 5.47
04-08-30 13.13 13.13 13.13 0 13.13 5.44
04-08-27 13.22 13.22 13.22 0 13.22 5.48
04-08-26 13.16 13.16 13.16 0 13.16 5.46
04-08-25 13.17 13.17 13.17 0 13.17 5.46
04-08-24 13.06 13.06 13.06 0 13.06 5.42
04-08-23 13.05 13.05 13.05 0 13.05 5.41
Date Open High Low Vol Cls adjCls
04-08-20 13.12 13.12 13.12 0 13.12 5.44
04-08-19 13.02 13.02 13.02 0 13.02 5.40
04-08-18 13.04 13.04 13.04 0 13.04 5.41
04-08-17 12.94 12.94 12.94 0 12.94 5.37
04-08-16 12.91 12.91 12.91 0 12.91 5.35
04-08-13 12.73 12.73 12.73 0 12.73 5.28
04-08-12 12.77 12.77 12.77 0 12.77 5.30
04-08-11 12.91 12.91 12.91 0 12.91 5.35
04-08-10 12.98 12.98 12.98 0 12.98 5.38
Date Open High Low Vol Cls adjCls
04-08-09 12.79 12.79 12.79 0 12.79 5.30
04-08-06 12.79 12.79 12.79 0 12.79 5.30
04-08-05 13.02 13.02 13.02 0 13.02 5.40
04-08-04 13.28 13.28 13.28 0 13.28 5.51
04-08-03 13.35 13.35 13.35 0 13.35 5.54
04-08-02 13.46 13.46 13.46 0 13.46 5.58
04-07-30 13.41 13.41 13.41 0 13.41 5.56
04-07-29 13.38 13.38 13.38 0 13.38 5.55
04-07-28 13.25 13.25 13.25 0 13.25 5.49
Date Open High Low Vol Cls adjCls
04-07-27 13.26 13.26 13.26 0 13.26 5.50
04-07-26 13.12 13.12 13.12 0 13.12 5.44
04-07-23 13.23 13.23 13.23 0 13.23 5.49
04-07-22 13.33 13.33 13.33 0 13.33 5.53
04-07-21 13.46 13.46 13.46 0 13.46 5.58
04-07-20 13.65 13.65 13.65 0 13.65 5.66
04-07-19 13.56 13.56 13.56 0 13.56 5.62
04-07-16 13.56 13.56 13.56 0 13.56 5.62
04-07-15 13.59 13.59 13.59 0 13.59 5.64
Date Open High Low Vol Cls adjCls
04-07-14 13.60 13.60 13.60 0 13.60 5.64
04-07-13 13.61 13.61 13.61 0 13.61 5.64
04-07-12 13.59 13.59 13.59 0 13.59 5.64
04-07-09 13.60 13.60 13.60 0 13.60 5.64
04-07-08 13.52 13.52 13.52 0 13.52 5.61
04-07-07 13.67 13.67 13.67 0 13.67 5.67
04-07-06 13.63 13.63 13.63 0 13.63 5.65
04-07-02 13.73 13.73 13.73 0 13.73 5.69
04-07-01 13.76 13.76 13.76 0 13.76 5.71
Date Open High Low Vol Cls adjCls
04-06-30 13.87 13.87 13.87 0 13.87 5.75
04-06-29 13.73 13.73 13.73 0 13.73 5.69
04-06-28 13.70 13.70 13.70 0 13.70 5.68
04-06-25 13.75 13.75 13.75 0 13.75 5.70
04-06-24 13.70 13.70 13.70 0 13.70 5.68
04-06-23 13.73 13.73 13.73 0 13.73 5.69
04-06-22 13.59 13.59 13.59 0 13.59 5.64
04-06-21 13.51 13.51 13.51 0 13.51 5.60
04-06-18 13.54 13.54 13.54 0 13.54 5.61
Date Open High Low Vol Cls adjCls
04-06-17 13.54 13.54 13.54 0 13.54 5.61
04-06-16 13.57 13.57 13.57 0 13.57 5.63
04-06-15 13.54 13.54 13.54 0 13.54 5.61
04-06-14 13.44 13.44 13.44 0 13.44 5.57
04-06-10 13.59 13.59 13.59 0 13.59 5.64
04-06-09 13.57 13.57 13.57 0 13.57 5.63
04-06-08 13.71 13.71 13.71 0 13.71 5.69
04-06-07 13.73 13.73 13.73 0 13.73 5.69
04-06-04 13.49 13.49 13.49 0 13.49 5.59
Date Open High Low Vol Cls adjCls
04-06-03 13.42 13.42 13.42 0 13.42 5.57
04-06-02 13.53 13.53 13.53 0 13.53 5.61
04-06-01 13.50 13.50 13.50 0 13.50 5.60
04-05-28 13.47 13.47 13.47 0 13.47 5.59
04-05-27 13.41 13.41 13.41 0 13.41 5.56
04-05-26 13.35 13.35 13.35 0 13.35 5.54
04-05-25 13.32 13.32 13.32 0 13.32 5.52
04-05-24 13.10 13.10 13.10 0 13.10 5.43
04-05-21 13.00 13.00 13.00 0 13.00 5.39
Date Open High Low Vol Cls adjCls
04-05-20 12.92 12.92 12.92 0 12.92 5.36
04-05-19 12.93 12.93 12.93 0 12.93 5.36
04-05-18 12.96 12.96 12.96 0 12.96 5.37
04-05-17 12.84 12.84 12.84 0 12.84 5.32
04-05-14 13.00 13.00 13.00 0 13.00 5.39
04-05-13 13.00 13.00 13.00 0 13.00 5.39
04-05-12 13.02 13.02 13.02 0 13.02 5.40
04-05-11 13.04 13.04 13.04 0 13.04 5.41
04-05-10 12.90 12.90 12.90 0 12.90 5.35
Date Open High Low Vol Cls adjCls
04-05-07 13.16 13.16 13.16 0 13.16 5.46
04-05-06 13.45 13.45 13.45 0 13.45 5.58
04-05-05 13.58 13.58 13.58 0 13.58 5.63
04-05-04 13.51 13.51 13.51 0 13.51 5.60
04-05-03 13.44 13.44 13.44 0 13.44 5.57
04-04-30 13.33 13.33 13.33 0 13.33 5.53
04-04-29 13.41 13.41 13.41 0 13.41 5.56
04-04-28 13.59 13.59 13.59 0 13.59 5.64
04-04-27 13.80 13.80 13.80 0 13.80 5.72
Date Open High Low Vol Cls adjCls
04-04-26 13.76 13.76 13.76 0 13.76 5.71
04-04-23 13.79 13.79 13.79 0 13.79 5.72
04-04-22 13.84 13.84 13.84 0 13.84 5.74
04-04-21 13.62 13.62 13.62 0 13.62 5.65
04-04-20 13.55 13.55 13.55 0 13.55 5.62
04-04-19 13.67 13.67 13.67 0 13.67 5.67
04-04-16 13.60 13.60 13.60 0 13.60 5.64
04-04-15 13.47 13.47 13.47 0 13.47 5.59
04-04-14 13.45 13.45 13.45 0 13.45 5.58
Date Open High Low Vol Cls adjCls
04-04-13 13.54 13.54 13.54 0 13.54 5.61
04-04-12 13.79 13.79 13.79 0 13.79 5.72
04-04-08 13.77 13.77 13.77 0 13.77 5.71
04-04-07 13.87 13.87 13.87 0 13.87 5.75
04-04-06 13.91 13.91 13.91 0 13.91 5.77
04-04-05 13.89 13.89 13.89 0 13.89 5.76
04-04-02 13.78 13.78 13.78 0 13.78 5.71
04-04-01 13.69 13.69 13.69 0 13.69 5.68
04-03-31 13.58 13.58 13.58 0 13.58 5.63
Date Open High Low Vol Cls adjCls
04-03-30 13.57 13.57 13.57 0 13.57 5.63
04-03-29 13.49 13.49 13.49 0 13.49 5.59
04-03-26 13.31 13.31 13.31 0 13.31 5.52
04-03-25 13.24 13.24 13.24 0 13.24 5.49
04-03-24 13.05 13.05 13.05 0 13.05 5.41
04-03-23 13.12 13.12 13.12 0 13.12 5.44
04-03-22 13.07 13.07 13.07 0 13.07 5.42
04-03-19 13.35 13.35 13.35 0 13.35 5.54
04-03-18 13.41 13.41 13.41 0 13.41 5.56
Date Open High Low Vol Cls adjCls
04-03-17 13.43 13.43 13.43 0 13.43 5.57
04-03-16 13.16 13.16 13.16 0 13.16 5.46
04-03-15 13.11 13.11 13.11 0 13.11 5.44
04-03-12 13.35 13.35 13.35 0 13.35 5.54
04-03-11 13.09 13.09 13.09 0 13.09 5.43
04-03-10 13.30 13.30 13.30 0 13.30 5.52
04-03-09 13.56 13.56 13.56 0 13.56 5.62
04-03-08 13.72 13.72 13.72 0 13.72 5.69
04-03-05 13.78 13.78 13.78 0 13.78 5.71
Date Open High Low Vol Cls adjCls
04-03-04 13.72 13.72 13.72 0 13.72 5.69
04-03-03 13.66 13.66 13.66 0 13.66 5.66
04-03-02 13.65 13.65 13.65 0 13.65 5.66
04-03-01 13.65 13.65 13.65 0 13.65 5.66
04-02-27 13.47 13.47 13.47 0 13.47 5.59
04-02-26 13.39 13.39 13.39 0 13.39 5.55
04-02-25 13.28 13.28 13.28 0 13.28 5.51
04-02-24 13.19 13.19 13.19 0 13.19 5.47
04-02-23 13.18 13.18 13.18 0 13.18 5.47
Date Open High Low Vol Cls adjCls
04-02-20 13.30 13.30 13.30 0 13.30 5.52
04-02-19 13.36 13.36 13.36 0 13.36 5.54
04-02-18 13.44 13.44 13.44 0 13.44 5.57
04-02-17 13.46 13.46 13.46 0 13.46 5.58
04-02-13 13.35 13.35 13.35 0 13.35 5.54
04-02-12 13.38 13.38 13.38 0 13.38 5.55
04-02-11 13.42 13.42 13.42 0 13.42 5.57
04-02-10 13.36 13.36 13.36 0 13.36 5.54
04-02-09 13.32 13.32 13.32 0 13.32 5.52
Date Open High Low Vol Cls adjCls
04-02-06 13.32 13.32 13.32 0 13.32 5.52
04-02-05 13.13 13.13 13.13 0 13.13 5.44
04-02-04 13.05 13.05 13.05 0 13.05 5.41
04-02-03 13.14 13.14 13.14 0 13.14 5.45
04-02-02 13.12 13.12 13.12 0 13.12 5.44
04-01-30 13.08 13.08 13.08 0 13.08 5.42
04-01-29 13.03 13.03 13.03 0 13.03 5.40
04-01-28 13.08 13.08 13.08 0 13.08 5.42
04-01-27 13.26 13.26 13.26 0 13.26 5.50
Date Open High Low Vol Cls adjCls
04-01-26 13.30 13.30 13.30 0 13.30 5.52
04-01-23 13.21 13.21 13.21 0 13.21 5.48
04-01-22 13.21 13.21 13.21 0 13.21 5.48
04-01-21 13.26 13.26 13.26 0 13.26 5.50
04-01-20 13.16 13.16 13.16 0 13.16 5.46
04-01-16 13.13 13.13 13.13 0 13.13 5.44
04-01-15 13.04 13.04 13.04 0 13.04 5.41
04-01-14 13.03 13.03 13.03 0 13.03 5.40
04-01-13 12.93 12.93 12.93 0 12.93 5.36
Date Open High Low Vol Cls adjCls
04-01-12 12.97 12.97 12.97 0 12.97 5.38
04-01-09 12.92 12.92 12.92 0 12.92 5.36
04-01-08 12.99 12.99 12.99 0 12.99 5.39
04-01-07 12.95 12.95 12.95 0 12.95 5.37
04-01-06 12.90 12.90 12.90 0 12.90 5.35
04-01-05 12.87 12.87 12.87 0 12.87 5.34
04-01-02 12.80 12.80 12.80 0 12.80 5.31
03-12-31 12.81 12.81 12.81 0 12.81 5.31
03-12-30 12.82 12.82 12.82 0 12.82 5.32
Date Open High Low Vol Cls adjCls
03-12-29 12.80 12.80 12.80 0 12.80 5.31
03-12-26 12.66 12.66 12.66 0 12.66 5.25
03-12-24 12.61 12.61 12.61 0 12.61 5.23
03-12-23 12.63 12.63 12.63 0 12.63 5.24
03-12-22 12.59 12.59 12.59 0 12.59 5.22
03-12-19 12.57 12.57 12.57 0 12.57 5.21
03-12-18 12.61 12.61 12.61 0 12.61 5.21
03-12-17 12.42 12.42 12.42 0 12.42 5.14
03-12-16 12.37 12.37 12.37 0 12.37 5.11
Date Open High Low Vol Cls adjCls
03-12-15 12.34 12.34 12.34 0 12.34 5.10
03-12-12 12.49 12.49 12.49 0 12.49 5.16
03-12-11 12.41 12.41 12.41 0 12.41 5.13
03-12-10 12.21 12.21 12.21 0 12.21 5.05
03-12-09 12.32 12.32 12.32 0 12.32 5.09
03-12-08 12.42 12.42 12.42 0 12.42 5.14
03-12-05 12.35 12.35 12.35 0 12.35 5.11
03-12-04 12.40 12.40 12.40 0 12.40 5.13
03-12-03 12.42 12.42 12.42 0 12.42 5.14
Date Open High Low Vol Cls adjCls
03-12-02 12.50 12.50 12.50 0 12.50 5.17
03-12-01 12.54 12.54 12.54 0 12.54 5.19
03-11-28 12.39 12.39 12.39 0 12.39 5.12
03-11-26 12.36 12.36 12.36 0 12.36 5.11
03-11-25 12.28 12.28 12.28 0 12.28 5.08
03-11-24 12.19 12.19 12.19 0 12.19 5.04
03-11-21 12.01 12.01 12.01 0 12.01 4.97
03-11-20 11.96 11.96 11.96 0 11.96 4.95
03-11-19 11.98 11.98 11.98 0 11.98 4.95
Date Open High Low Vol Cls adjCls
03-11-18 11.95 11.95 11.95 0 11.95 4.94
03-11-17 11.99 11.99 11.99 0 11.99 4.96
03-11-14 12.14 12.14 12.14 0 12.14 5.02
03-11-13 12.23 12.23 12.23 0 12.23 5.06
03-11-12 12.24 12.24 12.24 0 12.24 5.06
03-11-11 12.11 12.11 12.11 0 12.11 5.01
03-11-10 12.14 12.14 12.14 0 12.14 5.02
03-11-07 12.27 12.27 12.27 0 12.27 5.07
03-11-06 12.30 12.30 12.30 0 12.30 5.09
Date Open High Low Vol Cls adjCls
03-11-05 12.22 12.22 12.22 0 12.22 5.05
03-11-04 12.20 12.20 12.20 0 12.20 5.04
03-11-03 12.23 12.23 12.23 0 12.23 5.06
03-10-31 12.09 12.09 12.09 0 12.09 5.00
03-10-30 12.06 12.06 12.06 0 12.06 4.99
03-10-29 12.03 12.03 12.03 0 12.03 4.97
03-10-28 11.97 11.97 11.97 0 11.97 4.95
03-10-27 11.84 11.84 11.84 0 11.84 4.90
03-10-24 11.72 11.72 11.72 0 11.72 4.85
Date Open High Low Vol Cls adjCls
03-10-23 11.74 11.74 11.74 0 11.74 4.85
03-10-22 11.69 11.69 11.69 0 11.69 4.83
03-10-21 11.81 11.81 11.81 0 11.81 4.88
03-10-20 11.78 11.78 11.78 0 11.78 4.87
03-10-17 11.77 11.77 11.77 0 11.77 4.87
03-10-16 11.89 11.89 11.89 0 11.89 4.92
03-10-15 11.82 11.82 11.82 0 11.82 4.89
03-10-14 11.87 11.87 11.87 0 11.87 4.91
03-10-13 11.83 11.83 11.83 0 11.83 4.89
Date Open High Low Vol Cls adjCls
03-10-10 11.71 11.71 11.71 0 11.71 4.84
03-10-09 11.71 11.71 11.71 0 11.71 4.84
03-10-08 11.65 11.65 11.65 0 11.65 4.82
03-10-07 11.67 11.67 11.67 0 11.67 4.83
03-10-06 11.63 11.63 11.63 0 11.63 4.81
03-10-03 11.60 11.60 11.60 0 11.60 4.80
03-10-02 11.50 11.50 11.50 0 11.50 4.76
03-10-01 11.47 11.47 11.47 0 11.47 4.74
03-09-30 11.22 11.22 11.22 0 11.22 4.64
Date Open High Low Vol Cls adjCls
03-09-29 11.26 11.26 11.26 0 11.26 4.66
03-09-26 11.18 11.18 11.18 0 11.18 4.62
03-09-25 11.29 11.29 11.29 0 11.29 4.67
03-09-24 11.40 11.40 11.40 0 11.40 4.71
03-09-23 11.56 11.56 11.56 0 11.56 4.78
03-09-22 11.47 11.47 11.47 0 11.47 4.74
03-09-19 11.60 11.60 11.60 0 11.60 4.80
03-09-18 11.58 11.58 11.58 0 11.58 4.79
03-09-17 11.47 11.47 11.47 0 11.47 4.74
Date Open High Low Vol Cls adjCls
03-09-16 11.49 11.49 11.49 0 11.49 4.75
03-09-15 11.36 11.36 11.36 0 11.36 4.70
03-09-12 11.36 11.36 11.36 0 11.36 4.70
03-09-11 11.35 11.35 11.35 0 11.35 4.69
03-09-10 11.29 11.29 11.29 0 11.29 4.67
03-09-09 11.47 11.47 11.47 0 11.47 4.74
03-09-08 11.58 11.58 11.58 0 11.58 4.79
03-09-05 11.49 11.49 11.49 0 11.49 4.75
03-09-04 11.59 11.59 11.59 0 11.59 4.79
Date Open High Low Vol Cls adjCls
03-09-03 11.58 11.58 11.58 0 11.58 4.79
03-09-02 11.54 11.54 11.54 0 11.54 4.77
03-08-29 11.40 11.40 11.40 0 11.40 4.71
03-08-28 11.32 11.32 11.32 0 11.32 4.68
03-08-27 11.22 11.22 11.22 0 11.22 4.64
03-08-26 11.20 11.20 11.20 0 11.20 4.63
03-08-25 11.18 11.18 11.18 0 11.18 4.62
03-08-22 11.22 11.22 11.22 0 11.22 4.64
03-08-21 11.33 11.33 11.33 0 11.33 4.68
Date Open High Low Vol Cls adjCls
03-08-20 11.23 11.23 11.23 0 11.23 4.64
03-08-19 11.20 11.20 11.20 0 11.20 4.63
03-08-18 11.11 11.11 11.11 0 11.11 4.59
03-08-15 11.04 11.04 11.04 0 11.04 4.57
03-08-14 11.00 11.00 11.00 0 11.00 4.55
03-08-13 10.92 10.92 10.92 0 10.92 4.52
03-08-12 10.94 10.94 10.94 0 10.94 4.52
03-08-11 10.80 10.80 10.80 0 10.80 4.47
03-08-08 10.81 10.81 10.81 0 10.81 4.47
Date Open High Low Vol Cls adjCls
03-08-07 10.75 10.75 10.75 0 10.75 4.45
03-08-06 10.76 10.76 10.76 0 10.76 4.45
03-08-05 10.73 10.73 10.73 0 10.73 4.44
03-08-04 10.88 10.88 10.88 0 10.88 4.50
03-08-01 10.94 10.94 10.94 0 10.94 4.52
03-07-31 11.03 11.03 11.03 0 11.03 4.56
03-07-30 11.03 11.03 11.03 0 11.03 4.56
03-07-29 11.02 11.02 11.02 0 11.02 4.56
03-07-28 11.03 11.03 11.03 0 11.03 4.56
Date Open High Low Vol Cls adjCls
03-07-25 11.01 11.01 11.01 0 11.01 4.55
03-07-24 10.88 10.88 10.88 0 10.88 4.50
03-07-23 10.93 10.93 10.93 0 10.93 4.52
03-07-22 10.98 10.98 10.98 0 10.98 4.54
03-07-21 10.89 10.89 10.89 0 10.89 4.50
03-07-18 10.98 10.98 10.98 0 10.98 4.54
03-07-17 10.86 10.86 10.86 0 10.86 4.49
03-07-16 10.96 10.96 10.96 0 10.96 4.53
03-07-15 11.06 11.06 11.06 0 11.06 4.57
Date Open High Low Vol Cls adjCls
03-07-14 11.12 11.12 11.12 0 11.12 4.60
03-07-11 11.07 11.07 11.07 0 11.07 4.58
03-07-10 10.99 10.99 10.99 0 10.99 4.54
03-07-09 11.09 11.09 11.09 0 11.09 4.59
03-07-08 11.12 11.12 11.12 0 11.12 4.60
03-07-07 11.09 11.09 11.09 0 11.09 4.59
03-07-03 10.99 10.99 10.99 0 10.99 4.54
03-07-02 11.03 11.03 11.03 0 11.03 4.56
03-07-01 10.95 10.95 10.95 0 10.95 4.53
Date Open High Low Vol Cls adjCls
03-06-30 10.92 10.92 10.92 0 10.92 4.52
03-06-27 10.90 10.90 10.90 0 10.90 4.51
03-06-26 10.97 10.97 10.97 0 10.97 4.54
03-06-25 10.88 10.88 10.88 0 10.88 4.50
03-06-24 10.87 10.87 10.87 0 10.87 4.49
03-06-23 10.86 10.86 10.86 0 10.86 4.49
03-06-20 10.99 10.99 10.99 0 10.99 4.54
03-06-19 10.98 10.98 10.98 0 10.98 4.54
03-06-18 11.08 11.08 11.08 0 11.08 4.58
Date Open High Low Vol Cls adjCls
03-06-17 11.14 11.14 11.14 0 11.14 4.61
03-06-16 11.16 11.16 11.16 0 11.16 4.61
03-06-13 10.95 10.95 10.95 0 10.95 4.53
03-06-12 11.06 11.06 11.06 0 11.06 4.57
03-06-11 11.03 11.03 11.03 0 11.03 4.56
03-06-10 10.91 10.91 10.91 0 10.91 4.51
03-06-09 10.81 10.81 10.81 0 10.81 4.47
03-06-06 10.96 10.96 10.96 0 10.96 4.53
03-06-05 10.98 10.98 10.98 0 10.98 4.54
Date Open High Low Vol Cls adjCls
03-06-04 10.90 10.90 10.90 0 10.90 4.51
03-06-03 10.75 10.75 10.75 0 10.75 4.45
03-06-02 10.77 10.77 10.77 0 10.77 4.45
03-05-30 10.71 10.71 10.71 0 10.71 4.43
03-05-29 10.47 10.47 10.47 0 10.47 4.33
03-05-28 10.50 10.50 10.50 0 10.50 4.34
03-05-27 10.49 10.49 10.49 0 10.49 4.34
03-05-23 10.35 10.35 10.35 0 10.35 4.28
03-05-22 10.25 10.25 10.25 0 10.25 4.24
Date Open High Low Vol Cls adjCls
03-05-21 10.18 10.18 10.18 0 10.18 4.21
03-05-20 10.14 10.14 10.14 0 10.14 4.19
03-05-19 10.14 10.14 10.14 0 10.14 4.19
03-05-16 10.31 10.31 10.31 0 10.31 4.26
03-05-15 10.29 10.29 10.29 0 10.29 4.25
03-05-14 10.21 10.21 10.21 0 10.21 4.22
03-05-13 10.24 10.24 10.24 0 10.24 4.23
03-05-12 10.25 10.25 10.25 0 10.25 4.24
03-05-09 10.15 10.15 10.15 0 10.15 4.20
Date Open High Low Vol Cls adjCls
03-05-08 10.05 10.05 10.05 0 10.05 4.16
03-05-07 10.09 10.09 10.09 0 10.09 4.17
03-05-06 10.09 10.09 10.09 0 10.09 4.17
03-05-05 10.01 10.01 10.01 0 10.01 4.14
03-05-02 10.02 10.02 10.02 0 10.02 4.14
03-05-01 9.88 9.88 9.88 0 9.88 4.09
03-04-30 9.90 9.90 9.90 0 9.90 4.09
03-04-29 9.90 9.90 9.90 0 9.90 4.09
03-04-28 9.85 9.85 9.85 0 9.85 4.07
Date Open High Low Vol Cls adjCls
03-04-25 9.68 9.68 9.68 0 9.68 4.00
03-04-24 9.80 9.80 9.80 0 9.80 4.05
03-04-23 9.90 9.90 9.90 0 9.90 4.09
03-04-22 9.83 9.83 9.83 0 9.83 4.06
03-04-21 9.64 9.64 9.64 0 9.64 3.99
03-04-17 9.64 9.64 9.64 0 9.64 3.99
03-04-16 9.54 9.54 9.54 0 9.54 3.94
03-04-15 9.65 9.65 9.65 0 9.65 3.99
03-04-14 9.59 9.59 9.59 0 9.59 3.97
Date Open High Low Vol Cls adjCls
03-04-11 9.45 9.45 9.45 0 9.45 3.91
03-04-10 9.48 9.48 9.48 0 9.48 3.92
03-04-09 9.40 9.40 9.40 0 9.40 3.89
03-04-08 9.47 9.47 9.47 0 9.47 3.92
03-04-07 9.52 9.52 9.52 0 9.52 3.94
03-04-04 9.52 9.52 9.52 0 9.52 3.94
03-04-03 9.51 9.51 9.51 0 9.51 3.93
03-04-02 9.57 9.57 9.57 0 9.57 3.96
03-04-01 9.44 9.44 9.44 0 9.44 3.90
Date Open High Low Vol Cls adjCls
03-03-31 9.37 9.37 9.37 0 9.37 3.87
03-03-28 9.42 9.42 9.42 0 9.42 3.90
03-03-27 9.38 9.38 9.38 0 9.38 3.88
03-03-26 9.38 9.38 9.38 0 9.38 3.88
03-03-25 9.42 9.42 9.42 0 9.42 3.90
03-03-24 9.33 9.33 9.33 0 9.33 3.86
03-03-21 9.59 9.59 9.59 0 9.59 3.97
03-03-20 9.41 9.41 9.41 0 9.41 3.89
03-03-19 9.36 9.36 9.36 0 9.36 3.87
Date Open High Low Vol Cls adjCls
03-03-18 9.33 9.33 9.33 0 9.33 3.86
03-03-17 9.32 9.32 9.32 0 9.32 3.85
03-03-14 9.11 9.11 9.11 0 9.11 3.77
03-03-13 9.07 9.07 9.07 0 9.07 3.75
03-03-12 8.82 8.82 8.82 0 8.82 3.65
03-03-11 8.86 8.86 8.86 0 8.86 3.66
03-03-10 8.97 8.97 8.97 0 8.97 3.71
03-03-07 9.18 9.18 9.18 0 9.18 3.80
03-03-06 9.13 9.13 9.13 0 9.13 3.78
Date Open High Low Vol Cls adjCls
03-03-05 9.18 9.18 9.18 0 9.18 3.80
03-03-04 9.18 9.18 9.18 0 9.18 3.80
03-03-03 9.28 9.28 9.28 0 9.28 3.84
03-02-28 9.32 9.32 9.32 0 9.32 3.85
03-02-27 9.25 9.25 9.25 0 9.25 3.82
03-02-26 9.15 9.15 9.15 0 9.15 3.78
03-02-25 9.26 9.26 9.26 0 9.26 3.83
03-02-24 9.24 9.24 9.24 0 9.24 3.82
03-02-21 9.40 9.40 9.40 0 9.40 3.89
Date Open High Low Vol Cls adjCls
03-02-20 9.27 9.27 9.27 0 9.27 3.83
03-02-19 9.31 9.31 9.31 0 9.31 3.85
03-02-18 9.38 9.38 9.38 0 9.38 3.88
03-02-14 9.22 9.22 9.22 0 9.22 3.81
03-02-13 9.12 9.12 9.12 0 9.12 3.77
03-02-12 9.14 9.14 9.14 0 9.14 3.78
03-02-11 9.25 9.25 9.25 0 9.25 3.82
03-02-10 9.28 9.28 9.28 0 9.28 3.84
03-02-07 9.22 9.22 9.22 0 9.22 3.81
Date Open High Low Vol Cls adjCls
03-02-06 9.34 9.34 9.34 0 9.34 3.86
03-02-05 9.45 9.45 9.45 0 9.45 3.91
03-02-04 9.49 9.49 9.49 0 9.49 3.92
03-02-03 9.56 9.56 9.56 0 9.56 3.95
03-01-31 9.58 9.58 9.58 0 9.58 3.96
03-01-30 9.45 9.45 9.45 0 9.45 3.91
03-01-29 9.57 9.57 9.57 0 9.57 3.96
03-01-28 9.51 9.51 9.51 0 9.51 3.93
03-01-27 9.42 9.42 9.42 0 9.42 3.90
Date Open High Low Vol Cls adjCls
03-01-24 9.57 9.57 9.57 0 9.57 3.96
03-01-23 9.74 9.74 9.74 0 9.74 4.03
03-01-22 9.64 9.64 9.64 0 9.64 3.99
03-01-21 9.75 9.75 9.75 0 9.75 4.03
03-01-17 9.93 9.93 9.93 0 9.93 4.11
03-01-16 9.99 9.99 9.99 0 9.99 4.13
03-01-15 10.00 10.00 10.00 0 10.00 4.13
03-01-14 10.07 10.07 10.07 0 10.07 4.16
03-01-13 10.04 10.04 10.04 0 10.04 4.15
Date Open High Low Vol Cls adjCls
03-01-10 10.11 10.11 10.11 0 10.11 4.18
03-01-09 10.11 10.11 10.11 0 10.11 4.18
03-01-08 9.97 9.97 9.97 0 9.97 4.12
03-01-07 10.04 10.04 10.04 0 10.04 4.15
03-01-06 10.11 10.11 10.11 0 10.11 4.18
03-01-03 9.94 9.94 9.94 0 9.94 4.11
03-01-02 9.97 9.97 9.97 0 9.97 4.12
02-12-31 9.72 9.72 9.72 0 9.72 4.02
02-12-30 9.68 9.68 9.68 0 9.68 4.00
Date Open High Low Vol Cls adjCls
02-12-27 9.63 9.63 9.63 0 9.63 3.98
02-12-26 9.76 9.76 9.76 0 9.76 4.04
02-12-24 9.75 9.75 9.75 0 9.75 4.03
02-12-23 9.80 9.80 9.80 0 9.80 4.05
02-12-20 9.82 9.82 9.82 0 9.82 4.06
02-12-19 9.67 9.67 9.67 0 9.67 4.00
02-12-18 9.73 9.73 9.73 0 9.73 4.02
02-12-17 9.88 9.88 9.88 0 9.88 4.09
02-12-16 9.93 9.93 9.93 0 9.93 4.11
Date Open High Low Vol Cls adjCls
02-12-13 9.75 9.75 9.75 0 9.75 4.03
02-12-12 9.85 9.85 9.85 0 9.85 4.07
02-12-11 9.85 9.85 9.85 0 9.85 4.07
02-12-10 10.60 10.60 10.60 0 10.60 4.07
02-12-09 10.48 10.48 10.48 0 10.48 4.02
02-12-06 10.64 10.64 10.64 0 10.64 4.08
02-12-05 10.62 10.62 10.62 0 10.62 4.07
02-12-04 10.70 10.70 10.70 0 10.70 4.10
02-12-03 10.75 10.75 10.75 0 10.75 4.12
Date Open High Low Vol Cls adjCls
02-12-02 10.95 10.95 10.95 0 10.95 4.20
02-11-29 10.94 10.94 10.94 0 10.94 4.20
02-11-27 10.94 10.94 10.94 0 10.94 4.20
02-11-26 10.68 10.68 10.68 0 10.68 4.10
02-11-25 10.76 10.76 10.76 0 10.76 4.13
02-11-22 10.75 10.75 10.75 0 10.75 4.12
02-11-21 10.75 10.75 10.75 0 10.75 4.12
02-11-20 10.56 10.56 10.56 0 10.56 4.05
02-11-19 10.38 10.38 10.38 0 10.38 3.98
Date Open High Low Vol Cls adjCls
02-11-18 10.40 10.40 10.40 0 10.40 3.99
02-11-15 10.48 10.48 10.48 0 10.48 4.02
02-11-14 10.40 10.40 10.40 0 10.40 3.99
02-11-13 10.16 10.16 10.16 0 10.16 3.90
02-11-12 10.18 10.18 10.18 0 10.18 3.90
02-11-11 10.11 10.11 10.11 0 10.11 3.88
02-11-08 10.26 10.26 10.26 0 10.26 3.94
02-11-07 10.36 10.36 10.36 0 10.36 3.97
02-11-06 10.63 10.63 10.63 0 10.63 4.08
Date Open High Low Vol Cls adjCls
02-11-05 10.48 10.48 10.48 0 10.48 4.02
02-11-04 10.47 10.47 10.47 0 10.47 4.02
02-11-01 10.46 10.46 10.46 0 10.46 4.01
02-10-31 10.30 10.30 10.30 0 10.30 3.95
02-10-30 10.30 10.30 10.30 0 10.30 3.95
02-10-29 10.24 10.24 10.24 0 10.24 3.93
02-10-28 10.31 10.31 10.31 0 10.31 3.95
02-10-25 10.45 10.45 10.45 0 10.45 4.01
02-10-24 10.35 10.35 10.35 0 10.35 3.97
Date Open High Low Vol Cls adjCls
02-10-23 10.52 10.52 10.52 0 10.52 4.04
02-10-22 10.42 10.42 10.42 0 10.42 4.00
02-10-21 10.60 10.60 10.60 0 10.60 4.07
02-10-18 10.38 10.38 10.38 0 10.38 3.98
02-10-17 10.32 10.32 10.32 0 10.32 3.96
02-10-16 10.16 10.16 10.16 0 10.16 3.90
02-10-15 10.37 10.37 10.37 0 10.37 3.98
02-10-14 10.12 10.12 10.12 0 10.12 3.88
02-10-11 10.08 10.08 10.08 0 10.08 3.87
Date Open High Low Vol Cls adjCls
02-10-10 9.79 9.79 9.79 0 9.79 3.76
02-10-09 9.52 9.52 9.52 0 9.52 3.65
02-10-08 9.76 9.76 9.76 0 9.76 3.74
02-10-07 9.78 9.78 9.78 0 9.78 3.75
02-10-04 10.03 10.03 10.03 0 10.03 3.85
02-10-03 10.20 10.20 10.20 0 10.20 3.91
02-10-02 10.31 10.31 10.31 0 10.31 3.95
02-10-01 10.57 10.57 10.57 0 10.57 4.05
02-09-30 10.40 10.40 10.40 0 10.40 3.99
Date Open High Low Vol Cls adjCls
02-09-27 10.45 10.45 10.45 0 10.45 4.01
02-09-26 10.63 10.63 10.63 0 10.63 4.08
02-09-25 10.42 10.42 10.42 0 10.42 4.00
02-09-24 10.23 10.23 10.23 0 10.23 3.92
02-09-23 10.39 10.39 10.39 0 10.39 3.99
02-09-20 10.53 10.53 10.53 0 10.53 4.04
02-09-19 10.50 10.50 10.50 0 10.50 4.03
02-09-18 10.75 10.75 10.75 0 10.75 4.12
02-09-17 10.79 10.79 10.79 0 10.79 4.14
Date Open High Low Vol Cls adjCls
02-09-16 10.99 10.99 10.99 0 10.99 4.22
02-09-13 11.05 11.05 11.05 0 11.05 4.24
02-09-12 10.96 10.96 10.96 0 10.96 4.20
02-09-11 11.17 11.17 11.17 0 11.17 4.28
02-09-10 11.21 11.21 11.21 0 11.21 4.30
02-09-09 11.24 11.24 11.24 0 11.24 4.31
02-09-06 11.14 11.14 11.14 0 11.14 4.27
02-09-05 10.96 10.96 10.96 0 10.96 4.20
02-09-04 11.05 11.05 11.05 0 11.05 4.24
Date Open High Low Vol Cls adjCls
02-09-03 10.92 10.92 10.92 0 10.92 4.19
02-08-30 11.19 11.19 11.19 0 11.19 4.29
02-08-29 11.18 11.18 11.18 0 11.18 4.29
02-08-28 11.11 11.11 11.11 0 11.11 4.26
02-08-27 11.29 11.29 11.29 0 11.29 4.33
02-08-26 11.43 11.43 11.43 0 11.43 4.38
02-08-23 11.34 11.34 11.34 0 11.34 4.35
02-08-22 11.51 11.51 11.51 0 11.51 4.41
02-08-21 11.39 11.39 11.39 0 11.39 4.37
Date Open High Low Vol Cls adjCls
02-08-20 11.27 11.27 11.27 0 11.27 4.32
02-08-19 11.42 11.42 11.42 0 11.42 4.38
02-08-16 11.28 11.28 11.28 0 11.28 4.33
02-08-15 11.31 11.31 11.31 0 11.31 4.34
02-08-14 11.15 11.15 11.15 0 11.15 4.28
02-08-13 10.87 10.87 10.87 0 10.87 4.17
02-08-12 11.15 11.15 11.15 0 11.15 4.28
02-08-09 11.20 11.20 11.20 0 11.20 4.30
02-08-08 11.18 11.18 11.18 0 11.18 4.29
Date Open High Low Vol Cls adjCls
02-08-07 10.93 10.93 10.93 0 10.93 4.19
02-08-06 10.82 10.82 10.82 0 10.82 4.15
02-08-05 10.52 10.52 10.52 0 10.52 4.04
02-08-02 10.85 10.85 10.85 0 10.85 4.16
02-08-01 11.25 11.25 11.25 0 11.25 4.32
02-07-31 11.41 11.41 11.41 0 11.41 4.38
02-07-30 11.44 11.44 11.44 0 11.44 4.39
02-07-29 11.43 11.43 11.43 0 11.43 4.38
02-07-26 10.83 10.83 10.83 0 10.83 4.15
Date Open High Low Vol Cls adjCls
02-07-25 10.69 10.69 10.69 0 10.69 4.10
02-07-24 10.75 10.75 10.75 0 10.75 4.12
02-07-23 10.21 10.21 10.21 0 10.21 3.92
02-07-22 10.46 10.46 10.46 0 10.46 4.01
02-07-19 10.82 10.82 10.82 0 10.82 4.15
02-07-18 11.06 11.06 11.06 0 11.06 4.24
02-07-17 11.32 11.32 11.32 0 11.32 4.34
02-07-16 11.37 11.37 11.37 0 11.37 4.36
02-07-15 11.47 11.47 11.47 0 11.47 4.40
Date Open High Low Vol Cls adjCls
02-07-12 11.57 11.57 11.57 0 11.57 4.44
02-07-11 11.65 11.65 11.65 0 11.65 4.47
02-07-10 11.63 11.63 11.63 0 11.63 4.46
02-07-09 11.98 11.98 11.98 0 11.98 4.60
02-07-08 12.22 12.22 12.22 0 12.22 4.69
02-07-05 12.41 12.41 12.41 0 12.41 4.76
02-07-03 12.02 12.02 12.02 0 12.02 4.61
02-07-02 12.07 12.07 12.07 0 12.07 4.63
02-07-01 12.41 12.41 12.41 0 12.41 4.76
Date Open High Low Vol Cls adjCls
02-06-28 12.70 12.70 12.70 0 12.70 4.87
02-06-27 12.57 12.57 12.57 0 12.57 4.82
02-06-26 12.45 12.45 12.45 0 12.45 4.78
02-06-25 12.51 12.51 12.51 0 12.51 4.80
02-06-24 12.68 12.68 12.68 0 12.68 4.86
02-06-21 12.81 12.81 12.81 0 12.81 4.91
02-06-20 12.92 12.92 12.92 0 12.92 4.96
02-06-19 13.01 13.01 13.01 0 13.01 4.99
02-06-18 13.09 13.09 13.09 0 13.09 5.02
Date Open High Low Vol Cls adjCls
02-06-17 13.06 13.06 13.06 0 13.06 5.01
02-06-14 12.81 12.81 12.81 0 12.81 4.91
02-06-13 12.76 12.76 12.76 0 12.76 4.89
02-06-12 12.89 12.89 12.89 0 12.89 4.94
02-06-11 12.93 12.93 12.93 0 12.93 4.96
02-06-10 13.11 13.11 13.11 0 13.11 5.03
02-06-07 13.12 13.12 13.12 0 13.12 5.03
02-06-06 13.04 13.04 13.04 0 13.04 5.00
02-06-05 13.18 13.18 13.18 0 13.18 5.06
Date Open High Low Vol Cls adjCls
02-06-04 13.12 13.12 13.12 0 13.12 5.03
02-06-03 13.20 13.20 13.20 0 13.20 5.06
02-05-31 13.45 13.45 13.45 0 13.45 5.16
02-05-30 13.43 13.43 13.43 0 13.43 5.15
02-05-29 13.52 13.52 13.52 0 13.52 5.19
02-05-28 13.59 13.59 13.59 0 13.59 5.21
02-05-24 13.67 13.67 13.67 0 13.67 5.24
02-05-23 13.70 13.70 13.70 0 13.70 5.26
02-05-22 13.58 13.58 13.58 0 13.58 5.21
Date Open High Low Vol Cls adjCls
02-05-21 13.59 13.59 13.59 0 13.59 5.21
02-05-20 13.74 13.74 13.74 0 13.74 5.27
02-05-17 13.87 13.87 13.87 0 13.87 5.32
02-05-16 13.83 13.83 13.83 0 13.83 5.30
02-05-15 13.84 13.84 13.84 0 13.84 5.31
02-05-14 13.83 13.83 13.83 0 13.83 5.30
02-05-13 13.56 13.56 13.56 0 13.56 5.20
02-05-10 13.44 13.44 13.44 0 13.44 5.16
02-05-09 13.56 13.56 13.56 0 13.56 5.20
Date Open High Low Vol Cls adjCls
02-05-08 13.67 13.67 13.67 0 13.67 5.24
02-05-07 13.57 13.57 13.57 0 13.57 5.21
02-05-06 13.64 13.64 13.64 0 13.64 5.23
02-05-03 13.76 13.76 13.76 0 13.76 5.28
02-05-02 13.81 13.81 13.81 0 13.81 5.30
02-05-01 13.84 13.84 13.84 0 13.84 5.31
02-04-30 13.79 13.79 13.79 0 13.79 5.29
02-04-29 13.59 13.59 13.59 0 13.59 5.21
02-04-26 13.70 13.70 13.70 0 13.70 5.26
Date Open High Low Vol Cls adjCls
02-04-25 13.74 13.74 13.74 0 13.74 5.27
02-04-24 13.74 13.74 13.74 0 13.74 5.27
02-04-23 13.73 13.73 13.73 0 13.73 5.27
02-04-22 13.72 13.72 13.72 0 13.72 5.26
02-04-19 13.85 13.85 13.85 0 13.85 5.31
02-04-18 13.83 13.83 13.83 0 13.83 5.30
02-04-17 13.87 13.87 13.87 0 13.87 5.32
02-04-16 13.84 13.84 13.84 0 13.84 5.31
02-04-15 13.72 13.72 13.72 0 13.72 5.26
Date Open High Low Vol Cls adjCls
02-04-12 13.77 13.77 13.77 0 13.77 5.28
02-04-11 13.63 13.63 13.63 0 13.63 5.23
02-04-10 13.75 13.75 13.75 0 13.75 5.27
02-04-09 13.56 13.56 13.56 0 13.56 5.20
02-04-08 13.52 13.52 13.52 0 13.52 5.19
02-04-05 13.41 13.41 13.41 0 13.41 5.14
02-04-04 13.41 13.41 13.41 0 13.41 5.14
02-04-03 13.35 13.35 13.35 0 13.35 5.12
02-04-02 13.43 13.43 13.43 0 13.43 5.15
Date Open High Low Vol Cls adjCls
02-04-01 13.46 13.46 13.46 0 13.46 5.16
02-03-28 13.55 13.55 13.55 0 13.55 5.20
02-03-27 13.45 13.45 13.45 0 13.45 5.16
02-03-26 13.26 13.26 13.26 0 13.26 5.09
02-03-25 13.20 13.20 13.20 0 13.20 5.06
02-03-22 13.37 13.37 13.37 0 13.37 5.13
02-03-21 13.39 13.39 13.39 0 13.39 5.14
02-03-20 13.38 13.38 13.38 0 13.38 5.13
02-03-19 13.47 13.47 13.47 0 13.47 5.17
Date Open High Low Vol Cls adjCls
02-03-18 13.40 13.40 13.40 0 13.40 5.14
02-03-15 13.37 13.37 13.37 0 13.37 5.13
02-03-14 13.24 13.24 13.24 0 13.24 5.08
02-03-13 13.16 13.16 13.16 0 13.16 5.05
02-03-12 13.27 13.27 13.27 0 13.27 5.09
02-03-11 13.27 13.27 13.27 0 13.27 5.09
02-03-08 13.25 13.25 13.25 0 13.25 5.08
02-03-07 13.25 13.25 13.25 0 13.25 5.08
02-03-06 13.27 13.27 13.27 0 13.27 5.09
Date Open High Low Vol Cls adjCls
02-03-05 13.14 13.14 13.14 0 13.14 5.04
02-03-04 13.20 13.20 13.20 0 13.20 5.06
02-03-01 13.02 13.02 13.02 0 13.02 4.99
02-02-28 12.87 12.87 12.87 0 12.87 4.94
02-02-27 12.86 12.86 12.86 0 12.86 4.93
02-02-26 12.80 12.80 12.80 0 12.80 4.91
02-02-25 12.70 12.70 12.70 0 12.70 4.87
02-02-22 12.53 12.53 12.53 0 12.53 4.81
02-02-21 12.45 12.45 12.45 0 12.45 4.78
Date Open High Low Vol Cls adjCls
02-02-20 12.51 12.51 12.51 0 12.51 4.80
02-02-19 12.39 12.39 12.39 0 12.39 4.75
02-02-15 12.57 12.57 12.57 0 12.57 4.82
02-02-14 12.65 12.65 12.65 0 12.65 4.85
02-02-13 12.65 12.65 12.65 0 12.65 4.85
02-02-12 12.51 12.51 12.51 0 12.51 4.80
02-02-11 12.56 12.56 12.56 0 12.56 4.82
02-02-08 12.42 12.42 12.42 0 12.42 4.76
02-02-07 12.27 12.27 12.27 0 12.27 4.71
Date Open High Low Vol Cls adjCls
02-02-06 12.31 12.31 12.31 0 12.31 4.72
02-02-05 12.37 12.37 12.37 0 12.37 4.74
02-02-04 12.46 12.46 12.46 0 12.46 4.78
02-02-01 12.68 12.68 12.68 0 12.68 4.86
02-01-31 12.65 12.65 12.65 0 12.65 4.85
02-01-30 12.49 12.49 12.49 0 12.49 4.79
02-01-29 12.40 12.40 12.40 0 12.40 4.76
02-01-28 12.58 12.58 12.58 0 12.58 4.83
02-01-25 12.59 12.59 12.59 0 12.59 4.83
Date Open High Low Vol Cls adjCls
02-01-24 12.52 12.52 12.52 0 12.52 4.80
02-01-23 12.38 12.38 12.38 0 12.38 4.75
02-01-22 12.23 12.23 12.23 0 12.23 4.69
02-01-18 12.30 12.30 12.30 0 12.30 4.72
02-01-17 12.32 12.32 12.32 0 12.32 4.73
02-01-16 12.29 12.29 12.29 0 12.29 4.71
02-01-15 12.40 12.40 12.40 0 12.40 4.76
02-01-14 12.34 12.34 12.34 0 12.34 4.73
02-01-11 12.44 12.44 12.44 0 12.44 4.77
Date Open High Low Vol Cls adjCls
02-01-10 12.55 12.55 12.55 0 12.55 4.81
02-01-09 12.57 12.57 12.57 0 12.57 4.82
02-01-08 12.58 12.58 12.58 0 12.58 4.83
02-01-07 12.59 12.59 12.59 0 12.59 4.83
02-01-04 12.66 12.66 12.66 0 12.66 4.86
02-01-03 12.55 12.55 12.55 0 12.55 4.81
02-01-02 12.56 12.56 12.56 0 12.56 4.82
01-12-31 12.62 12.62 12.62 0 12.62 4.84
01-12-28 12.65 12.65 12.65 0 12.65 4.85
Date Open High Low Vol Cls adjCls
01-12-27 12.58 12.58 12.58 0 12.58 4.83
01-12-26 12.49 12.49 12.49 0 12.49 4.79
01-12-24 12.43 12.43 12.43 0 12.43 4.77
01-12-21 12.36 12.36 12.36 0 12.36 4.74
01-12-20 12.34 12.34 12.34 0 12.34 4.73
01-12-19 12.40 12.40 12.40 0 12.40 4.76
01-12-18 12.39 12.39 12.39 0 12.39 4.75
01-12-17 12.25 12.25 12.25 0 12.25 4.70
01-12-14 12.19 12.19 12.19 0 12.19 4.68
Date Open High Low Vol Cls adjCls
01-12-13 12.14 12.14 12.14 0 12.14 4.66
01-12-12 12.30 12.30 12.30 0 12.30 4.72
01-12-11 12.32 12.32 12.32 0 12.32 4.73
01-12-10 12.34 12.34 12.34 0 12.34 4.73
01-12-07 12.49 12.49 12.49 0 12.49 4.79
01-12-06 12.55 12.55 12.55 0 12.55 4.81
01-12-05 12.56 12.56 12.56 0 12.56 4.82
01-12-04 12.31 12.31 12.31 0 12.31 4.72
01-12-03 12.10 12.10 12.10 0 12.10 4.64
Date Open High Low Vol Cls adjCls
01-11-30 12.17 12.17 12.17 0 12.17 4.67
01-11-29 12.17 12.17 12.17 0 12.17 4.67
01-11-28 12.09 12.09 12.09 0 12.09 4.64
01-11-27 12.21 12.21 12.21 0 12.21 4.68
01-11-26 12.20 12.20 12.20 0 12.20 4.68
01-11-23 12.13 12.13 12.13 0 12.13 4.65
01-11-21 11.99 11.99 11.99 0 11.99 4.60
01-11-20 12.09 12.09 12.09 0 12.09 4.64
01-11-19 12.10 12.10 12.10 0 12.10 4.64
Date Open High Low Vol Cls adjCls
01-11-16 12.01 12.01 12.01 0 12.01 4.61
01-11-15 11.97 11.97 11.97 0 11.97 4.59
01-11-14 12.02 12.02 12.02 0 12.02 4.61
01-11-13 12.02 12.02 12.02 0 12.02 4.61
01-11-12 11.84 11.84 11.84 0 11.84 4.54
01-11-09 11.86 11.86 11.86 0 11.86 4.55
01-11-08 11.86 11.86 11.86 0 11.86 4.55
01-11-07 11.86 11.86 11.86 0 11.86 4.55
01-11-06 11.85 11.85 11.85 0 11.85 4.55
Date Open High Low Vol Cls adjCls
01-11-05 11.74 11.74 11.74 0 11.74 4.50
01-11-02 11.60 11.60 11.60 0 11.60 4.45
01-11-01 11.58 11.58 11.58 0 11.58 4.44
01-10-31 11.40 11.40 11.40 0 11.40 4.37
01-10-30 11.38 11.38 11.38 0 11.38 4.37
01-10-29 11.57 11.57 11.57 0 11.57 4.44
01-10-26 11.75 11.75 11.75 0 11.75 4.51
01-10-25 11.67 11.67 11.67 0 11.67 4.48
01-10-24 11.54 11.54 11.54 0 11.54 4.43
Date Open High Low Vol Cls adjCls
01-10-23 11.58 11.58 11.58 0 11.58 4.44
01-10-22 11.58 11.58 11.58 0 11.58 4.44
01-10-19 11.46 11.46 11.46 0 11.46 4.40
01-10-18 11.39 11.39 11.39 0 11.39 4.37
01-10-17 11.54 11.54 11.54 0 11.54 4.43
01-10-16 11.77 11.77 11.77 0 11.77 4.51
01-10-15 11.66 11.66 11.66 0 11.66 4.47
01-10-12 11.66 11.66 11.66 0 11.66 4.47
01-10-11 11.77 11.77 11.77 0 11.77 4.51
Date Open High Low Vol Cls adjCls
01-10-10 11.60 11.60 11.60 0 11.60 4.45
01-10-09 11.41 11.41 11.41 0 11.41 4.38
01-10-08 11.43 11.43 11.43 0 11.43 4.38
01-10-05 11.56 11.56 11.56 0 11.56 4.43
01-10-04 11.57 11.57 11.57 0 11.57 4.44
01-10-03 11.59 11.59 11.59 0 11.59 4.45
01-10-02 11.37 11.37 11.37 0 11.37 4.36
01-10-01 11.20 11.20 11.20 0 11.20 4.30
01-09-28 11.32 11.32 11.32 0 11.32 4.34
Date Open High Low Vol Cls adjCls
01-09-27 11.05 11.05 11.05 0 11.05 4.24
01-09-26 10.89 10.89 10.89 0 10.89 4.18
01-09-25 10.98 10.98 10.98 0 10.98 4.21
01-09-24 10.94 10.94 10.94 0 10.94 4.20
01-09-21 10.66 10.66 10.66 0 10.66 4.09
01-09-20 10.79 10.79 10.79 0 10.79 4.14
01-09-19 11.12 11.12 11.12 0 11.12 4.27
01-09-18 11.35 11.35 11.35 0 11.35 4.35
01-09-17 11.47 11.47 11.47 0 11.47 4.40
Date Open High Low Vol Cls adjCls
01-09-10 12.13 12.13 12.13 0 12.13 4.65
01-09-07 12.19 12.19 12.19 0 12.19 4.68
01-09-06 12.43 12.43 12.43 0 12.43 4.77
01-09-05 12.59 12.59 12.59 0 12.59 4.83
01-09-04 12.68 12.68 12.68 0 12.68 4.86
01-08-31 12.64 12.64 12.64 0 12.64 4.85
01-08-30 12.57 12.57 12.57 0 12.57 4.82
01-08-29 12.73 12.73 12.73 0 12.73 4.88
01-08-28 12.79 12.79 12.79 0 12.79 4.91
Date Open High Low Vol Cls adjCls
01-08-27 12.88 12.88 12.88 0 12.88 4.94
01-08-24 12.92 12.92 12.92 0 12.92 4.96
01-08-23 12.87 12.87 12.87 0 12.87 4.94
01-08-22 12.85 12.85 12.85 0 12.85 4.93
01-08-21 12.80 12.80 12.80 0 12.80 4.91
01-08-20 12.84 12.84 12.84 0 12.84 4.93
01-08-17 12.79 12.79 12.79 0 12.79 4.91
01-08-16 12.90 12.90 12.90 0 12.90 4.95
01-08-15 12.87 12.87 12.87 0 12.87 4.94
Date Open High Low Vol Cls adjCls
01-08-14 12.86 12.86 12.86 0 12.86 4.93
01-08-13 12.85 12.85 12.85 0 12.85 4.93
01-08-10 12.82 12.82 12.82 0 12.82 4.92
01-08-09 12.74 12.74 12.74 0 12.74 4.89
01-08-08 12.74 12.74 12.74 0 12.74 4.89
01-08-07 12.91 12.91 12.91 0 12.91 4.95
01-08-06 12.91 12.91 12.91 0 12.91 4.95
01-08-03 13.03 13.03 13.03 0 13.03 5.00
01-08-02 13.05 13.05 13.05 0 13.05 5.01
Date Open High Low Vol Cls adjCls
01-08-01 13.03 13.03 13.03 0 13.03 5.00
01-07-31 13.00 13.00 13.00 0 13.00 4.99
01-07-30 12.92 12.92 12.92 0 12.92 4.96
01-07-27 12.88 12.88 12.88 0 12.88 4.94
01-07-26 12.86 12.86 12.86 0 12.86 4.93
01-07-25 12.73 12.73 12.73 0 12.73 4.88
01-07-24 12.59 12.59 12.59 0 12.59 4.83
01-07-23 12.86 12.86 12.86 0 12.86 4.93
01-07-20 13.00 13.00 13.00 0 13.00 4.99
Date Open High Low Vol Cls adjCls
01-07-19 13.07 13.07 13.07 0 13.07 5.01
01-07-18 13.06 13.06 13.06 0 13.06 5.01
01-07-17 13.12 13.12 13.12 0 13.12 5.03
01-07-16 13.01 13.01 13.01 0 13.01 4.99
01-07-13 13.11 13.11 13.11 0 13.11 5.03
01-07-12 13.01 13.01 13.01 0 13.01 4.99
01-07-11 12.76 12.76 12.76 0 12.76 4.89
01-07-10 12.73 12.73 12.73 0 12.73 4.88
01-07-09 12.85 12.85 12.85 0 12.85 4.93
Date Open High Low Vol Cls adjCls
01-07-06 12.83 12.83 12.83 0 12.83 4.92
01-07-05 13.03 13.03 13.03 0 13.03 5.00
01-07-03 13.06 13.06 13.06 0 13.06 5.01
01-07-02 13.05 13.05 13.05 0 13.05 5.01
01-06-29 13.06 13.06 13.06 0 13.06 5.01
01-06-28 12.90 12.90 12.90 0 12.90 4.95
01-06-27 12.83 12.83 12.83 0 12.83 4.92
01-06-26 12.81 12.81 12.81 0 12.81 4.91
01-06-25 12.76 12.76 12.76 0 12.76 4.89
Date Open High Low Vol Cls adjCls
01-06-22 12.85 12.85 12.85 0 12.85 4.92
01-06-21 12.94 12.94 12.94 0 12.94 4.96
01-06-20 12.91 12.91 12.91 0 12.91 4.95
01-06-19 12.87 12.87 12.87 0 12.87 4.93
01-06-18 12.84 12.84 12.84 0 12.84 4.92
01-06-15 12.87 12.87 12.87 0 12.87 4.93
01-06-14 12.85 12.85 12.85 0 12.85 4.92
01-06-13 13.05 13.05 13.05 0 13.05 5.00
01-06-12 13.12 13.12 13.12 0 13.12 5.03
Date Open High Low Vol Cls adjCls
01-06-11 13.11 13.11 13.11 0 13.11 5.02
01-06-08 13.20 13.20 13.20 0 13.20 5.06
01-06-07 13.27 13.27 13.27 0 13.27 5.09
01-06-06 13.28 13.28 13.28 0 13.28 5.09
01-06-05 13.39 13.39 13.39 0 13.39 5.13
01-06-04 13.27 13.27 13.27 0 13.27 5.09
01-06-01 13.24 13.24 13.24 0 13.24 5.07
01-05-31 13.23 13.23 13.23 0 13.23 5.07
01-05-30 13.10 13.10 13.10 0 13.10 5.02
Date Open High Low Vol Cls adjCls
01-05-29 13.24 13.24 13.24 0 13.24 5.07
01-05-25 13.33 13.33 13.33 0 13.33 5.11
01-05-24 13.41 13.41 13.41 0 13.41 5.14
01-05-23 13.42 13.42 13.42 0 13.42 5.14
01-05-22 13.62 13.62 13.62 0 13.62 5.22
01-05-21 13.62 13.62 13.62 0 13.62 5.22
01-05-18 13.40 13.40 13.40 0 13.40 5.14
01-05-17 13.33 13.33 13.33 0 13.33 5.11
01-05-16 13.24 13.24 13.24 0 13.24 5.07
Date Open High Low Vol Cls adjCls
01-05-15 13.00 13.00 13.00 0 13.00 4.98
01-05-14 12.94 12.94 12.94 0 12.94 4.96
01-05-11 12.91 12.91 12.91 0 12.91 4.95
01-05-10 12.98 12.98 12.98 0 12.98 4.97
01-05-09 12.96 12.96 12.96 0 12.96 4.97
01-05-08 12.94 12.94 12.94 0 12.94 4.96
01-05-07 12.92 12.92 12.92 0 12.92 4.95
01-05-04 12.94 12.94 12.94 0 12.94 4.96
01-05-03 12.81 12.81 12.81 0 12.81 4.91
Date Open High Low Vol Cls adjCls
01-05-02 12.97 12.97 12.97 0 12.97 4.97
01-05-01 12.95 12.95 12.95 0 12.95 4.96
01-04-30 12.95 12.95 12.95 0 12.95 4.96
01-04-27 12.90 12.90 12.90 0 12.90 4.94
01-04-26 12.77 12.77 12.77 0 12.77 4.89
01-04-25 12.65 12.65 12.65 0 12.65 4.85
01-04-24 12.51 12.51 12.51 0 12.51 4.79
01-04-23 12.56 12.56 12.56 0 12.56 4.81
01-04-20 12.60 12.60 12.60 0 12.60 4.83
Date Open High Low Vol Cls adjCls
01-04-19 12.67 12.67 12.67 0 12.67 4.86
01-04-18 12.64 12.64 12.64 0 12.64 4.84
01-04-17 12.35 12.35 12.35 0 12.35 4.73
01-04-16 12.25 12.25 12.25 0 12.25 4.69
01-04-12 12.28 12.28 12.28 0 12.28 4.71
01-04-11 12.16 12.16 12.16 0 12.16 4.66
01-04-10 12.24 12.24 12.24 0 12.24 4.69
01-04-09 11.94 11.94 11.94 0 11.94 4.58
01-04-06 11.81 11.81 11.81 0 11.81 4.53
Date Open High Low Vol Cls adjCls
01-04-05 12.07 12.07 12.07 0 12.07 4.63
01-04-04 11.74 11.74 11.74 0 11.74 4.50
01-04-03 11.70 11.70 11.70 0 11.70 4.48
01-04-02 12.03 12.03 12.03 0 12.03 4.61
01-03-30 12.18 12.18 12.18 0 12.18 4.67
01-03-29 12.05 12.05 12.05 0 12.05 4.62
01-03-28 12.02 12.02 12.02 0 12.02 4.61
01-03-27 12.19 12.19 12.19 0 12.19 4.67
01-03-26 12.07 12.07 12.07 0 12.07 4.63
Date Open High Low Vol Cls adjCls
01-03-23 11.91 11.91 11.91 0 11.91 4.55
01-03-22 11.73 11.73 11.73 0 11.73 4.48
01-03-21 11.98 11.98 11.98 0 11.98 4.58
01-03-20 12.21 12.21 12.21 0 12.21 4.67
01-03-19 12.30 12.30 12.30 0 12.30 4.70
01-03-16 12.13 12.13 12.13 0 12.13 4.64
01-03-15 12.28 12.28 12.28 0 12.28 4.69
01-03-14 12.21 12.21 12.21 0 12.21 4.67
01-03-13 12.44 12.44 12.44 0 12.44 4.75
Date Open High Low Vol Cls adjCls
01-03-12 12.48 12.48 12.48 0 12.48 4.77
01-03-09 12.83 12.83 12.83 0 12.83 4.90
01-03-08 12.99 12.99 12.99 0 12.99 4.96
01-03-07 12.92 12.92 12.92 0 12.92 4.94
01-03-06 12.78 12.78 12.78 0 12.78 4.88
01-03-05 12.69 12.69 12.69 0 12.69 4.85
01-03-02 12.60 12.60 12.60 0 12.60 4.82
01-03-01 12.47 12.47 12.47 0 12.47 4.77
01-02-28 12.49 12.49 12.49 0 12.49 4.77
Date Open High Low Vol Cls adjCls
01-02-27 12.56 12.56 12.56 0 12.56 4.80
01-02-26 12.59 12.59 12.59 0 12.59 4.81
01-02-23 12.34 12.34 12.34 0 12.34 4.72
01-02-22 12.41 12.41 12.41 0 12.41 4.74
01-02-21 12.46 12.46 12.46 0 12.46 4.76
01-02-20 12.61 12.61 12.61 0 12.61 4.82
01-02-16 12.74 12.74 12.74 0 12.74 4.87
01-02-15 12.84 12.84 12.84 0 12.84 4.91
01-02-14 12.82 12.82 12.82 0 12.82 4.90
Date Open High Low Vol Cls adjCls
01-02-13 12.86 12.86 12.86 0 12.86 4.91
01-02-12 12.83 12.83 12.83 0 12.83 4.90
01-02-09 12.71 12.71 12.71 0 12.71 4.86
01-02-08 12.75 12.75 12.75 0 12.75 4.87
01-02-07 12.74 12.74 12.74 0 12.74 4.87
01-02-06 12.68 12.68 12.68 0 12.68 4.85
01-02-05 12.65 12.65 12.65 0 12.65 4.83
01-02-02 12.59 12.59 12.59 0 12.59 4.81
01-02-01 12.60 12.60 12.60 0 12.60 4.82
Date Open High Low Vol Cls adjCls
01-01-31 12.64 12.64 12.64 0 12.64 4.83
01-01-30 12.66 12.66 12.66 0 12.66 4.84
01-01-29 12.62 12.62 12.62 0 12.62 4.82
01-01-26 12.50 12.50 12.50 0 12.50 4.78
01-01-25 12.51 12.51 12.51 0 12.51 4.78
01-01-24 12.41 12.41 12.41 0 12.41 4.74
01-01-23 12.36 12.36 12.36 0 12.36 4.72
01-01-22 12.20 12.20 12.20 0 12.20 4.66
01-01-19 12.09 12.09 12.09 0 12.09 4.62
Date Open High Low Vol Cls adjCls
01-01-18 12.22 12.22 12.22 0 12.22 4.67
01-01-17 12.31 12.31 12.31 0 12.31 4.70
01-01-16 12.32 12.32 12.32 0 12.32 4.71
01-01-12 12.26 12.26 12.26 0 12.26 4.69
01-01-11 12.37 12.37 12.37 0 12.37 4.73
01-01-10 12.46 12.46 12.46 0 12.46 4.76
01-01-09 12.36 12.36 12.36 0 12.36 4.72
01-01-08 12.33 12.33 12.33 0 12.33 4.71
01-01-05 12.33 12.33 12.33 0 12.33 4.71
Date Open High Low Vol Cls adjCls
01-01-04 12.50 12.50 12.50 0 12.50 4.78
01-01-03 12.84 12.84 12.84 0 12.84 4.91
01-01-02 12.82 12.82 12.82 0 12.82 4.90
00-12-29 13.18 13.18 13.18 0 13.18 5.04
00-12-28 13.33 13.33 13.33 0 13.33 5.09
00-12-27 13.13 13.13 13.13 0 13.13 5.02
00-12-26 12.90 12.90 12.90 0 12.90 4.93
00-12-22 12.65 12.65 12.65 0 12.65 4.83
00-12-21 12.43 12.43 12.43 0 12.43 4.75
Date Open High Low Vol Cls adjCls
00-12-20 12.30 12.30 12.30 0 12.30 4.70
00-12-19 12.42 12.42 12.42 0 12.42 4.75
00-12-18 12.47 12.47 12.47 0 12.47 4.77
00-12-15 12.18 12.18 12.18 0 12.18 4.65
00-12-14 12.20 12.20 12.20 0 12.20 4.66
00-12-13 12.33 12.33 12.33 0 12.33 4.71
00-12-12 12.43 12.43 12.43 0 12.43 4.75
00-12-11 12.54 12.54 12.54 0 12.54 4.79
00-12-08 12.52 12.52 12.52 0 12.52 4.78
Date Open High Low Vol Cls adjCls
00-12-07 12.39 12.39 12.39 0 12.39 4.73
00-12-06 12.35 12.35 12.35 0 12.35 4.72
00-12-05 12.46 12.46 12.46 0 12.46 4.76
00-12-04 12.33 12.33 12.33 0 12.33 4.71
00-12-01 12.19 12.19 12.19 0 12.19 4.66
00-11-30 12.13 12.13 12.13 0 12.13 4.64
00-11-29 12.22 12.22 12.22 0 12.22 4.67
00-11-28 12.17 12.17 12.17 0 12.17 4.65
00-11-27 12.21 12.21 12.21 0 12.21 4.67
Date Open High Low Vol Cls adjCls
00-11-24 12.19 12.19 12.19 0 12.19 4.66
00-11-22 12.08 12.08 12.08 0 12.08 4.62
00-11-21 12.23 12.23 12.23 0 12.23 4.67
00-11-20 12.16 12.16 12.16 0 12.16 4.65
00-11-17 12.31 12.31 12.31 0 12.31 4.70
00-11-16 12.31 12.31 12.31 0 12.31 4.70
00-11-15 12.36 12.36 12.36 0 12.36 4.72
00-11-14 12.21 12.21 12.21 0 12.21 4.67
00-11-13 12.10 12.10 12.10 0 12.10 4.62
Date Open High Low Vol Cls adjCls
00-11-10 12.40 12.40 12.40 0 12.40 4.65
00-11-09 12.52 12.52 12.52 0 12.52 4.70
00-11-08 12.60 12.60 12.60 0 12.60 4.73
00-11-07 12.57 12.57 12.57 0 12.57 4.72
00-11-06 12.52 12.52 12.52 0 12.52 4.70
00-11-03 12.54 12.54 12.54 0 12.54 4.71
00-11-02 12.57 12.57 12.57 0 12.57 4.72
00-11-01 12.55 12.55 12.55 0 12.55 4.71
00-10-31 12.60 12.60 12.60 0 12.60 4.73
Date Open High Low Vol Cls adjCls
00-10-30 12.42 12.42 12.42 0 12.42 4.66
00-10-27 12.15 12.15 12.15 0 12.15 4.56
00-10-26 12.03 12.03 12.03 0 12.03 4.51
00-10-25 12.08 12.08 12.08 0 12.08 4.53
00-10-24 12.28 12.28 12.28 0 12.28 4.61
00-10-23 12.23 12.23 12.23 0 12.23 4.59
00-10-20 12.24 12.24 12.24 0 12.24 4.59
00-10-19 12.17 12.17 12.17 0 12.17 4.57
00-10-18 11.97 11.97 11.97 0 11.97 4.49
Date Open High Low Vol Cls adjCls
00-10-17 12.04 12.04 12.04 0 12.04 4.52
00-10-16 12.27 12.27 12.27 0 12.27 4.60
00-10-13 12.13 12.13 12.13 0 12.13 4.55
00-10-12 11.93 11.93 11.93 0 11.93 4.48
00-10-11 12.20 12.20 12.20 0 12.20 4.58
00-10-10 12.30 12.30 12.30 0 12.30 4.62
00-10-09 12.32 12.32 12.32 0 12.32 4.62
00-10-06 12.29 12.29 12.29 0 12.29 4.61
00-10-05 12.56 12.56 12.56 0 12.56 4.71
Date Open High Low Vol Cls adjCls
00-10-04 12.53 12.53 12.53 0 12.53 4.70
00-10-03 12.61 12.61 12.61 0 12.61 4.73
00-10-02 12.66 12.66 12.66 0 12.66 4.75
00-09-29 12.66 12.66 12.66 0 12.66 4.75
00-09-28 12.66 12.66 12.66 0 12.66 4.75
00-09-27 12.44 12.44 12.44 0 12.44 4.66
00-09-26 12.36 12.36 12.36 0 12.36 4.63
00-09-25 12.32 12.32 12.32 0 12.32 4.62
00-09-22 12.29 12.29 12.29 0 12.29 4.60
Date Open High Low Vol Cls adjCls
00-09-21 12.22 12.22 12.22 0 12.22 4.58
00-09-20 12.32 12.32 12.32 0 12.32 4.61
00-09-19 12.37 12.37 12.37 0 12.37 4.63
00-09-18 12.42 12.42 12.42 0 12.42 4.65
00-09-15 12.73 12.73 12.73 0 12.73 4.77
00-09-14 12.80 12.80 12.80 0 12.80 4.79
00-09-13 12.82 12.82 12.82 0 12.82 4.80
00-09-12 12.82 12.82 12.82 0 12.82 4.80
00-09-11 12.86 12.86 12.86 0 12.86 4.82
Date Open High Low Vol Cls adjCls
00-09-08 12.75 12.75 12.75 0 12.75 4.77
00-09-07 12.78 12.78 12.78 0 12.78 4.79
00-09-06 12.77 12.77 12.77 0 12.77 4.78
00-09-05 12.71 12.71 12.71 0 12.71 4.76
00-09-01 12.68 12.68 12.68 0 12.68 4.75
00-08-31 12.65 12.65 12.65 0 12.65 4.74
00-08-30 12.55 12.55 12.55 0 12.55 4.70
00-08-29 12.50 12.50 12.50 0 12.50 4.68
00-08-28 12.51 12.51 12.51 0 12.51 4.68
Date Open High Low Vol Cls adjCls
00-08-25 12.47 12.47 12.47 0 12.47 4.67
00-08-24 12.46 12.46 12.46 0 12.46 4.67
00-08-23 12.50 12.50 12.50 0 12.50 4.68
00-08-22 12.49 12.49 12.49 0 12.49 4.68
00-08-21 12.47 12.47 12.47 0 12.47 4.67
00-08-18 12.46 12.46 12.46 0 12.46 4.67
00-08-17 12.55 12.55 12.55 0 12.55 4.70
00-08-16 12.45 12.45 12.45 0 12.45 4.66
00-08-15 12.46 12.46 12.46 0 12.46 4.67
Date Open High Low Vol Cls adjCls
00-08-14 12.55 12.55 12.55 0 12.55 4.70
00-08-11 12.43 12.43 12.43 0 12.43 4.65
00-08-10 12.29 12.29 12.29 0 12.29 4.60
00-08-09 12.31 12.31 12.31 0 12.31 4.61
00-08-08 12.34 12.34 12.34 0 12.34 4.62
00-08-07 12.26 12.26 12.26 0 12.26 4.59
00-08-04 12.07 12.07 12.07 0 12.07 4.52
00-08-03 11.94 11.94 11.94 0 11.94 4.47
00-08-02 11.95 11.95 11.95 0 11.95 4.48
Date Open High Low Vol Cls adjCls
00-08-01 11.91 11.91 11.91 0 11.91 4.46
00-07-31 11.81 11.81 11.81 0 11.81 4.42
00-07-28 11.75 11.75 11.75 0 11.75 4.40
00-07-27 11.91 11.91 11.91 0 11.91 4.46
00-07-26 11.88 11.88 11.88 0 11.88 4.45
00-07-25 11.97 11.97 11.97 0 11.97 4.48
00-07-24 11.93 11.93 11.93 0 11.93 4.47
00-07-21 12.02 12.02 12.02 0 12.02 4.50
00-07-20 12.11 12.11 12.11 0 12.11 4.54
Date Open High Low Vol Cls adjCls
00-07-19 12.04 12.04 12.04 0 12.04 4.51
00-07-18 12.17 12.17 12.17 0 12.17 4.56
00-07-17 12.29 12.29 12.29 0 12.29 4.60
00-07-14 12.31 12.31 12.31 0 12.31 4.61
00-07-13 12.18 12.18 12.18 0 12.18 4.56
00-07-12 12.19 12.19 12.19 0 12.19 4.57
00-07-11 12.09 12.09 12.09 0 12.09 4.53
00-07-10 11.93 11.93 11.93 0 11.93 4.47
00-07-07 11.86 11.86 11.86 0 11.86 4.44
Date Open High Low Vol Cls adjCls
00-07-06 11.73 11.73 11.73 0 11.73 4.39
00-07-05 11.66 11.66 11.66 0 11.66 4.37
00-07-03 11.64 11.64 11.64 0 11.64 4.36
00-06-30 11.64 11.64 11.64 0 11.64 4.36
00-06-29 11.77 11.77 11.77 0 11.77 4.41
00-06-28 11.78 11.78 11.78 0 11.78 4.41
00-06-27 11.73 11.73 11.73 0 11.73 4.39
00-06-26 11.72 11.72 11.72 0 11.72 4.39
00-06-23 11.70 11.70 11.70 0 11.70 4.38
Date Open High Low Vol Cls adjCls
00-06-22 11.65 11.65 11.65 0 11.65 4.36
00-06-21 11.80 11.80 11.80 0 11.80 4.42
00-06-20 11.86 11.86 11.86 0 11.86 4.44
00-06-19 11.88 11.88 11.88 0 11.88 4.45
00-06-16 11.85 11.85 11.85 0 11.85 4.44
00-06-15 11.92 11.92 11.92 0 11.92 4.46
00-06-14 11.94 11.94 11.94 0 11.94 4.47
00-06-13 11.93 11.93 11.93 0 11.93 4.47
00-06-12 11.86 11.86 11.86 0 11.86 4.44
Date Open High Low Vol Cls adjCls
00-06-09 11.91 11.91 11.91 0 11.91 4.46
00-06-08 11.90 11.90 11.90 0 11.90 4.46
00-06-07 11.93 11.93 11.93 0 11.93 4.47
00-06-06 11.93 11.93 11.93 0 11.93 4.47
00-06-05 11.96 11.96 11.96 0 11.96 4.48
00-06-02 12.13 12.13 12.13 0 12.13 4.54
00-06-01 12.02 12.02 12.02 0 12.02 4.50
00-05-31 11.82 11.82 11.82 0 11.82 4.43
00-05-30 11.81 11.81 11.81 0 11.81 4.42
Date Open High Low Vol Cls adjCls
00-05-26 11.61 11.61 11.61 0 11.61 4.35
00-05-25 11.64 11.64 11.64 0 11.64 4.36
00-05-24 11.80 11.80 11.80 0 11.80 4.42
00-05-23 11.79 11.79 11.79 0 11.79 4.42
00-05-22 11.87 11.87 11.87 0 11.87 4.45
00-05-19 11.91 11.91 11.91 0 11.91 4.46
00-05-18 12.11 12.11 12.11 0 12.11 4.54
00-05-17 12.11 12.11 12.11 0 12.11 4.54
00-05-16 12.21 12.21 12.21 0 12.21 4.57
Date Open High Low Vol Cls adjCls
00-05-15 12.18 12.18 12.18 0 12.18 4.56
00-05-12 12.02 12.02 12.02 0 12.02 4.50
00-05-11 11.93 11.93 11.93 0 11.93 4.47
00-05-10 11.68 11.68 11.68 0 11.68 4.37
00-05-09 11.87 11.87 11.87 0 11.87 4.45
00-05-08 11.93 11.93 11.93 0 11.93 4.47
00-05-05 11.94 11.94 11.94 0 11.94 4.47
00-05-04 11.82 11.82 11.82 0 11.82 4.43
00-05-03 11.71 11.71 11.71 0 11.71 4.39
Date Open High Low Vol Cls adjCls
00-05-02 11.92 11.92 11.92 0 11.92 4.46
00-05-01 12.07 12.07 12.07 0 12.07 4.52
00-04-28 11.90 11.90 11.90 0 11.90 4.46
00-04-27 11.77 11.77 11.77 0 11.77 4.41
00-04-26 11.74 11.74 11.74 0 11.74 4.40
00-04-25 11.83 11.83 11.83 0 11.83 4.43
00-04-24 11.49 11.49 11.49 0 11.49 4.30
00-04-20 11.44 11.44 11.44 0 11.44 4.28
00-04-19 11.34 11.34 11.34 0 11.34 4.25
Date Open High Low Vol Cls adjCls
00-04-18 11.38 11.38 11.38 0 11.38 4.26
00-04-17 11.18 11.18 11.18 0 11.18 4.19
00-04-14 11.07 11.07 11.07 0 11.07 4.15
00-04-13 11.75 11.75 11.75 0 11.75 4.40
00-04-12 11.87 11.87 11.87 0 11.87 4.45
00-04-11 11.89 11.89 11.89 0 11.89 4.45
00-04-10 11.82 11.82 11.82 0 11.82 4.43
00-04-07 11.99 11.99 11.99 0 11.99 4.49
00-04-06 11.90 11.90 11.90 0 11.90 4.46
Date Open High Low Vol Cls adjCls
00-04-05 11.74 11.74 11.74 0 11.74 4.40
00-04-04 11.74 11.74 11.74 0 11.74 4.40
00-04-03 11.95 11.95 11.95 0 11.95 4.48
00-03-31 12.14 12.14 12.14 0 12.14 4.55
00-03-30 11.88 11.88 11.88 0 11.88 4.45
00-03-29 11.95 11.95 11.95 0 11.95 4.48
00-03-28 12.00 12.00 12.00 0 12.00 4.49
00-03-27 12.08 12.08 12.08 0 12.08 4.52
00-03-24 12.22 12.22 12.22 0 12.22 4.57
Date Open High Low Vol Cls adjCls
00-03-23 12.27 12.27 12.27 0 12.27 4.59
00-03-22 12.17 12.17 12.17 0 12.17 4.55
00-03-21 12.08 12.08 12.08 0 12.08 4.52
00-03-20 11.85 11.85 11.85 0 11.85 4.43
00-03-17 11.96 11.96 11.96 0 11.96 4.47
00-03-16 12.04 12.04 12.04 0 12.04 4.50
00-03-15 11.49 11.49 11.49 0 11.49 4.30
00-03-14 11.32 11.32 11.32 0 11.32 4.23
00-03-13 11.53 11.53 11.53 0 11.53 4.31
Date Open High Low Vol Cls adjCls
00-03-10 11.75 11.75 11.75 0 11.75 4.39
00-03-09 11.65 11.65 11.65 0 11.65 4.36
00-03-08 11.39 11.39 11.39 0 11.39 4.26
00-03-07 11.34 11.34 11.34 0 11.34 4.24
00-03-06 11.53 11.53 11.53 0 11.53 4.31
00-03-03 11.55 11.55 11.55 0 11.55 4.32
00-03-02 11.36 11.36 11.36 0 11.36 4.25
00-03-01 11.45 11.45 11.45 0 11.45 4.28
00-02-29 11.34 11.34 11.34 0 11.34 4.24
Date Open High Low Vol Cls adjCls
00-02-28 11.11 11.11 11.11 0 11.11 4.15
00-02-25 11.05 11.05 11.05 0 11.05 4.13
00-02-24 11.13 11.13 11.13 0 11.13 4.16
00-02-23 11.12 11.12 11.12 0 11.12 4.16
00-02-22 11.06 11.06 11.06 0 11.06 4.14
00-02-18 11.06 11.06 11.06 0 11.06 4.14
00-02-17 11.33 11.33 11.33 0 11.33 4.24
00-02-16 11.24 11.24 11.24 0 11.24 4.20
00-02-15 11.29 11.29 11.29 0 11.29 4.22
Date Open High Low Vol Cls adjCls
00-02-14 11.15 11.15 11.15 0 11.15 4.17
00-02-11 11.09 11.09 11.09 0 11.09 4.15
00-02-10 11.22 11.22 11.22 0 11.22 4.20
00-02-09 11.18 11.18 11.18 0 11.18 4.18
00-02-08 11.38 11.38 11.38 0 11.38 4.26
00-02-07 11.32 11.32 11.32 0 11.32 4.23
00-02-04 11.34 11.34 11.34 0 11.34 4.24
00-02-03 11.36 11.36 11.36 0 11.36 4.25
00-02-02 11.24 11.24 11.24 0 11.24 4.20
Date Open High Low Vol Cls adjCls
00-02-01 11.17 11.17 11.17 0 11.17 4.18
00-01-31 11.07 11.07 11.07 0 11.07 4.14
00-01-28 11.01 11.01 11.01 0 11.01 4.12
00-01-27 11.22 11.22 11.22 0 11.22 4.20
00-01-26 11.23 11.23 11.23 0 11.23 4.20
00-01-25 11.23 11.23 11.23 0 11.23 4.20
00-01-24 11.32 11.32 11.32 0 11.32 4.23
00-01-21 11.55 11.55 11.55 0 11.55 4.32
00-01-20 11.56 11.56 11.56 0 11.56 4.32
Date Open High Low Vol Cls adjCls
00-01-19 11.72 11.72 11.72 0 11.72 4.38
00-01-18 11.74 11.74 11.74 0 11.74 4.39
00-01-14 11.81 11.81 11.81 0 11.81 4.42
00-01-13 11.71 11.71 11.71 0 11.71 4.38
00-01-12 11.56 11.56 11.56 0 11.56 4.32
00-01-11 11.58 11.58 11.58 0 11.58 4.33
00-01-10 11.70 11.70 11.70 0 11.70 4.38
00-01-07 11.70 11.70 11.70 0 11.70 4.38
00-01-06 11.45 11.45 11.45 0 11.45 4.28
Date Open High Low Vol Cls adjCls
00-01-05 11.32 11.32 11.32 0 11.32 4.23
00-01-04 11.24 11.24 11.24 0 11.24 4.20
00-01-03 11.53 11.53 11.53 0 11.53 4.31
99-12-31 11.84 11.84 11.84 0 11.84 4.43
99-12-30 11.72 11.72 11.72 0 11.72 4.38
99-12-29 11.66 11.66 11.66 0 11.66 4.36
99-12-28 11.59 11.59 11.59 0 11.59 4.33
99-12-27 11.45 11.45 11.45 0 11.45 4.28
99-12-23 11.49 11.49 11.49 0 11.49 4.30
Date Open High Low Vol Cls adjCls
99-12-22 11.35 11.35 11.35 0 11.35 4.24
99-12-21 11.35 11.35 11.35 0 11.35 4.24
99-12-20 11.23 11.23 11.23 0 11.23 4.20
99-12-17 11.31 11.31 11.31 0 11.31 4.23
99-12-16 11.22 11.22 11.22 0 11.22 4.20
99-12-15 11.20 11.20 11.20 0 11.20 4.19
99-12-14 11.14 11.14 11.14 0 11.14 4.17
99-12-13 11.16 11.16 11.16 0 11.16 4.17
99-12-10 11.22 11.22 11.22 0 11.22 4.20
Date Open High Low Vol Cls adjCls
99-12-09 11.22 11.22 11.22 0 11.22 4.20
99-12-08 11.29 11.29 11.29 0 11.29 4.22
99-12-07 11.31 11.31 11.31 0 11.31 4.23
99-12-06 11.41 11.41 11.41 0 11.41 4.27
99-12-03 11.50 11.50 11.50 0 11.50 4.30
99-12-02 11.39 11.39 11.39 0 11.39 4.26
99-12-01 11.37 11.37 11.37 0 11.37 4.25
99-11-30 11.32 11.32 11.32 0 11.32 4.23
99-11-29 11.24 11.24 11.24 0 11.24 4.20
Date Open High Low Vol Cls adjCls
99-11-26 11.36 11.36 11.36 0 11.36 4.25
99-11-24 11.37 11.37 11.37 0 11.37 4.25
99-11-23 11.35 11.35 11.35 0 11.35 4.24
99-11-22 11.53 11.53 11.53 0 11.53 4.31
99-11-19 11.69 11.69 11.69 0 11.69 4.37
99-11-18 11.76 11.76 11.76 0 11.76 4.40
99-11-17 11.71 11.71 11.71 0 11.71 4.38
99-11-16 11.76 11.76 11.76 0 11.76 4.40
99-11-15 11.63 11.63 11.63 0 11.63 4.35
Date Open High Low Vol Cls adjCls
99-11-12 11.56 11.56 11.56 0 11.56 4.32
99-11-11 11.45 11.45 11.45 0 11.45 4.28
99-11-10 11.48 11.48 11.48 0 11.48 4.29
99-11-09 11.71 11.71 11.71 0 11.71 4.29
99-11-08 11.79 11.79 11.79 0 11.79 4.32
99-11-05 11.81 11.81 11.81 0 11.81 4.32
99-11-04 11.69 11.69 11.69 0 11.69 4.28
99-11-03 11.68 11.68 11.68 0 11.68 4.27
99-11-02 11.67 11.67 11.67 0 11.67 4.27
Date Open High Low Vol Cls adjCls
99-11-01 11.61 11.61 11.61 0 11.61 4.25
99-10-29 11.65 11.65 11.65 0 11.65 4.26
99-10-28 11.49 11.49 11.49 0 11.49 4.21
99-10-27 11.20 11.20 11.20 0 11.20 4.10
99-10-26 11.11 11.11 11.11 0 11.11 4.07
99-10-25 11.20 11.20 11.20 0 11.20 4.10
99-10-22 11.26 11.26 11.26 0 11.26 4.12
99-10-21 11.06 11.06 11.06 0 11.06 4.05
99-10-20 11.11 11.11 11.11 0 11.11 4.07
Date Open High Low Vol Cls adjCls
99-10-19 11.03 11.03 11.03 0 11.03 4.04
99-10-18 11.04 11.04 11.04 0 11.04 4.04
99-10-15 11.09 11.09 11.09 0 11.09 4.06
99-10-14 11.31 11.31 11.31 0 11.31 4.14
99-10-13 11.33 11.33 11.33 0 11.33 4.15
99-10-12 11.48 11.48 11.48 0 11.48 4.20
99-10-11 11.58 11.58 11.58 0 11.58 4.24
99-10-08 11.54 11.54 11.54 0 11.54 4.22
99-10-07 11.49 11.49 11.49 0 11.49 4.21
Date Open High Low Vol Cls adjCls
99-10-06 11.57 11.57 11.57 0 11.57 4.23
99-10-05 11.47 11.47 11.47 0 11.47 4.20
99-10-04 11.51 11.51 11.51 0 11.51 4.21
99-10-01 11.34 11.34 11.34 0 11.34 4.15
99-09-30 11.33 11.33 11.33 0 11.33 4.15
99-09-29 11.30 11.30 11.30 0 11.30 4.14
99-09-28 11.26 11.26 11.26 0 11.26 4.12
99-09-27 11.36 11.36 11.36 0 11.36 4.15
99-09-24 11.27 11.27 11.27 0 11.27 4.12
Date Open High Low Vol Cls adjCls
99-09-23 11.37 11.37 11.37 0 11.37 4.15
99-09-22 11.59 11.59 11.59 0 11.59 4.23
99-09-21 11.62 11.62 11.62 0 11.62 4.25
99-09-20 11.82 11.82 11.82 0 11.82 4.32
99-09-17 11.87 11.87 11.87 0 11.87 4.34
99-09-16 11.84 11.84 11.84 0 11.84 4.33
99-09-15 11.91 11.91 11.91 0 11.91 4.35
99-09-14 11.98 11.98 11.98 0 11.98 4.38
99-09-13 12.03 12.03 12.03 0 12.03 4.40
Date Open High Low Vol Cls adjCls
99-09-10 12.11 12.11 12.11 0 12.11 4.42
99-09-09 12.08 12.08 12.08 0 12.08 4.41
99-09-08 12.03 12.03 12.03 0 12.03 4.40
99-09-07 12.07 12.07 12.07 0 12.07 4.41
99-09-03 12.09 12.09 12.09 0 12.09 4.42
99-09-02 11.87 11.87 11.87 0 11.87 4.34
99-09-01 11.95 11.95 11.95 0 11.95 4.37
99-08-31 11.87 11.87 11.87 0 11.87 4.34
99-08-30 11.90 11.90 11.90 0 11.90 4.35
Date Open High Low Vol Cls adjCls
99-08-27 12.12 12.12 12.12 0 12.12 4.43
99-08-26 12.20 12.20 12.20 0 12.20 4.46
99-08-25 12.26 12.26 12.26 0 12.26 4.48
99-08-24 12.29 12.29 12.29 0 12.29 4.49
99-08-23 12.34 12.34 12.34 0 12.34 4.51
99-08-20 12.24 12.24 12.24 0 12.24 4.47
99-08-19 12.17 12.17 12.17 0 12.17 4.45
99-08-18 12.18 12.18 12.18 0 12.18 4.45
99-08-17 12.27 12.27 12.27 0 12.27 4.48
Date Open High Low Vol Cls adjCls
99-08-16 12.21 12.21 12.21 0 12.21 4.46
99-08-13 12.19 12.19 12.19 0 12.19 4.45
99-08-12 12.10 12.10 12.10 0 12.10 4.42
99-08-11 12.11 12.11 12.11 0 12.11 4.42
99-08-10 11.95 11.95 11.95 0 11.95 4.37
99-08-09 12.12 12.12 12.12 0 12.12 4.43
99-08-06 12.12 12.12 12.12 0 12.12 4.43
99-08-05 12.20 12.20 12.20 0 12.20 4.46
99-08-04 12.20 12.20 12.20 0 12.20 4.46
Date Open High Low Vol Cls adjCls
99-08-03 12.29 12.29 12.29 0 12.29 4.49
99-08-02 12.37 12.37 12.37 0 12.37 4.52
99-07-30 12.37 12.37 12.37 0 12.37 4.52
99-07-29 12.41 12.41 12.41 0 12.41 4.53
99-07-28 12.58 12.58 12.58 0 12.58 4.60
99-07-27 12.60 12.60 12.60 0 12.60 4.60
99-07-26 12.52 12.52 12.52 0 12.52 4.57
99-07-23 12.57 12.57 12.57 0 12.57 4.59
99-07-22 12.61 12.61 12.61 0 12.61 4.61
Date Open High Low Vol Cls adjCls
99-07-21 12.67 12.67 12.67 0 12.67 4.63
99-07-20 12.66 12.66 12.66 0 12.66 4.63
99-07-19 12.84 12.84 12.84 0 12.84 4.69
99-07-16 12.93 12.93 12.93 0 12.93 4.72
99-07-15 12.90 12.90 12.90 0 12.90 4.71
99-07-14 12.86 12.86 12.86 0 12.86 4.70
99-07-13 12.81 12.81 12.81 0 12.81 4.68
99-07-12 12.83 12.83 12.83 0 12.83 4.69
99-07-09 12.77 12.77 12.77 0 12.77 4.67
Date Open High Low Vol Cls adjCls
99-07-08 12.77 12.77 12.77 0 12.77 4.67
99-07-07 12.85 12.85 12.85 0 12.85 4.69
99-07-06 12.89 12.89 12.89 0 12.89 4.71
99-07-02 12.90 12.90 12.90 0 12.90 4.71
99-07-01 12.86 12.86 12.86 0 12.86 4.70
99-06-30 12.75 12.75 12.75 0 12.75 4.66
99-06-29 12.75 12.75 12.75 0 12.75 4.66
99-06-28 12.64 12.64 12.64 0 12.64 4.61
99-06-25 12.58 12.58 12.58 0 12.58 4.59
Date Open High Low Vol Cls adjCls
99-06-24 12.58 12.58 12.58 0 12.58 4.59
99-06-23 12.78 12.78 12.78 0 12.78 4.66
99-06-22 12.84 12.84 12.84 0 12.84 4.68
99-06-21 12.90 12.90 12.90 0 12.90 4.70
99-06-18 12.92 12.92 12.92 0 12.92 4.71
99-06-17 12.90 12.90 12.90 0 12.90 4.70
99-06-16 12.86 12.86 12.86 0 12.86 4.69
99-06-15 12.75 12.75 12.75 0 12.75 4.64
99-06-14 12.68 12.68 12.68 0 12.68 4.62
Date Open High Low Vol Cls adjCls
99-06-11 12.63 12.63 12.63 0 12.63 4.60
99-06-10 12.69 12.69 12.69 0 12.69 4.62
99-06-09 12.75 12.75 12.75 0 12.75 4.64
99-06-08 12.76 12.76 12.76 0 12.76 4.65
99-06-07 12.88 12.88 12.88 0 12.88 4.69
99-06-04 12.79 12.79 12.79 0 12.79 4.66
99-06-03 12.70 12.70 12.70 0 12.70 4.63
99-06-02 12.64 12.64 12.64 0 12.64 4.60
99-06-01 12.65 12.65 12.65 0 12.65 4.61
Date Open High Low Vol Cls adjCls
99-05-28 12.66 12.66 12.66 0 12.66 4.61
99-05-27 12.53 12.53 12.53 0 12.53 4.56
99-05-26 12.65 12.65 12.65 0 12.65 4.61
99-05-25 12.64 12.64 12.64 0 12.64 4.60
99-05-24 12.75 12.75 12.75 0 12.75 4.64
99-05-21 12.91 12.91 12.91 0 12.91 4.70
99-05-20 12.89 12.89 12.89 0 12.89 4.70
99-05-19 12.85 12.85 12.85 0 12.85 4.68
99-05-18 12.74 12.74 12.74 0 12.74 4.64
Date Open High Low Vol Cls adjCls
99-05-17 12.80 12.80 12.80 0 12.80 4.66
99-05-14