Credit Suisse Commodity Return Strat I (CRSOX)

4.36
-0.03 (-0.68%)
Exchange
NAS
PEGRatio
0.00

Credit Suisse Commodity Return Strat I (CRSOX) Historicals

Date Open High Low Vol Cls adjCls
16-02-08 4.36 4.36 4.36 0 4.36 4.36
16-02-05 4.37 4.37 4.37 0 4.37 4.37
16-02-04 4.40 4.40 4.40 0 4.40 4.40
16-02-03 4.40 4.40 4.40 0 4.40 4.40
16-02-02 4.33 4.33 4.33 0 4.33 4.33
16-02-01 4.38 4.38 4.38 0 4.38 4.38
16-01-29 4.45 4.45 4.45 0 4.45 4.45
16-01-28 4.39 4.39 4.39 0 4.39 4.39
16-01-27 4.39 4.39 4.39 0 4.39 4.39
Date Open High Low Vol Cls adjCls
16-01-26 4.35 4.35 4.35 0 4.35 4.35
16-01-25 4.30 4.30 4.30 0 4.30 4.30
16-01-22 4.33 4.33 4.33 0 4.33 4.33
16-01-21 4.25 4.25 4.25 0 4.25 4.25
16-01-20 4.20 4.20 4.20 0 4.20 4.20
16-01-19 4.24 4.24 4.24 0 4.24 4.24
16-01-15 4.23 4.23 4.23 0 4.23 4.23
16-01-14 4.29 4.29 4.29 0 4.29 4.29
16-01-13 4.30 4.30 4.30 0 4.30 4.30
Date Open High Low Vol Cls adjCls
16-01-12 4.29 4.29 4.29 0 4.29 4.29
16-01-11 4.33 4.33 4.33 0 4.33 4.33
16-01-08 4.42 4.42 4.42 0 4.42 4.42
16-01-07 4.41 4.41 4.41 0 4.41 4.41
16-01-06 4.41 4.41 4.41 0 4.41 4.41
16-01-05 4.46 4.46 4.46 0 4.46 4.46
16-01-04 4.48 4.48 4.48 0 4.48 4.48
15-12-31 4.51 4.51 4.51 0 4.51 4.51
15-12-30 4.49 4.49 4.49 0 4.49 4.49
Date Open High Low Vol Cls adjCls
15-12-29 4.54 4.54 4.54 0 4.54 4.54
15-12-28 4.48 4.48 4.48 0 4.48 4.48
15-12-24 4.51 4.51 4.51 0 4.51 4.51
15-12-23 4.49 4.49 4.49 0 4.49 4.49
15-12-22 4.44 4.44 4.44 0 4.44 4.44
15-12-21 4.47 4.47 4.47 0 4.47 4.47
15-12-18 4.46 4.46 4.46 0 4.46 4.46
15-12-17 4.41 4.41 4.41 0 4.41 4.41
15-12-16 4.44 4.44 4.44 0 4.44 4.44
Date Open High Low Vol Cls adjCls
15-12-15 4.46 4.46 4.46 0 4.46 4.46
15-12-14 4.48 4.48 4.48 0 4.48 4.48
15-12-11 4.51 4.51 4.51 0 4.51 4.51
15-12-10 4.55 4.55 4.55 0 4.55 4.55
15-12-09 4.56 4.56 4.56 0 4.56 4.56
15-12-08 4.55 4.55 4.55 0 4.55 4.55
15-12-07 4.57 4.57 4.57 0 4.57 4.57
15-12-04 4.69 4.69 4.69 0 4.69 4.69
15-12-03 4.67 4.67 4.67 0 4.67 4.67
Date Open High Low Vol Cls adjCls
15-12-02 4.62 4.62 4.62 0 4.62 4.62
15-12-01 4.69 4.69 4.69 0 4.69 4.69
15-11-30 4.66 4.66 4.66 0 4.66 4.66
15-11-27 4.66 4.66 4.66 0 4.66 4.66
15-11-25 4.72 4.72 4.72 0 4.72 4.72
15-11-24 4.72 4.72 4.72 0 4.72 4.72
15-11-23 4.68 4.68 4.68 0 4.68 4.68
15-11-20 4.68 4.68 4.68 0 4.68 4.68
15-11-19 4.69 4.69 4.69 0 4.69 4.69
Date Open High Low Vol Cls adjCls
15-11-18 4.68 4.68 4.68 0 4.68 4.68
15-11-17 4.69 4.69 4.69 0 4.69 4.69
15-11-16 4.73 4.73 4.73 0 4.73 4.73
15-11-13 4.73 4.73 4.73 0 4.73 4.73
15-11-12 4.75 4.75 4.75 0 4.75 4.75
15-11-11 4.80 4.80 4.80 0 4.80 4.80
15-11-10 4.82 4.82 4.82 0 4.82 4.82
15-11-09 4.83 4.83 4.83 0 4.83 4.83
15-11-06 4.89 4.89 4.89 0 4.89 4.89
Date Open High Low Vol Cls adjCls
15-11-05 4.92 4.92 4.92 0 4.92 4.92
15-11-04 4.96 4.96 4.96 0 4.96 4.96
15-11-03 5.03 5.03 5.03 0 5.03 5.03
15-11-02 4.98 4.98 4.98 0 4.98 4.98
15-10-30 5.02 5.02 5.02 0 5.02 5.02
15-10-29 4.98 4.98 4.98 0 4.98 4.98
15-10-28 5.03 5.03 5.03 0 5.03 5.03
15-10-27 4.97 4.97 4.97 0 4.97 4.97
15-10-26 4.99 4.99 4.99 0 4.99 4.99
Date Open High Low Vol Cls adjCls
15-10-23 5.02 5.02 5.02 0 5.02 5.02
15-10-22 5.06 5.06 5.06 0 5.06 5.06
15-10-21 5.06 5.06 5.06 0 5.06 5.06
15-10-20 5.09 5.09 5.09 0 5.09 5.09
15-10-19 5.08 5.08 5.08 0 5.08 5.08
15-10-16 5.15 5.15 5.15 0 5.15 5.15
15-10-15 5.15 5.15 5.15 0 5.15 5.15
15-10-14 5.17 5.17 5.17 0 5.17 5.17
15-10-13 5.16 5.16 5.16 0 5.16 5.16
Date Open High Low Vol Cls adjCls
15-10-12 5.16 5.16 5.16 0 5.16 5.16
15-10-09 5.22 5.22 5.22 0 5.22 5.22
15-10-08 5.18 5.18 5.18 0 5.18 5.18
15-10-07 5.16 5.16 5.16 0 5.16 5.16
15-10-06 5.17 5.17 5.17 0 5.17 5.17
15-10-05 5.09 5.09 5.09 0 5.09 5.09
15-10-02 5.04 5.04 5.04 0 5.04 5.04
15-10-01 4.99 4.99 4.99 0 4.99 4.99
15-09-30 5.03 5.03 5.03 0 5.03 5.03
Date Open High Low Vol Cls adjCls
15-09-29 5.01 5.01 5.01 0 5.01 5.01
15-09-28 5.00 5.00 5.00 0 5.00 5.00
15-09-25 5.06 5.06 5.06 0 5.06 5.06
15-09-24 5.03 5.03 5.03 0 5.03 5.03
15-09-23 4.99 4.99 4.99 0 4.99 4.99
15-09-22 5.02 5.02 5.02 0 5.02 5.02
15-09-21 5.07 5.07 5.07 0 5.07 5.07
15-09-18 5.02 5.02 5.02 0 5.02 5.02
15-09-17 5.10 5.10 5.10 0 5.10 5.10
Date Open High Low Vol Cls adjCls
15-09-16 5.12 5.12 5.12 0 5.12 5.12
15-09-15 5.07 5.07 5.07 0 5.07 5.07
15-09-14 5.07 5.07 5.07 0 5.07 5.07
15-09-11 5.09 5.09 5.09 0 5.09 5.09
15-09-10 5.10 5.10 5.10 0 5.10 5.10
15-09-09 5.05 5.05 5.05 0 5.05 5.05
15-09-08 5.11 5.11 5.11 0 5.11 5.11
15-09-04 5.06 5.06 5.06 0 5.06 5.06
15-09-03 5.12 5.12 5.12 0 5.12 5.12
Date Open High Low Vol Cls adjCls
15-09-02 5.09 5.09 5.09 0 5.09 5.09
15-09-01 5.08 5.08 5.08 0 5.08 5.08
15-08-31 5.21 5.21 5.21 0 5.21 5.21
15-08-28 5.12 5.12 5.12 0 5.12 5.12
15-08-27 5.02 5.02 5.02 0 5.02 5.02
15-08-26 4.88 4.88 4.88 0 4.88 4.88
15-08-25 4.94 4.94 4.94 0 4.94 4.94
15-08-24 4.92 4.92 4.92 0 4.92 4.92
15-08-21 5.03 5.03 5.03 0 5.03 5.03
Date Open High Low Vol Cls adjCls
15-08-20 5.11 5.11 5.11 0 5.11 5.11
15-08-19 5.07 5.07 5.07 0 5.07 5.07
15-08-18 5.11 5.11 5.11 0 5.11 5.11
15-08-17 5.14 5.14 5.14 0 5.14 5.14
15-08-14 5.18 5.18 5.18 0 5.18 5.18
15-08-13 5.18 5.18 5.18 0 5.18 5.18
15-08-12 5.20 5.20 5.20 0 5.20 5.20
15-08-11 5.22 5.22 5.22 0 5.22 5.22
15-08-10 5.30 5.30 5.30 0 5.30 5.30
Date Open High Low Vol Cls adjCls
15-08-07 5.18 5.18 5.18 0 5.18 5.18
15-08-06 5.18 5.18 5.18 0 5.18 5.18
15-08-05 5.20 5.20 5.20 0 5.20 5.20
15-08-04 5.22 5.22 5.22 0 5.22 5.22
15-08-03 5.18 5.18 5.18 0 5.18 5.18
15-07-31 5.26 5.26 5.26 0 5.26 5.26
15-07-30 5.30 5.30 5.30 0 5.30 5.30
15-07-29 5.33 5.33 5.33 0 5.33 5.33
15-07-28 5.32 5.32 5.32 0 5.32 5.32
Date Open High Low Vol Cls adjCls
15-07-27 5.28 5.28 5.28 0 5.28 5.28
15-07-24 5.34 5.34 5.34 0 5.34 5.34
15-07-23 5.41 5.41 5.41 0 5.41 5.41
15-07-22 5.46 5.46 5.46 0 5.46 5.46
15-07-21 5.52 5.52 5.52 0 5.52 5.52
15-07-20 5.51 5.51 5.51 0 5.51 5.51
15-07-17 5.58 5.58 5.58 0 5.58 5.58
15-07-16 5.62 5.62 5.62 0 5.62 5.62
15-07-15 5.64 5.64 5.64 0 5.64 5.64
Date Open High Low Vol Cls adjCls
15-07-14 5.69 5.69 5.69 0 5.69 5.69
15-07-13 5.70 5.70 5.70 0 5.70 5.70
15-07-10 5.68 5.68 5.68 0 5.68 5.68
15-07-09 5.67 5.67 5.67 0 5.67 5.67
15-07-08 5.60 5.60 5.60 0 5.60 5.60
15-07-07 5.59 5.59 5.59 0 5.59 5.59
15-07-06 5.67 5.67 5.67 0 5.67 5.67
15-07-02 5.83 5.83 5.83 0 5.83 5.83
15-07-01 5.82 5.82 5.82 0 5.82 5.82
Date Open High Low Vol Cls adjCls
15-06-30 5.88 5.88 5.88 0 5.88 5.88
15-06-29 5.77 5.77 5.77 0 5.77 5.77
15-06-26 5.79 5.79 5.79 0 5.79 5.79
15-06-25 5.78 5.78 5.78 0 5.78 5.78
15-06-24 5.76 5.76 5.76 0 5.76 5.76
15-06-23 5.77 5.77 5.77 0 5.77 5.77
15-06-22 5.74 5.74 5.74 0 5.74 5.74
15-06-19 5.72 5.72 5.72 0 5.72 5.72
15-06-18 5.77 5.77 5.77 0 5.77 5.77
Date Open High Low Vol Cls adjCls
15-06-17 5.76 5.76 5.76 0 5.76 5.76
15-06-16 5.76 5.76 5.76 0 5.76 5.76
15-06-15 5.74 5.74 5.74 0 5.74 5.74
15-06-12 5.76 5.76 5.76 0 5.76 5.76
15-06-11 5.82 5.82 5.82 0 5.82 5.82
15-06-10 5.88 5.88 5.88 0 5.88 5.88
15-06-09 5.86 5.86 5.86 0 5.86 5.86
15-06-08 5.77 5.77 5.77 0 5.77 5.77
15-06-05 5.75 5.75 5.75 0 5.75 5.75
Date Open High Low Vol Cls adjCls
15-06-04 5.74 5.74 5.74 0 5.74 5.74
15-06-03 5.79 5.79 5.79 0 5.79 5.79
15-06-02 5.85 5.85 5.85 0 5.85 5.85
15-06-01 5.79 5.79 5.79 0 5.79 5.79
15-05-29 5.78 5.78 5.78 0 5.78 5.78
15-05-28 5.74 5.74 5.74 0 5.74 5.74
15-05-27 5.73 5.73 5.73 0 5.73 5.73
15-05-26 5.78 5.78 5.78 0 5.78 5.78
15-05-22 5.88 5.88 5.88 0 5.88 5.88
Date Open High Low Vol Cls adjCls
15-05-21 5.95 5.95 5.95 0 5.95 5.95
15-05-20 5.90 5.90 5.90 0 5.90 5.90
15-05-19 5.90 5.90 5.90 0 5.90 5.90
15-05-18 6.03 6.03 6.03 0 6.03 6.03
15-05-15 6.04 6.04 6.04 0 6.04 6.04
15-05-14 6.05 6.05 6.05 0 6.05 6.05
15-05-13 6.02 6.02 6.02 0 6.02 6.02
15-05-12 6.00 6.00 6.00 0 6.00 6.00
15-05-11 5.93 5.93 5.93 0 5.93 5.93
Date Open High Low Vol Cls adjCls
15-05-08 5.97 5.97 5.97 0 5.97 5.97
15-05-07 5.92 5.92 5.92 0 5.92 5.92
15-05-06 6.00 6.00 6.00 0 6.00 6.00
15-05-05 6.01 6.01 6.01 0 6.01 6.01
15-05-04 5.95 5.95 5.95 0 5.95 5.95
15-05-01 5.93 5.93 5.93 0 5.93 5.93
15-04-30 5.95 5.95 5.95 0 5.95 5.95
15-04-29 5.92 5.92 5.92 0 5.92 5.92
15-04-28 5.86 5.86 5.86 0 5.86 5.86
Date Open High Low Vol Cls adjCls
15-04-27 5.85 5.85 5.85 0 5.85 5.85
15-04-24 5.84 5.84 5.84 0 5.84 5.84
15-04-23 5.84 5.84 5.84 0 5.84 5.84
15-04-22 5.79 5.79 5.79 0 5.79 5.79
15-04-21 5.79 5.79 5.79 0 5.79 5.79
15-04-20 5.81 5.81 5.81 0 5.81 5.81
15-04-17 5.85 5.85 5.85 0 5.85 5.85
15-04-16 5.88 5.88 5.88 0 5.88 5.88
15-04-15 5.83 5.83 5.83 0 5.83 5.83
Date Open High Low Vol Cls adjCls
15-04-14 5.73 5.73 5.73 0 5.73 5.73
15-04-13 5.70 5.70 5.70 0 5.70 5.70
15-04-10 5.72 5.72 5.72 0 5.72 5.72
15-04-09 5.69 5.69 5.69 0 5.69 5.69
15-04-08 5.71 5.71 5.71 0 5.71 5.71
15-04-07 5.83 5.83 5.83 0 5.83 5.83
15-04-06 5.81 5.81 5.81 0 5.81 5.81
15-04-02 5.73 5.73 5.73 0 5.73 5.73
15-04-01 5.75 5.75 5.75 0 5.75 5.75
Date Open High Low Vol Cls adjCls
15-03-31 5.65 5.65 5.65 0 5.65 5.65
15-03-30 5.72 5.72 5.72 0 5.72 5.72
15-03-27 5.72 5.72 5.72 0 5.72 5.72
15-03-26 5.81 5.81 5.81 0 5.81 5.81
15-03-25 5.77 5.77 5.77 0 5.77 5.77
15-03-24 5.75 5.75 5.75 0 5.75 5.75
15-03-23 5.76 5.76 5.76 0 5.76 5.76
15-03-20 5.73 5.73 5.73 0 5.73 5.73
15-03-19 5.64 5.64 5.64 0 5.64 5.64
Date Open High Low Vol Cls adjCls
15-03-18 5.69 5.69 5.69 0 5.69 5.69
15-03-17 5.58 5.58 5.58 0 5.58 5.58
15-03-16 5.60 5.60 5.60 0 5.60 5.60
15-03-13 5.61 5.61 5.61 0 5.61 5.61
15-03-12 5.69 5.69 5.69 0 5.69 5.69
15-03-11 5.71 5.71 5.71 0 5.71 5.71
15-03-10 5.70 5.70 5.70 0 5.70 5.70
15-03-09 5.77 5.77 5.77 0 5.77 5.77
15-03-06 5.79 5.79 5.79 0 5.79 5.79
Date Open High Low Vol Cls adjCls
15-03-05 5.85 5.85 5.85 0 5.85 5.85
15-03-04 5.87 5.87 5.87 0 5.87 5.87
15-03-03 5.87 5.87 5.87 0 5.87 5.87
15-03-02 5.86 5.86 5.86 0 5.86 5.86
15-02-27 5.95 5.95 5.95 0 5.95 5.95
15-02-26 5.88 5.88 5.88 0 5.88 5.88
15-02-25 5.91 5.91 5.91 0 5.91 5.91
15-02-24 5.87 5.87 5.87 0 5.87 5.87
15-02-23 5.85 5.85 5.85 0 5.85 5.85
Date Open High Low Vol Cls adjCls
15-02-20 5.91 5.91 5.91 0 5.91 5.91
15-02-19 5.93 5.93 5.93 0 5.93 5.93
15-02-18 5.93 5.93 5.93 0 5.93 5.93
15-02-17 5.98 5.98 5.98 0 5.98 5.98
15-02-13 6.01 6.01 6.01 0 6.01 6.01
15-02-12 5.93 5.93 5.93 0 5.93 5.93
15-02-11 5.85 5.85 5.85 0 5.85 5.85
15-02-10 5.88 5.88 5.88 0 5.88 5.88
15-02-09 5.96 5.96 5.96 0 5.96 5.96
Date Open High Low Vol Cls adjCls
15-02-06 5.91 5.91 5.91 0 5.91 5.91
15-02-05 5.90 5.90 5.90 0 5.90 5.90
15-02-04 5.85 5.85 5.85 0 5.85 5.85
15-02-03 5.98 5.98 5.98 0 5.98 5.98
15-02-02 5.83 5.83 5.83 0 5.83 5.83
15-01-30 5.80 5.80 5.80 0 5.80 5.80
15-01-29 5.69 5.69 5.69 0 5.69 5.69
15-01-28 5.77 5.77 5.77 0 5.77 5.77
15-01-27 5.83 5.83 5.83 0 5.83 5.83
Date Open High Low Vol Cls adjCls
15-01-26 5.80 5.80 5.80 0 5.80 5.80
15-01-23 5.82 5.82 5.82 0 5.82 5.82
15-01-22 5.84 5.84 5.84 0 5.84 5.84
15-01-21 5.90 5.90 5.90 0 5.90 5.90
15-01-20 5.84 5.84 5.84 0 5.84 5.84
15-01-16 5.94 5.94 5.94 0 5.94 5.94
15-01-15 5.85 5.85 5.85 0 5.85 5.85
15-01-14 5.89 5.89 5.89 0 5.89 5.89
15-01-13 5.83 5.83 5.83 0 5.83 5.83
Date Open High Low Vol Cls adjCls
15-01-12 5.87 5.87 5.87 0 5.87 5.87
15-01-09 5.96 5.96 5.96 0 5.96 5.96
15-01-08 5.96 5.96 5.96 0 5.96 5.96
15-01-07 5.96 5.96 5.96 0 5.96 5.96
15-01-06 5.99 5.99 5.99 0 5.99 5.99
15-01-05 5.98 5.98 5.98 0 5.98 5.98
15-01-02 5.98 5.98 5.98 0 5.98 5.98
14-12-31 6.01 6.01 6.01 0 6.01 6.01
14-12-30 6.11 6.11 6.11 0 6.11 6.11
Date Open High Low Vol Cls adjCls
14-12-29 6.11 6.11 6.11 0 6.11 6.11
14-12-26 6.13 6.13 6.13 0 6.13 6.13
14-12-24 6.11 6.11 6.11 0 6.11 6.11
14-12-23 6.19 6.19 6.19 0 6.19 6.19
14-12-22 6.16 6.16 6.16 0 6.16 6.16
14-12-19 6.26 6.26 6.26 0 6.26 6.26
14-12-18 6.24 6.24 6.24 0 6.24 6.24
14-12-17 6.26 6.26 6.26 0 6.26 6.26
14-12-16 6.23 6.23 6.23 0 6.23 6.23
Date Open High Low Vol Cls adjCls
14-12-15 6.31 6.31 6.31 0 6.31 6.31
14-12-12 6.37 6.37 6.37 0 6.37 6.37
14-12-11 6.36 6.36 6.36 0 6.36 6.36
14-12-10 6.38 6.38 6.38 0 6.38 6.38
14-12-09 6.44 6.44 6.44 0 6.44 6.44
14-12-08 6.36 6.36 6.36 0 6.36 6.36
14-12-05 6.45 6.45 6.45 0 6.45 6.45
14-12-04 6.45 6.45 6.45 0 6.45 6.45
14-12-03 6.45 6.45 6.45 0 6.45 6.45
Date Open High Low Vol Cls adjCls
14-12-02 6.47 6.47 6.47 0 6.47 6.47
14-12-01 6.60 6.60 6.60 0 6.60 6.60
14-11-28 6.49 6.49 6.49 0 6.49 6.49
14-11-26 6.74 6.74 6.74 0 6.74 6.74
14-11-25 6.75 6.75 6.75 0 6.75 6.75
14-11-24 6.73 6.73 6.73 0 6.73 6.73
14-11-21 6.77 6.77 6.77 0 6.77 6.77
14-11-20 6.75 6.75 6.75 0 6.75 6.75
14-11-19 6.71 6.71 6.71 0 6.71 6.71
Date Open High Low Vol Cls adjCls
14-11-18 6.70 6.70 6.70 0 6.70 6.70
14-11-17 6.73 6.73 6.73 0 6.73 6.73
14-11-14 6.71 6.71 6.71 0 6.71 6.71
14-11-13 6.66 6.66 6.66 0 6.66 6.66
14-11-12 6.73 6.73 6.73 0 6.73 6.73
14-11-11 6.74 6.74 6.74 0 6.74 6.74
14-11-10 6.69 6.69 6.69 0 6.69 6.69
14-11-07 6.75 6.75 6.75 0 6.75 6.75
14-11-06 6.71 6.71 6.71 0 6.71 6.71
Date Open High Low Vol Cls adjCls
14-11-05 6.68 6.68 6.68 0 6.68 6.68
14-11-04 6.69 6.69 6.69 0 6.69 6.69
14-11-03 6.76 6.76 6.76 0 6.76 6.76
14-10-31 6.76 6.76 6.76 0 6.76 6.76
14-10-30 6.77 6.77 6.77 0 6.77 6.77
14-10-29 6.84 6.84 6.84 0 6.84 6.84
14-10-28 6.76 6.76 6.76 0 6.76 6.76
14-10-27 6.71 6.71 6.71 0 6.71 6.71
14-10-24 6.70 6.70 6.70 0 6.70 6.70
Date Open High Low Vol Cls adjCls
14-10-23 6.74 6.74 6.74 0 6.74 6.74
14-10-22 6.70 6.70 6.70 0 6.70 6.70
14-10-21 6.75 6.75 6.75 0 6.75 6.75
14-10-20 6.70 6.70 6.70 0 6.70 6.70
14-10-17 6.74 6.74 6.74 0 6.74 6.74
14-10-16 6.75 6.75 6.75 0 6.75 6.75
14-10-15 6.72 6.72 6.72 0 6.72 6.72
14-10-14 6.80 6.80 6.80 0 6.80 6.80
14-10-13 6.84 6.84 6.84 0 6.84 6.84
Date Open High Low Vol Cls adjCls
14-10-10 6.79 6.79 6.79 0 6.79 6.79
14-10-09 6.83 6.83 6.83 0 6.83 6.83
14-10-08 6.83 6.83 6.83 0 6.83 6.83
14-10-07 6.88 6.88 6.88 0 6.88 6.88
14-10-06 6.86 6.86 6.86 0 6.86 6.86
14-10-03 6.77 6.77 6.77 0 6.77 6.77
14-10-02 6.79 6.79 6.79 0 6.79 6.79
14-10-01 6.81 6.81 6.81 0 6.81 6.81
14-09-30 6.82 6.82 6.82 0 6.82 6.82
Date Open High Low Vol Cls adjCls
14-09-29 6.91 6.91 6.91 0 6.91 6.91
14-09-26 6.85 6.85 6.85 0 6.85 6.85
14-09-25 6.84 6.84 6.84 0 6.84 6.84
14-09-24 6.87 6.87 6.87 0 6.87 6.87
14-09-23 6.82 6.82 6.82 0 6.82 6.82
14-09-22 6.82 6.82 6.82 0 6.82 6.82
14-09-19 6.87 6.87 6.87 0 6.87 6.87
14-09-18 6.93 6.93 6.93 0 6.93 6.93
14-09-17 7.02 7.02 7.02 0 7.02 7.02
Date Open High Low Vol Cls adjCls
14-09-16 7.03 7.03 7.03 0 7.03 7.03
14-09-15 6.98 6.98 6.98 0 6.98 6.98
14-09-12 6.97 6.97 6.97 0 6.97 6.97
14-09-11 6.99 6.99 6.99 0 6.99 6.99
14-09-10 7.05 7.05 7.05 0 7.05 7.05
14-09-09 7.10 7.10 7.10 0 7.10 7.10
14-09-08 7.15 7.15 7.15 0 7.15 7.15
14-09-05 7.18 7.18 7.18 0 7.18 7.18
14-09-04 7.16 7.16 7.16 0 7.16 7.16
Date Open High Low Vol Cls adjCls
14-09-03 7.19 7.19 7.19 0 7.19 7.19
14-09-02 7.20 7.20 7.20 0 7.20 7.20
14-08-29 7.27 7.27 7.27 0 7.27 7.27
14-08-28 7.26 7.26 7.26 0 7.26 7.26
14-08-27 7.25 7.25 7.25 0 7.25 7.25
14-08-26 7.24 7.24 7.24 0 7.24 7.24
14-08-25 7.22 7.22 7.22 0 7.22 7.22
14-08-22 7.22 7.22 7.22 0 7.22 7.22
14-08-21 7.22 7.22 7.22 0 7.22 7.22
Date Open High Low Vol Cls adjCls
14-08-20 7.21 7.21 7.21 0 7.21 7.21
14-08-19 7.19 7.19 7.19 0 7.19 7.19
14-08-18 7.20 7.20 7.20 0 7.20 7.20
14-08-15 7.23 7.23 7.23 0 7.23 7.23
14-08-14 7.23 7.23 7.23 0 7.23 7.23
14-08-13 7.26 7.26 7.26 0 7.26 7.26
14-08-12 7.29 7.29 7.29 0 7.29 7.29
14-08-11 7.33 7.33 7.33 0 7.33 7.33
14-08-08 7.31 7.31 7.31 0 7.31 7.31
Date Open High Low Vol Cls adjCls
14-08-07 7.34 7.34 7.34 0 7.34 7.34
14-08-06 7.37 7.37 7.37 0 7.37 7.37
14-08-05 7.31 7.31 7.31 0 7.31 7.31
14-08-04 7.35 7.35 7.35 0 7.35 7.35
14-08-01 7.30 7.30 7.30 0 7.30 7.30
14-07-31 7.35 7.35 7.35 0 7.35 7.35
14-07-30 7.37 7.37 7.37 0 7.37 7.37
14-07-29 7.38 7.38 7.38 0 7.38 7.38
14-07-28 7.42 7.42 7.42 0 7.42 7.42
Date Open High Low Vol Cls adjCls
14-07-25 7.42 7.42 7.42 0 7.42 7.42
14-07-24 7.40 7.40 7.40 0 7.40 7.40
14-07-23 7.41 7.41 7.41 0 7.41 7.41
14-07-22 7.39 7.39 7.39 0 7.39 7.39
14-07-21 7.42 7.42 7.42 0 7.42 7.42
14-07-18 7.41 7.41 7.41 0 7.41 7.41
14-07-17 7.45 7.45 7.45 0 7.45 7.45
14-07-16 7.44 7.44 7.44 0 7.44 7.44
14-07-15 7.43 7.43 7.43 0 7.43 7.43
Date Open High Low Vol Cls adjCls
14-07-14 7.47 7.47 7.47 0 7.47 7.47
14-07-11 7.47 7.47 7.47 0 7.47 7.47
14-07-10 7.52 7.52 7.52 0 7.52 7.52
14-07-09 7.54 7.54 7.54 0 7.54 7.54
14-07-08 7.59 7.59 7.59 0 7.59 7.59
14-07-07 7.60 7.60 7.60 0 7.60 7.60
14-07-03 7.69 7.69 7.69 0 7.69 7.69
14-07-02 7.69 7.69 7.69 0 7.69 7.69
14-07-01 7.69 7.69 7.69 0 7.69 7.69
Date Open High Low Vol Cls adjCls
14-06-30 7.70 7.70 7.70 0 7.70 7.70
14-06-27 7.77 7.77 7.77 0 7.77 7.77
14-06-26 7.80 7.80 7.80 0 7.80 7.80
14-06-25 7.81 7.81 7.81 0 7.81 7.81
14-06-24 7.80 7.80 7.80 0 7.80 7.80
14-06-23 7.79 7.79 7.79 0 7.79 7.79
14-06-20 7.81 7.81 7.81 0 7.81 7.81
14-06-19 7.79 7.79 7.79 0 7.79 7.79
14-06-18 7.71 7.71 7.71 0 7.71 7.71
Date Open High Low Vol Cls adjCls
14-06-17 7.70 7.70 7.70 0 7.70 7.70
14-06-16 7.70 7.70 7.70 0 7.70 7.70
14-06-13 7.71 7.71 7.71 0 7.71 7.71
14-06-12 7.68 7.68 7.68 0 7.68 7.68
14-06-11 7.60 7.60 7.60 0 7.60 7.60
14-06-10 7.62 7.62 7.62 0 7.62 7.62
14-06-09 7.65 7.65 7.65 0 7.65 7.65
14-06-06 7.64 7.64 7.64 0 7.64 7.64
14-06-05 7.61 7.61 7.61 0 7.61 7.61
Date Open High Low Vol Cls adjCls
14-06-04 7.61 7.61 7.61 0 7.61 7.61
14-06-03 7.63 7.63 7.63 0 7.63 7.63
14-06-02 7.65 7.65 7.65 0 7.65 7.65
14-05-30 7.64 7.64 7.64 0 7.64 7.64
14-05-29 7.70 7.70 7.70 0 7.70 7.70
14-05-28 7.70 7.70 7.70 0 7.70 7.70
14-05-27 7.70 7.70 7.70 0 7.70 7.70
14-05-23 7.75 7.75 7.75 0 7.75 7.75
14-05-22 7.75 7.75 7.75 0 7.75 7.75
Date Open High Low Vol Cls adjCls
14-05-21 7.75 7.75 7.75 0 7.75 7.75
14-05-20 7.75 7.75 7.75 0 7.75 7.75
14-05-19 7.75 7.75 7.75 0 7.75 7.75
14-05-16 7.73 7.73 7.73 0 7.73 7.73
14-05-15 7.75 7.75 7.75 0 7.75 7.75
14-05-14 7.79 7.79 7.79 0 7.79 7.79
14-05-13 7.78 7.78 7.78 0 7.78 7.78
14-05-12 7.77 7.77 7.77 0 7.77 7.77
14-05-09 7.75 7.75 7.75 0 7.75 7.75
Date Open High Low Vol Cls adjCls
14-05-08 7.78 7.78 7.78 0 7.78 7.78
14-05-07 7.81 7.81 7.81 0 7.81 7.81
14-05-06 7.84 7.84 7.84 0 7.84 7.84
14-05-05 7.81 7.81 7.81 0 7.81 7.81
14-05-02 7.80 7.80 7.80 0 7.80 7.80
14-05-01 7.78 7.78 7.78 0 7.78 7.78
14-04-30 7.86 7.86 7.86 0 7.86 7.86
14-04-29 7.90 7.90 7.90 0 7.90 7.90
14-04-28 7.86 7.86 7.86 0 7.86 7.86
Date Open High Low Vol Cls adjCls
14-04-25 7.88 7.88 7.88 0 7.88 7.88
14-04-24 7.89 7.89 7.89 0 7.89 7.89
14-04-23 7.86 7.86 7.86 0 7.86 7.86
14-04-22 7.84 7.84 7.84 0 7.84 7.84
14-04-21 7.81 7.81 7.81 0 7.81 7.81
14-04-17 7.85 7.85 7.85 0 7.85 7.85
14-04-16 7.81 7.81 7.81 0 7.81 7.81
14-04-15 7.80 7.80 7.80 0 7.80 7.80
14-04-14 7.84 7.84 7.84 0 7.84 7.84
Date Open High Low Vol Cls adjCls
14-04-11 7.79 7.79 7.79 0 7.79 7.79
14-04-10 7.82 7.82 7.82 0 7.82 7.82
14-04-09 7.79 7.79 7.79 0 7.79 7.79
14-04-08 7.77 7.77 7.77 0 7.77 7.77
14-04-07 7.69 7.69 7.69 0 7.69 7.69
14-04-04 7.69 7.69 7.69 0 7.69 7.69
14-04-03 7.67 7.67 7.67 0 7.67 7.67
14-04-02 7.62 7.62 7.62 0 7.62 7.62
14-04-01 7.63 7.63 7.63 0 7.63 7.63
Date Open High Low Vol Cls adjCls
14-03-31 7.67 7.67 7.67 0 7.67 7.67
14-03-28 7.69 7.69 7.69 0 7.69 7.69
14-03-27 7.68 7.68 7.68 0 7.68 7.68
14-03-26 7.61 7.61 7.61 0 7.61 7.61
14-03-25 7.63 7.63 7.63 0 7.63 7.63
14-03-24 7.59 7.59 7.59 0 7.59 7.59
14-03-21 7.58 7.58 7.58 0 7.58 7.58
14-03-20 7.60 7.60 7.60 0 7.60 7.60
14-03-19 7.69 7.69 7.69 0 7.69 7.69
Date Open High Low Vol Cls adjCls
14-03-18 7.69 7.69 7.69 0 7.69 7.69
14-03-17 7.66 7.66 7.66 0 7.66 7.66
14-03-14 7.70 7.70 7.70 0 7.70 7.70
14-03-13 7.68 7.68 7.68 0 7.68 7.68
14-03-12 7.71 7.71 7.71 0 7.71 7.71
14-03-11 7.71 7.71 7.71 0 7.71 7.71
14-03-10 7.72 7.72 7.72 0 7.72 7.72
14-03-07 7.76 7.76 7.76 0 7.76 7.76
14-03-06 7.80 7.80 7.80 0 7.80 7.80
Date Open High Low Vol Cls adjCls
14-03-05 7.74 7.74 7.74 0 7.74 7.74
14-03-04 7.75 7.75 7.75 0 7.75 7.75
14-03-03 7.71 7.71 7.71 0 7.71 7.71
14-02-28 7.63 7.63 7.63 0 7.63 7.63
14-02-27 7.60 7.60 7.60 0 7.60 7.60
14-02-26 7.61 7.61 7.61 0 7.61 7.61
14-02-25 7.64 7.64 7.64 0 7.64 7.64
14-02-24 7.64 7.64 7.64 0 7.64 7.64
14-02-21 7.63 7.63 7.63 0 7.63 7.63
Date Open High Low Vol Cls adjCls
14-02-20 7.61 7.61 7.61 0 7.61 7.61
14-02-19 7.63 7.63 7.63 0 7.63 7.63
14-02-18 7.58 7.58 7.58 0 7.58 7.58
14-02-14 7.46 7.46 7.46 0 7.46 7.46
14-02-13 7.43 7.43 7.43 0 7.43 7.43
14-02-12 7.40 7.40 7.40 0 7.40 7.40
14-02-11 7.37 7.37 7.37 0 7.37 7.37
14-02-10 7.33 7.33 7.33 0 7.33 7.33
14-02-07 7.35 7.35 7.35 0 7.35 7.35
Date Open High Low Vol Cls adjCls
14-02-06 7.31 7.31 7.31 0 7.31 7.31
14-02-05 7.29 7.29 7.29 0 7.29 7.29
14-02-04 7.28 7.28 7.28 0 7.28 7.28
14-02-03 7.21 7.21 7.21 0 7.21 7.21
14-01-31 7.18 7.18 7.18 0 7.18 7.18
14-01-30 7.17 7.17 7.17 0 7.17 7.17
14-01-29 7.22 7.22 7.22 0 7.22 7.22
14-01-28 7.19 7.19 7.19 0 7.19 7.19
14-01-27 7.17 7.17 7.17 0 7.17 7.17
Date Open High Low Vol Cls adjCls
14-01-24 7.22 7.22 7.22 0 7.22 7.22
14-01-23 7.21 7.21 7.21 0 7.21 7.21
14-01-22 7.20 7.20 7.20 0 7.20 7.20
14-01-21 7.17 7.17 7.17 0 7.17 7.17
14-01-17 7.18 7.18 7.18 0 7.18 7.18
14-01-16 7.18 7.18 7.18 0 7.18 7.18
14-01-15 7.16 7.16 7.16 0 7.16 7.16
14-01-14 7.16 7.16 7.16 0 7.16 7.16
14-01-13 7.15 7.15 7.15 0 7.15 7.15
Date Open High Low Vol Cls adjCls
14-01-10 7.11 7.11 7.11 0 7.11 7.11
14-01-09 7.04 7.04 7.04 0 7.04 7.04
14-01-08 7.11 7.11 7.11 0 7.11 7.11
14-01-07 7.18 7.18 7.18 0 7.18 7.18
14-01-06 7.19 7.19 7.19 0 7.19 7.19
14-01-03 7.18 7.18 7.18 0 7.18 7.18
14-01-02 7.21 7.21 7.21 0 7.21 7.21
13-12-31 7.23 7.23 7.23 0 7.23 7.23
13-12-30 7.30 7.30 7.30 0 7.30 7.30
Date Open High Low Vol Cls adjCls
13-12-27 7.32 7.32 7.32 0 7.32 7.32
13-12-26 7.30 7.30 7.30 0 7.30 7.30
13-12-24 7.29 7.29 7.29 0 7.29 7.29
13-12-23 7.28 7.28 7.28 0 7.28 7.28
13-12-20 7.29 7.29 7.29 0 7.29 7.29
13-12-19 7.25 7.25 7.25 0 7.25 7.25
13-12-18 7.24 7.24 7.24 0 7.24 7.24
13-12-17 7.24 7.24 7.24 0 7.24 7.24
13-12-16 7.26 7.26 7.26 0 7.26 7.26
Date Open High Low Vol Cls adjCls
13-12-13 7.24 7.24 7.24 0 7.24 7.24
13-12-12 7.25 7.25 7.25 0 7.25 7.25
13-12-11 7.30 7.30 7.30 0 7.30 7.30
13-12-10 7.28 7.28 7.28 0 7.28 7.28
13-12-09 7.25 7.25 7.25 0 7.25 7.25
13-12-06 7.22 7.22 7.22 0 7.22 7.22
13-12-05 7.20 7.20 7.20 0 7.20 7.20
13-12-04 7.20 7.20 7.20 0 7.20 7.20
13-12-03 7.15 7.15 7.15 0 7.15 7.15
Date Open High Low Vol Cls adjCls
13-12-02 7.14 7.14 7.14 0 7.14 7.14
13-11-29 7.16 7.16 7.16 0 7.16 7.16
13-11-27 7.12 7.12 7.12 0 7.12 7.12
13-11-26 7.14 7.14 7.14 0 7.14 7.14
13-11-25 7.14 7.14 7.14 0 7.14 7.14
13-11-22 7.13 7.13 7.13 0 7.13 7.13
13-11-21 7.10 7.10 7.10 0 7.10 7.10
13-11-20 7.06 7.06 7.06 0 7.06 7.06
13-11-19 7.03 7.03 7.03 0 7.03 7.03
Date Open High Low Vol Cls adjCls
13-11-18 7.06 7.06 7.06 0 7.06 7.06
13-11-15 7.10 7.10 7.10 0 7.10 7.10
13-11-14 7.10 7.10 7.10 0 7.10 7.10
13-11-13 7.08 7.08 7.08 0 7.08 7.08
13-11-12 7.09 7.09 7.09 0 7.09 7.09
13-11-11 7.12 7.12 7.12 0 7.12 7.12
13-11-08 7.10 7.10 7.10 0 7.10 7.10
13-11-07 7.07 7.07 7.07 0 7.07 7.07
13-11-06 7.09 7.09 7.09 0 7.09 7.09
Date Open High Low Vol Cls adjCls
13-11-05 7.08 7.08 7.08 0 7.08 7.08
13-11-04 7.10 7.10 7.10 0 7.10 7.10
13-11-01 7.14 7.14 7.14 0 7.14 7.14
13-10-31 7.21 7.21 7.21 0 7.21 7.21
13-10-30 7.29 7.29 7.29 0 7.29 7.29
13-10-29 7.28 7.28 7.28 0 7.28 7.28
13-10-28 7.30 7.30 7.30 0 7.30 7.30
13-10-25 7.33 7.33 7.33 0 7.33 7.33
13-10-24 7.32 7.32 7.32 0 7.32 7.32
Date Open High Low Vol Cls adjCls
13-10-23 7.31 7.31 7.31 0 7.31 7.31
13-10-22 7.37 7.37 7.37 0 7.37 7.37
13-10-21 7.37 7.37 7.37 0 7.37 7.37
13-10-18 7.40 7.40 7.40 0 7.40 7.40
13-10-17 7.37 7.37 7.37 0 7.37 7.37
13-10-16 7.37 7.37 7.37 0 7.37 7.37
13-10-15 7.35 7.35 7.35 0 7.35 7.35
13-10-14 7.38 7.38 7.38 0 7.38 7.38
13-10-11 7.35 7.35 7.35 0 7.35 7.35
Date Open High Low Vol Cls adjCls
13-10-10 7.37 7.37 7.37 0 7.37 7.37
13-10-09 7.32 7.32 7.32 0 7.32 7.32
13-10-08 7.38 7.38 7.38 0 7.38 7.38
13-10-07 7.37 7.37 7.37 0 7.37 7.37
13-10-04 7.31 7.31 7.31 0 7.31 7.31
13-10-03 7.29 7.29 7.29 0 7.29 7.29
13-10-02 7.31 7.31 7.31 0 7.31 7.31
13-10-01 7.25 7.25 7.25 0 7.25 7.25
13-09-30 7.30 7.30 7.30 0 7.30 7.30
Date Open High Low Vol Cls adjCls
13-09-27 7.35 7.35 7.35 0 7.35 7.35
13-09-26 7.35 7.35 7.35 0 7.35 7.35
13-09-25 7.32 7.32 7.32 0 7.32 7.32
13-09-24 7.29 7.29 7.29 0 7.29 7.29
13-09-23 7.33 7.33 7.33 0 7.33 7.33
13-09-20 7.36 7.36 7.36 0 7.36 7.36
13-09-19 7.46 7.46 7.46 0 7.46 7.46
13-09-18 7.39 7.39 7.39 0 7.39 7.39
13-09-17 7.34 7.34 7.34 0 7.34 7.34
Date Open High Low Vol Cls adjCls
13-09-16 7.38 7.38 7.38 0 7.38 7.38
13-09-13 7.41 7.41 7.41 0 7.41 7.41
13-09-12 7.44 7.44 7.44 0 7.44 7.44
13-09-11 7.42 7.42 7.42 0 7.42 7.42
13-09-10 7.41 7.41 7.41 0 7.41 7.41
13-09-09 7.46 7.46 7.46 0 7.46 7.46
13-09-06 7.49 7.49 7.49 0 7.49 7.49
13-09-05 7.44 7.44 7.44 0 7.44 7.44
13-09-04 7.47 7.47 7.47 0 7.47 7.47
Date Open High Low Vol Cls adjCls
13-09-03 7.54 7.54 7.54 0 7.54 7.54
13-08-30 7.47 7.47 7.47 0 7.47 7.47
13-08-29 7.54 7.54 7.54 0 7.54 7.54
13-08-28 7.58 7.58 7.58 0 7.58 7.58
13-08-27 7.58 7.58 7.58 0 7.58 7.58
13-08-26 7.54 7.54 7.54 0 7.54 7.54
13-08-23 7.47 7.47 7.47 0 7.47 7.47
13-08-22 7.40 7.40 7.40 0 7.40 7.40
13-08-21 7.41 7.41 7.41 0 7.41 7.41
Date Open High Low Vol Cls adjCls
13-08-20 7.43 7.43 7.43 0 7.43 7.43
13-08-19 7.47 7.47 7.47 0 7.47 7.47
13-08-16 7.44 7.44 7.44 0 7.44 7.44
13-08-15 7.43 7.43 7.43 0 7.43 7.43
13-08-14 7.35 7.35 7.35 0 7.35 7.35
13-08-13 7.29 7.29 7.29 0 7.29 7.29
13-08-12 7.31 7.31 7.31 0 7.31 7.31
13-08-09 7.21 7.21 7.21 0 7.21 7.21
13-08-08 7.18 7.18 7.18 0 7.18 7.18
Date Open High Low Vol Cls adjCls
13-08-07 7.11 7.11 7.11 0 7.11 7.11
13-08-06 7.14 7.14 7.14 0 7.14 7.14
13-08-05 7.18 7.18 7.18 0 7.18 7.18
13-08-02 7.21 7.21 7.21 0 7.21 7.21
13-08-01 7.24 7.24 7.24 0 7.24 7.24
13-07-31 7.24 7.24 7.24 0 7.24 7.24
13-07-30 7.19 7.19 7.19 0 7.19 7.19
13-07-29 7.24 7.24 7.24 0 7.24 7.24
13-07-26 7.26 7.26 7.26 0 7.26 7.26
Date Open High Low Vol Cls adjCls
13-07-25 7.32 7.32 7.32 0 7.32 7.32
13-07-24 7.35 7.35 7.35 0 7.35 7.35
13-07-23 7.41 7.41 7.41 0 7.41 7.41
13-07-22 7.42 7.42 7.42 0 7.42 7.42
13-07-19 7.40 7.40 7.40 0 7.40 7.40
13-07-18 7.39 7.39 7.39 0 7.39 7.39
13-07-17 7.34 7.34 7.34 0 7.34 7.34
13-07-16 7.38 7.38 7.38 0 7.38 7.38
13-07-15 7.34 7.34 7.34 0 7.34 7.34
Date Open High Low Vol Cls adjCls
13-07-12 7.35 7.35 7.35 0 7.35 7.35
13-07-11 7.36 7.36 7.36 0 7.36 7.36
13-07-10 7.34 7.34 7.34 0 7.34 7.34
13-07-09 7.29 7.29 7.29 0 7.29 7.29
13-07-08 7.27 7.27 7.27 0 7.27 7.27
13-07-05 7.19 7.19 7.19 0 7.19 7.19
13-07-03 7.27 7.27 7.27 0 7.27 7.27
13-07-02 7.23 7.23 7.23 0 7.23 7.23
13-07-01 7.20 7.20 7.20 0 7.20 7.20
Date Open High Low Vol Cls adjCls
13-06-28 7.14 7.14 7.14 0 7.14 7.14
13-06-27 7.20 7.20 7.20 0 7.20 7.20
13-06-26 7.22 7.22 7.22 0 7.22 7.22
13-06-25 7.26 7.26 7.26 0 7.26 7.26
13-06-24 7.26 7.26 7.26 0 7.26 7.26
13-06-21 7.31 7.31 7.31 0 7.31 7.31
13-06-20 7.35 7.35 7.35 0 7.35 7.35
13-06-19 7.57 7.57 7.57 0 7.57 7.57
13-06-18 7.51 7.51 7.51 0 7.51 7.51
Date Open High Low Vol Cls adjCls
13-06-17 7.51 7.51 7.51 0 7.51 7.51
13-06-14 7.49 7.49 7.49 0 7.49 7.49
13-06-13 7.48 7.48 7.48 0 7.48 7.48
13-06-12 7.48 7.48 7.48 0 7.48 7.48
13-06-11 7.47 7.47 7.47 0 7.47 7.47
13-06-10 7.52 7.52 7.52 0 7.52 7.52
13-06-07 7.56 7.56 7.56 0 7.56 7.56
13-06-06 7.57 7.57 7.57 0 7.57 7.57
13-06-05 7.59 7.59 7.59 0 7.59 7.59
Date Open High Low Vol Cls adjCls
13-06-04 7.60 7.60 7.60 0 7.60 7.60
13-06-03 7.59 7.59 7.59 0 7.59 7.59
13-05-31 7.53 7.53 7.53 0 7.53 7.53
13-05-30 7.57 7.57 7.57 0 7.57 7.57
13-05-29 7.59 7.59 7.59 0 7.59 7.59
13-05-28 7.61 7.61 7.61 0 7.61 7.61
13-05-24 7.58 7.58 7.58 0 7.58 7.58
13-05-23 7.59 7.59 7.59 0 7.59 7.59
13-05-22 7.58 7.58 7.58 0 7.58 7.58
Date Open High Low Vol Cls adjCls
13-05-21 7.58 7.58 7.58 0 7.58 7.58
13-05-20 7.59 7.59 7.59 0 7.59 7.59
13-05-17 7.55 7.55 7.55 0 7.55 7.55
13-05-16 7.52 7.52 7.52 0 7.52 7.52
13-05-15 7.54 7.54 7.54 0 7.54 7.54
13-05-14 7.58 7.58 7.58 0 7.58 7.58
13-05-13 7.59 7.59 7.59 0 7.59 7.59
13-05-10 7.59 7.59 7.59 0 7.59 7.59
13-05-09 7.67 7.67 7.67 0 7.67 7.67
Date Open High Low Vol Cls adjCls
13-05-08 7.65 7.65 7.65 0 7.65 7.65
13-05-07 7.60 7.60 7.60 0 7.60 7.60
13-05-06 7.64 7.64 7.64 0 7.64 7.64
13-05-03 7.66 7.66 7.66 0 7.66 7.66
13-05-02 7.58 7.58 7.58 0 7.58 7.58
13-05-01 7.57 7.57 7.57 0 7.57 7.57
13-04-30 7.70 7.70 7.70 0 7.70 7.70
13-04-29 7.73 7.73 7.73 0 7.73 7.73
13-04-26 7.59 7.59 7.59 0 7.59 7.59
Date Open High Low Vol Cls adjCls
13-04-25 7.64 7.64 7.64 0 7.64 7.64
13-04-24 7.53 7.53 7.53 0 7.53 7.53
13-04-23 7.50 7.50 7.50 0 7.50 7.50
13-04-22 7.55 7.55 7.55 0 7.55 7.55
13-04-19 7.58 7.58 7.58 0 7.58 7.58
13-04-18 7.59 7.59 7.59 0 7.59 7.59
13-04-17 7.52 7.52 7.52 0 7.52 7.52
13-04-16 7.56 7.56 7.56 0 7.56 7.56
13-04-15 7.50 7.50 7.50 0 7.50 7.50
Date Open High Low Vol Cls adjCls
13-04-12 7.73 7.73 7.73 0 7.73 7.73
13-04-11 7.80 7.80 7.80 0 7.80 7.80
13-04-10 7.80 7.80 7.80 0 7.80 7.80
13-04-09 7.81 7.81 7.81 0 7.81 7.81
13-04-08 7.77 7.77 7.77 0 7.77 7.77
13-04-05 7.75 7.75 7.75 0 7.75 7.75
13-04-04 7.72 7.72 7.72 0 7.72 7.72
13-04-03 7.74 7.74 7.74 0 7.74 7.74
13-04-02 7.83 7.83 7.83 0 7.83 7.83
Date Open High Low Vol Cls adjCls
13-04-01 7.87 7.87 7.87 0 7.87 7.87
13-03-28 7.91 7.91 7.91 0 7.91 7.91
13-03-27 8.03 8.03 8.03 0 8.03 8.03
13-03-26 7.99 7.99 7.99 0 7.99 7.99
13-03-25 7.95 7.95 7.95 0 7.95 7.95
13-03-22 7.96 7.96 7.96 0 7.96 7.96
13-03-21 7.96 7.96 7.96 0 7.96 7.96
13-03-20 7.96 7.96 7.96 0 7.96 7.96
13-03-19 7.92 7.92 7.92 0 7.92 7.92
Date Open High Low Vol Cls adjCls
13-03-18 7.93 7.93 7.93 0 7.93 7.93
13-03-15 7.98 7.98 7.98 0 7.98 7.98
13-03-14 7.97 7.97 7.97 0 7.97 7.97
13-03-13 7.92 7.92 7.92 0 7.92 7.92
13-03-12 7.94 7.94 7.94 0 7.94 7.94
13-03-11 7.92 7.92 7.92 0 7.92 7.92
13-03-08 7.91 7.91 7.91 0 7.91 7.91
13-03-07 7.89 7.89 7.89 0 7.89 7.89
13-03-06 7.82 7.82 7.82 0 7.82 7.82
Date Open High Low Vol Cls adjCls
13-03-05 7.87 7.87 7.87 0 7.87 7.87
13-03-04 7.84 7.84 7.84 0 7.84 7.84
13-03-01 7.83 7.83 7.83 0 7.83 7.83
13-02-28 7.88 7.88 7.88 0 7.88 7.88
13-02-27 7.88 7.88 7.88 0 7.88 7.88
13-02-26 7.91 7.91 7.91 0 7.91 7.91
13-02-25 7.92 7.92 7.92 0 7.92 7.92
13-02-22 7.89 7.89 7.89 0 7.89 7.89
13-02-21 7.90 7.90 7.90 0 7.90 7.90
Date Open High Low Vol Cls adjCls
13-02-20 7.99 7.99 7.99 0 7.99 7.99
13-02-19 8.04 8.04 8.04 0 8.04 8.04
13-02-15 8.04 8.04 8.04 0 8.04 8.04
13-02-14 8.07 8.07 8.07 0 8.07 8.07
13-02-13 8.12 8.12 8.12 0 8.12 8.12
13-02-12 8.10 8.10 8.10 0 8.10 8.10
13-02-11 8.12 8.12 8.12 0 8.12 8.12
13-02-08 8.16 8.16 8.16 0 8.16 8.16
13-02-07 8.15 8.15 8.15 0 8.15 8.15
Date Open High Low Vol Cls adjCls
13-02-06 8.22 8.22 8.22 0 8.22 8.22
13-02-05 8.25 8.25 8.25 0 8.25 8.25
13-02-04 8.22 8.22 8.22 0 8.22 8.22
13-02-01 8.25 8.25 8.25 0 8.25 8.25
13-01-31 8.22 8.22 8.22 0 8.22 8.22
13-01-30 8.25 8.25 8.25 0 8.25 8.25
13-01-29 8.14 8.14 8.14 0 8.14 8.14
13-01-28 8.11 8.11 8.11 0 8.11 8.11
13-01-25 8.11 8.11 8.11 0 8.11 8.11
Date Open High Low Vol Cls adjCls
13-01-24 8.14 8.14 8.14 0 8.14 8.14
13-01-23 8.17 8.17 8.17 0 8.17 8.17
13-01-22 8.18 8.18 8.18 0 8.18 8.18
13-01-18 8.16 8.16 8.16 0 8.16 8.16
13-01-17 8.13 8.13 8.13 0 8.13 8.13
13-01-16 8.08 8.08 8.08 0 8.08 8.08
13-01-15 8.07 8.07 8.07 0 8.07 8.07
13-01-14 8.06 8.06 8.06 0 8.06 8.06
13-01-11 8.00 8.00 8.00 0 8.00 8.00
Date Open High Low Vol Cls adjCls
13-01-10 8.00 8.00 8.00 0 8.00 8.00
13-01-09 7.93 7.93 7.93 0 7.93 7.93
13-01-08 7.96 7.96 7.96 0 7.96 7.96
13-01-07 7.96 7.96 7.96 0 7.96 7.96
13-01-04 7.95 7.95 7.95 0 7.95 7.95
13-01-03 8.01 8.01 8.01 0 8.01 8.01
13-01-02 8.07 8.07 8.07 0 8.07 8.07
12-12-31 8.03 8.03 8.03 0 8.03 8.03
12-12-28 8.03 8.03 8.03 0 8.03 8.03
Date Open High Low Vol Cls adjCls
12-12-27 8.03 8.03 8.03 0 8.03 8.03
12-12-26 8.03 8.03 8.03 0 8.03 8.03
12-12-24 8.01 8.01 8.01 0 8.01 8.01
12-12-21 8.04 8.04 8.04 0 8.04 8.04
12-12-20 8.02 8.02 8.02 0 8.02 8.02
12-12-19 8.06 8.06 8.06 0 8.06 8.06
12-12-18 8.10 8.10 8.10 0 8.10 8.10
12-12-17 8.11 8.11 8.11 0 8.11 8.11
12-12-14 8.12 8.12 8.12 0 8.12 8.12
Date Open High Low Vol Cls adjCls
12-12-13 8.07 8.07 8.07 0 8.07 8.07
12-12-12 8.14 8.14 8.14 0 8.14 8.14
12-12-11 8.12 8.12 8.12 0 8.12 8.12
12-12-10 8.16 8.16 8.16 0 8.16 8.16
12-12-07 8.17 8.17 8.17 0 8.17 8.17
12-12-06 8.22 8.22 8.22 0 8.22 8.22
12-12-05 8.26 8.26 8.26 0 8.26 8.26
12-12-04 8.20 8.20 8.20 0 8.20 8.20
12-12-03 8.27 8.27 8.27 0 8.27 8.27
Date Open High Low Vol Cls adjCls
12-11-30 8.24 8.24 8.24 0 8.24 8.24
12-11-29 8.28 8.28 8.28 0 8.28 8.28
12-11-28 8.26 8.26 8.26 0 8.26 8.26
12-11-27 8.31 8.31 8.31 0 8.31 8.31
12-11-26 8.26 8.26 8.26 0 8.26 8.26
12-11-23 8.30 8.30 8.30 0 8.30 8.30
12-11-21 8.25 8.25 8.25 0 8.25 8.25
12-11-20 8.22 8.22 8.22 0 8.22 8.22
12-11-19 8.23 8.23 8.23 0 8.23 8.23
Date Open High Low Vol Cls adjCls
12-11-16 8.13 8.13 8.13 0 8.13 8.13
12-11-15 8.11 8.11 8.11 0 8.11 8.11
12-11-14 8.16 8.16 8.16 0 8.16 8.16
12-11-13 8.13 8.13 8.13 0 8.13 8.13
12-11-12 8.10 8.10 8.10 0 8.10 8.10
12-11-09 8.12 8.12 8.12 0 8.12 8.12
12-11-08 8.16 8.16 8.16 0 8.16 8.16
12-11-07 8.13 8.13 8.13 0 8.13 8.13
12-11-06 8.21 8.21 8.21 0 8.21 8.21
Date Open High Low Vol Cls adjCls
12-11-05 8.09 8.09 8.09 0 8.09 8.09
12-11-02 8.09 8.09 8.09 0 8.09 8.09
12-11-01 8.25 8.25 8.25 0 8.25 8.25
12-10-31 8.22 8.22 8.22 0 8.22 8.22
12-10-26 8.24 8.24 8.24 0 8.24 8.24
12-10-25 8.27 8.27 8.27 0 8.27 8.27
12-10-24 8.28 8.28 8.28 0 8.28 8.28
12-10-23 8.30 8.30 8.30 0 8.30 8.30
12-10-22 8.36 8.36 8.36 0 8.36 8.36
Date Open High Low Vol Cls adjCls
12-10-19 8.42 8.42 8.42 0 8.42 8.42
12-10-18 8.50 8.50 8.50 0 8.50 8.50
12-10-17 8.45 8.45 8.45 0 8.45 8.45
12-10-16 8.39 8.39 8.39 0 8.39 8.39
12-10-15 8.37 8.37 8.37 0 8.37 8.37
12-10-12 8.46 8.46 8.46 0 8.46 8.46
12-10-11 8.56 8.56 8.56 0 8.56 8.56
12-10-10 8.47 8.47 8.47 0 8.47 8.47
12-10-09 8.51 8.51 8.51 0 8.51 8.51
Date Open High Low Vol Cls adjCls
12-10-08 8.46 8.46 8.46 0 8.46 8.46
12-10-05 8.50 8.50 8.50 0 8.50 8.50
12-10-04 8.56 8.56 8.56 0 8.56 8.56
12-10-03 8.48 8.48 8.48 0 8.48 8.48
12-10-02 8.57 8.57 8.57 0 8.57 8.57
12-10-01 8.59 8.59 8.59 0 8.59 8.59
12-09-28 8.56 8.56 8.56 0 8.56 8.56
12-09-27 8.46 8.46 8.46 0 8.46 8.46
12-09-26 8.38 8.38 8.38 0 8.38 8.38
Date Open High Low Vol Cls adjCls
12-09-25 8.46 8.46 8.46 0 8.46 8.46
12-09-24 8.44 8.44 8.44 0 8.44 8.44
12-09-21 8.51 8.51 8.51 0 8.51 8.51
12-09-20 8.43 8.43 8.43 0 8.43 8.43
12-09-19 8.48 8.48 8.48 0 8.48 8.48
12-09-18 8.50 8.50 8.50 0 8.50 8.50
12-09-17 8.57 8.57 8.57 0 8.57 8.57
12-09-14 8.75 8.75 8.75 0 8.75 8.75
12-09-13 8.66 8.66 8.66 0 8.66 8.66
Date Open High Low Vol Cls adjCls
12-09-12 8.60 8.60 8.60 0 8.60 8.60
12-09-11 8.55 8.55 8.55 0 8.55 8.55
12-09-10 8.51 8.51 8.51 0 8.51 8.51
12-09-07 8.48 8.48 8.48 0 8.48 8.48
12-09-06 8.41 8.41 8.41 0 8.41 8.41
12-09-05 8.39 8.39 8.39 0 8.39 8.39
12-09-04 8.44 8.44 8.44 0 8.44 8.44
12-08-31 8.41 8.41 8.41 0 8.41 8.41
12-08-30 8.36 8.36 8.36 0 8.36 8.36
Date Open High Low Vol Cls adjCls
12-08-29 8.36 8.36 8.36 0 8.36 8.36
12-08-28 8.32 8.32 8.32 0 8.32 8.32
12-08-27 8.34 8.34 8.34 0 8.34 8.34
12-08-24 8.38 8.38 8.38 0 8.38 8.38
12-08-23 8.41 8.41 8.41 0 8.41 8.41
12-08-22 8.42 8.42 8.42 0 8.42 8.42
12-08-21 8.40 8.40 8.40 0 8.40 8.40
12-08-20 8.31 8.31 8.31 0 8.31 8.31
12-08-17 8.25 8.25 8.25 0 8.25 8.25
Date Open High Low Vol Cls adjCls
12-08-16 8.23 8.23 8.23 0 8.23 8.23
12-08-15 8.20 8.20 8.20 0 8.20 8.20
12-08-14 8.18 8.18 8.18 0 8.18 8.18
12-08-13 8.17 8.17 8.17 0 8.17 8.17
12-08-10 8.26 8.26 8.26 0 8.26 8.26
12-08-09 8.34 8.34 8.34 0 8.34 8.34
12-08-08 8.30 8.30 8.30 0 8.30 8.30
12-08-07 8.27 8.27 8.27 0 8.27 8.27
12-08-06 8.22 8.22 8.22 0 8.22 8.22
Date Open High Low Vol Cls adjCls
12-08-03 8.21 8.21 8.21 0 8.21 8.21
12-08-02 8.09 8.09 8.09 0 8.09 8.09
12-08-01 8.24 8.24 8.24 0 8.24 8.24
12-07-31 8.29 8.29 8.29 0 8.29 8.29
12-07-30 8.37 8.37 8.37 0 8.37 8.37
12-07-27 8.26 8.26 8.26 0 8.26 8.26
12-07-26 8.19 8.19 8.19 0 8.19 8.19
12-07-25 8.22 8.22 8.22 0 8.22 8.22
12-07-24 8.15 8.15 8.15 0 8.15 8.15
Date Open High Low Vol Cls adjCls
12-07-23 8.23 8.23 8.23 0 8.23 8.23
12-07-20 8.38 8.38 8.38 0 8.38 8.38
12-07-19 8.36 8.36 8.36 0 8.36 8.36
12-07-18 8.24 8.24 8.24 0 8.24 8.24
12-07-17 8.15 8.15 8.15 0 8.15 8.15
12-07-16 8.17 8.17 8.17 0 8.17 8.17
12-07-13 8.09 8.09 8.09 0 8.09 8.09
12-07-12 8.00 8.00 8.00 0 8.00 8.00
12-07-11 7.98 7.98 7.98 0 7.98 7.98
Date Open High Low Vol Cls adjCls
12-07-10 7.93 7.93 7.93 0 7.93 7.93
12-07-09 8.05 8.05 8.05 0 8.05 8.05
12-07-06 7.89 7.89 7.89 0 7.89 7.89
12-07-05 8.08 8.08 8.08 0 8.08 8.08
12-07-03 8.03 8.03 8.03 0 8.03 8.03
12-07-02 7.83 7.83 7.83 0 7.83 7.83
12-06-29 7.81 7.81 7.81 0 7.81 7.81
12-06-28 7.54 7.54 7.54 0 7.54 7.54
12-06-27 7.62 7.62 7.62 0 7.62 7.62
Date Open High Low Vol Cls adjCls
12-06-26 7.58 7.58 7.58 0 7.58 7.58
12-06-25 7.54 7.54 7.54 0 7.54 7.54
12-06-22 7.42 7.42 7.42 0 7.42 7.42
12-06-21 7.39 7.39 7.39 0 7.39 7.39
12-06-20 7.54 7.54 7.54 0 7.54 7.54
12-06-19 7.60 7.60 7.60 0 7.60 7.60
12-06-18 7.51 7.51 7.51 0 7.51 7.51
12-06-15 7.45 7.45 7.45 0 7.45 7.45
12-06-14 7.45 7.45 7.45 0 7.45 7.45
Date Open High Low Vol Cls adjCls
12-06-13 7.38 7.38 7.38 0 7.38 7.38
12-06-12 7.43 7.43 7.43 0 7.43 7.43
12-06-11 7.44 7.44 7.44 0 7.44 7.44
12-06-08 7.47 7.47 7.47 0 7.47 7.47
12-06-07 7.50 7.50 7.50 0 7.50 7.50
12-06-06 7.51 7.51 7.51 0 7.51 7.51
12-06-05 7.41 7.41 7.41 0 7.41 7.41
12-06-04 7.41 7.41 7.41 0 7.41 7.41
12-06-01 7.37 7.37 7.37 0 7.37 7.37
Date Open High Low Vol Cls adjCls
12-05-31 7.47 7.47 7.47 0 7.47 7.47
12-05-30 7.53 7.53 7.53 0 7.53 7.53
12-05-29 7.62 7.62 7.62 0 7.62 7.62
12-05-25 7.70 7.70 7.70 0 7.70 7.70
12-05-24 7.67 7.67 7.67 0 7.67 7.67
12-05-23 7.66 7.66 7.66 0 7.66 7.66
12-05-22 7.78 7.78 7.78 0 7.78 7.78
12-05-21 7.84 7.84 7.84 0 7.84 7.84
12-05-18 7.85 7.85 7.85 0 7.85 7.85
Date Open High Low Vol Cls adjCls
12-05-17 7.80 7.80 7.80 0 7.80 7.80
12-05-16 7.76 7.76 7.76 0 7.76 7.76
12-05-15 7.75 7.75 7.75 0 7.75 7.75
12-05-14 7.71 7.71 7.71 0 7.71 7.71
12-05-11 7.81 7.81 7.81 0 7.81 7.81
12-05-10 7.88 7.88 7.88 0 7.88 7.88
12-05-09 7.87 7.87 7.87 0 7.87 7.87
12-05-08 7.89 7.89 7.89 0 7.89 7.89
12-05-07 7.94 7.94 7.94 0 7.94 7.94
Date Open High Low Vol Cls adjCls
12-05-04 7.94 7.94 7.94 0 7.94 7.94
12-05-03 8.02 8.02 8.02 0 8.02 8.02
12-05-02 8.07 8.07 8.07 0 8.07 8.07
12-05-01 8.19 8.19 8.19 0 8.19 8.19
12-04-30 8.18 8.18 8.18 0 8.18 8.18
12-04-27 8.14 8.14 8.14 0 8.14 8.14
12-04-26 8.09 8.09 8.09 0 8.09 8.09
12-04-25 8.06 8.06 8.06 0 8.06 8.06
12-04-24 8.02 8.02 8.02 0 8.02 8.02
Date Open High Low Vol Cls adjCls
12-04-23 8.01 8.01 8.01 0 8.01 8.01
12-04-20 8.03 8.03 8.03 0 8.03 8.03
12-04-19 7.99 7.99 7.99 0 7.99 7.99
12-04-18 7.97 7.97 7.97 0 7.97 7.97
12-04-17 8.04 8.04 8.04 0 8.04 8.04
12-04-16 8.02 8.02 8.02 0 8.02 8.02
12-04-13 8.10 8.10 8.10 0 8.10 8.10
12-04-12 8.21 8.21 8.21 0 8.21 8.21
12-04-11 8.12 8.12 8.12 0 8.12 8.12
Date Open High Low Vol Cls adjCls
12-04-10 8.11 8.11 8.11 0 8.11 8.11
12-04-09 8.21 8.21 8.21 0 8.21 8.21
12-04-05 8.23 8.23 8.23 0 8.23 8.23
12-04-04 8.19 8.19 8.19 0 8.19 8.19
12-04-03 8.35 8.35 8.35 0 8.35 8.35
12-04-02 8.37 8.37 8.37 0 8.37 8.37
12-03-30 8.26 8.26 8.26 0 8.26 8.26
12-03-29 8.15 8.15 8.15 0 8.15 8.15
12-03-28 8.28 8.28 8.28 0 8.28 8.28
Date Open High Low Vol Cls adjCls
12-03-27 8.38 8.38 8.38 0 8.38 8.38
12-03-26 8.40 8.40 8.40 0 8.40 8.40
12-03-23 8.37 8.37 8.37 0 8.37 8.37
12-03-22 8.31 8.31 8.31 0 8.31 8.31
12-03-21 8.39 8.39 8.39 0 8.39 8.39
12-03-20 8.39 8.39 8.39 0 8.39 8.39
12-03-19 8.51 8.51 8.51 0 8.51 8.51
12-03-16 8.49 8.49 8.49 0 8.49 8.49
12-03-15 8.46 8.46 8.46 0 8.46 8.46
Date Open High Low Vol Cls adjCls
12-03-14 8.41 8.41 8.41 0 8.41 8.41
12-03-13 8.48 8.48 8.48 0 8.48 8.48
12-03-12 8.42 8.42 8.42 0 8.42 8.42
12-03-09 8.45 8.45 8.45 0 8.45 8.45
12-03-08 8.39 8.39 8.39 0 8.39 8.39
12-03-07 8.36 8.36 8.36 0 8.36 8.36
12-03-06 8.37 8.37 8.37 0 8.37 8.37
12-03-05 8.51 8.51 8.51 0 8.51 8.51
12-03-02 8.58 8.58 8.58 0 8.58 8.58
Date Open High Low Vol Cls adjCls
12-03-01 8.63 8.63 8.63 0 8.63 8.63
12-02-29 8.60 8.60 8.60 0 8.60 8.60
12-02-28 8.64 8.64 8.64 0 8.64 8.64
12-02-27 8.66 8.66 8.66 0 8.66 8.66
12-02-24 8.68 8.68 8.68 0 8.68 8.68
12-02-23 8.64 8.64 8.64 0 8.64 8.64
12-02-22 8.62 8.62 8.62 0 8.62 8.62
12-02-21 8.59 8.59 8.59 0 8.59 8.59
12-02-17 8.47 8.47 8.47 0 8.47 8.47
Date Open High Low Vol Cls adjCls
12-02-16 8.45 8.45 8.45 0 8.45 8.45
12-02-15 8.42 8.42 8.42 0 8.42 8.42
12-02-14 8.43 8.43 8.43 0 8.43 8.43
12-02-13 8.46 8.46 8.46 0 8.46 8.46
12-02-10 8.44 8.44 8.44 0 8.44 8.44
12-02-09 8.53 8.53 8.53 0 8.53 8.53
12-02-08 8.49 8.49 8.49 0 8.49 8.49
12-02-07 8.50 8.50 8.50 0 8.50 8.50
12-02-06 8.50 8.50 8.50 0 8.50 8.50
Date Open High Low Vol Cls adjCls
12-02-03 8.48 8.48 8.48 0 8.48 8.48
12-02-02 8.41 8.41 8.41 0 8.41 8.41
12-02-01 8.40 8.40 8.40 0 8.40 8.40
12-01-31 8.40 8.40 8.40 0 8.40 8.40
12-01-30 8.44 8.44 8.44 0 8.44 8.44
12-01-27 8.53 8.53 8.53 0 8.53 8.53
12-01-26 8.51 8.51 8.51 0 8.51 8.51
12-01-25 8.47 8.47 8.47 0 8.47 8.47
12-01-24 8.39 8.39 8.39 0 8.39 8.39
Date Open High Low Vol Cls adjCls
12-01-23 8.36 8.36 8.36 0 8.36 8.36
12-01-20 8.23 8.23 8.23 0 8.23 8.23
12-01-19 8.24 8.24 8.24 0 8.24 8.24
12-01-18 8.21 8.21 8.21 0 8.21 8.21
12-01-17 8.23 8.23 8.23 0 8.23 8.23
12-01-13 8.17 8.17 8.17 0 8.17 8.17
12-01-12 8.23 8.23 8.23 0 8.23 8.23
12-01-11 8.32 8.32 8.32 0 8.32 8.32
12-01-10 8.38 8.38 8.38 0 8.38 8.38
Date Open High Low Vol Cls adjCls
12-01-09 8.32 8.32 8.32 0 8.32 8.32
12-01-06 8.28 8.28 8.28 0 8.28 8.28
12-01-05 8.27 8.27 8.27 0 8.27 8.27
12-01-04 8.39 8.39 8.39 0 8.39 8.39
12-01-03 8.37 8.37 8.37 0 8.37 8.37
11-12-30 8.18 8.18 8.18 0 8.18 8.18
11-12-29 8.14 8.14 8.14 0 8.14 8.14
11-12-28 8.17 8.17 8.17 0 8.17 8.17
11-12-27 8.26 8.26 8.26 0 8.26 8.26
Date Open High Low Vol Cls adjCls
11-12-23 8.20 8.20 8.20 0 8.20 8.20
11-12-22 8.20 8.20 8.20 0 8.20 8.20
11-12-21 8.16 8.16 8.16 0 8.16 8.16
11-12-20 8.11 8.11 8.11 0 8.11 8.11
11-12-19 7.98 7.98 7.98 0 7.98 7.98
11-12-16 7.97 7.97 7.97 0 7.97 7.97
11-12-15 7.94 7.94 7.94 0 7.94 7.93
11-12-14 7.95 7.95 7.95 0 7.95 7.94
11-12-13 8.25 8.25 8.25 0 8.25 8.24
Date Open High Low Vol Cls adjCls
11-12-12 8.20 8.20 8.20 0 8.20 8.19
11-12-09 8.32 8.32 8.32 0 8.32 8.31
11-12-08 8.35 8.35 8.35 0 8.35 8.34
11-12-07 8.42 8.42 8.42 0 8.42 8.41
11-12-06 8.49 8.49 8.49 0 8.49 8.48
11-12-05 8.47 8.47 8.47 0 8.47 8.46
11-12-02 8.51 8.51 8.51 0 8.51 8.50
11-12-01 8.49 8.49 8.49 0 8.49 8.48
11-11-30 8.50 8.50 8.50 0 8.50 8.49
Date Open High Low Vol Cls adjCls
11-11-29 8.40 8.40 8.40 0 8.40 8.39
11-11-28 8.32 8.32 8.32 0 8.32 8.31
11-11-25 8.25 8.25 8.25 0 8.25 8.24
11-11-23 8.29 8.29 8.29 0 8.29 8.28
11-11-22 8.40 8.40 8.40 0 8.40 8.39
11-11-21 8.32 8.32 8.32 0 8.32 8.31
11-11-18 8.42 8.42 8.42 0 8.42 8.41
11-11-17 8.46 8.46 8.46 0 8.46 8.45
11-11-16 8.67 8.67 8.67 0 8.67 8.66
Date Open High Low Vol Cls adjCls
11-11-15 8.66 8.66 8.66 0 8.66 8.65
11-11-14 8.60 8.60 8.60 0 8.60 8.59
11-11-11 8.66 8.66 8.66 0 8.66 8.65
11-11-10 8.61 8.61 8.61 0 8.61 8.60
11-11-09 8.64 8.64 8.64 0 8.64 8.63
11-11-08 8.76 8.76 8.76 0 8.76 8.75
11-11-07 8.70 8.70 8.70 0 8.70 8.69
11-11-04 8.69 8.69 8.69 0 8.69 8.68
11-11-03 8.69 8.69 8.69 0 8.69 8.68
Date Open High Low Vol Cls adjCls
11-11-02 8.58 8.58 8.58 0 8.58 8.57
11-11-01 8.56 8.56 8.56 0 8.56 8.55
11-10-31 8.69 8.69 8.69 0 8.69 8.68
11-10-28 8.77 8.77 8.77 0 8.77 8.76
11-10-27 8.77 8.77 8.77 0 8.77 8.76
11-10-26 8.56 8.56 8.56 0 8.56 8.55
11-10-25 8.65 8.65 8.65 0 8.65 8.64
11-10-24 8.59 8.59 8.59 0 8.59 8.58
11-10-21 8.43 8.43 8.43 0 8.43 8.42
Date Open High Low Vol Cls adjCls
11-10-20 8.35 8.35 8.35 0 8.35 8.34
11-10-19 8.43 8.43 8.43 0 8.43 8.42
11-10-18 8.54 8.54 8.54 0 8.54 8.53
11-10-17 8.56 8.56 8.56 0 8.56 8.55
11-10-14 8.62 8.62 8.62 0 8.62 8.61
11-10-13 8.47 8.47 8.47 0 8.47 8.46
11-10-12 8.50 8.50 8.50 0 8.50 8.49
11-10-11 8.49 8.49 8.49 0 8.49 8.48
11-10-10 8.40 8.40 8.40 0 8.40 8.39
Date Open High Low Vol Cls adjCls
11-10-07 8.26 8.26 8.26 0 8.26 8.25
11-10-06 8.31 8.31 8.31 0 8.31 8.30
11-10-05 8.18 8.18 8.18 0 8.18 8.17
11-10-04 8.06 8.06 8.06 0 8.06 8.05
11-10-03 8.18 8.18 8.18 0 8.18 8.17
11-09-30 8.17 8.17 8.17 0 8.17 8.16
11-09-29 8.38 8.38 8.38 0 8.38 8.37
11-09-28 8.34 8.34 8.34 0 8.34 8.33
11-09-27 8.56 8.56 8.56 0 8.56 8.55
Date Open High Low Vol Cls adjCls
11-09-26 8.34 8.34 8.34 0 8.34 8.33
11-09-23 8.33 8.33 8.33 0 8.33 8.32
11-09-22 8.57 8.57 8.57 0 8.57 8.56
11-09-21 8.97 8.97 8.97 0 8.97 8.96
11-09-20 9.04 9.04 9.04 0 9.04 9.03
11-09-19 9.00 9.00 9.00 0 9.00 8.99
11-09-16 9.16 9.16 9.16 0 9.16 9.15
11-09-15 9.20 9.20 9.20 0 9.20 9.19
11-09-14 9.28 9.28 9.28 0 9.28 9.27
Date Open High Low Vol Cls adjCls
11-09-13 9.31 9.31 9.31 0 9.31 9.30
11-09-12 9.29 9.29 9.29 0 9.29 9.28
11-09-09 9.33 9.33 9.33 0 9.33 9.32
11-09-08 9.46 9.46 9.46 0 9.46 9.45
11-09-07 9.45 9.45 9.45 0 9.45 9.44
11-09-06 9.39 9.39 9.39 0 9.39 9.38
11-09-02 9.46 9.46 9.46 0 9.46 9.45
11-09-01 9.48 9.48 9.48 0 9.48 9.47
11-08-31 9.57 9.57 9.57 0 9.57 9.56
Date Open High Low Vol Cls adjCls
11-08-30 9.51 9.51 9.51 0 9.51 9.50
11-08-29 9.40 9.40 9.40 0 9.40 9.39
11-08-26 9.38 9.38 9.38 0 9.38 9.37
11-08-25 9.28 9.28 9.28 0 9.28 9.27
11-08-24 9.22 9.22 9.22 0 9.22 9.21
11-08-23 9.35 9.35 9.35 0 9.35 9.34
11-08-22 9.31 9.31 9.31 0 9.31 9.30
11-08-19 9.26 9.26 9.26 0 9.26 9.25
11-08-18 9.15 9.15 9.15 0 9.15 9.14
Date Open High Low Vol Cls adjCls
11-08-17 9.30 9.30 9.30 0 9.30 9.29
11-08-16 9.23 9.23 9.23 0 9.23 9.22
11-08-15 9.22 9.22 9.22 0 9.22 9.21
11-08-12 9.15 9.15 9.15 0 9.15 9.14
11-08-11 9.16 9.16 9.16 0 9.16 9.15
11-08-10 9.02 9.02 9.02 0 9.02 9.01
11-08-09 8.90 8.90 8.90 0 8.90 8.89
11-08-08 8.92 8.92 8.92 0 8.92 8.91
11-08-05 9.11 9.11 9.11 0 9.11 9.10
Date Open High Low Vol Cls adjCls
11-08-04 9.17 9.17 9.17 0 9.17 9.16
11-08-03 9.42 9.42 9.42 0 9.42 9.41
11-08-02 9.51 9.51 9.51 0 9.51 9.50
11-08-01 9.46 9.46 9.46 0 9.46 9.45
11-07-29 9.48 9.48 9.48 0 9.48 9.47
11-07-28 9.55 9.55 9.55 0 9.55 9.54
11-07-27 9.61 9.61 9.61 0 9.61 9.60
11-07-26 9.65 9.65 9.65 0 9.65 9.64
11-07-25 9.58 9.58 9.58 0 9.58 9.57
Date Open High Low Vol Cls adjCls
11-07-22 9.62 9.62 9.62 0 9.62 9.61
11-07-21 9.52 9.52 9.52 0 9.52 9.51
11-07-20 9.57 9.57 9.57 0 9.57 9.56
11-07-19 9.60 9.60 9.60 0 9.60 9.59
11-07-18 9.54 9.54 9.54 0 9.54 9.53
11-07-15 9.57 9.57 9.57 0 9.57 9.56
11-07-14 9.51 9.51 9.51 0 9.51 9.50
11-07-13 9.58 9.58 9.58 0 9.58 9.57
11-07-12 9.43 9.43 9.43 0 9.43 9.42
Date Open High Low Vol Cls adjCls
11-07-11 9.32 9.32 9.32 0 9.32 9.31
11-07-08 9.37 9.37 9.37 0 9.37 9.36
11-07-07 9.39 9.39 9.39 0 9.39 9.38
11-07-06 9.25 9.25 9.25 0 9.25 9.24
11-07-05 9.29 9.29 9.29 0 9.29 9.28
11-07-01 9.15 9.15 9.15 0 9.15 9.14
11-06-30 9.21 9.21 9.21 0 9.21 9.20
11-06-29 9.26 9.26 9.26 0 9.26 9.25
11-06-28 9.17 9.17 9.17 0 9.17 9.16
Date Open High Low Vol Cls adjCls
11-06-27 9.02 9.02 9.02 0 9.02 9.01
11-06-24 9.07 9.07 9.07 0 9.07 9.06
11-06-23 9.09 9.09 9.09 0 9.09 9.08
11-06-22 9.30 9.30 9.30 0 9.30 9.29
11-06-21 9.33 9.33 9.33 0 9.33 9.32
11-06-20 9.26 9.26 9.26 0 9.26 9.25
11-06-17 9.26 9.26 9.26 0 9.26 9.25
11-06-16 9.31 9.31 9.31 0 9.31 9.30
11-06-15 9.39 9.39 9.39 0 9.39 9.38
Date Open High Low Vol Cls adjCls
11-06-14 9.55 9.55 9.55 0 9.55 9.54
11-06-13 9.52 9.52 9.52 0 9.52 9.51
11-06-10 9.63 9.63 9.63 0 9.63 9.62
11-06-09 9.70 9.70 9.70 0 9.70 9.69
11-06-08 9.67 9.67 9.67 0 9.67 9.66
11-06-07 9.63 9.63 9.63 0 9.63 9.62
11-06-06 9.59 9.59 9.59 0 9.59 9.58
11-06-03 9.65 9.65 9.65 0 9.65 9.64
11-06-02 9.64 9.64 9.64 0 9.64 9.63
Date Open High Low Vol Cls adjCls
11-06-01 9.60 9.60 9.60 0 9.60 9.59
11-05-31 9.69 9.69 9.69 0 9.69 9.68
11-05-27 9.62 9.62 9.62 0 9.62 9.61
11-05-26 9.52 9.52 9.52 0 9.52 9.51
11-05-25 9.53 9.53 9.53 0 9.53 9.52
11-05-24 9.40 9.40 9.40 0 9.40 9.39
11-05-23 9.34 9.34 9.34 0 9.34 9.33
11-05-20 9.42 9.42 9.42 0 9.42 9.41
11-05-19 9.34 9.34 9.34 0 9.34 9.33
Date Open High Low Vol Cls adjCls
11-05-18 9.46 9.46 9.46 0 9.46 9.45
11-05-17 9.23 9.23 9.23 0 9.23 9.22
11-05-16 9.26 9.26 9.26 0 9.26 9.25
11-05-13 9.29 9.29 9.29 0 9.29 9.28
11-05-12 9.30 9.30 9.30 0 9.30 9.29
11-05-11 9.29 9.29 9.29 0 9.29 9.28
11-05-10 9.57 9.57 9.57 0 9.57 9.56
11-05-09 9.46 9.46 9.46 0 9.46 9.45
11-05-06 9.29 9.29 9.29 0 9.29 9.28
Date Open High Low Vol Cls adjCls
11-05-05 9.37 9.37 9.37 0 9.37 9.36
11-05-04 9.83 9.83 9.83 0 9.83 9.82
11-05-03 10.02 10.02 10.02 0 10.02 10.00
11-05-02 10.13 10.13 10.13 0 10.13 10.11
11-04-29 10.19 10.19 10.19 0 10.19 10.17
11-04-28 10.05 10.05 10.05 0 10.05 10.03
11-04-27 10.05 10.05 10.05 0 10.05 10.03
11-04-26 10.08 10.08 10.08 0 10.08 10.06
11-04-25 10.13 10.13 10.13 0 10.13 10.11
Date Open High Low Vol Cls adjCls
11-04-21 10.11 10.11 10.11 0 10.11 10.09
11-04-20 10.03 10.03 10.03 0 10.03 10.01
11-04-19 9.91 9.91 9.91 0 9.91 9.90
11-04-18 9.85 9.85 9.85 0 9.85 9.84
11-04-15 9.90 9.90 9.90 0 9.90 9.89
11-04-14 9.85 9.85 9.85 0 9.85 9.84
11-04-13 9.83 9.83 9.83 0 9.83 9.82
11-04-12 9.81 9.81 9.81 0 9.81 9.80
11-04-11 10.02 10.02 10.02 0 10.02 10.00
Date Open High Low Vol Cls adjCls
11-04-08 10.08 10.08 10.08 0 10.08 10.06
11-04-07 9.93 9.93 9.93 0 9.93 9.91
11-04-06 9.93 9.93 9.93 0 9.93 9.91
11-04-05 9.92 9.92 9.92 0 9.92 9.91
11-04-04 9.90 9.90 9.90 0 9.90 9.89
11-04-01 9.85 9.85 9.85 0 9.85 9.84
11-03-31 9.86 9.86 9.86 0 9.86 9.85
11-03-30 9.65 9.65 9.65 0 9.65 9.64
11-03-29 9.65 9.65 9.65 0 9.65 9.64
Date Open High Low Vol Cls adjCls
11-03-28 9.65 9.65 9.65 0 9.65 9.64
11-03-25 9.77 9.77 9.77 0 9.77 9.76
11-03-24 9.75 9.75 9.75 0 9.75 9.74
11-03-23 9.71 9.71 9.71 0 9.71 9.70
11-03-22 9.66 9.66 9.66 0 9.66 9.65
11-03-21 9.59 9.59 9.59 0 9.59 9.58
11-03-18 9.55 9.55 9.55 0 9.55 9.54
11-03-17 9.45 9.45 9.45 0 9.45 9.44
11-03-16 9.14 9.14 9.14 0 9.14 9.13
Date Open High Low Vol Cls adjCls
11-03-15 9.11 9.11 9.11 0 9.11 9.10
11-03-14 9.45 9.45 9.45 0 9.45 9.44
11-03-11 9.46 9.46 9.46 0 9.46 9.45
11-03-10 9.52 9.52 9.52 0 9.52 9.51
11-03-09 9.65 9.65 9.65 0 9.65 9.64
11-03-08 9.69 9.69 9.69 0 9.69 9.68
11-03-07 9.75 9.75 9.75 0 9.75 9.74
11-03-04 9.79 9.79 9.79 0 9.79 9.78
11-03-03 9.74 9.74 9.74 0 9.74 9.73
Date Open High Low Vol Cls adjCls
11-03-02 9.72 9.72 9.72 0 9.72 9.71
11-03-01 9.68 9.68 9.68 0 9.68 9.67
11-02-28 9.62 9.62 9.62 0 9.62 9.61
11-02-25 9.58 9.58 9.58 0 9.58 9.57
11-02-24 9.41 9.41 9.41 0 9.41 9.40
11-02-23 9.47 9.47 9.47 0 9.47 9.46
11-02-22 9.36 9.36 9.36 0 9.36 9.35
11-02-18 9.45 9.45 9.45 0 9.45 9.44
11-02-17 9.46 9.46 9.46 0 9.46 9.45
Date Open High Low Vol Cls adjCls
11-02-16 9.38 9.38 9.38 0 9.38 9.37
11-02-15 9.38 9.38 9.38 0 9.38 9.37
11-02-14 9.46 9.46 9.46 0 9.46 9.45
11-02-11 9.43 9.43 9.43 0 9.43 9.42
11-02-10 9.48 9.48 9.48 0 9.48 9.47
11-02-09 9.51 9.51 9.51 0 9.51 9.50
11-02-08 9.46 9.46 9.46 0 9.46 9.45
11-02-07 9.44 9.44 9.44 0 9.44 9.43
11-02-04 9.50 9.50 9.50 0 9.50 9.49
Date Open High Low Vol Cls adjCls
11-02-03 9.51 9.51 9.51 0 9.51 9.50
11-02-02 9.57 9.57 9.57 0 9.57 9.56
11-02-01 9.52 9.52 9.52 0 9.52 9.51
11-01-31 9.33 9.33 9.33 0 9.33 9.32
11-01-28 9.33 9.33 9.33 0 9.33 9.32
11-01-27 9.23 9.23 9.23 0 9.23 9.22
11-01-26 9.28 9.28 9.28 0 9.28 9.27
11-01-25 9.14 9.14 9.14 0 9.14 9.13
11-01-24 9.30 9.30 9.30 0 9.30 9.29
Date Open High Low Vol Cls adjCls
11-01-21 9.35 9.35 9.35 0 9.35 9.34
11-01-20 9.29 9.29 9.29 0 9.29 9.28
11-01-19 9.34 9.34 9.34 0 9.34 9.33
11-01-18 9.36 9.36 9.36 0 9.36 9.35
11-01-14 9.33 9.33 9.33 0 9.33 9.32
11-01-13 9.34 9.34 9.34 0 9.34 9.33
11-01-12 9.38 9.38 9.38 0 9.38 9.37
11-01-11 9.25 9.25 9.25 0 9.25 9.24
11-01-10 9.16 9.16 9.16 0 9.16 9.15
Date Open High Low Vol Cls adjCls
11-01-07 9.10 9.10 9.10 0 9.10 9.09
11-01-06 9.16 9.16 9.16 0 9.16 9.15
11-01-05 9.26 9.26 9.26 0 9.26 9.25
11-01-04 9.21 9.21 9.21 0 9.21 9.20
11-01-03 9.35 9.35 9.35 0 9.35 9.34
10-12-31 9.34 9.34 9.34 0 9.34 9.33
10-12-30 9.19 9.19 9.19 0 9.19 9.18
10-12-29 9.24 9.24 9.24 0 9.24 9.23
10-12-28 9.22 9.22 9.22 0 9.22 9.21
Date Open High Low Vol Cls adjCls
10-12-27 9.14 9.14 9.14 0 9.14 9.13
10-12-23 9.13 9.13 9.13 0 9.13 9.12
10-12-22 9.11 9.11 9.11 0 9.11 9.10
10-12-21 9.07 9.07 9.07 0 9.07 9.06
10-12-20 9.06 9.06 9.06 0 9.06 9.05
10-12-17 8.96 8.96 8.96 0 8.96 8.95
10-12-16 8.87 8.87 8.87 0 8.87 8.86
10-12-15 9.56 9.56 9.56 0 9.56 8.92
10-12-14 9.60 9.60 9.60 0 9.60 8.96
Date Open High Low Vol Cls adjCls
10-12-13 9.64 9.64 9.64 0 9.64 9.00
10-12-10 9.48 9.48 9.48 0 9.48 8.85
10-12-09 9.51 9.51 9.51 0 9.51 8.88
10-12-08 9.53 9.53 9.53 0 9.53 8.89
10-12-07 9.49 9.49 9.49 0 9.49 8.86
10-12-06 9.52 9.52 9.52 0 9.52 8.89
10-12-03 9.50 9.50 9.50 0 9.50 8.87
10-12-02 9.38 9.38 9.38 0 9.38 8.75
10-12-01 9.32 9.32 9.32 0 9.32 8.70
Date Open High Low Vol Cls adjCls
10-11-30 9.08 9.08 9.08 0 9.08 8.47
10-11-29 9.08 9.08 9.08 0 9.08 8.47
10-11-26 9.06 9.06 9.06 0 9.06 8.46
10-11-24 9.10 9.10 9.10 0 9.10 8.49
10-11-23 8.98 8.98 8.98 0 8.98 8.38
10-11-22 8.97 8.97 8.97 0 8.97 8.37
10-11-19 8.98 8.98 8.98 0 8.98 8.38
10-11-18 9.07 9.07 9.07 0 9.07 8.47
10-11-17 8.86 8.86 8.86 0 8.86 8.27
Date Open High Low Vol Cls adjCls
10-11-16 8.86 8.86 8.86 0 8.86 8.27
10-11-15 9.22 9.22 9.22 0 9.22 8.61
10-11-12 9.14 9.14 9.14 0 9.14 8.53
10-11-11 9.52 9.52 9.52 0 9.52 8.89
10-11-10 9.55 9.55 9.55 0 9.55 8.91
10-11-09 9.66 9.66 9.66 0 9.66 9.02
10-11-08 9.53 9.53 9.53 0 9.53 8.89
10-11-05 9.50 9.50 9.50 0 9.50 8.87
10-11-04 9.43 9.43 9.43 0 9.43 8.80
Date Open High Low Vol Cls adjCls
10-11-03 9.20 9.20 9.20 0 9.20 8.59
10-11-02 9.24 9.24 9.24 0 9.24 8.62
10-11-01 9.13 9.13 9.13 0 9.13 8.52
10-10-29 9.12 9.12 9.12 0 9.12 8.51
10-10-28 9.10 9.10 9.10 0 9.10 8.49
10-10-27 9.05 9.05 9.05 0 9.05 8.45
10-10-26 9.11 9.11 9.11 0 9.11 8.50
10-10-25 9.06 9.06 9.06 0 9.06 8.46
10-10-22 8.97 8.97 8.97 0 8.97 8.37
Date Open High Low Vol Cls adjCls
10-10-21 8.95 8.95 8.95 0 8.95 8.35
10-10-20 9.06 9.06 9.06 0 9.06 8.46
10-10-19 8.89 8.89 8.89 0 8.89 8.30
10-10-18 9.05 9.05 9.05 0 9.05 8.45
10-10-15 9.02 9.02 9.02 0 9.02 8.42
10-10-14 9.09 9.09 9.09 0 9.09 8.48
10-10-13 9.09 9.09 9.09 0 9.09 8.48
10-10-12 9.04 9.04 9.04 0 9.04 8.44
10-10-11 8.98 8.98 8.98 0 8.98 8.38
Date Open High Low Vol Cls adjCls
10-10-08 9.00 9.00 9.00 0 9.00 8.40
10-10-07 8.66 8.66 8.66 0 8.66 8.08
10-10-06 8.75 8.75 8.75 0 8.75 8.17
10-10-05 8.72 8.72 8.72 0 8.72 8.14
10-10-04 8.57 8.57 8.57 0 8.57 8.00
10-10-01 8.60 8.60 8.60 0 8.60 8.03
10-09-30 8.67 8.67 8.67 0 8.67 8.09
10-09-29 8.67 8.67 8.67 0 8.67 8.09
10-09-28 8.64 8.64 8.64 0 8.64 8.06
Date Open High Low Vol Cls adjCls
10-09-27 8.64 8.64 8.64 0 8.64 8.06
10-09-24 8.67 8.67 8.67 0 8.67 8.09
10-09-23 8.57 8.57 8.57 0 8.57 8.00
10-09-22 8.55 8.55 8.55 0 8.55 7.98
10-09-21 8.50 8.50 8.50 0 8.50 7.93
10-09-20 8.56 8.56 8.56 0 8.56 7.99
10-09-17 8.56 8.56 8.56 0 8.56 7.99
10-09-16 8.50 8.50 8.50 0 8.50 7.93
10-09-15 8.51 8.51 8.51 0 8.51 7.94
Date Open High Low Vol Cls adjCls
10-09-14 8.53 8.53 8.53 0 8.53 7.96
10-09-13 8.46 8.46 8.46 0 8.46 7.90
10-09-10 8.39 8.39 8.39 0 8.39 7.83
10-09-09 8.36 8.36 8.36 0 8.36 7.80
10-09-08 8.39 8.39 8.39 0 8.39 7.83
10-09-07 8.39 8.39 8.39 0 8.39 7.83
10-09-03 8.36 8.36 8.36 0 8.36 7.80
10-09-02 8.28 8.28 8.28 0 8.28 7.73
10-09-01 8.21 8.21 8.21 0 8.21 7.66
Date Open High Low Vol Cls adjCls
10-08-31 8.11 8.11 8.11 0 8.11 7.57
10-08-30 8.19 8.19 8.19 0 8.19 7.64
10-08-27 8.15 8.15 8.15 0 8.15 7.61
10-08-26 8.05 8.05 8.05 0 8.05 7.51
10-08-25 7.96 7.96 7.96 0 7.96 7.43
10-08-24 7.98 7.98 7.98 0 7.98 7.45
10-08-23 8.08 8.08 8.08 0 8.08 7.54
10-08-20 8.10 8.10 8.10 0 8.10 7.56
10-08-19 8.15 8.15 8.15 0 8.15 7.61
Date Open High Low Vol Cls adjCls
10-08-18 8.20 8.20 8.20 0 8.20 7.65
10-08-17 8.22 8.22 8.22 0 8.22 7.67
10-08-16 8.15 8.15 8.15 0 8.15 7.61
10-08-13 8.20 8.20 8.20 0 8.20 7.65
10-08-12 8.20 8.20 8.20 0 8.20 7.65
10-08-11 8.17 8.17 8.17 0 8.17 7.63
10-08-10 8.25 8.25 8.25 0 8.25 7.70
10-08-09 8.34 8.34 8.34 0 8.34 7.78
10-08-06 8.35 8.35 8.35 0 8.35 7.79
Date Open High Low Vol Cls adjCls
10-08-05 8.43 8.43 8.43 0 8.43 7.87
10-08-04 8.44 8.44 8.44 0 8.44 7.88
10-08-03 8.34 8.34 8.34 0 8.34 7.78
10-08-02 8.35 8.35 8.35 0 8.35 7.79
10-07-30 8.26 8.26 8.26 0 8.26 7.71
10-07-29 8.12 8.12 8.12 0 8.12 7.58
10-07-28 8.01 8.01 8.01 0 8.01 7.48
10-07-27 7.95 7.95 7.95 0 7.95 7.42
10-07-26 8.01 8.01 8.01 0 8.01 7.48
Date Open High Low Vol Cls adjCls
10-07-23 8.01 8.01 8.01 0 8.01 7.48
10-07-22 8.04 8.04 8.04 0 8.04 7.50
10-07-21 7.90 7.90 7.90 0 7.90 7.37
10-07-20 7.87 7.87 7.87 0 7.87 7.35
10-07-19 7.84 7.84 7.84 0 7.84 7.32
10-07-16 7.88 7.88 7.88 0 7.88 7.35
10-07-15 7.96 7.96 7.96 0 7.96 7.43
10-07-14 7.87 7.87 7.87 0 7.87 7.35
10-07-13 7.85 7.85 7.85 0 7.85 7.33
Date Open High Low Vol Cls adjCls
10-07-12 7.79 7.79 7.79 0 7.79 7.27
10-07-09 7.86 7.86 7.86 0 7.86 7.34
10-07-08 7.83 7.83 7.83 0 7.83 7.31
10-07-07 7.79 7.79 7.79 0 7.79 7.27
10-07-06 7.67 7.67 7.67 0 7.67 7.16
10-07-02 7.66 7.66 7.66 0 7.66 7.15
10-07-01 7.70 7.70 7.70 0 7.70 7.19
10-06-30 7.77 7.77 7.77 0 7.77 7.25
10-06-29 7.68 7.68 7.68 0 7.68 7.17
Date Open High Low Vol Cls adjCls
10-06-28 7.89 7.89 7.89 0 7.89 7.36
10-06-25 7.96 7.96 7.96 0 7.96 7.43
10-06-24 7.86 7.86 7.86 0 7.86 7.34
10-06-23 7.83 7.83 7.83 0 7.83 7.31
10-06-22 7.90 7.90 7.90 0 7.90 7.37
10-06-21 7.94 7.94 7.94 0 7.94 7.41
10-06-18 7.94 7.94 7.94 0 7.94 7.41
10-06-17 7.96 7.96 7.96 0 7.96 7.43
10-06-16 7.96 7.96 7.96 0 7.96 7.43
Date Open High Low Vol Cls adjCls
10-06-15 7.96 7.96 7.96 0 7.96 7.43
10-06-14 7.87 7.87 7.87 0 7.87 7.35
10-06-11 7.75 7.75 7.75 0 7.75 7.23
10-06-10 7.69 7.69 7.69 0 7.69 7.18
10-06-09 7.65 7.65 7.65 0 7.65 7.14
10-06-08 7.61 7.61 7.61 0 7.61 7.10
10-06-07 7.58 7.58 7.58 0 7.58 7.07
10-06-04 7.56 7.56 7.56 0 7.56 7.06
10-06-03 7.72 7.72 7.72 0 7.72 7.21
Date Open High Low Vol Cls adjCls
10-06-02 7.70 7.70 7.70 0 7.70 7.19
10-06-01 7.69 7.69 7.69 0 7.69 7.18
10-05-28 7.77 7.77 7.77 0 7.77 7.25
10-05-27 7.84 7.84 7.84 0 7.84 7.32
10-05-26 7.70 7.70 7.70 0 7.70 7.19
10-05-25 7.59 7.59 7.59 0 7.59 7.08
10-05-24 7.69 7.69 7.69 0 7.69 7.18
10-05-21 7.64 7.64 7.64 0 7.64 7.13
10-05-20 7.61 7.61 7.61 0 7.61 7.10
Date Open High Low Vol Cls adjCls
10-05-19 7.68 7.68 7.68 0 7.68 7.17
10-05-18 7.80 7.80 7.80 0 7.80 7.28
10-05-17 7.76 7.76 7.76 0 7.76 7.24
10-05-14 7.94 7.94 7.94 0 7.94 7.41
10-05-13 8.13 8.13 8.13 0 8.13 7.59
10-05-12 8.15 8.15 8.15 0 8.15 7.61
10-05-11 8.09 8.09 8.09 0 8.09 7.55
10-05-10 8.08 8.08 8.08 0 8.08 7.54
10-05-07 7.98 7.98 7.98 0 7.98 7.45
Date Open High Low Vol Cls adjCls
10-05-06 7.86 7.86 7.86 0 7.86 7.34
10-05-05 8.08 8.08 8.08 0 8.08 7.54
10-05-04 8.20 8.20 8.20 0 8.20 7.65
10-05-03 8.39 8.39 8.39 0 8.39 7.83
10-04-30 8.36 8.36 8.36 0 8.36 7.80
10-04-29 8.29 8.29 8.29 0 8.29 7.71
10-04-28 8.31 8.31 8.31 0 8.31 7.72
10-04-27 8.27 8.27 8.27 0 8.27 7.69
10-04-26 8.42 8.42 8.42 0 8.42 7.83
Date Open High Low Vol Cls adjCls
10-04-23 8.44 8.44 8.44 0 8.44 7.84
10-04-22 8.40 8.40 8.40 0 8.40 7.81
10-04-21 8.37 8.37 8.37 0 8.37 7.78
10-04-20 8.34 8.34 8.34 0 8.34 7.75
10-04-19 8.27 8.27 8.27 0 8.27 7.69
10-04-16 8.39 8.39 8.39 0 8.39 7.80
10-04-15 8.48 8.48 8.48 0 8.48 7.88
10-04-14 8.47 8.47 8.47 0 8.47 7.87
10-04-13 8.39 8.39 8.39 0 8.39 7.80
Date Open High Low Vol Cls adjCls
10-04-12 8.36 8.36 8.36 0 8.36 7.77
10-04-09 8.36 8.36 8.36 0 8.36 7.77
10-04-08 8.31 8.31 8.31 0 8.31 7.72
10-04-07 8.37 8.37 8.37 0 8.37 7.78
10-04-06 8.37 8.37 8.37 0 8.37 7.78
10-04-05 8.39 8.39 8.39 0 8.39 7.80
10-04-01 8.29 8.29 8.29 0 8.29 7.71
10-03-31 8.18 8.18 8.18 0 8.18 7.60
10-03-30 8.21 8.21 8.21 0 8.21 7.63
Date Open High Low Vol Cls adjCls
10-03-29 8.17 8.17 8.17 0 8.17 7.59
10-03-26 8.02 8.02 8.02 0 8.02 7.45
10-03-25 8.03 8.03 8.03 0 8.03 7.46
10-03-24 8.08 8.08 8.08 0 8.08 7.51
10-03-23 8.15 8.15 8.15 0 8.15 7.58
10-03-22 8.17 8.17 8.17 0 8.17 7.59
10-03-19 8.19 8.19 8.19 0 8.19 7.61
10-03-18 8.26 8.26 8.26 0 8.26 7.68
10-03-17 8.30 8.30 8.30 0 8.30 7.71
Date Open High Low Vol Cls adjCls
10-03-16 8.22 8.22 8.22 0 8.22 7.64
10-03-15 8.12 8.12 8.12 0 8.12 7.55
10-03-12 8.19 8.19 8.19 0 8.19 7.61
10-03-11 8.21 8.21 8.21 0 8.21 7.63
10-03-10 8.26 8.26 8.26 0 8.26 7.68
10-03-09 8.28 8.28 8.28 0 8.28 7.70
10-03-08 8.32 8.32 8.32 0 8.32 7.73
10-03-05 8.33 8.33 8.33 0 8.33 7.74
10-03-04 8.29 8.29 8.29 0 8.29 7.71
Date Open High Low Vol Cls adjCls
10-03-03 8.40 8.40 8.40 0 8.40 7.81
10-03-02 8.31 8.31 8.31 0 8.31 7.72
10-03-01 8.23 8.23 8.23 0 8.23 7.65
10-02-26 8.27 8.27 8.27 0 8.27 7.69
10-02-25 8.14 8.14 8.14 0 8.14 7.57
10-02-24 8.25 8.25 8.25 0 8.25 7.67
10-02-23 8.18 8.18 8.18 0 8.18 7.60
10-02-22 8.31 8.31 8.31 0 8.31 7.72
10-02-19 8.33 8.33 8.33 0 8.33 7.74
Date Open High Low Vol Cls adjCls
10-02-18 8.30 8.30 8.30 0 8.30 7.71
10-02-17 8.28 8.28 8.28 0 8.28 7.70
10-02-16 8.31 8.31 8.31 0 8.31 7.72
10-02-12 8.10 8.10 8.10 0 8.10 7.53
10-02-11 8.14 8.14 8.14 0 8.14 7.57
10-02-10 8.03 8.03 8.03 0 8.03 7.46
10-02-09 8.00 8.00 8.00 0 8.00 7.44
10-02-08 7.91 7.91 7.91 0 7.91 7.35
10-02-05 7.82 7.82 7.82 0 7.82 7.27
Date Open High Low Vol Cls adjCls
10-02-04 7.94 7.94 7.94 0 7.94 7.38
10-02-03 8.11 8.11 8.11 0 8.11 7.54
10-02-02 8.23 8.23 8.23 0 8.23 7.65
10-02-01 8.08 8.08 8.08 0 8.08 7.51
10-01-29 7.98 7.98 7.98 0 7.98 7.42
10-01-28 8.04 8.04 8.04 0 8.04 7.47
10-01-27 8.10 8.10 8.10 0 8.10 7.53
10-01-26 8.26 8.26 8.26 0 8.26 7.68
10-01-25 8.35 8.35 8.35 0 8.35 7.76
Date Open High Low Vol Cls adjCls
10-01-22 8.33 8.33 8.33 0 8.33 7.74
10-01-21 8.38 8.38 8.38 0 8.38 7.79
10-01-20 8.42 8.42 8.42 0 8.42 7.83
10-01-19 8.56 8.56 8.56 0 8.56 7.96
10-01-15 8.54 8.54 8.54 0 8.54 7.94
10-01-14 8.62 8.62 8.62 0 8.62 8.01
10-01-13 8.65 8.65 8.65 0 8.65 8.04
10-01-12 8.60 8.60 8.60 0 8.60 7.99
10-01-11 8.78 8.78 8.78 0 8.78 8.16
Date Open High Low Vol Cls adjCls
10-01-08 8.80 8.80 8.80 0 8.80 8.18
10-01-07 8.83 8.83 8.83 0 8.83 8.21
10-01-06 8.96 8.96 8.96 0 8.96 8.33
10-01-05 8.78 8.78 8.78 0 8.78 8.16
10-01-04 8.79 8.79 8.79 0 8.79 8.17
09-12-31 8.59 8.59 8.59 0 8.59 7.98
09-12-30 9.15 9.15 9.15 0 9.15 8.01
09-12-29 9.16 9.16 9.16 0 9.16 8.02
09-12-28 9.18 9.18 9.18 0 9.18 8.03
Date Open High Low Vol Cls adjCls
09-12-24 9.05 9.05 9.05 0 9.05 7.92
09-12-23 9.01 9.01 9.01 0 9.01 7.88
09-12-22 8.85 8.85 8.85 0 8.85 7.74
09-12-21 8.86 8.86 8.86 0 8.86 7.75
09-12-18 8.89 8.89 8.89 0 8.89 7.78
09-12-17 8.87 8.87 8.87 0 8.87 7.76
09-12-16 8.98 8.98 8.98 0 8.98 7.86
09-12-15 8.85 8.85 8.85 0 8.85 7.74
09-12-14 8.85 8.85 8.85 0 8.85 7.74
Date Open High Low Vol Cls adjCls
09-12-11 8.76 8.76 8.76 0 8.76 7.67
09-12-10 8.72 8.72 8.72 0 8.72 7.63
09-12-09 8.67 8.67 8.67 0 8.67 7.59
09-12-08 8.81 8.81 8.81 0 8.81 7.71
09-12-07 8.88 8.88 8.88 0 8.88 7.77
09-12-04 8.88 8.88 8.88 0 8.88 7.77
09-12-03 8.97 8.97 8.97 0 8.97 7.85
09-12-02 9.00 9.00 9.00 0 9.00 7.88
09-12-01 9.06 9.06 9.06 0 9.06 7.93
Date Open High Low Vol Cls adjCls
09-11-30 8.99 8.99 8.99 0 8.99 7.87
09-11-27 8.90 8.90 8.90 0 8.90 7.79
09-11-25 9.03 9.03 9.03 0 9.03 7.90
09-11-24 8.81 8.81 8.81 0 8.81 7.71
09-11-23 8.89 8.89 8.89 0 8.89 7.78
09-11-20 8.87 8.87 8.87 0 8.87 7.76
09-11-19 8.86 8.86 8.86 0 8.86 7.75
09-11-18 8.95 8.95 8.95 0 8.95 7.83
09-11-17 8.96 8.96 8.96 0 8.96 7.84
Date Open High Low Vol Cls adjCls
09-11-16 8.94 8.94 8.94 0 8.94 7.82
09-11-13 8.65 8.65 8.65 0 8.65 7.57
09-11-12 8.64 8.64 8.64 0 8.64 7.56
09-11-11 8.76 8.76 8.76 0 8.76 7.67
09-11-10 8.71 8.71 8.71 0 8.71 7.62
09-11-09 8.77 8.77 8.77 0 8.77 7.67
09-11-06 8.63 8.63 8.63 0 8.63 7.55
09-11-05 8.77 8.77 8.77 0 8.77 7.67
09-11-04 8.85 8.85 8.85 0 8.85 7.74
Date Open High Low Vol Cls adjCls
09-11-03 8.83 8.83 8.83 0 8.83 7.73
09-11-02 8.73 8.73 8.73 0 8.73 7.64
09-10-30 8.64 8.64 8.64 0 8.64 7.56
09-10-29 8.82 8.82 8.82 0 8.82 7.72
09-10-28 8.62 8.62 8.62 0 8.62 7.54
09-10-27 8.83 8.83 8.83 0 8.83 7.73
09-10-26 8.85 8.85 8.85 0 8.85 7.74
09-10-23 8.99 8.99 8.99 0 8.99 7.87
09-10-22 9.03 9.03 9.03 0 9.03 7.90
Date Open High Low Vol Cls adjCls
09-10-21 9.09 9.09 9.09 0 9.09 7.95
09-10-20 8.89 8.89 8.89 0 8.89 7.78
09-10-19 8.94 8.94 8.94 0 8.94 7.82
09-10-16 8.79 8.79 8.79 0 8.79 7.69
09-10-15 8.73 8.73 8.73 0 8.73 7.64
09-10-14 8.65 8.65 8.65 0 8.65 7.57
09-10-13 8.61 8.61 8.61 0 8.61 7.53
09-10-12 8.63 8.63 8.63 0 8.63 7.55
09-10-09 8.46 8.46 8.46 0 8.46 7.40
Date Open High Low Vol Cls adjCls
09-10-08 8.54 8.54 8.54 0 8.54 7.47
09-10-07 8.32 8.32 8.32 0 8.32 7.28
09-10-06 8.34 8.34 8.34 0 8.34 7.30
09-10-05 8.21 8.21 8.21 0 8.21 7.18
09-10-02 8.13 8.13 8.13 0 8.13 7.11
09-10-01 8.22 8.22 8.22 0 8.22 7.19
09-09-30 8.36 8.36 8.36 0 8.36 7.32
09-09-29 8.13 8.13 8.13 0 8.13 7.11
09-09-28 8.10 8.10 8.10 0 8.10 7.09
Date Open High Low Vol Cls adjCls
09-09-25 8.07 8.07 8.07 0 8.07 7.06
09-09-24 8.09 8.09 8.09 0 8.09 7.08
09-09-23 8.25 8.25 8.25 0 8.25 7.22
09-09-22 8.33 8.33 8.33 0 8.33 7.29
09-09-21 8.19 8.19 8.19 0 8.19 7.17
09-09-18 8.33 8.33 8.33 0 8.33 7.29
09-09-17 8.42 8.42 8.42 0 8.42 7.37
09-09-16 8.45 8.45 8.45 0 8.45 7.39
09-09-15 8.27 8.27 8.27 0 8.27 7.24
Date Open High Low Vol Cls adjCls
09-09-14 8.12 8.12 8.12 0 8.12 7.11
09-09-11 8.11 8.11 8.11 0 8.11 7.10
09-09-10 8.23 8.23 8.23 0 8.23 7.20
09-09-09 8.20 8.20 8.20 0 8.20 7.18
09-09-08 8.21 8.21 8.21 0 8.21 7.18
09-09-04 8.05 8.05 8.05 0 8.05 7.04
09-09-03 8.10 8.10 8.10 0 8.10 7.09
09-09-02 8.10 8.10 8.10 0 8.10 7.09
09-09-01 8.10 8.10 8.10 0 8.10 7.09
Date Open High Low Vol Cls adjCls
09-08-31 8.24 8.24 8.24 0 8.24 7.21
09-08-28 8.38 8.38 8.38 0 8.38 7.33
09-08-27 8.30 8.30 8.30 0 8.30 7.26
09-08-26 8.29 8.29 8.29 0 8.29 7.25
09-08-25 8.32 8.32 8.32 0 8.32 7.28
09-08-24 8.44 8.44 8.44 0 8.44 7.39
09-08-21 8.36 8.36 8.36 0 8.36 7.32
09-08-20 8.26 8.26 8.26 0 8.26 7.23
09-08-19 8.34 8.34 8.34 0 8.34 7.30
Date Open High Low Vol Cls adjCls
09-08-18 8.27 8.27 8.27 0 8.27 7.24
09-08-17 8.21 8.21 8.21 0 8.21 7.18
09-08-14 8.36 8.36 8.36 0 8.36 7.32
09-08-13 8.58 8.58 8.58 0 8.58 7.51
09-08-12 8.53 8.53 8.53 0 8.53 7.46
09-08-11 8.44 8.44 8.44 0 8.44 7.39
09-08-10 8.50 8.50 8.50 0 8.50 7.44
09-08-07 8.52 8.52 8.52 0 8.52 7.46
09-08-06 8.53 8.53 8.53 0 8.53 7.46
Date Open High Low Vol Cls adjCls
09-08-05 8.69 8.69 8.69 0 8.69 7.60
09-08-04 8.61 8.61 8.61 0 8.61 7.53
09-08-03 8.57 8.57 8.57 0 8.57 7.50
09-07-31 8.27 8.27 8.27 0 8.27 7.24
09-07-30 8.13 8.13 8.13 0 8.13 7.11
09-07-29 7.83 7.83 7.83 0 7.83 6.85
09-07-28 8.02 8.02 8.02 0 8.02 7.02
09-07-27 8.09 8.09 8.09 0 8.09 7.08
09-07-24 8.07 8.07 8.07 0 8.07 7.06
Date Open High Low Vol Cls adjCls
09-07-23 8.06 8.06 8.06 0 8.06 7.05
09-07-22 7.96 7.96 7.96 0 7.96 6.97
09-07-21 7.90 7.90 7.90 0 7.90 6.91
09-07-20 7.95 7.95 7.95 0 7.95 6.96
09-07-17 7.86 7.86 7.86 0 7.86 6.88
09-07-16 7.74 7.74 7.74 0 7.74 6.77
09-07-15 7.69 7.69 7.69 0 7.69 6.73
09-07-14 7.56 7.56 7.56 0 7.56 6.62
09-07-13 7.47 7.47 7.47 0 7.47 6.54
Date Open High Low Vol Cls adjCls
09-07-10 7.46 7.46 7.46 0 7.46 6.53
09-07-09 7.52 7.52 7.52 0 7.52 6.58
09-07-08 7.42 7.42 7.42 0 7.42 6.49
09-07-07 7.61 7.61 7.61 0 7.61 6.66
09-07-06 7.73 7.73 7.73 0 7.73 6.76
09-07-02 7.92 7.92 7.92 0 7.92 6.93
09-07-01 8.08 8.08 8.08 0 8.08 7.07
09-06-30 8.00 8.00 8.00 0 8.00 7.00
09-06-29 8.15 8.15 8.15 0 8.15 7.13
Date Open High Low Vol Cls adjCls
09-06-26 8.09 8.09 8.09 0 8.09 7.08
09-06-25 8.15 8.15 8.15 0 8.15 7.13
09-06-24 8.05 8.05 8.05 0 8.05 7.04
09-06-23 8.01 8.01 8.01 0 8.01 7.01
09-06-22 7.90 7.90 7.90 0 7.90 6.91
09-06-19 8.14 8.14 8.14 0 8.14 7.12
09-06-18 8.24 8.24 8.24 0 8.24 7.21
09-06-17 8.25 8.25 8.25 0 8.25 7.22
09-06-16 8.20 8.20 8.20 0 8.20 7.18
Date Open High Low Vol Cls adjCls
09-06-15 8.23 8.23 8.23 0 8.23 7.20
09-06-12 8.41 8.41 8.41 0 8.41 7.36
09-06-11 8.56 8.56 8.56 0 8.56 7.49
09-06-10 8.38 8.38 8.38 0 8.38 7.33
09-06-09 8.38 8.38 8.38 0 8.38 7.33
09-06-08 8.23 8.23 8.23 0 8.23 7.20
09-06-05 8.31 8.31 8.31 0 8.31 7.27
09-06-04 8.37 8.37 8.37 0 8.37 7.32
09-06-03 8.13 8.13 8.13 0 8.13 7.11
Date Open High Low Vol Cls adjCls
09-06-02 8.40 8.40 8.40 0 8.40 7.35
09-06-01 8.43 8.43 8.43 0 8.43 7.38
09-05-29 8.18 8.18 8.18 0 8.18 7.16
09-05-28 8.04 8.04 8.04 0 8.04 7.04
09-05-27 7.93 7.93 7.93 0 7.93 6.94
09-05-26 7.91 7.91 7.91 0 7.91 6.92
09-05-22 7.87 7.87 7.87 0 7.87 6.89
09-05-21 7.80 7.80 7.80 0 7.80 6.83
09-05-20 7.90 7.90 7.90 0 7.90 6.91
Date Open High Low Vol Cls adjCls
09-05-19 7.81 7.81 7.81 0 7.81 6.83
09-05-18 7.81 7.81 7.81 0 7.81 6.83
09-05-15 7.68 7.68 7.68 0 7.68 6.72
09-05-14 7.84 7.84 7.84 0 7.84 6.86
09-05-13 7.82 7.82 7.82 0 7.82 6.84
09-05-12 7.91 7.91 7.91 0 7.91 6.92
09-05-11 7.86 7.86 7.86 0 7.86 6.88
09-05-08 7.89 7.89 7.89 0 7.89 6.90
09-05-07 7.80 7.80 7.80 0 7.80 6.83
Date Open High Low Vol Cls adjCls
09-05-06 7.75 7.75 7.75 0 7.75 6.78
09-05-05 7.55 7.55 7.55 0 7.55 6.61
09-05-04 7.58 7.58 7.58 0 7.58 6.63
09-05-01 7.48 7.48 7.48 0 7.48 6.55
09-04-30 7.25 7.25 7.25 0 7.25 6.34
09-04-29 7.21 7.21 7.21 0 7.21 6.31
09-04-28 7.06 7.06 7.06 0 7.06 6.18
09-04-27 7.13 7.13 7.13 0 7.13 6.24
09-04-24 7.28 7.28 7.28 0 7.28 6.37
Date Open High Low Vol Cls adjCls
09-04-23 7.20 7.20 7.20 0 7.20 6.30
09-04-22 7.22 7.22 7.22 0 7.22 6.32
09-04-21 7.22 7.22 7.22 0 7.22 6.32
09-04-20 7.21 7.21 7.21 0 7.21 6.31
09-04-17 7.46 7.46 7.46 0 7.46 6.53
09-04-16 7.44 7.44 7.44 0 7.44 6.51
09-04-15 7.48 7.48 7.48 0 7.48 6.55
09-04-14 7.46 7.46 7.46 0 7.46 6.53
09-04-13 7.44 7.44 7.44 0 7.44 6.51
Date Open High Low Vol Cls adjCls
09-04-09 7.44 7.44 7.44 0 7.44 6.51
09-04-08 7.33 7.33 7.33 0 7.33 6.41
09-04-07 7.27 7.27 7.27 0 7.27 6.36
09-04-06 7.35 7.35 7.35 0 7.35 6.43
09-04-03 7.46 7.46 7.46 0 7.46 6.53
09-04-02 7.37 7.37 7.37 0 7.37 6.45
09-04-01 7.13 7.13 7.13 0 7.13 6.24
09-03-31 7.20 7.20 7.20 0 7.20 6.30
09-03-30 7.04 7.04 7.04 0 7.04 6.16
Date Open High Low Vol Cls adjCls
09-03-27 7.23 7.23 7.23 0 7.23 6.32
09-03-26 7.40 7.40 7.40 0 7.40 6.47
09-03-25 7.36 7.36 7.36 0 7.36 6.44
09-03-24 7.43 7.43 7.43 0 7.43 6.50
09-03-23 7.49 7.49 7.49 0 7.49 6.55
09-03-20 7.39 7.39 7.39 0 7.39 6.46
09-03-19 7.37 7.37 7.37 0 7.37 6.45
09-03-18 6.98 6.98 6.98 0 6.98 6.11
09-03-17 7.08 7.08 7.08 0 7.08 6.19
Date Open High Low Vol Cls adjCls
09-03-16 7.02 7.02 7.02 0 7.02 6.14
09-03-13 6.93 6.93 6.93 0 6.93 6.06
09-03-12 6.94 6.94 6.94 0 6.94 6.07
09-03-11 6.73 6.73 6.73 0 6.73 5.89
09-03-10 6.86 6.86 6.86 0 6.86 6.00
09-03-09 6.85 6.85 6.85 0 6.85 5.99
09-03-06 6.92 6.92 6.92 0 6.92 6.05
09-03-05 6.85 6.85 6.85 0 6.85 5.99
09-03-04 6.98 6.98 6.98 0 6.98 6.11
Date Open High Low Vol Cls adjCls
09-03-03 6.76 6.76 6.76 0 6.76 5.91
09-03-02 6.68 6.68 6.68 0 6.68 5.84
09-02-27 6.93 6.93 6.93 0 6.93 6.06
09-02-26 6.98 6.98 6.98 0 6.98 6.11
09-02-25 6.89 6.89 6.89 0 6.89 6.03
09-02-24 6.81 6.81 6.81 0 6.81 5.96
09-02-23 6.73 6.73 6.73 0 6.73 5.89
09-02-20 6.74 6.74 6.74 0 6.74 5.90
09-02-19 6.82 6.82 6.82 0 6.82 5.97
Date Open High Low Vol Cls adjCls
09-02-18 6.72 6.72 6.72 0 6.72 5.88
09-02-17 6.79 6.79 6.79 0 6.79 5.94
09-02-13 7.09 7.09 7.09 0 7.09 6.20
09-02-12 7.15 7.15 7.15 0 7.15 6.25
09-02-11 7.19 7.19 7.19 0 7.19 6.29
09-02-10 7.23 7.23 7.23 0 7.23 6.32
09-02-09 7.37 7.37 7.37 0 7.37 6.45
09-02-06 7.39 7.39 7.39 0 7.39 6.46
09-02-05 7.28 7.28 7.28 0 7.28 6.37
Date Open High Low Vol Cls adjCls
09-02-04 7.17 7.17 7.17 0 7.17 6.27
09-02-03 7.13 7.13 7.13 0 7.13 6.24
09-02-02 7.12 7.12 7.12 0 7.12 6.23
09-01-30 7.23 7.23 7.23 0 7.23 6.32
09-01-29 7.23 7.23 7.23 0 7.23 6.32
09-01-28 7.25 7.25 7.25 0 7.25 6.34
09-01-27 7.18 7.18 7.18 0 7.18 6.28
09-01-26 7.41 7.41 7.41 0 7.41 6.48
09-01-23 7.35 7.35 7.35 0 7.35 6.43
Date Open High Low Vol Cls adjCls
09-01-22 7.15 7.15 7.15 0 7.15 6.25
09-01-21 7.21 7.21 7.21 0 7.21 6.31
09-01-20 7.19 7.19 7.19 0 7.19 6.29
09-01-16 7.36 7.36 7.36 0 7.36 6.44
09-01-15 7.28 7.28 7.28 0 7.28 6.37
09-01-14 7.30 7.30 7.30 0 7.30 6.39
09-01-13 7.39 7.39 7.39 0 7.39 6.46
09-01-12 7.38 7.38 7.38 0 7.38 6.46
09-01-09 7.68 7.68 7.68 0 7.68 6.72
Date Open High Low Vol Cls adjCls
09-01-08 7.59 7.59 7.59 0 7.59 6.64
09-01-07 7.71 7.71 7.71 0 7.71 6.74
09-01-06 7.98 7.98 7.98 0 7.98 6.98
09-01-05 7.80 7.80 7.80 0 7.80 6.82
09-01-02 7.76 7.76 7.76 0 7.76 6.79
08-12-31 7.60 7.60 7.60 0 7.60 6.65
08-12-30 7.41 7.41 7.41 0 7.41 6.44
08-12-29 7.41 7.41 7.41 0 7.41 6.44
08-12-26 7.34 7.34 7.34 0 7.34 6.38
Date Open High Low Vol Cls adjCls
08-12-24 7.23 7.23 7.23 0 7.23 6.28
08-12-23 7.27 7.27 7.27 0 7.27 6.32
08-12-22 7.23 7.23 7.23 0 7.23 6.28
08-12-19 7.26 7.26 7.26 0 7.26 6.31
08-12-18 7.33 7.33 7.33 0 7.33 6.37
08-12-17 7.43 7.43 7.43 0 7.43 6.46
08-12-16 7.41 7.41 7.41 0 7.41 6.44
08-12-15 7.34 7.34 7.34 0 7.34 6.38
08-12-12 7.34 7.34 7.34 0 7.34 6.38
Date Open High Low Vol Cls adjCls
08-12-11 7.44 7.44 7.44 0 7.44 6.47
08-12-10 7.26 7.26 7.26 0 7.26 6.31
08-12-09 7.09 7.09 7.09 0 7.09 6.16
08-12-08 7.20 7.20 7.20 0 7.20 6.26
08-12-05 6.95 6.95 6.95 0 6.95 6.04
08-12-04 7.24 7.24 7.24 0 7.24 6.29
08-12-03 7.50 7.50 7.50 0 7.50 6.52
08-12-02 7.60 7.60 7.60 0 7.60 6.61
08-12-01 7.68 7.68 7.68 0 7.68 6.67
Date Open High Low Vol Cls adjCls
08-11-28 8.03 8.03 8.03 0 8.03 6.98
08-11-26 8.10 8.10 8.10 0 8.10 7.04
08-11-25 7.91 7.91 7.91 0 7.91 6.87
08-11-24 8.07 8.07 8.07 0 8.07 7.01
08-11-21 7.68 7.68 7.68 0 7.68 6.67
08-11-20 7.67 7.67 7.67 0 7.67 6.67
08-11-19 7.95 7.95 7.95 0 7.95 6.91
08-11-18 7.99 7.99 7.99 0 7.99 6.94
08-11-17 8.04 8.04 8.04 0 8.04 6.99
Date Open High Low Vol Cls adjCls
08-11-14 8.12 8.12 8.12 0 8.12 7.06
08-11-13 8.08 8.08 8.08 0 8.08 7.02
08-11-12 8.05 8.05 8.05 0 8.05 7.00
08-11-11 8.23 8.23 8.23 0 8.23 7.15
08-11-10 8.53 8.53 8.53 0 8.53 7.41
08-11-07 8.35 8.35 8.35 0 8.35 7.26
08-11-06 8.39 8.39 8.39 0 8.39 7.29
08-11-05 8.70 8.70 8.70 0 8.70 7.56
08-11-04 8.98 8.98 8.98 0 8.98 7.80
Date Open High Low Vol Cls adjCls
08-11-03 8.57 8.57 8.57 0 8.57 7.45
08-10-31 8.61 8.61 8.61 0 8.61 7.48
08-10-30 8.57 8.57 8.57 0 8.57 7.45
08-10-29 8.83 8.83 8.83 0 8.83 7.67
08-10-28 8.34 8.34 8.34 0 8.34 7.25
08-10-27 8.32 8.32 8.32 0 8.32 7.23
08-10-24 8.21 8.21 8.21 0 8.21 7.14
08-10-23 8.43 8.43 8.43 0 8.43 7.33
08-10-22 8.50 8.50 8.50 0 8.50 7.39
Date Open High Low Vol Cls adjCls
08-10-21 8.88 8.88 8.88 0 8.88 7.72
08-10-20 9.01 9.01 9.01 0 9.01 7.83
08-10-17 8.98 8.98 8.98 0 8.98 7.80
08-10-16 8.81 8.81 8.81 0 8.81 7.66
08-10-15 9.01 9.01 9.01 0 9.01 7.83
08-10-14 9.42 9.42 9.42 0 9.42 8.19
08-10-13 9.49 9.49 9.49 0 9.49 8.25
08-10-10 9.24 9.24 9.24 0 9.24 8.03
08-10-09 9.87 9.87 9.87 0 9.87 8.58
Date Open High Low Vol Cls adjCls
08-10-08 9.85 9.85 9.85 0 9.85 8.56
08-10-07 9.87 9.87 9.87 0 9.87 8.58
08-10-06 9.80 9.80 9.80 0 9.80 8.52
08-10-03 10.33 10.33 10.33 0 10.33 8.98
08-10-02 10.39 10.39 10.39 0 10.39 9.03
08-10-01 10.89 10.89 10.89 0 10.89 9.46
08-09-30 10.92 10.92 10.92 0 10.92 9.49
08-09-29 10.95 10.95 10.95 0 10.95 9.48
08-09-26 11.53 11.53 11.53 0 11.53 9.98
Date Open High Low Vol Cls adjCls
08-09-25 11.69 11.69 11.69 0 11.69 10.12
08-09-24 11.63 11.63 11.63 0 11.63 10.06
08-09-23 11.67 11.67 11.67 0 11.67 10.10
08-09-22 11.84 11.84 11.84 0 11.84 10.25
08-09-19 11.34 11.34 11.34 0 11.34 9.81
08-09-18 11.12 11.12 11.12 0 11.12 9.62
08-09-17 11.29 11.29 11.29 0 11.29 9.77
08-09-16 10.93 10.93 10.93 0 10.93 9.46
08-09-15 11.28 11.28 11.28 0 11.28 9.76
Date Open High Low Vol Cls adjCls
08-09-12 11.50 11.50 11.50 0 11.50 9.95
08-09-11 11.31 11.31 11.31 0 11.31 9.79
08-09-10 11.40 11.40 11.40 0 11.40 9.86
08-09-09 11.52 11.52 11.52 0 11.52 9.97
08-09-08 11.70 11.70 11.70 0 11.70 10.12
08-09-05 11.69 11.69 11.69 0 11.69 10.12
08-09-04 11.91 11.91 11.91 0 11.91 10.31
08-09-03 11.97 11.97 11.97 0 11.97 10.36
08-09-02 12.05 12.05 12.05 0 12.05 10.43
Date Open High Low Vol Cls adjCls
08-08-29 12.43 12.43 12.43 0 12.43 10.76
08-08-28 12.48 12.48 12.48 0 12.48 10.80
08-08-27 12.71 12.71 12.71 0 12.71 11.00
08-08-26 12.66 12.66 12.66 0 12.66 10.95
08-08-25 12.60 12.60 12.60 0 12.60 10.90
08-08-22 12.61 12.61 12.61 0 12.61 10.91
08-08-21 12.94 12.94 12.94 0 12.94 11.20
08-08-20 12.51 12.51 12.51 0 12.51 10.83
08-08-19 12.40 12.40 12.40 0 12.40 10.73
Date Open High Low Vol Cls adjCls
08-08-18 12.28 12.28 12.28 0 12.28 10.63
08-08-15 12.21 12.21 12.21 0 12.21 10.57
08-08-14 12.44 12.44 12.44 0 12.44 10.76
08-08-13 12.56 12.56 12.56 0 12.56 10.87
08-08-12 12.23 12.23 12.23 0 12.23 10.58
08-08-11 12.29 12.29 12.29 0 12.29 10.63
08-08-08 12.34 12.34 12.34 0 12.34 10.68
08-08-07 12.74 12.74 12.74 0 12.74 11.02
08-08-06 12.69 12.69 12.69 0 12.69 10.98
Date Open High Low Vol Cls adjCls
08-08-05 12.76 12.76 12.76 0 12.76 11.04
08-08-04 12.89 12.89 12.89 0 12.89 11.15
08-08-01 13.35 13.35 13.35 0 13.35 11.55
08-07-31 13.40 13.40 13.40 0 13.40 11.60
08-07-30 13.45 13.45 13.45 0 13.45 11.64
08-07-29 13.27 13.27 13.27 0 13.27 11.48
08-07-28 13.38 13.38 13.38 0 13.38 11.58
08-07-25 13.31 13.31 13.31 0 13.31 11.52
08-07-24 13.35 13.35 13.35 0 13.35 11.55
Date Open High Low Vol Cls adjCls
08-07-23 13.46 13.46 13.46 0 13.46 11.65
08-07-22 13.70 13.70 13.70 0 13.70 11.85
08-07-21 13.91 13.91 13.91 0 13.91 12.04
08-07-18 13.92 13.92 13.92 0 13.92 12.05
08-07-17 14.10 14.10 14.10 0 14.10 12.20
08-07-16 14.49 14.49 14.49 0 14.49 12.54
08-07-15 14.63 14.63 14.63 0 14.63 12.66
08-07-14 14.98 14.98 14.98 0 14.98 12.96
08-07-11 15.07 15.07 15.07 0 15.07 13.04
Date Open High Low Vol Cls adjCls
08-07-10 14.99 14.99 14.99 0 14.99 12.97
08-07-09 14.72 14.72 14.72 0 14.72 12.74
08-07-08 14.70 14.70 14.70 0 14.70 12.72
08-07-07 15.11 15.11 15.11 0 15.11 13.07
08-07-03 15.50 15.50 15.50 0 15.50 13.41
08-07-02 15.51 15.51 15.51 0 15.51 13.42
08-07-01 15.33 15.33 15.33 0 15.33 13.27
08-06-30 15.19 15.19 15.19 0 15.19 13.14
08-06-27 15.29 15.29 15.29 0 15.29 13.20
Date Open High Low Vol Cls adjCls
08-06-26 15.26 15.26 15.26 0 15.26 13.17
08-06-25 14.89 14.89 14.89 0 14.89 12.85
08-06-24 14.97 14.97 14.97 0 14.97 12.92
08-06-23 15.04 15.04 15.04 0 15.04 12.98
08-06-20 15.03 15.03 15.03 0 15.03 12.97
08-06-19 14.88 14.88 14.88 0 14.88 12.84
08-06-18 15.13 15.13 15.13 0 15.13 13.06
08-06-17 14.96 14.96 14.96 0 14.96 12.91
08-06-16 14.89 14.89 14.89 0 14.89 12.85
Date Open High Low Vol Cls adjCls
08-06-13 14.76 14.76 14.76 0 14.76 12.74
08-06-12 14.73 14.73 14.73 0 14.73 12.71
08-06-11 14.77 14.77 14.77 0 14.77 12.75
08-06-10 14.39 14.39 14.39 0 14.39 12.42
08-06-09 14.50 14.50 14.50 0 14.50 12.52
08-06-06 14.65 14.65 14.65 0 14.65 12.64
08-06-05 14.24 14.24 14.24 0 14.24 12.29
08-06-04 13.95 13.95 13.95 0 13.95 12.04
08-06-03 13.99 13.99 13.99 0 13.99 12.07
Date Open High Low Vol Cls adjCls
08-06-02 14.12 14.12 14.12 0 14.12 12.19
08-05-30 14.00 14.00 14.00 0 14.00 12.08
08-05-29 13.82 13.82 13.82 0 13.82 11.93
08-05-28 14.22 14.22 14.22 0 14.22 12.27
08-05-27 14.19 14.19 14.19 0 14.19 12.25
08-05-23 14.36 14.36 14.36 0 14.36 12.39
08-05-22 14.25 14.25 14.25 0 14.25 12.30
08-05-21 14.44 14.44 14.44 0 14.44 12.46
08-05-20 14.21 14.21 14.21 0 14.21 12.26
Date Open High Low Vol Cls adjCls
08-05-19 14.03 14.03 14.03 0 14.03 12.11
08-05-16 14.13 14.13 14.13 0 14.13 12.20
08-05-15 14.02 14.02 14.02 0 14.02 12.10
08-05-14 14.03 14.03 14.03 0 14.03 12.11
08-05-13 14.12 14.12 14.12 0 14.12 12.19
08-05-12 14.04 14.04 14.04 0 14.04 12.12
08-05-09 14.13 14.13 14.13 0 14.13 12.20
08-05-08 13.97 13.97 13.97 0 13.97 12.06
08-05-07 13.93 13.93 13.93 0 13.93 12.02
Date Open High Low Vol Cls adjCls
08-05-06 13.87 13.87 13.87 0 13.87 11.97
08-05-05 13.76 13.76 13.76 0 13.76 11.88
08-05-02 13.56 13.56 13.56 0 13.56 11.70
08-05-01 13.30 13.30 13.30 0 13.30 11.48
08-04-30 13.58 13.58 13.58 0 13.58 11.72
08-04-29 13.62 13.62 13.62 0 13.62 11.76
08-04-28 13.90 13.90 13.90 0 13.90 12.00
08-04-25 13.81 13.81 13.81 0 13.81 11.92
08-04-24 13.73 13.73 13.73 0 13.73 11.85
Date Open High Low Vol Cls adjCls
08-04-23 13.94 13.94 13.94 0 13.94 12.03
08-04-22 13.97 13.97 13.97 0 13.97 12.06
08-04-21 13.79 13.79 13.79 0 13.79 11.90
08-04-18 13.91 13.91 13.91 0 13.91 12.01
08-04-17 13.90 13.90 13.90 0 13.90 12.00
08-04-16 13.94 13.94 13.94 0 13.94 12.03
08-04-15 13.79 13.79 13.79 0 13.79 11.90
08-04-14 13.64 13.64 13.64 0 13.64 11.77
08-04-11 13.54 13.54 13.54 0 13.54 11.69
Date Open High Low Vol Cls adjCls
08-04-10 13.61 13.61 13.61 0 13.61 11.75
08-04-09 13.63 13.63 13.63 0 13.63 11.76
08-04-08 13.31 13.31 13.31 0 13.31 11.49
08-04-07 13.40 13.40 13.40 0 13.40 11.57
08-04-04 13.25 13.25 13.25 0 13.25 11.44
08-04-03 13.09 13.09 13.09 0 13.09 11.30
08-04-02 13.13 13.13 13.13 0 13.13 11.33
08-04-01 12.91 12.91 12.91 0 12.91 11.14
08-03-31 13.03 13.03 13.03 0 13.03 11.25
Date Open High Low Vol Cls adjCls
08-03-28 13.31 13.31 13.31 0 13.31 11.43
08-03-27 13.48 13.48 13.48 0 13.48 11.58
08-03-26 13.38 13.38 13.38 0 13.38 11.49
08-03-25 13.20 13.20 13.20 0 13.20 11.34
08-03-24 12.95 12.95 12.95 0 12.95 11.13
08-03-20 12.82 12.82 12.82 0 12.82 11.01
08-03-19 13.08 13.08 13.08 0 13.08 11.24
08-03-18 13.64 13.64 13.64 0 13.64 11.72
08-03-17 13.46 13.46 13.46 0 13.46 11.56
Date Open High Low Vol Cls adjCls
08-03-14 14.10 14.10 14.10 0 14.10 12.11
08-03-13 14.31 14.31 14.31 0 14.31 12.29
08-03-12 14.23 14.23 14.23 0 14.23 12.22
08-03-11 14.13 14.13 14.13 0 14.13 12.14
08-03-10 14.06 14.06 14.06 0 14.06 12.08
08-03-07 14.05 14.05 14.05 0 14.05 12.07
08-03-06 14.16 14.16 14.16 0 14.16 12.16
08-03-05 14.31 14.31 14.31 0 14.31 12.29
08-03-04 13.97 13.97 13.97 0 13.97 12.00
Date Open High Low Vol Cls adjCls
08-03-03 14.25 14.25 14.25 0 14.25 12.24
08-02-29 14.09 14.09 14.09 0 14.09 12.10
08-02-28 14.14 14.14 14.14 0 14.14 12.15
08-02-27 13.89 13.89 13.89 0 13.89 11.93
08-02-26 13.83 13.83 13.83 0 13.83 11.88
08-02-25 13.65 13.65 13.65 0 13.65 11.73
08-02-22 13.56 13.56 13.56 0 13.56 11.65
08-02-21 13.49 13.49 13.49 0 13.49 11.59
08-02-20 13.41 13.41 13.41 0 13.41 11.52
Date Open High Low Vol Cls adjCls
08-02-19 13.40 13.40 13.40 0 13.40 11.51
08-02-15 13.03 13.03 13.03 0 13.03 11.19
08-02-14 13.05 13.05 13.05 0 13.05 11.21
08-02-13 12.80 12.80 12.80 0 12.80 11.00
08-02-12 12.80 12.80 12.80 0 12.80 11.00
08-02-11 12.92 12.92 12.92 0 12.92 11.10
08-02-08 12.87 12.87 12.87 0 12.87 11.06
08-02-07 12.60 12.60 12.60 0 12.60 10.82
08-02-06 12.46 12.46 12.46 0 12.46 10.70
Date Open High Low Vol Cls adjCls
08-02-05 12.42 12.42 12.42 0 12.42 10.67
08-02-04 12.53 12.53 12.53 0 12.53 10.76
08-02-01 12.41 12.41 12.41 0 12.41 10.66
08-01-31 12.55 12.55 12.55 0 12.55 10.78
08-01-30 12.47 12.47 12.47 0 12.47 10.71
08-01-29 12.45 12.45 12.45 0 12.45 10.70
08-01-28 12.34 12.34 12.34 0 12.34 10.60
08-01-25 12.23 12.23 12.23 0 12.23 10.51
08-01-24 12.08 12.08 12.08 0 12.08 10.38
Date Open High Low Vol Cls adjCls
08-01-23 11.81 11.81 11.81 0 11.81 10.15
08-01-22 12.07 12.07 12.07 0 12.07 10.37
08-01-18 12.26 12.26 12.26 0 12.26 10.53
08-01-17 12.23 12.23 12.23 0 12.23 10.51
08-01-16 12.22 12.22 12.22 0 12.22 10.50
08-01-15 12.37 12.37 12.37 0 12.37 10.63
08-01-14 12.53 12.53 12.53 0 12.53 10.76
08-01-11 12.39 12.39 12.39 0 12.39 10.64
08-01-10 12.31 12.31 12.31 0 12.31 10.58
Date Open High Low Vol Cls adjCls
08-01-09 12.36 12.36 12.36 0 12.36 10.62
08-01-08 12.41 12.41 12.41 0 12.41 10.66
08-01-07 12.21 12.21 12.21 0 12.21 10.49
08-01-04 12.35 12.35 12.35 0 12.35 10.61
08-01-03 12.41 12.41 12.41 0 12.41 10.66
08-01-02 12.29 12.29 12.29 0 12.29 10.56
07-12-31 11.99 11.99 11.99 0 11.99 10.30
07-12-28 12.14 12.14 12.14 0 12.14 10.30
07-12-27 12.18 12.18 12.18 0 12.18 10.33
Date Open High Low Vol Cls adjCls
07-12-26 12.17 12.17 12.17 0 12.17 10.32
07-12-24 12.01 12.01 12.01 0 12.01 10.19
07-12-21 12.05 12.05 12.05 0 12.05 10.22
07-12-20 11.91 11.91 11.91 0 11.91 10.10
07-12-19 11.94 11.94 11.94 0 11.94 10.13
07-12-18 11.83 11.83 11.83 0 11.83 10.03
07-12-17 11.85 11.85 11.85 0 11.85 10.05
07-12-14 11.89 11.89 11.89 0 11.89 10.08
07-12-13 11.91 11.91 11.91 0 11.91 10.10
Date Open High Low Vol Cls adjCls
07-12-12 12.05 12.05 12.05 0 12.05 10.22
07-12-11 11.81 11.81 11.81 0 11.81 10.02
07-12-10 11.78 11.78 11.78 0 11.78 9.94
07-12-07 11.79 11.79 11.79 0 11.79 9.95
07-12-06 11.76 11.76 11.76 0 11.76 9.92
07-12-05 11.65 11.65 11.65 0 11.65 9.83
07-12-04 11.67 11.67 11.67 0 11.67 9.85
07-12-03 11.64 11.64 11.64 0 11.64 9.82
07-11-30 11.75 11.75 11.75 0 11.75 9.92
Date Open High Low Vol Cls adjCls
07-11-29 11.87 11.87 11.87 0 11.87 10.02
07-11-28 11.88 11.88 11.88 0 11.88 10.03
07-11-27 12.02 12.02 12.02 0 12.02 10.14
07-11-26 12.20 12.20 12.20 0 12.20 10.30
07-11-23 12.22 12.22 12.22 0 12.22 10.31
07-11-21 12.06 12.06 12.06 0 12.06 10.18
07-11-20 12.08 12.08 12.08 0 12.08 10.19
07-11-19 11.93 11.93 11.93 0 11.93 10.07
07-11-16 12.07 12.07 12.07 0 12.07 10.19
Date Open High Low Vol Cls adjCls
07-11-15 11.98 11.98 11.98 0 11.98 10.11
07-11-14 12.15 12.15 12.15 0 12.15 10.25
07-11-13 11.96 11.96 11.96 0 11.96 10.09
07-11-12 12.08 12.08 12.08 0 12.08 10.19
07-11-09 12.25 12.25 12.25 0 12.25 10.34
07-11-08 12.19 12.19 12.19 0 12.19 10.29
07-11-07 12.19 12.19 12.19 0 12.19 10.29
07-11-06 12.27 12.27 12.27 0 12.27 10.35
07-11-05 12.10 12.10 12.10 0 12.10 10.21
Date Open High Low Vol Cls adjCls
07-11-02 12.22 12.22 12.22 0 12.22 10.31
07-11-01 12.10 12.10 12.10 0 12.10 10.21
07-10-31 12.16 12.16 12.16 0 12.16 10.26
07-10-30 11.96 11.96 11.96 0 11.96 10.09
07-10-29 12.12 12.12 12.12 0 12.12 10.23
07-10-26 11.97 11.97 11.97 0 11.97 10.10
07-10-25 11.87 11.87 11.87 0 11.87 10.02
07-10-24 11.69 11.69 11.69 0 11.69 9.86
07-10-23 11.71 11.71 11.71 0 11.71 9.88
Date Open High Low Vol Cls adjCls
07-10-22 11.76 11.76 11.76 0 11.76 9.92
07-10-19 11.87 11.87 11.87 0 11.87 10.02
07-10-18 11.94 11.94 11.94 0 11.94 10.08
07-10-17 11.83 11.83 11.83 0 11.83 9.98
07-10-16 11.84 11.84 11.84 0 11.84 9.99
07-10-15 11.85 11.85 11.85 0 11.85 10.00
07-10-12 11.71 11.71 11.71 0 11.71 9.88
07-10-11 11.72 11.72 11.72 0 11.72 9.89
07-10-10 11.61 11.61 11.61 0 11.61 9.80
Date Open High Low Vol Cls adjCls
07-10-09 11.47 11.47 11.47 0 11.47 9.68
07-10-08 11.39 11.39 11.39 0 11.39 9.61
07-10-05 11.63 11.63 11.63 0 11.63 9.81
07-10-04 11.71 11.71 11.71 0 11.71 9.88
07-10-03 11.67 11.67 11.67 0 11.67 9.85
07-10-02 11.66 11.66 11.66 0 11.66 9.84
07-10-01 11.77 11.77 11.77 0 11.77 9.93
07-09-28 11.98 11.98 11.98 0 11.98 10.11
07-09-27 11.98 11.98 11.98 0 11.98 10.01
Date Open High Low Vol Cls adjCls
07-09-26 11.83 11.83 11.83 0 11.83 9.88
07-09-25 11.78 11.78 11.78 0 11.78 9.84
07-09-24 11.85 11.85 11.85 0 11.85 9.90
07-09-21 11.81 11.81 11.81 0 11.81 9.87
07-09-20 11.80 11.80 11.80 0 11.80 9.86
07-09-19 11.71 11.71 11.71 0 11.71 9.78
07-09-18 11.65 11.65 11.65 0 11.65 9.73
07-09-17 11.61 11.61 11.61 0 11.61 9.70
07-09-14 11.47 11.47 11.47 0 11.47 9.58
Date Open High Low Vol Cls adjCls
07-09-13 11.43 11.43 11.43 0 11.43 9.55
07-09-12 11.47 11.47 11.47 0 11.47 9.58
07-09-11 11.32 11.32 11.32 0 11.32 9.46
07-09-10 11.21 11.21 11.21 0 11.21 9.37
07-09-07 11.11 11.11 11.11 0 11.11 9.28
07-09-06 11.09 11.09 11.09 0 11.09 9.27
07-09-05 11.09 11.09 11.09 0 11.09 9.27
07-09-04 11.10 11.10 11.10 0 11.10 9.27
07-08-31 11.00 11.00 11.00 0 11.00 9.19
Date Open High Low Vol Cls adjCls
07-08-30 10.98 10.98 10.98 0 10.98 9.17
07-08-29 10.94 10.94 10.94 0 10.94 9.14
07-08-28 10.87 10.87 10.87 0 10.87 9.08
07-08-27 10.91 10.91 10.91 0 10.91 9.12
07-08-24 10.94 10.94 10.94 0 10.94 9.14
07-08-23 10.85 10.85 10.85 0 10.85 9.07
07-08-22 10.77 10.77 10.77 0 10.77 9.00
07-08-21 10.71 10.71 10.71 0 10.71 8.95
07-08-20 10.75 10.75 10.75 0 10.75 8.98
Date Open High Low Vol Cls adjCls
07-08-17 10.91 10.91 10.91 0 10.91 9.12
07-08-16 10.74 10.74 10.74 0 10.74 8.97
07-08-15 11.12 11.12 11.12 0 11.12 9.29
07-08-14 11.15 11.15 11.15 0 11.15 9.32
07-08-13 11.17 11.17 11.17 0 11.17 9.33
07-08-10 11.13 11.13 11.13 0 11.13 9.30
07-08-09 11.13 11.13 11.13 0 11.13 9.30
07-08-08 11.18 11.18 11.18 0 11.18 9.34
07-08-07 11.15 11.15 11.15 0 11.15 9.32
Date Open High Low Vol Cls adjCls
07-08-06 11.15 11.15 11.15 0 11.15 9.32
07-08-03 11.25 11.25 11.25 0 11.25 9.40
07-08-02 11.31 11.31 11.31 0 11.31 9.45
07-08-01 11.33 11.33 11.33 0 11.33 9.47
07-07-31 11.44 11.44 11.44 0 11.44 9.56
07-07-30 11.37 11.37 11.37 0 11.37 9.50
07-07-27 11.29 11.29 11.29 0 11.29 9.43
07-07-26 11.19 11.19 11.19 0 11.19 9.35
07-07-25 11.24 11.24 11.24 0 11.24 9.39
Date Open High Low Vol Cls adjCls
07-07-24 11.24 11.24 11.24 0 11.24 9.39
07-07-23 11.31 11.31 11.31 0 11.31 9.45
07-07-20 11.50 11.50 11.50 0 11.50 9.61
07-07-19 11.55 11.55 11.55 0 11.55 9.65
07-07-18 11.45 11.45 11.45 0 11.45 9.57
07-07-17 11.26 11.26 11.26 0 11.26 9.41
07-07-16 11.34 11.34 11.34 0 11.34 9.47
07-07-13 11.56 11.56 11.56 0 11.56 9.66
07-07-12 11.49 11.49 11.49 0 11.49 9.60
Date Open High Low Vol Cls adjCls
07-07-11 11.47 11.47 11.47 0 11.47 9.58
07-07-10 11.47 11.47 11.47 0 11.47 9.58
07-07-09 11.37 11.37 11.37 0 11.37 9.50
07-07-06 11.36 11.36 11.36 0 11.36 9.49
07-07-05 11.31 11.31 11.31 0 11.31 9.45
07-07-03 11.26 11.26 11.26 0 11.26 9.41
07-07-02 11.27 11.27 11.27 0 11.27 9.42
07-06-29 11.22 11.22 11.22 0 11.22 9.37
07-06-28 11.26 11.26 11.26 0 11.26 9.31
Date Open High Low Vol Cls adjCls
07-06-27 11.28 11.28 11.28 0 11.28 9.33
07-06-26 11.25 11.25 11.25 0 11.25 9.30
07-06-25 11.37 11.37 11.37 0 11.37 9.40
07-06-22 11.40 11.40 11.40 0 11.40 9.43
07-06-21 11.50 11.50 11.50 0 11.50 9.51
07-06-20 11.57 11.57 11.57 0 11.57 9.57
07-06-19 11.57 11.57 11.57 0 11.57 9.57
07-06-18 11.74 11.74 11.74 0 11.74 9.71
07-06-15 11.76 11.76 11.76 0 11.76 9.72
Date Open High Low Vol Cls adjCls
07-06-14 11.64 11.64 11.64 0 11.64 9.62
07-06-13 11.47 11.47 11.47 0 11.47 9.48
07-06-12 11.41 11.41 11.41 0 11.41 9.43
07-06-11 11.47 11.47 11.47 0 11.47 9.48
07-06-08 11.31 11.31 11.31 0 11.31 9.35
07-06-07 11.52 11.52 11.52 0 11.52 9.53
07-06-06 11.57 11.57 11.57 0 11.57 9.57
07-06-05 11.63 11.63 11.63 0 11.63 9.62
07-06-04 11.68 11.68 11.68 0 11.68 9.66
Date Open High Low Vol Cls adjCls
07-06-01 11.58 11.58 11.58 0 11.58 9.58
07-05-31 11.49 11.49 11.49 0 11.49 9.50
07-05-30 11.40 11.40 11.40 0 11.40 9.43
07-05-29 11.31 11.31 11.31 0 11.31 9.35
07-05-25 11.46 11.46 11.46 0 11.46 9.48
07-05-24 11.33 11.33 11.33 0 11.33 9.37
07-05-23 11.40 11.40 11.40 0 11.40 9.43
07-05-22 11.42 11.42 11.42 0 11.42 9.44
07-05-21 11.61 11.61 11.61 0 11.61 9.60
Date Open High Low Vol Cls adjCls
07-05-18 11.51 11.51 11.51 0 11.51 9.52
07-05-17 11.52 11.52 11.52 0 11.52 9.53
07-05-16 11.47 11.47 11.47 0 11.47 9.48
07-05-15 11.50 11.50 11.50 0 11.50 9.51
07-05-14 11.44 11.44 11.44 0 11.44 9.46
07-05-11 11.51 11.51 11.51 0 11.51 9.52
07-05-10 11.35 11.35 11.35 0 11.35 9.39
07-05-09 11.40 11.40 11.40 0 11.40 9.43
07-05-08 11.41 11.41 11.41 0 11.41 9.43
Date Open High Low Vol Cls adjCls
07-05-07 11.46 11.46 11.46 0 11.46 9.48
07-05-04 11.55 11.55 11.55 0 11.55 9.55
07-05-03 11.52 11.52 11.52 0 11.52 9.53
07-05-02 11.43 11.43 11.43 0 11.43 9.45
07-05-01 11.47 11.47 11.47 0 11.47 9.48
07-04-30 11.48 11.48 11.48 0 11.48 9.49
07-04-27 11.50 11.50 11.50 0 11.50 9.51
07-04-26 11.37 11.37 11.37 0 11.37 9.40
07-04-25 11.51 11.51 11.51 0 11.51 9.52
Date Open High Low Vol Cls adjCls
07-04-24 11.37 11.37 11.37 0 11.37 9.40
07-04-23 11.48 11.48 11.48 0 11.48 9.49
07-04-20 11.40 11.40 11.40 0 11.40 9.43
07-04-19 11.36 11.36 11.36 0 11.36 9.39
07-04-18 11.37 11.37 11.37 0 11.37 9.40
07-04-17 11.39 11.39 11.39 0 11.39 9.42
07-04-16 11.42 11.42 11.42 0 11.42 9.44
07-04-13 11.54 11.54 11.54 0 11.54 9.54
07-04-12 11.50 11.50 11.50 0 11.50 9.51
Date Open High Low Vol Cls adjCls
07-04-11 11.50 11.50 11.50 0 11.50 9.51
07-04-10 11.50 11.50 11.50 0 11.50 9.51
07-04-09 11.39 11.39 11.39 0 11.39 9.42
07-04-05 11.46 11.46 11.46 0 11.46 9.48
07-04-04 11.41 11.41 11.41 0 11.41 9.43
07-04-03 11.27 11.27 11.27 0 11.27 9.32
07-04-02 11.31 11.31 11.31 0 11.31 9.35
07-03-30 11.34 11.34 11.34 0 11.34 9.38
07-03-29 11.43 11.43 11.43 0 11.43 9.39
Date Open High Low Vol Cls adjCls
07-03-28 11.33 11.33 11.33 0 11.33 9.31
07-03-27 11.25 11.25 11.25 0 11.25 9.24
07-03-26 11.24 11.24 11.24 0 11.24 9.24
07-03-23 11.20 11.20 11.20 0 11.20 9.20
07-03-22 11.25 11.25 11.25 0 11.25 9.24
07-03-21 11.08 11.08 11.08 0 11.08 9.10
07-03-20 11.04 11.04 11.04 0 11.04 9.07
07-03-19 11.03 11.03 11.03 0 11.03 9.06
07-03-16 11.04 11.04 11.04 0 11.04 9.07
Date Open High Low Vol Cls adjCls
07-03-15 11.03 11.03 11.03 0 11.03 9.06
07-03-14 11.00 11.00 11.00 0 11.00 9.04
07-03-13 10.99 10.99 10.99 0 10.99 9.03
07-03-12 11.07 11.07 11.07 0 11.07 9.10
07-03-09 11.11 11.11 11.11 0 11.11 9.13
07-03-08 11.22 11.22 11.22 0 11.22 9.22
07-03-07 11.19 11.19 11.19 0 11.19 9.20
07-03-06 11.07 11.07 11.07 0 11.07 9.10
07-03-05 10.97 10.97 10.97 0 10.97 9.01
Date Open High Low Vol Cls adjCls
07-03-02 11.13 11.13 11.13 0 11.13 9.15
07-03-01 11.22 11.22 11.22 0 11.22 9.22
07-02-28 11.30 11.30 11.30 0 11.30 9.29
07-02-27 11.36 11.36 11.36 0 11.36 9.34
07-02-26 11.46 11.46 11.46 0 11.46 9.42
07-02-23 11.45 11.45 11.45 0 11.45 9.41
07-02-22 11.37 11.37 11.37 0 11.37 9.34
07-02-21 11.21 11.21 11.21 0 11.21 9.21
07-02-20 11.03 11.03 11.03 0 11.03 9.06
Date Open High Low Vol Cls adjCls
07-02-16 11.10 11.10 11.10 0 11.10 9.12
07-02-15 11.00 11.00 11.00 0 11.00 9.04
07-02-14 10.93 10.93 10.93 0 10.93 8.98
07-02-13 10.99 10.99 10.99 0 10.99 9.03
07-02-12 10.81 10.81 10.81 0 10.81 8.88
07-02-09 11.03 11.03 11.03 0 11.03 9.06
07-02-08 10.96 10.96 10.96 0 10.96 9.01
07-02-07 10.84 10.84 10.84 0 10.84 8.91
07-02-06 10.90 10.90 10.90 0 10.90 8.96
Date Open High Low Vol Cls adjCls
07-02-05 10.89 10.89 10.89 0 10.89 8.95
07-02-02 10.88 10.88 10.88 0 10.88 8.94
07-02-01 10.85 10.85 10.85 0 10.85 8.92
07-01-31 10.93 10.93 10.93 0 10.93 8.98
07-01-30 10.84 10.84 10.84 0 10.84 8.91
07-01-29 10.57 10.57 10.57 0 10.57 8.69
07-01-26 10.76 10.76 10.76 0 10.76 8.84
07-01-25 10.68 10.68 10.68 0 10.68 8.78
07-01-24 10.78 10.78 10.78 0 10.78 8.86
Date Open High Low Vol Cls adjCls
07-01-23 10.84 10.84 10.84 0 10.84 8.91
07-01-22 10.61 10.61 10.61 0 10.61 8.72
07-01-19 10.55 10.55 10.55 0 10.55 8.67
07-01-18 10.35 10.35 10.35 0 10.35 8.51
07-01-17 10.43 10.43 10.43 0 10.43 8.57
07-01-16 10.40 10.40 10.40 0 10.40 8.55
07-01-12 10.48 10.48 10.48 0 10.48 8.61
07-01-11 10.30 10.30 10.30 0 10.30 8.46
07-01-10 10.33 10.33 10.33 0 10.33 8.49
Date Open High Low Vol Cls adjCls
07-01-09 10.24 10.24 10.24 0 10.24 8.41
07-01-08 10.31 10.31 10.31 0 10.31 8.47
07-01-05 10.37 10.37 10.37 0 10.37 8.52
07-01-04 10.45 10.45 10.45 0 10.45 8.59
07-01-03 10.58 10.58 10.58 0 10.58 8.69
06-12-29 10.92 10.92 10.92 0 10.92 8.97
06-12-28 10.90 10.90 10.90 0 10.90 8.96
06-12-27 10.87 10.87 10.87 0 10.87 8.93
06-12-26 10.99 10.99 10.99 0 10.99 8.93
Date Open High Low Vol Cls adjCls
06-12-22 11.04 11.04 11.04 0 11.04 8.97
06-12-21 10.99 10.99 10.99 0 10.99 8.93
06-12-20 11.03 11.03 11.03 0 11.03 8.96
06-12-19 11.09 11.09 11.09 0 11.09 9.01
06-12-18 11.03 11.03 11.03 0 11.03 8.96
06-12-15 11.14 11.14 11.14 0 11.14 9.05
06-12-14 11.23 11.23 11.23 0 11.23 9.12
06-12-13 11.14 11.14 11.14 0 11.14 9.05
06-12-12 11.13 11.13 11.13 0 11.13 9.04
Date Open High Low Vol Cls adjCls
06-12-11 11.18 11.18 11.18 0 11.18 9.08
06-12-08 11.18 11.18 11.18 0 11.18 9.08
06-12-07 11.21 11.21 11.21 0 11.21 9.10
06-12-06 11.22 11.22 11.22 0 11.22 9.11
06-12-05 11.38 11.38 11.38 0 11.38 9.24
06-12-04 11.33 11.33 11.33 0 11.33 9.20
06-12-01 11.53 11.53 11.53 0 11.53 9.36
06-11-30 11.57 11.57 11.57 0 11.57 9.40
06-11-29 11.44 11.44 11.44 0 11.44 9.29
Date Open High Low Vol Cls adjCls
06-11-28 11.37 11.37 11.37 0 11.37 9.23
06-11-27 11.38 11.38 11.38 0 11.38 9.24
06-11-24 11.27 11.27 11.27 0 11.27 9.15
06-11-22 11.14 11.14 11.14 0 11.14 9.05
06-11-21 11.20 11.20 11.20 0 11.20 9.10
06-11-20 11.05 11.05 11.05 0 11.05 8.97
06-11-17 10.99 10.99 10.99 0 10.99 8.93
06-11-16 10.96 10.96 10.96 0 10.96 8.90
06-11-15 11.12 11.12 11.12 0 11.12 9.03
Date Open High Low Vol Cls adjCls
06-11-14 11.06 11.06 11.06 0 11.06 8.98
06-11-13 11.02 11.02 11.02 0 11.02 8.95
06-11-10 11.09 11.09 11.09 0 11.09 9.01
06-11-09 11.36 11.36 11.36 0 11.36 9.23
06-11-08 11.24 11.24 11.24 0 11.24 9.13
06-11-07 11.24 11.24 11.24 0 11.24 9.13
06-11-06 11.21 11.21 11.21 0 11.21 9.10
06-11-03 11.18 11.18 11.18 0 11.18 9.08
06-11-02 11.11 11.11 11.11 0 11.11 9.02
Date Open High Low Vol Cls adjCls
06-11-01 11.02 11.02 11.02 0 11.02 8.95
06-10-31 10.98 10.98 10.98 0 10.98 8.92
06-10-30 11.01 11.01 11.01 0 11.01 8.94
06-10-27 11.17 11.17 11.17 0 11.17 9.07
06-10-26 11.13 11.13 11.13 0 11.13 9.04
06-10-25 11.15 11.15 11.15 0 11.15 9.06
06-10-24 11.00 11.00 11.00 0 11.00 8.93
06-10-23 10.95 10.95 10.95 0 10.95 8.89
06-10-20 10.94 10.94 10.94 0 10.94 8.89
Date Open High Low Vol Cls adjCls
06-10-19 10.99 10.99 10.99 0 10.99 8.93
06-10-18 10.88 10.88 10.88 0 10.88 8.84
06-10-17 10.97 10.97 10.97 0 10.97 8.91
06-10-16 11.03 11.03 11.03 0 11.03 8.96
06-10-13 10.80 10.80 10.80 0 10.80 8.77
06-10-12 10.65 10.65 10.65 0 10.65 8.65
06-10-11 10.62 10.62 10.62 0 10.62 8.63
06-10-10 10.58 10.58 10.58 0 10.58 8.59
06-10-09 10.69 10.69 10.69 0 10.69 8.68
Date Open High Low Vol Cls adjCls
06-10-06 10.52 10.52 10.52 0 10.52 8.54
06-10-05 10.46 10.46 10.46 0 10.46 8.50
06-10-04 10.29 10.29 10.29 0 10.29 8.36
06-10-03 10.24 10.24 10.24 0 10.24 8.32
06-10-02 10.41 10.41 10.41 0 10.41 8.45
06-09-29 10.49 10.49 10.49 0 10.49 8.52
06-09-28 10.47 10.47 10.47 0 10.47 8.50
06-09-27 10.41 10.41 10.41 0 10.41 8.45
06-09-26 10.48 10.48 10.48 0 10.48 8.41
Date Open High Low Vol Cls adjCls
06-09-25 10.43 10.43 10.43 0 10.43 8.37
06-09-22 10.45 10.45 10.45 0 10.45 8.39
06-09-21 10.53 10.53 10.53 0 10.53 8.45
06-09-20 10.39 10.39 10.39 0 10.39 8.34
06-09-19 10.45 10.45 10.45 0 10.45 8.39
06-09-18 10.56 10.56 10.56 0 10.56 8.47
06-09-15 10.44 10.44 10.44 0 10.44 8.38
06-09-14 10.52 10.52 10.52 0 10.52 8.44
06-09-13 10.69 10.69 10.69 0 10.69 8.58
Date Open High Low Vol Cls adjCls
06-09-12 10.71 10.71 10.71 0 10.71 8.59
06-09-11 10.78 10.78 10.78 0 10.78 8.65
06-09-08 11.05 11.05 11.05 0 11.05 8.87
06-09-07 11.19 11.19 11.19 0 11.19 8.98
06-09-06 11.28 11.28 11.28 0 11.28 9.05
06-09-05 11.30 11.30 11.30 0 11.30 9.07
06-09-01 11.20 11.20 11.20 0 11.20 8.99
06-08-31 11.30 11.30 11.30 0 11.30 9.07
06-08-30 11.17 11.17 11.17 0 11.17 8.96
Date Open High Low Vol Cls adjCls
06-08-29 11.17 11.17 11.17 0 11.17 8.96
06-08-28 11.28 11.28 11.28 0 11.28 9.05
06-08-25 11.41 11.41 11.41 0 11.41 9.16
06-08-24 11.39 11.39 11.39 0 11.39 9.14
06-08-23 11.35 11.35 11.35 0 11.35 9.11
06-08-22 11.40 11.40 11.40 0 11.40 9.15
06-08-21 11.34 11.34 11.34 0 11.34 9.10
06-08-18 11.22 11.22 11.22 0 11.22 9.00
06-08-17 11.16 11.16 11.16 0 11.16 8.95
Date Open High Low Vol Cls adjCls
06-08-16 11.36 11.36 11.36 0 11.36 9.12
06-08-15 11.36 11.36 11.36 0 11.36 9.12
06-08-14 11.35 11.35 11.35 0 11.35 9.11
06-08-11 11.46 11.46 11.46 0 11.46 9.20
06-08-10 11.62 11.62 11.62 0 11.62 9.32
06-08-09 11.80 11.80 11.80 0 11.80 9.47
06-08-08 11.64 11.64 11.64 0 11.64 9.34
06-08-07 11.69 11.69 11.69 0 11.69 9.38
06-08-04 11.69 11.69 11.69 0 11.69 9.38
Date Open High Low Vol Cls adjCls
06-08-03 11.61 11.61 11.61 0 11.61 9.32
06-08-02 11.82 11.82 11.82 0 11.82 9.48
06-08-01 11.68 11.68 11.68 0 11.68 9.37
06-07-31 11.72 11.72 11.72 0 11.72 9.40
06-07-28 11.47 11.47 11.47 0 11.47 9.20
06-07-27 11.42 11.42 11.42 0 11.42 9.16
06-07-26 11.34 11.34 11.34 0 11.34 9.10
06-07-25 11.33 11.33 11.33 0 11.33 9.09
06-07-24 11.35 11.35 11.35 0 11.35 9.11
Date Open High Low Vol Cls adjCls
06-07-21 11.24 11.24 11.24 0 11.24 9.02
06-07-20 11.29 11.29 11.29 0 11.29 9.06
06-07-19 11.39 11.39 11.39 0 11.39 9.14
06-07-18 11.33 11.33 11.33 0 11.33 9.09
06-07-17 11.52 11.52 11.52 0 11.52 9.24
06-07-14 11.82 11.82 11.82 0 11.82 9.48
06-07-13 11.75 11.75 11.75 0 11.75 9.43
06-07-12 11.70 11.70 11.70 0 11.70 9.39
06-07-11 11.64 11.64 11.64 0 11.64 9.34
Date Open High Low Vol Cls adjCls
06-07-10 11.49 11.49 11.49 0 11.49 9.22
06-07-07 11.52 11.52 11.52 0 11.52 9.24
06-07-06 11.63 11.63 11.63 0 11.63 9.33
06-07-05 11.46 11.46 11.46 0 11.46 9.20
06-07-03 11.46 11.46 11.46 0 11.46 9.20
06-06-30 11.36 11.36 11.36 0 11.36 9.12
06-06-29 11.19 11.19 11.19 0 11.19 8.98
06-06-28 11.03 11.03 11.03 0 11.03 8.85
06-06-27 11.09 11.09 11.09 0 11.09 8.82
Date Open High Low Vol Cls adjCls
06-06-26 11.11 11.11 11.11 0 11.11 8.84
06-06-23 11.02 11.02 11.02 0 11.02 8.77
06-06-22 11.07 11.07 11.07 0 11.07 8.81
06-06-21 11.12 11.12 11.12 0 11.12 8.85
06-06-20 11.02 11.02 11.02 0 11.02 8.77
06-06-19 11.05 11.05 11.05 0 11.05 8.79
06-06-16 11.27 11.27 11.27 0 11.27 8.97
06-06-15 11.18 11.18 11.18 0 11.18 8.90
06-06-14 10.96 10.96 10.96 0 10.96 8.72
Date Open High Low Vol Cls adjCls
06-06-13 10.92 10.92 10.92 0 10.92 8.69
06-06-12 11.25 11.25 11.25 0 11.25 8.95
06-06-09 11.30 11.30 11.30 0 11.30 8.99
06-06-08 11.32 11.32 11.32 0 11.32 9.01
06-06-07 11.54 11.54 11.54 0 11.54 9.18
06-06-06 11.55 11.55 11.55 0 11.55 9.19
06-06-05 11.73 11.73 11.73 0 11.73 9.33
06-06-02 11.78 11.78 11.78 0 11.78 9.37
06-06-01 11.52 11.52 11.52 0 11.52 9.17
Date Open High Low Vol Cls adjCls
06-05-31 11.63 11.63 11.63 0 11.63 9.25
06-05-30 11.76 11.76 11.76 0 11.76 9.36
06-05-26 11.80 11.80 11.80 0 11.80 9.39
06-05-25 11.65 11.65 11.65 0 11.65 9.27
06-05-24 11.54 11.54 11.54 0 11.54 9.18
06-05-23 11.90 11.90 11.90 0 11.90 9.47
06-05-22 11.58 11.58 11.58 0 11.58 9.21
06-05-19 11.48 11.48 11.48 0 11.48 9.14
06-05-18 11.74 11.74 11.74 0 11.74 9.34
Date Open High Low Vol Cls adjCls
06-05-17 11.80 11.80 11.80 0 11.80 9.39
06-05-16 11.89 11.89 11.89 0 11.89 9.46
06-05-15 11.82 11.82 11.82 0 11.82 9.41
06-05-12 12.18 12.18 12.18 0 12.18 9.69
06-05-11 12.32 12.32 12.32 0 12.32 9.80
06-05-10 12.08 12.08 12.08 0 12.08 9.61
06-05-09 11.88 11.88 11.88 0 11.88 9.45
06-05-08 11.70 11.70 11.70 0 11.70 9.31
06-05-05 11.75 11.75 11.75 0 11.75 9.35
Date Open High Low Vol Cls adjCls
06-05-04 11.66 11.66 11.66 0 11.66 9.28
06-05-03 11.62 11.62 11.62 0 11.62 9.25
06-05-02 11.73 11.73 11.73 0 11.73 9.33
06-05-01 11.69 11.69 11.69 0 11.69 9.30
06-04-28 11.53 11.53 11.53 0 11.53 9.18
06-04-27 11.39 11.39 11.39 0 11.39 9.06
06-04-26 11.66 11.66 11.66 0 11.66 9.28
06-04-25 11.66 11.66 11.66 0 11.66 9.28
06-04-24 11.59 11.59 11.59 0 11.59 9.22
Date Open High Low Vol Cls adjCls
06-04-21 11.80 11.80 11.80 0 11.80 9.39
06-04-20 11.59 11.59 11.59 0 11.59 9.22
06-04-19 11.72 11.72 11.72 0 11.72 9.33
06-04-18 11.63 11.63 11.63 0 11.63 9.25
06-04-17 11.39 11.39 11.39 0 11.39 9.06
06-04-13 11.22 11.22 11.22 0 11.22 8.93
06-04-12 11.15 11.15 11.15 0 11.15 8.87
06-04-11 11.13 11.13 11.13 0 11.13 8.86
06-04-10 11.08 11.08 11.08 0 11.08 8.82
Date Open High Low Vol Cls adjCls
06-04-07 10.94 10.94 10.94 0 10.94 8.71
06-04-06 11.02 11.02 11.02 0 11.02 8.77
06-04-05 10.91 10.91 10.91 0 10.91 8.68
06-04-04 10.77 10.77 10.77 0 10.77 8.57
06-04-03 10.89 10.89 10.89 0 10.89 8.67
06-03-31 10.80 10.80 10.80 0 10.80 8.59
06-03-30 10.94 10.94 10.94 0 10.94 8.71
06-03-29 10.87 10.87 10.87 0 10.87 8.59
06-03-28 10.83 10.83 10.83 0 10.83 8.56
Date Open High Low Vol Cls adjCls
06-03-27 10.74 10.74 10.74 0 10.74 8.49
06-03-24 10.72 10.72 10.72 0 10.72 8.47
06-03-23 10.70 10.70 10.70 0 10.70 8.46
06-03-22 10.52 10.52 10.52 0 10.52 8.31
06-03-21 10.57 10.57 10.57 0 10.57 8.35
06-03-20 10.51 10.51 10.51 0 10.51 8.30
06-03-17 10.65 10.65 10.65 0 10.65 8.42
06-03-16 10.65 10.65 10.65 0 10.65 8.42
06-03-15 10.63 10.63 10.63 0 10.63 8.40
Date Open High Low Vol Cls adjCls
06-03-14 10.67 10.67 10.67 0 10.67 8.43
06-03-13 10.58 10.58 10.58 0 10.58 8.36
06-03-10 10.49 10.49 10.49 0 10.49 8.29
06-03-09 10.47 10.47 10.47 0 10.47 8.27
06-03-08 10.42 10.42 10.42 0 10.42 8.23
06-03-07 10.53 10.53 10.53 0 10.53 8.32
06-03-06 10.66 10.66 10.66 0 10.66 8.42
06-03-03 10.86 10.86 10.86 0 10.86 8.58
06-03-02 10.80 10.80 10.80 0 10.80 8.53
Date Open High Low Vol Cls adjCls
06-03-01 10.64 10.64 10.64 0 10.64 8.41
06-02-28 10.64 10.64 10.64 0 10.64 8.41
06-02-27 10.53 10.53 10.53 0 10.53 8.32
06-02-24 10.74 10.74 10.74 0 10.74 8.49
06-02-23 10.63 10.63 10.63 0 10.63 8.40
06-02-22 10.68 10.68 10.68 0 10.68 8.44
06-02-21 10.84 10.84 10.84 0 10.84 8.57
06-02-17 10.65 10.65 10.65 0 10.65 8.42
06-02-16 10.53 10.53 10.53 0 10.53 8.32
Date Open High Low Vol Cls adjCls
06-02-15 10.46 10.46 10.46 0 10.46 8.27
06-02-14 10.60 10.60 10.60 0 10.60 8.38
06-02-13 10.63 10.63 10.63 0 10.63 8.40
06-02-10 10.76 10.76 10.76 0 10.76 8.50
06-02-09 10.98 10.98 10.98 0 10.98 8.68
06-02-08 10.92 10.92 10.92 0 10.92 8.63
06-02-07 10.93 10.93 10.93 0 10.93 8.64
06-02-06 11.15 11.15 11.15 0 11.15 8.81
06-02-03 11.27 11.27 11.27 0 11.27 8.91
Date Open High Low Vol Cls adjCls
06-02-02 11.15 11.15 11.15 0 11.15 8.81
06-02-01 11.19 11.19 11.19 0 11.19 8.84
06-01-31 11.34 11.34 11.34 0 11.34 8.96
06-01-30 11.37 11.37 11.37 0 11.37 8.98
06-01-27 11.20 11.20 11.20 0 11.20 8.85
06-01-26 11.09 11.09 11.09 0 11.09 8.76
06-01-25 11.10 11.10 11.10 0 11.10 8.77
06-01-24 11.10 11.10 11.10 0 11.10 8.77
06-01-23 11.08 11.08 11.08 0 11.08 8.76
Date Open High Low Vol Cls adjCls
06-01-20 11.11 11.11 11.11 0 11.11 8.78
06-01-19 11.01 11.01 11.01 0 11.01 8.70
06-01-18 10.90 10.90 10.90 0 10.90 8.61
06-01-17 11.05 11.05 11.05 0 11.05 8.73
06-01-13 10.94 10.94 10.94 0 10.94 8.64
06-01-12 10.88 10.88 10.88 0 10.88 8.60
06-01-11 10.94 10.94 10.94 0 10.94 8.64
06-01-10 10.98 10.98 10.98 0 10.98 8.68
06-01-09 11.01 11.01 11.01 0 11.01 8.70
Date Open High Low Vol Cls adjCls
06-01-06 11.09 11.09 11.09 0 11.09 8.76
06-01-05 11.00 11.00 11.00 0 11.00 8.69
06-01-04 11.18 11.18 11.18 0 11.18 8.83
06-01-03 11.18 11.18 11.18 0 11.18 8.83
05-12-30 11.14 11.14 11.14 0 11.14 8.80
05-12-29 11.05 11.05 11.05 0 11.05 8.73
05-12-28 11.13 11.13 11.13 0 11.13 8.79
05-12-27 11.06 11.06 11.06 0 11.06 8.74
05-12-23 11.25 11.25 11.25 0 11.25 8.89
Date Open High Low Vol Cls adjCls
05-12-22 11.33 11.33 11.33 0 11.33 8.95
05-12-21 11.48 11.48 11.48 0 11.48 9.07
05-12-20 11.43 11.43 11.43 0 11.43 9.03
05-12-19 11.44 11.44 11.44 0 11.44 9.04
05-12-16 11.38 11.38 11.38 0 11.38 8.99
05-12-15 11.42 11.42 11.42 0 11.42 9.02
05-12-14 11.61 11.61 11.61 0 11.61 9.17
05-12-13 11.82 11.82 11.82 0 11.82 9.34
05-12-12 11.68 11.68 11.68 0 11.68 9.23
Date Open High Low Vol Cls adjCls
05-12-09 11.50 11.50 11.50 0 11.50 9.09
05-12-08 12.28 12.28 12.28 0 12.28 9.70
05-12-07 11.94 11.94 11.94 0 11.94 9.43
05-12-06 11.90 11.90 11.90 0 11.90 9.40
05-12-05 11.97 11.97 11.97 0 11.97 9.46
05-12-02 11.92 11.92 11.92 0 11.92 9.42
05-12-01 11.73 11.73 11.73 0 11.73 9.27
05-11-30 11.48 11.48 11.48 0 11.48 9.07
05-11-29 11.27 11.27 11.27 0 11.27 8.91
Date Open High Low Vol Cls adjCls
05-11-28 11.31 11.31 11.31 0 11.31 8.94
05-11-25 11.35 11.35 11.35 0 11.35 8.97
05-11-23 11.35 11.35 11.35 0 11.35 8.97
05-11-22 11.38 11.38 11.38 0 11.38 8.99
05-11-21 11.33 11.33 11.33 0 11.33 8.95
05-11-18 11.34 11.34 11.34 0 11.34 8.96
05-11-17 11.45 11.45 11.45 0 11.45 9.05
05-11-16 11.55 11.55 11.55 0 11.55 9.13
05-11-15 11.38 11.38 11.38 0 11.38 8.99
Date Open High Low Vol Cls adjCls
05-11-14 11.44 11.44 11.44 0 11.44 9.04
05-11-11 11.45 11.45 11.45 0 11.45 9.05
05-11-10 11.35 11.35 11.35 0 11.35 8.97
05-11-09 11.46 11.46 11.46 0 11.46 9.06
05-11-08 11.52 11.52 11.52 0 11.52 9.10
05-11-07 11.51 11.51 11.51 0 11.51 9.10
05-11-04 11.46 11.46 11.46 0 11.46 9.06
05-11-03 11.55 11.55 11.55 0 11.55 9.13
05-11-02 11.40 11.40 11.40 0 11.40 9.01
Date Open High Low Vol Cls adjCls
05-11-01 11.42 11.42 11.42 0 11.42 9.02
05-10-31 11.47 11.47 11.47 0 11.47 9.06
05-10-28 11.70 11.70 11.70 0 11.70 9.25
05-10-27 11.82 11.82 11.82 0 11.82 9.34
05-10-26 11.89 11.89 11.89 0 11.89 9.40
05-10-25 12.08 12.08 12.08 0 12.08 9.55
05-10-24 11.68 11.68 11.68 0 11.68 9.23
05-10-21 11.72 11.72 11.72 0 11.72 9.26
05-10-20 11.76 11.76 11.76 0 11.76 9.29
Date Open High Low Vol Cls adjCls
05-10-19 11.94 11.94 11.94 0 11.94 9.43
05-10-18 12.02 12.02 12.02 0 12.02 9.50
05-10-17 12.18 12.18 12.18 0 12.18 9.62
05-10-14 11.97 11.97 11.97 0 11.97 9.46
05-10-13 12.01 12.01 12.01 0 12.01 9.49
05-10-12 12.16 12.16 12.16 0 12.16 9.61
05-10-11 12.11 12.11 12.11 0 12.11 9.57
05-10-10 11.90 11.90 11.90 0 11.90 9.40
05-10-07 11.94 11.94 11.94 0 11.94 9.43
Date Open High Low Vol Cls adjCls
05-10-06 11.93 11.93 11.93 0 11.93 9.43
05-10-05 12.16 12.16 12.16 0 12.16 9.61
05-10-04 12.20 12.20 12.20 0 12.20 9.64
05-10-03 12.27 12.27 12.27 0 12.27 9.70
05-09-30 12.23 12.23 12.23 0 12.23 9.66
05-09-29 12.36 12.36 12.36 0 12.36 9.77
05-09-28 12.31 12.31 12.31 0 12.31 9.73
05-09-27 12.00 12.00 12.00 0 12.00 9.48
05-09-26 12.04 12.04 12.04 0 12.04 9.51
Date Open High Low Vol Cls adjCls
05-09-23 11.86 11.86 11.86 0 11.86 9.37
05-09-22 12.05 12.05 12.05 0 12.05 9.52
05-09-21 11.99 11.99 11.99 0 11.99 9.47
05-09-20 11.91 11.91 11.91 0 11.91 9.41
05-09-19 12.01 12.01 12.01 0 12.01 9.49
05-09-16 11.45 11.45 11.45 0 11.45 9.05
05-09-15 11.57 11.57 11.57 0 11.57 9.14
05-09-14 11.61 11.61 11.61 0 11.61 9.17
05-09-13 11.47 11.47 11.47 0 11.47 9.06
Date Open High Low Vol Cls adjCls
05-09-12 11.55 11.55 11.55 0 11.55 9.13
05-09-09 11.64 11.64 11.64 0 11.64 9.20
05-09-08 11.67 11.67 11.67 0 11.67 9.22
05-09-07 11.63 11.63 11.63 0 11.63 9.19
05-09-06 11.83 11.83 11.83 0 11.83 9.35
05-09-02 11.86 11.86 11.86 0 11.86 9.37
05-09-01 11.99 11.99 11.99 0 11.99 9.47
05-08-31 11.77 11.77 11.77 0 11.77 9.30
05-08-30 11.86 11.86 11.86 0 11.86 9.37
Date Open High Low Vol Cls adjCls
05-08-29 11.62 11.62 11.62 0 11.62 9.18
05-08-26 11.33 11.33 11.33 0 11.33 8.95
05-08-25 11.36 11.36 11.36 0 11.36 8.98
05-08-24 11.42 11.42 11.42 0 11.42 9.02
05-08-23 11.34 11.34 11.34 0 11.34 8.96
05-08-22 11.33 11.33 11.33 0 11.33 8.95
05-08-19 11.20 11.20 11.20 0 11.20 8.85
05-08-18 11.08 11.08 11.08 0 11.08 8.76
05-08-17 11.18 11.18 11.18 0 11.18 8.83
Date Open High Low Vol Cls adjCls
05-08-16 11.38 11.38 11.38 0 11.38 8.99
05-08-15 11.33 11.33 11.33 0 11.33 8.95
05-08-12 11.43 11.43 11.43 0 11.43 9.03
05-08-11 11.41 11.41 11.41 0 11.41 9.02
05-08-10 11.29 11.29 11.29 0 11.29 8.92
05-08-09 11.08 11.08 11.08 0 11.08 8.76
05-08-08 11.20 11.20 11.20 0 11.20 8.85
05-08-05 11.16 11.16 11.16 0 11.16 8.82
05-08-04 11.13 11.13 11.13 0 11.13 8.79
Date Open High Low Vol Cls adjCls
05-08-03 11.11 11.11 11.11 0 11.11 8.78
05-08-02 11.20 11.20 11.20 0 11.20 8.85
05-08-01 11.08 11.08 11.08 0 11.08 8.76
05-07-29 10.96 10.96 10.96 0 10.96 8.66
05-07-28 10.92 10.92 10.92 0 10.92 8.63
05-07-27 10.78 10.78 10.78 0 10.78 8.52
05-07-26 10.73 10.73 10.73 0 10.73 8.48
05-07-25 10.70 10.70 10.70 0 10.70 8.46
05-07-22 10.70 10.70 10.70 0 10.70 8.46
Date Open High Low Vol Cls adjCls
05-07-21 10.59 10.59 10.59 0 10.59 8.37
05-07-20 10.73 10.73 10.73 0 10.73 8.48
05-07-19 10.76 10.76 10.76 0 10.76 8.50
05-07-18 10.86 10.86 10.86 0 10.86 8.58
05-07-15 10.96 10.96 10.96 0 10.96 8.66
05-07-14 10.94 10.94 10.94 0 10.94 8.64
05-07-13 10.99 10.99 10.99 0 10.99 8.68
05-07-12 10.96 10.96 10.96 0 10.96 8.66
05-07-11 10.84 10.84 10.84 0 10.84 8.57
Date Open High Low Vol Cls adjCls
05-07-08 10.86 10.86 10.86 0 10.86 8.58
05-07-07 10.93 10.93 10.93 0 10.93 8.64
05-07-06 11.00 11.00 11.00 0 11.00 8.69
05-07-05 10.88 10.88 10.88 0 10.88 8.60
05-07-01 10.62 10.62 10.62 0 10.62 8.39
05-06-30 10.50 10.50 10.50 0 10.50 8.30
05-06-29 10.68 10.68 10.68 0 10.68 8.44
05-06-28 10.69 10.69 10.69 0 10.69 8.45
05-06-27 10.91 10.91 10.91 0 10.91 8.62
Date Open High Low Vol Cls adjCls
05-06-24 11.03 11.03 11.03 0 11.03 8.72
05-06-23 10.98 10.98 10.98 0 10.98 8.68
05-06-22 10.96 10.96 10.96 0 10.96 8.66
05-06-21 11.01 11.01 11.01 0 11.01 8.70
05-06-20 11.13 11.13 11.13 0 11.13 8.79
05-06-17 11.02 11.02 11.02 0 11.02 8.71
05-06-16 10.86 10.86 10.86 0 10.86 8.58
05-06-15 10.76 10.76 10.76 0 10.76 8.50
05-06-14 10.63 10.63 10.63 0 10.63 8.40
Date Open High Low Vol Cls adjCls
05-06-13 10.66 10.66 10.66 0 10.66 8.42
05-06-10 10.51 10.51 10.51 0 10.51 8.30
05-06-09 10.60 10.60 10.60 0 10.60 8.38
05-06-08 10.52 10.52 10.52 0 10.52 8.31
05-06-07 10.64 10.64 10.64 0 10.64 8.41
05-06-06 10.71 10.71 10.71 0 10.71 8.46
05-06-03 10.68 10.68 10.68 0 10.68 8.44
05-06-02 10.55 10.55 10.55 0 10.55 8.34
05-06-01 10.59 10.59 10.59 0 10.59 8.37
Date Open High Low Vol Cls adjCls
05-05-31 10.38 10.38 10.38 0 10.38 8.20
05-05-27 10.38 10.38 10.38 0 10.38 8.20
05-05-26 10.35 10.35 10.35 0 10.35 8.18
05-05-25 10.32 10.32 10.32 0 10.32 8.15
05-05-24 10.19 10.19 10.19 0 10.19 8.05
05-05-23 10.16 10.16 10.16 0 10.16 8.03
05-05-20 10.06 10.06 10.06 0 10.06 7.95
05-05-19 10.06 10.06 10.06 0 10.06 7.95
05-05-18 10.13 10.13 10.13 0 10.13 8.00
Date Open High Low Vol Cls adjCls
05-05-17 10.15 10.15 10.15 0 10.15 8.02
05-05-16 10.10 10.10 10.10 0 10.10 7.98
05-05-13 10.14 10.14 10.14 0 10.14 8.01
05-05-12 10.22 10.22 10.22 0 10.22 8.08
05-05-11 10.42 10.42 10.42 0 10.42 8.23
05-05-10 10.50 10.50 10.50 0 10.50 8.30
05-05-09 10.46 10.46 10.46 0 10.46 8.27
05-05-06 10.41 10.41 10.41 0 10.41 8.23
05-05-05 10.40 10.40 10.40 0 10.40 8.22
Date Open High Low Vol Cls adjCls
05-05-04 10.36 10.36 10.36 0 10.36 8.19
05-05-03 10.32 10.32 10.32 0 10.32 8.15
05-05-02 10.49 10.49 10.49 0 10.49 8.29
05-04-29 10.51 10.51 10.51 0 10.51 8.30
05-04-28 10.55 10.55 10.55 0 10.55 8.34
05-04-27 10.60 10.60 10.60 0 10.60 8.38
05-04-26 10.85 10.85 10.85 0 10.85 8.57
05-04-25 10.84 10.84 10.84 0 10.84 8.57
05-04-22 10.84 10.84 10.84 0 10.84 8.57
Date Open High Low Vol Cls adjCls
05-04-21 10.77 10.77 10.77 0 10.77 8.51
05-04-20 10.79 10.79 10.79 0 10.79 8.53
05-04-19 10.70 10.70 10.70 0 10.70 8.46
05-04-18 10.47 10.47 10.47 0 10.47 8.27
05-04-15 10.53 10.53 10.53 0 10.53 8.32
05-04-14 10.56 10.56 10.56 0 10.56 8.34
05-04-13 10.58 10.58 10.58 0 10.58 8.36
05-04-12 10.72 10.72 10.72 0 10.72 8.47
05-04-11 10.84 10.84 10.84 0 10.84 8.57
Date Open High Low Vol Cls adjCls
05-04-08 10.79 10.79 10.79 0 10.79 8.53
05-04-07 10.89 10.89 10.89 0 10.89 8.61
05-04-06 11.03 11.03 11.03 0 11.03 8.72
05-04-05 11.02 11.02 11.02 0 11.02 8.71
05-04-04 11.09 11.09 11.09 0 11.09 8.76
05-04-01 11.16 11.16 11.16 0 11.16 8.82
05-03-31 11.14 11.14 11.14 0 11.14 8.80
05-03-30 11.06 11.06 11.06 0 11.06 8.74
05-03-29 10.98 10.98 10.98 0 10.98 8.68
Date Open High Low Vol Cls adjCls
05-03-28 10.91 10.91 10.91 0 10.91 8.62
05-03-24 10.94 10.94 10.94 0 10.94 8.64
05-03-23 10.90 10.90 10.90 0 10.90 8.61
05-03-22 11.12 11.12 11.12 0 11.12 8.79
05-03-21 11.17 11.17 11.17 0 11.17 8.83
05-03-18 11.28 11.28 11.28 0 11.28 8.91
05-03-17 11.33 11.33 11.33 0 11.33 8.95
05-03-16 11.38 11.38 11.38 0 11.38 8.99
05-03-15 11.31 11.31 11.31 0 11.31 8.94
Date Open High Low Vol Cls adjCls
05-03-14 11.19 11.19 11.19 0 11.19 8.84
05-03-11 11.19 11.19 11.19 0 11.19 8.84
05-03-10 11.07 11.07 11.07 0 11.07 8.75
05-03-09 11.11 11.11 11.11 0 11.11 8.78
05-03-08 11.06 11.06 11.06 0 11.06 8.74
05-03-07 10.91 10.91 10.91 0 10.91 8.62
05-03-04 10.93 10.93 10.93 0 10.93 8.64
05-03-03 10.88 10.88 10.88 0 10.88 8.60
05-03-02 10.83 10.83 10.83 0 10.83 8.56
Date Open High Low Vol Cls adjCls
05-03-01 10.73 10.73 10.73 0 10.73 8.48
05-02-28 10.80 10.80 10.80 0 10.80 8.53
05-02-25 10.69 10.69 10.69 0 10.69 8.45
05-02-24 10.55 10.55 10.55 0 10.55 8.34
05-02-23 10.61 10.61 10.61 0 10.61 8.38
05-02-22 10.53 10.53 10.53 0 10.53 8.32
05-02-18 10.23 10.23 10.23 0 10.23 8.08
05-02-17 10.18 10.18 10.18 0 10.18 8.04
05-02-16 10.16 10.16 10.16 0 10.16 8.03
Date Open High Low Vol Cls adjCls
05-02-15 10.15 10.15 10.15 0 10.15 8.02
05-02-14 10.11 10.11 10.11 0 10.11 7.99
05-02-11 10.06 10.06 10.06 0 10.06 7.95
05-02-10 10.03 10.03 10.03 0 10.03 7.93
05-02-09 9.88 9.88 9.88 0 9.88 7.81
05-02-08 9.86 9.86 9.86 0 9.86 7.79
05-02-07 9.81 9.81 9.81 0 9.81 7.75
05-02-04 9.87 9.87 9.87 0 9.87 7.80
05-02-03 9.89 9.89 9.89 0 9.89 7.81
Date Open High Low Vol Cls adjCls
05-02-02 9.96 9.96 9.96 0 9.96 7.87
05-02-01 10.02 10.02 10.02 0 10.02 7.92
05-01-31 10.10 10.10 10.10 0 10.10 7.98
05-01-28 10.03 10.03 10.03 0 10.03 7.93
05-01-27 10.11 10.11 10.11 0 10.11 7.99
05-01-26 10.19 10.19 10.19 0 10.19 8.05
05-01-25 10.20 10.20 10.20 0 10.20 8.06
05-01-24 10.17 10.17 10.17 0 10.17 8.04
05-01-21 10.11 10.11 10.11 0 10.11 7.99
Date Open High Low Vol Cls adjCls
05-01-20 10.04 10.04 10.04 0 10.04 7.93
05-01-19 10.07 10.07 10.07 0 10.07 7.96
05-01-18 10.04 10.04 10.04 0 10.04 7.93
05-01-14 10.09 10.09 10.09 0 10.09 7.97
05-01-13 10.14 10.14 10.14 0 10.14 8.01
05-01-12 9.97 9.97 9.97 0 9.97 7.88
05-01-11 9.98 9.98 9.98 0 9.98 7.89
05-01-10 9.93 9.93 9.93 0 9.93 7.85
05-01-07 9.91 9.91 9.91 0 9.91 7.83
Date Open High Low Vol Cls adjCls
05-01-06 9.93 9.93 9.93 0 9.93 7.85
05-01-05 9.77 9.77 9.77 0 9.77 7.72
05-01-04 9.78 9.78 9.78 0 9.78 7.73
05-01-03 9.85 9.85 9.85 0 9.85 7.78
04-12-31 9.99 9.99 9.99 0 9.99 7.89