DFA Emerging Markets Core Equity I (DFCEX)

18.09
+0.00 (+0.00%)
Exchange
NAS
PEGRatio
0.00

DFA Emerging Markets Core Equity I (DFCEX) Historicals

Date Open High Low Vol Cls adjCls
17-01-13 18.09 18.09 18.09 0 18.09 18.09
17-01-12 18.09 18.09 18.09 0 18.09 18.09
17-01-11 17.94 17.94 17.94 0 17.94 17.94
17-01-10 17.82 17.82 17.82 0 17.82 17.82
17-01-09 17.70 17.70 17.70 0 17.70 17.70
17-01-06 17.79 17.79 17.79 0 17.79 17.79
17-01-05 17.83 17.83 17.83 0 17.83 17.83
17-01-04 17.63 17.63 17.63 0 17.63 17.63
17-01-03 17.52 17.52 17.52 0 17.52 17.52
Date Open High Low Vol Cls adjCls
16-12-30 17.36 17.36 17.36 0 17.36 17.36
16-12-29 17.36 17.36 17.36 0 17.36 17.36
16-12-28 17.15 17.15 17.15 0 17.15 17.15
16-12-27 17.09 17.09 17.09 0 17.09 17.09
16-12-23 17.05 17.05 17.05 0 17.05 17.05
16-12-22 17.05 17.05 17.05 0 17.05 17.05
16-12-21 17.16 17.16 17.16 0 17.16 17.16
16-12-20 17.19 17.19 17.19 0 17.19 17.19
16-12-19 17.19 17.19 17.19 0 17.19 17.19
Date Open High Low Vol Cls adjCls
16-12-16 17.28 17.28 17.28 0 17.28 17.28
16-12-15 17.37 17.37 17.37 0 17.37 17.37
16-12-14 17.49 17.49 17.49 0 17.49 17.49
16-12-13 17.78 17.78 17.78 0 17.78 17.70
16-12-12 17.64 17.64 17.64 0 17.64 17.56
16-12-09 17.75 17.75 17.75 0 17.75 17.67
16-12-08 17.80 17.80 17.80 0 17.80 17.72
16-12-07 17.66 17.66 17.66 0 17.66 17.58
16-12-06 17.46 17.46 17.46 0 17.46 17.38
Date Open High Low Vol Cls adjCls
16-12-05 17.30 17.30 17.30 0 17.30 17.22
16-12-02 17.24 17.24 17.24 0 17.24 17.16
16-12-01 17.27 17.27 17.27 0 17.27 17.19
16-11-30 17.40 17.40 17.40 0 17.40 17.32
16-11-29 17.37 17.37 17.37 0 17.37 17.29
16-11-28 17.42 17.42 17.42 0 17.42 17.34
16-11-25 17.30 17.30 17.30 0 17.30 17.22
16-11-23 17.30 17.30 17.30 0 17.30 17.22
16-11-22 17.34 17.34 17.34 0 17.34 17.26
Date Open High Low Vol Cls adjCls
16-11-21 17.17 17.17 17.17 0 17.17 17.09
16-11-18 17.10 17.10 17.10 0 17.10 17.02
16-11-17 17.16 17.16 17.16 0 17.16 17.08
16-11-16 17.17 17.17 17.17 0 17.17 17.09
16-11-15 17.18 17.18 17.18 0 17.18 17.10
16-11-14 17.11 17.11 17.11 0 17.11 17.03
16-11-11 17.30 17.30 17.30 0 17.30 17.22
16-11-10 17.73 17.73 17.73 0 17.73 17.65
16-11-09 18.13 18.13 18.13 0 18.13 18.04
Date Open High Low Vol Cls adjCls
16-11-08 18.42 18.42 18.42 0 18.42 18.33
16-11-07 18.28 18.28 18.28 0 18.28 18.19
16-11-04 17.90 17.90 17.90 0 17.90 17.82
16-11-03 17.99 17.99 17.99 0 17.99 17.91
16-11-02 18.07 18.07 18.07 0 18.07 17.98
16-11-01 18.28 18.28 18.28 0 18.28 18.19
16-10-31 18.40 18.40 18.40 0 18.40 18.31
16-10-28 18.33 18.33 18.33 0 18.33 18.24
16-10-27 18.39 18.39 18.39 0 18.39 18.30
Date Open High Low Vol Cls adjCls
16-10-26 18.49 18.49 18.49 0 18.49 18.40
16-10-25 18.63 18.63 18.63 0 18.63 18.54
16-10-24 18.64 18.64 18.64 0 18.64 18.55
16-10-21 18.53 18.53 18.53 0 18.53 18.44
16-10-20 18.56 18.56 18.56 0 18.56 18.47
16-10-19 18.59 18.59 18.59 0 18.59 18.50
16-10-18 18.48 18.48 18.48 0 18.48 18.39
16-10-17 18.19 18.19 18.19 0 18.19 18.10
16-10-14 18.20 18.20 18.20 0 18.20 18.11
Date Open High Low Vol Cls adjCls
16-10-13 18.15 18.15 18.15 0 18.15 18.06
16-10-12 18.31 18.31 18.31 0 18.31 18.22
16-10-11 18.30 18.30 18.30 0 18.30 18.21
16-10-10 18.61 18.61 18.61 0 18.61 18.52
16-10-07 18.52 18.52 18.52 0 18.52 18.43
16-10-06 18.59 18.59 18.59 0 18.59 18.50
16-10-05 18.60 18.60 18.60 0 18.60 18.51
16-10-04 18.47 18.47 18.47 0 18.47 18.38
16-10-03 18.52 18.52 18.52 0 18.52 18.43
Date Open High Low Vol Cls adjCls
16-09-30 18.38 18.38 18.38 0 18.38 18.29
16-09-29 18.37 18.37 18.37 0 18.37 18.28
16-09-28 18.66 18.66 18.66 0 18.66 18.48
16-09-27 18.58 18.58 18.58 0 18.58 18.40
16-09-26 18.37 18.37 18.37 0 18.37 18.19
16-09-23 18.59 18.59 18.59 0 18.59 18.41
16-09-22 18.71 18.71 18.71 0 18.71 18.53
16-09-21 18.53 18.53 18.53 0 18.53 18.35
16-09-20 18.25 18.25 18.25 0 18.25 18.07
Date Open High Low Vol Cls adjCls
16-09-19 18.22 18.22 18.22 0 18.22 18.04
16-09-16 18.04 18.04 18.04 0 18.04 17.86
16-09-15 18.13 18.13 18.13 0 18.13 17.95
16-09-14 17.96 17.96 17.96 0 17.96 17.79
16-09-13 17.94 17.94 17.94 0 17.94 17.77
16-09-12 18.28 18.28 18.28 0 18.28 18.10
16-09-09 18.32 18.32 18.32 0 18.32 18.14
16-09-08 18.79 18.79 18.79 0 18.79 18.61
16-09-07 18.85 18.85 18.85 0 18.85 18.67
Date Open High Low Vol Cls adjCls
16-09-06 18.83 18.83 18.83 0 18.83 18.65
16-09-02 18.40 18.40 18.40 0 18.40 18.22
16-09-01 18.21 18.21 18.21 0 18.21 18.03
16-08-31 18.23 18.23 18.23 0 18.23 18.05
16-08-30 18.33 18.33 18.33 0 18.33 18.15
16-08-29 18.33 18.33 18.33 0 18.33 18.15
16-08-26 18.29 18.29 18.29 0 18.29 18.11
16-08-25 18.37 18.37 18.37 0 18.37 18.19
16-08-24 18.31 18.31 18.31 0 18.31 18.13
Date Open High Low Vol Cls adjCls
16-08-23 18.41 18.41 18.41 0 18.41 18.23
16-08-22 18.46 18.46 18.46 0 18.46 18.28
16-08-19 18.64 18.64 18.64 0 18.64 18.46
16-08-18 18.76 18.76 18.76 0 18.76 18.58
16-08-17 18.64 18.64 18.64 0 18.64 18.46
16-08-16 18.71 18.71 18.71 0 18.71 18.53
16-08-15 18.73 18.73 18.73 0 18.73 18.55
16-08-12 18.62 18.62 18.62 0 18.62 18.44
16-08-11 18.68 18.68 18.68 0 18.68 18.50
Date Open High Low Vol Cls adjCls
16-08-10 18.58 18.58 18.58 0 18.58 18.40
16-08-09 18.56 18.56 18.56 0 18.56 18.38
16-08-08 18.45 18.45 18.45 0 18.45 18.27
16-08-05 18.36 18.36 18.36 0 18.36 18.18
16-08-04 18.15 18.15 18.15 0 18.15 17.97
16-08-03 18.01 18.01 18.01 0 18.01 17.83
16-08-02 18.03 18.03 18.03 0 18.03 17.85
16-08-01 18.16 18.16 18.16 0 18.16 17.98
16-07-29 18.05 18.05 18.05 0 18.05 17.87
Date Open High Low Vol Cls adjCls
16-07-28 17.98 17.98 17.98 0 17.98 17.80
16-07-27 17.94 17.94 17.94 0 17.94 17.77
16-07-26 17.89 17.89 17.89 0 17.89 17.72
16-07-25 17.82 17.82 17.82 0 17.82 17.65
16-07-22 17.90 17.90 17.90 0 17.90 17.73
16-07-21 17.81 17.81 17.81 0 17.81 17.64
16-07-20 17.83 17.83 17.83 0 17.83 17.66
16-07-19 17.80 17.80 17.80 0 17.80 17.63
16-07-18 17.83 17.83 17.83 0 17.83 17.66
Date Open High Low Vol Cls adjCls
16-07-15 17.78 17.78 17.78 0 17.78 17.61
16-07-14 17.74 17.74 17.74 0 17.74 17.57
16-07-13 17.56 17.56 17.56 0 17.56 17.39
16-07-12 17.51 17.51 17.51 0 17.51 17.34
16-07-11 17.35 17.35 17.35 0 17.35 17.18
16-07-08 17.14 17.14 17.14 0 17.14 16.97
16-07-07 16.94 16.94 16.94 0 16.94 16.78
16-07-06 16.90 16.90 16.90 0 16.90 16.74
16-07-05 17.02 17.02 17.02 0 17.02 16.85
Date Open High Low Vol Cls adjCls
16-07-01 17.21 17.21 17.21 0 17.21 17.04
16-06-30 17.11 17.11 17.11 0 17.11 16.94
16-06-29 16.88 16.88 16.88 0 16.88 16.72
16-06-28 16.65 16.65 16.65 0 16.65 16.38
16-06-27 16.26 16.26 16.26 0 16.26 15.99
16-06-24 16.45 16.45 16.45 0 16.45 16.18
16-06-23 17.19 17.19 17.19 0 17.19 16.91
16-06-22 16.97 16.97 16.97 0 16.97 16.69
16-06-21 16.89 16.89 16.89 0 16.89 16.61
Date Open High Low Vol Cls adjCls
16-06-20 16.77 16.77 16.77 0 16.77 16.49
16-06-17 16.52 16.52 16.52 0 16.52 16.25
16-06-16 16.44 16.44 16.44 0 16.44 16.17
16-06-15 16.51 16.51 16.51 0 16.51 16.24
16-06-14 16.40 16.40 16.40 0 16.40 16.13
16-06-13 16.49 16.49 16.49 0 16.49 16.22
16-06-10 16.74 16.74 16.74 0 16.74 16.46
16-06-09 17.05 17.05 17.05 0 17.05 16.77
16-06-08 17.18 17.18 17.18 0 17.18 16.90
Date Open High Low Vol Cls adjCls
16-06-07 17.01 17.01 17.01 0 17.01 16.73
16-06-06 16.78 16.78 16.78 0 16.78 16.50
16-06-03 16.65 16.65 16.65 0 16.65 16.38
16-06-02 16.47 16.47 16.47 0 16.47 16.20
16-06-01 16.40 16.40 16.40 0 16.40 16.13
16-05-31 16.32 16.32 16.32 0 16.32 16.05
16-05-27 16.36 16.36 16.36 0 16.36 16.09
16-05-26 16.30 16.30 16.30 0 16.30 16.03
16-05-25 16.23 16.23 16.23 0 16.23 15.96
Date Open High Low Vol Cls adjCls
16-05-24 16.06 16.06 16.06 0 16.06 15.80
16-05-23 16.02 16.02 16.02 0 16.02 15.76
16-05-20 16.02 16.02 16.02 0 16.02 15.76
16-05-19 15.93 15.93 15.93 0 15.93 15.67
16-05-18 16.10 16.10 16.10 0 16.10 15.84
16-05-17 16.23 16.23 16.23 0 16.23 15.96
16-05-16 16.27 16.27 16.27 0 16.27 16.00
16-05-13 16.19 16.19 16.19 0 16.19 15.92
16-05-12 16.44 16.44 16.44 0 16.44 16.17
Date Open High Low Vol Cls adjCls
16-05-11 16.44 16.44 16.44 0 16.44 16.17
16-05-10 16.47 16.47 16.47 0 16.47 16.20
16-05-09 16.28 16.28 16.28 0 16.28 16.01
16-05-06 16.44 16.44 16.44 0 16.44 16.17
16-05-05 16.44 16.44 16.44 0 16.44 16.17
16-05-04 16.48 16.48 16.48 0 16.48 16.21
16-05-03 16.69 16.69 16.69 0 16.69 16.42
16-05-02 17.03 17.03 17.03 0 17.03 16.75
16-04-29 17.05 17.05 17.05 0 17.05 16.77
Date Open High Low Vol Cls adjCls
16-04-28 17.08 17.08 17.08 0 17.08 16.80
16-04-27 17.15 17.15 17.15 0 17.15 16.87
16-04-26 17.08 17.08 17.08 0 17.08 16.80
16-04-25 17.00 17.00 17.00 0 17.00 16.72
16-04-22 17.10 17.10 17.10 0 17.10 16.82
16-04-21 17.19 17.19 17.19 0 17.19 16.91
16-04-20 17.27 17.27 17.27 0 17.27 16.99
16-04-19 17.30 17.30 17.30 0 17.30 17.02
16-04-18 17.12 17.12 17.12 0 17.12 16.84
Date Open High Low Vol Cls adjCls
16-04-15 17.11 17.11 17.11 0 17.11 16.83
16-04-14 17.11 17.11 17.11 0 17.11 16.83
16-04-13 17.16 17.16 17.16 0 17.16 16.88
16-04-12 16.92 16.92 16.92 0 16.92 16.64
16-04-11 16.71 16.71 16.71 0 16.71 16.43
16-04-08 16.55 16.55 16.55 0 16.55 16.28
16-04-07 16.33 16.33 16.33 0 16.33 16.06
16-04-06 16.48 16.48 16.48 0 16.48 16.21
16-04-05 16.44 16.44 16.44 0 16.44 16.17
Date Open High Low Vol Cls adjCls
16-04-04 16.72 16.72 16.72 0 16.72 16.44
16-04-01 16.80 16.80 16.80 0 16.80 16.52
16-03-31 16.85 16.85 16.85 0 16.85 16.57
16-03-30 16.81 16.81 16.81 0 16.81 16.53
16-03-29 16.62 16.62 16.62 0 16.62 16.29
16-03-28 16.49 16.49 16.49 0 16.49 16.16
16-03-24 16.50 16.50 16.50 0 16.50 16.17
16-03-23 16.56 16.56 16.56 0 16.56 16.23
16-03-22 16.79 16.79 16.79 0 16.79 16.46
Date Open High Low Vol Cls adjCls
16-03-21 16.78 16.78 16.78 0 16.78 16.45
16-03-18 16.74 16.74 16.74 0 16.74 16.41
16-03-17 16.56 16.56 16.56 0 16.56 16.23
16-03-16 16.16 16.16 16.16 0 16.16 15.84
16-03-15 16.00 16.00 16.00 0 16.00 15.68
16-03-14 16.27 16.27 16.27 0 16.27 15.95
16-03-11 16.33 16.33 16.33 0 16.33 16.01
16-03-10 16.09 16.09 16.09 0 16.09 15.77
16-03-09 16.03 16.03 16.03 0 16.03 15.71
Date Open High Low Vol Cls adjCls
16-03-08 15.96 15.96 15.96 0 15.96 15.65
16-03-07 16.14 16.14 16.14 0 16.14 15.82
16-03-04 16.06 16.06 16.06 0 16.06 15.74
16-03-03 15.83 15.83 15.83 0 15.83 15.52
16-03-02 15.59 15.59 15.59 0 15.59 15.28
16-03-01 15.39 15.39 15.39 0 15.39 15.09
16-02-29 14.94 14.94 14.94 0 14.94 14.65
16-02-26 14.87 14.87 14.87 0 14.87 14.58
16-02-25 14.95 14.95 14.95 0 14.95 14.66
Date Open High Low Vol Cls adjCls
16-02-24 14.93 14.93 14.93 0 14.93 14.64
16-02-23 14.98 14.98 14.98 0 14.98 14.68
16-02-22 15.17 15.17 15.17 0 15.17 14.87
16-02-19 14.95 14.95 14.95 0 14.95 14.66
16-02-18 14.98 14.98 14.98 0 14.98 14.68
16-02-17 14.96 14.96 14.96 0 14.96 14.67
16-02-16 14.75 14.75 14.75 0 14.75 14.46
16-02-12 14.48 14.48 14.48 0 14.48 14.19
16-02-11 14.41 14.41 14.41 0 14.41 14.13
Date Open High Low Vol Cls adjCls
16-02-10 14.67 14.67 14.67 0 14.67 14.38
16-02-09 14.67 14.67 14.67 0 14.67 14.38
16-02-08 14.76 14.76 14.76 0 14.76 14.47
16-02-05 14.91 14.91 14.91 0 14.91 14.62
16-02-04 14.95 14.95 14.95 0 14.95 14.66
16-02-03 14.71 14.71 14.71 0 14.71 14.42
16-02-02 14.63 14.63 14.63 0 14.63 14.34
16-02-01 14.99 14.99 14.99 0 14.99 14.69
16-01-29 15.03 15.03 15.03 0 15.03 14.73
Date Open High Low Vol Cls adjCls
16-01-28 14.55 14.55 14.55 0 14.55 14.26
16-01-27 14.40 14.40 14.40 0 14.40 14.12
16-01-26 14.39 14.39 14.39 0 14.39 14.11
16-01-25 14.32 14.32 14.32 0 14.32 14.04
16-01-22 14.37 14.37 14.37 0 14.37 14.09
16-01-21 13.96 13.96 13.96 0 13.96 13.68
16-01-20 14.02 14.02 14.02 0 14.02 13.74
16-01-19 14.30 14.30 14.30 0 14.30 14.02
16-01-15 14.20 14.20 14.20 0 14.20 13.92
Date Open High Low Vol Cls adjCls
16-01-14 14.63 14.63 14.63 0 14.63 14.34
16-01-13 14.54 14.54 14.54 0 14.54 14.25
16-01-12 14.63 14.63 14.63 0 14.63 14.34
16-01-11 14.58 14.58 14.58 0 14.58 14.29
16-01-08 14.76 14.76 14.76 0 14.76 14.47
16-01-07 14.76 14.76 14.76 0 14.76 14.47
16-01-06 15.18 15.18 15.18 0 15.18 14.88
16-01-05 15.38 15.38 15.38 0 15.38 15.08
16-01-04 15.34 15.34 15.34 0 15.34 15.04
Date Open High Low Vol Cls adjCls
15-12-31 15.76 15.76 15.76 0 15.76 15.45
15-12-30 15.75 15.75 15.75 0 15.75 15.44
15-12-29 15.95 15.95 15.95 0 15.95 15.64
15-12-28 15.93 15.93 15.93 0 15.93 15.62
15-12-24 15.95 15.95 15.95 0 15.95 15.64
15-12-23 15.99 15.99 15.99 0 15.99 15.67
15-12-22 15.81 15.81 15.81 0 15.81 15.50
15-12-21 15.74 15.74 15.74 0 15.74 15.43
15-12-18 15.59 15.59 15.59 0 15.59 15.28
Date Open High Low Vol Cls adjCls
15-12-17 15.74 15.74 15.74 0 15.74 15.43
15-12-16 15.74 15.74 15.74 0 15.74 15.43
15-12-15 15.51 15.51 15.51 0 15.51 15.20
15-12-14 15.41 15.41 15.41 0 15.41 15.00
15-12-11 15.35 15.35 15.35 0 15.35 14.94
15-12-10 15.72 15.72 15.72 0 15.72 15.30
15-12-09 15.83 15.83 15.83 0 15.83 15.41
15-12-08 15.91 15.91 15.91 0 15.91 15.49
15-12-07 16.15 16.15 16.15 0 16.15 15.72
Date Open High Low Vol Cls adjCls
15-12-04 16.33 16.33 16.33 0 16.33 15.90
15-12-03 16.28 16.28 16.28 0 16.28 15.85
15-12-02 16.35 16.35 16.35 0 16.35 15.92
15-12-01 16.50 16.50 16.50 0 16.50 16.06
15-11-30 16.27 16.27 16.27 0 16.27 15.84
15-11-27 16.44 16.44 16.44 0 16.44 16.01
15-11-25 16.64 16.64 16.64 0 16.64 16.20
15-11-24 16.72 16.72 16.72 0 16.72 16.28
15-11-23 16.69 16.69 16.69 0 16.69 16.25
Date Open High Low Vol Cls adjCls
15-11-20 16.78 16.78 16.78 0 16.78 16.34
15-11-19 16.64 16.64 16.64 0 16.64 16.20
15-11-18 16.46 16.46 16.46 0 16.46 16.02
15-11-17 16.38 16.38 16.38 0 16.38 15.95
15-11-16 16.33 16.33 16.33 0 16.33 15.90
15-11-13 16.25 16.25 16.25 0 16.25 15.82
15-11-12 16.45 16.45 16.45 0 16.45 16.01
15-11-11 16.54 16.54 16.54 0 16.54 16.10
15-11-10 16.57 16.57 16.57 0 16.57 16.13
Date Open High Low Vol Cls adjCls
15-11-09 16.68 16.68 16.68 0 16.68 16.24
15-11-06 16.95 16.95 16.95 0 16.95 16.50
15-11-05 17.14 17.14 17.14 0 17.14 16.69
15-11-04 17.20 17.20 17.20 0 17.20 16.74
15-11-03 17.19 17.19 17.19 0 17.19 16.74
15-11-02 17.01 17.01 17.01 0 17.01 16.56
15-10-30 16.81 16.81 16.81 0 16.81 16.37
15-10-29 16.84 16.84 16.84 0 16.84 16.39
15-10-28 17.10 17.10 17.10 0 17.10 16.65
Date Open High Low Vol Cls adjCls
15-10-27 17.15 17.15 17.15 0 17.15 16.70
15-10-26 17.23 17.23 17.23 0 17.23 16.77
15-10-23 17.29 17.29 17.29 0 17.29 16.83
15-10-22 17.18 17.18 17.18 0 17.18 16.73
15-10-21 17.02 17.02 17.02 0 17.02 16.57
15-10-20 17.18 17.18 17.18 0 17.18 16.73
15-10-19 17.24 17.24 17.24 0 17.24 16.78
15-10-16 17.24 17.24 17.24 0 17.24 16.78
15-10-15 17.29 17.29 17.29 0 17.29 16.83
Date Open High Low Vol Cls adjCls
15-10-14 16.95 16.95 16.95 0 16.95 16.50
15-10-13 16.91 16.91 16.91 0 16.91 16.46
15-10-12 17.18 17.18 17.18 0 17.18 16.73
15-10-09 17.12 17.12 17.12 0 17.12 16.67
15-10-08 16.99 16.99 16.99 0 16.99 16.54
15-10-07 16.90 16.90 16.90 0 16.90 16.45
15-10-06 16.56 16.56 16.56 0 16.56 16.12
15-10-05 16.51 16.51 16.51 0 16.51 16.07
15-10-02 16.17 16.17 16.17 0 16.17 15.74
Date Open High Low Vol Cls adjCls
15-10-01 15.95 15.95 15.95 0 15.95 15.53
15-09-30 15.90 15.90 15.90 0 15.90 15.48
15-09-29 15.52 15.52 15.52 0 15.52 15.11
15-09-28 15.47 15.47 15.47 0 15.47 15.06
15-09-25 15.76 15.76 15.76 0 15.76 15.34
15-09-24 15.80 15.80 15.80 0 15.80 15.38
15-09-23 15.81 15.81 15.81 0 15.81 15.39
15-09-22 16.09 16.09 16.09 0 16.09 15.66
15-09-21 16.30 16.30 16.30 0 16.30 15.87
Date Open High Low Vol Cls adjCls
15-09-18 16.42 16.42 16.42 0 16.42 15.99
15-09-17 16.49 16.49 16.49 0 16.49 16.05
15-09-16 16.45 16.45 16.45 0 16.45 16.01
15-09-15 16.18 16.18 16.18 0 16.18 15.75
15-09-14 16.12 16.12 16.12 0 16.12 15.69
15-09-11 16.06 16.06 16.06 0 16.06 15.64
15-09-10 16.05 16.05 16.05 0 16.05 15.63
15-09-09 15.93 15.93 15.93 0 15.93 15.51
15-09-08 15.97 15.97 15.97 0 15.97 15.37
Date Open High Low Vol Cls adjCls
15-09-04 15.80 15.80 15.80 0 15.80 15.20
15-09-03 16.19 16.19 16.19 0 16.19 15.58
15-09-02 16.13 16.13 16.13 0 16.13 15.52
15-09-01 16.01 16.01 16.01 0 16.01 15.41
15-08-31 16.43 16.43 16.43 0 16.43 15.81
15-08-28 16.47 16.47 16.47 0 16.47 15.85
15-08-27 16.42 16.42 16.42 0 16.42 15.80
15-08-26 15.97 15.97 15.97 0 15.97 15.37
15-08-25 15.59 15.59 15.59 0 15.59 15.00
Date Open High Low Vol Cls adjCls
15-08-24 15.35 15.35 15.35 0 15.35 14.77
15-08-21 16.16 16.16 16.16 0 16.16 15.55
15-08-20 16.60 16.60 16.60 0 16.60 15.97
15-08-19 16.89 16.89 16.89 0 16.89 16.25
15-08-18 17.06 17.06 17.06 0 17.06 16.42
15-08-17 17.21 17.21 17.21 0 17.21 16.56
15-08-14 17.36 17.36 17.36 0 17.36 16.71
15-08-13 17.34 17.34 17.34 0 17.34 16.69
15-08-12 17.34 17.34 17.34 0 17.34 16.69
Date Open High Low Vol Cls adjCls
15-08-11 17.62 17.62 17.62 0 17.62 16.96
15-08-10 17.96 17.96 17.96 0 17.96 17.28
15-08-07 17.78 17.78 17.78 0 17.78 17.11
15-08-06 17.78 17.78 17.78 0 17.78 17.11
15-08-05 17.93 17.93 17.93 0 17.93 17.25
15-08-04 17.88 17.88 17.88 0 17.88 17.21
15-08-03 17.82 17.82 17.82 0 17.82 17.15
15-07-31 18.00 18.00 18.00 0 18.00 17.32
15-07-30 17.91 17.91 17.91 0 17.91 17.24
Date Open High Low Vol Cls adjCls
15-07-29 18.03 18.03 18.03 0 18.03 17.35
15-07-28 17.91 17.91 17.91 0 17.91 17.24
15-07-27 17.83 17.83 17.83 0 17.83 17.16
15-07-24 18.15 18.15 18.15 0 18.15 17.47
15-07-23 18.43 18.43 18.43 0 18.43 17.74
15-07-22 18.63 18.63 18.63 0 18.63 17.93
15-07-21 18.79 18.79 18.79 0 18.79 18.08
15-07-20 18.79 18.79 18.79 0 18.79 18.08
15-07-17 18.91 18.91 18.91 0 18.91 18.20
Date Open High Low Vol Cls adjCls
15-07-16 18.95 18.95 18.95 0 18.95 18.24
15-07-15 18.84 18.84 18.84 0 18.84 18.13
15-07-14 18.93 18.93 18.93 0 18.93 18.22
15-07-13 18.98 18.98 18.98 0 18.98 18.26
15-07-10 18.76 18.76 18.76 0 18.76 18.05
15-07-09 18.44 18.44 18.44 0 18.44 17.75
15-07-08 18.12 18.12 18.12 0 18.12 17.44
15-07-07 18.68 18.68 18.68 0 18.68 17.98
15-07-06 18.92 18.92 18.92 0 18.92 18.21
Date Open High Low Vol Cls adjCls
15-07-02 19.37 19.37 19.37 0 19.37 18.64
15-07-01 19.35 19.35 19.35 0 19.35 18.62
15-06-30 19.29 19.29 19.29 0 19.29 18.56
15-06-29 19.00 19.00 19.00 0 19.00 18.28
15-06-26 19.48 19.48 19.48 0 19.48 18.75
15-06-25 19.56 19.56 19.56 0 19.56 18.82
15-06-24 19.56 19.56 19.56 0 19.56 18.82
15-06-23 19.64 19.64 19.64 0 19.64 18.90
15-06-22 19.56 19.56 19.56 0 19.56 18.82
Date Open High Low Vol Cls adjCls
15-06-19 19.28 19.28 19.28 0 19.28 18.55
15-06-18 19.43 19.43 19.43 0 19.43 18.70
15-06-17 19.23 19.23 19.23 0 19.23 18.51
15-06-16 19.12 19.12 19.12 0 19.12 18.40
15-06-15 19.10 19.10 19.10 0 19.10 18.38
15-06-12 19.26 19.26 19.26 0 19.26 18.53
15-06-11 19.32 19.32 19.32 0 19.32 18.59
15-06-10 19.38 19.38 19.38 0 19.38 18.65
15-06-09 19.13 19.13 19.13 0 19.13 18.41
Date Open High Low Vol Cls adjCls
15-06-08 19.27 19.27 19.27 0 19.27 18.54
15-06-05 19.47 19.47 19.47 0 19.47 18.67
15-06-04 19.52 19.52 19.52 0 19.52 18.72
15-06-03 19.73 19.73 19.73 0 19.73 18.92
15-06-02 19.83 19.83 19.83 0 19.83 19.01
15-06-01 19.88 19.88 19.88 0 19.88 19.06
15-05-29 19.89 19.89 19.89 0 19.89 19.07
15-05-28 20.01 20.01 20.01 0 20.01 19.19
15-05-27 20.21 20.21 20.21 0 20.21 19.38
Date Open High Low Vol Cls adjCls
15-05-26 20.17 20.17 20.17 0 20.17 19.34
15-05-22 20.45 20.45 20.45 0 20.45 19.61
15-05-21 20.46 20.46 20.46 0 20.46 19.62
15-05-20 20.52 20.52 20.52 0 20.52 19.68
15-05-19 20.56 20.56 20.56 0 20.56 19.71
15-05-18 20.55 20.55 20.55 0 20.55 19.70
15-05-15 20.60 20.60 20.60 0 20.60 19.75
15-05-14 20.53 20.53 20.53 0 20.53 19.69
15-05-13 20.33 20.33 20.33 0 20.33 19.49
Date Open High Low Vol Cls adjCls
15-05-12 20.25 20.25 20.25 0 20.25 19.42
15-05-11 20.33 20.33 20.33 0 20.33 19.49
15-05-08 20.46 20.46 20.46 0 20.46 19.62
15-05-07 20.21 20.21 20.21 0 20.21 19.38
15-05-06 20.40 20.40 20.40 0 20.40 19.56
15-05-05 20.56 20.56 20.56 0 20.56 19.71
15-05-04 20.69 20.69 20.69 0 20.69 19.84
15-05-01 20.65 20.65 20.65 0 20.65 19.80
15-04-30 20.62 20.62 20.62 0 20.62 19.77
Date Open High Low Vol Cls adjCls
15-04-29 20.77 20.77 20.77 0 20.77 19.92
15-04-28 20.94 20.94 20.94 0 20.94 20.08
15-04-27 20.88 20.88 20.88 0 20.88 20.02
15-04-24 20.82 20.82 20.82 0 20.82 19.96
15-04-23 20.75 20.75 20.75 0 20.75 19.90
15-04-22 20.61 20.61 20.61 0 20.61 19.76
15-04-21 20.44 20.44 20.44 0 20.44 19.60
15-04-20 20.41 20.41 20.41 0 20.41 19.57
15-04-17 20.47 20.47 20.47 0 20.47 19.63
Date Open High Low Vol Cls adjCls
15-04-16 20.70 20.70 20.70 0 20.70 19.85
15-04-15 20.50 20.50 20.50 0 20.50 19.66
15-04-14 20.44 20.44 20.44 0 20.44 19.60
15-04-13 20.43 20.43 20.43 0 20.43 19.59
15-04-10 20.42 20.42 20.42 0 20.42 19.58
15-04-09 20.35 20.35 20.35 0 20.35 19.51
15-04-08 20.25 20.25 20.25 0 20.25 19.42
15-04-07 19.94 19.94 19.94 0 19.94 19.12
15-04-06 19.99 19.99 19.99 0 19.99 19.17
Date Open High Low Vol Cls adjCls
15-04-02 19.72 19.72 19.72 0 19.72 18.91
15-04-01 19.49 19.49 19.49 0 19.49 18.69
15-03-31 19.29 19.29 19.29 0 19.29 18.50
15-03-30 19.28 19.28 19.28 0 19.28 18.49
15-03-27 19.04 19.04 19.04 0 19.04 18.26
15-03-26 19.08 19.08 19.08 0 19.08 18.30
15-03-25 19.22 19.22 19.22 0 19.22 18.43
15-03-24 19.38 19.38 19.38 0 19.38 18.58
15-03-23 19.33 19.33 19.33 0 19.33 18.53
Date Open High Low Vol Cls adjCls
15-03-20 19.25 19.25 19.25 0 19.25 18.46
15-03-19 19.08 19.08 19.08 0 19.08 18.30
15-03-18 19.17 19.17 19.17 0 19.17 18.38
15-03-17 18.91 18.91 18.91 0 18.91 18.13
15-03-16 18.75 18.75 18.75 0 18.75 17.98
15-03-13 18.65 18.65 18.65 0 18.65 17.88
15-03-12 18.88 18.88 18.88 0 18.88 18.10
15-03-11 18.72 18.72 18.72 0 18.72 17.95
15-03-10 18.71 18.71 18.71 0 18.71 17.94
Date Open High Low Vol Cls adjCls
15-03-09 19.04 19.04 19.04 0 19.04 18.26
15-03-06 19.21 19.21 19.21 0 19.21 18.42
15-03-05 19.35 19.35 19.35 0 19.35 18.55
15-03-04 19.40 19.40 19.40 0 19.40 18.60
15-03-03 19.53 19.53 19.53 0 19.53 18.73
15-03-02 19.61 19.61 19.61 0 19.61 18.80
15-02-27 19.62 19.62 19.62 0 19.62 18.81
15-02-26 19.62 19.62 19.62 0 19.62 18.81
15-02-25 19.62 19.62 19.62 0 19.62 18.81
Date Open High Low Vol Cls adjCls
15-02-24 19.60 19.60 19.60 0 19.60 18.79
15-02-23 19.43 19.43 19.43 0 19.43 18.63
15-02-20 19.52 19.52 19.52 0 19.52 18.72
15-02-19 19.45 19.45 19.45 0 19.45 18.65
15-02-18 19.49 19.49 19.49 0 19.49 18.69
15-02-17 19.47 19.47 19.47 0 19.47 18.67
15-02-13 19.51 19.51 19.51 0 19.51 18.71
15-02-12 19.31 19.31 19.31 0 19.31 18.52
15-02-11 19.06 19.06 19.06 0 19.06 18.28
Date Open High Low Vol Cls adjCls
15-02-10 19.18 19.18 19.18 0 19.18 18.39
15-02-09 19.23 19.23 19.23 0 19.23 18.44
15-02-06 19.32 19.32 19.32 0 19.32 18.53
15-02-05 19.51 19.51 19.51 0 19.51 18.71
15-02-04 19.42 19.42 19.42 0 19.42 18.62
15-02-03 19.47 19.47 19.47 0 19.47 18.67
15-02-02 19.22 19.22 19.22 0 19.22 18.43
15-01-30 19.07 19.07 19.07 0 19.07 18.29
15-01-29 19.37 19.37 19.37 0 19.37 18.57
Date Open High Low Vol Cls adjCls
15-01-28 19.40 19.40 19.40 0 19.40 18.60
15-01-27 19.51 19.51 19.51 0 19.51 18.71
15-01-26 19.58 19.58 19.58 0 19.58 18.77
15-01-23 19.53 19.53 19.53 0 19.53 18.73
15-01-22 19.57 19.57 19.57 0 19.57 18.77
15-01-21 19.32 19.32 19.32 0 19.32 18.53
15-01-20 19.05 19.05 19.05 0 19.05 18.27
15-01-16 19.10 19.10 19.10 0 19.10 18.31
15-01-15 18.95 18.95 18.95 0 18.95 18.17
Date Open High Low Vol Cls adjCls
15-01-14 18.97 18.97 18.97 0 18.97 18.19
15-01-13 19.01 19.01 19.01 0 19.01 18.23
15-01-12 18.93 18.93 18.93 0 18.93 18.15
15-01-09 19.01 19.01 19.01 0 19.01 18.23
15-01-08 19.07 19.07 19.07 0 19.07 18.29
15-01-07 18.77 18.77 18.77 0 18.77 18.00
15-01-06 18.50 18.50 18.50 0 18.50 17.74
15-01-05 18.58 18.58 18.58 0 18.58 17.82
15-01-02 18.85 18.85 18.85 0 18.85 18.07
Date Open High Low Vol Cls adjCls
14-12-31 18.92 18.92 18.92 0 18.92 18.14
14-12-30 18.89 18.89 18.89 0 18.89 18.11
14-12-29 18.93 18.93 18.93 0 18.93 18.15
14-12-26 18.89 18.89 18.89 0 18.89 18.11
14-12-24 18.83 18.83 18.83 0 18.83 18.06
14-12-23 18.82 18.82 18.82 0 18.82 18.05
14-12-22 18.91 18.91 18.91 0 18.91 18.13
14-12-19 18.73 18.73 18.73 0 18.73 17.96
14-12-18 18.71 18.71 18.71 0 18.71 17.94
Date Open High Low Vol Cls adjCls
14-12-17 18.39 18.39 18.39 0 18.39 17.63
14-12-16 18.17 18.17 18.17 0 18.17 17.42
14-12-15 18.31 18.31 18.31 0 18.31 17.56
14-12-12 18.68 18.68 18.68 0 18.68 17.80
14-12-11 18.89 18.89 18.89 0 18.89 18.00
14-12-10 19.01 19.01 19.01 0 19.01 18.12
14-12-09 19.23 19.23 19.23 0 19.23 18.33
14-12-08 19.36 19.36 19.36 0 19.36 18.45
14-12-05 19.60 19.60 19.60 0 19.60 18.68
Date Open High Low Vol Cls adjCls
14-12-04 19.61 19.61 19.61 0 19.61 18.69
14-12-03 19.61 19.61 19.61 0 19.61 18.69
14-12-02 19.58 19.58 19.58 0 19.58 18.66
14-12-01 19.54 19.54 19.54 0 19.54 18.62
14-11-28 19.87 19.87 19.87 0 19.87 18.94
14-11-26 20.06 20.06 20.06 0 20.06 19.12
14-11-25 19.95 19.95 19.95 0 19.95 19.01
14-11-24 19.98 19.98 19.98 0 19.98 19.04
14-11-21 19.94 19.94 19.94 0 19.94 19.01
Date Open High Low Vol Cls adjCls
14-11-20 19.64 19.64 19.64 0 19.64 18.72
14-11-19 19.64 19.64 19.64 0 19.64 18.72
14-11-18 19.65 19.65 19.65 0 19.65 18.73
14-11-17 19.57 19.57 19.57 0 19.57 18.65
14-11-14 19.68 19.68 19.68 0 19.68 18.76
14-11-13 19.66 19.66 19.66 0 19.66 18.74
14-11-12 19.71 19.71 19.71 0 19.71 18.79
14-11-11 19.72 19.72 19.72 0 19.72 18.80
14-11-10 19.75 19.75 19.75 0 19.75 18.82
Date Open High Low Vol Cls adjCls
14-11-07 19.62 19.62 19.62 0 19.62 18.70
14-11-06 19.64 19.64 19.64 0 19.64 18.72
14-11-05 19.81 19.81 19.81 0 19.81 18.88
14-11-04 19.93 19.93 19.93 0 19.93 19.00
14-11-03 19.98 19.98 19.98 0 19.98 19.04
14-10-31 20.08 20.08 20.08 0 20.08 19.14
14-10-30 19.98 19.98 19.98 0 19.98 19.04
14-10-29 19.85 19.85 19.85 0 19.85 18.92
14-10-28 19.76 19.76 19.76 0 19.76 18.83
Date Open High Low Vol Cls adjCls
14-10-27 19.43 19.43 19.43 0 19.43 18.52
14-10-24 19.59 19.59 19.59 0 19.59 18.67
14-10-23 19.55 19.55 19.55 0 19.55 18.63
14-10-22 19.53 19.53 19.53 0 19.53 18.61
14-10-21 19.60 19.60 19.60 0 19.60 18.68
14-10-20 19.52 19.52 19.52 0 19.52 18.60
14-10-17 19.45 19.45 19.45 0 19.45 18.54
14-10-16 19.28 19.28 19.28 0 19.28 18.38
14-10-15 19.42 19.42 19.42 0 19.42 18.51
Date Open High Low Vol Cls adjCls
14-10-14 19.68 19.68 19.68 0 19.68 18.76
14-10-13 19.59 19.59 19.59 0 19.59 18.67
14-10-10 19.55 19.55 19.55 0 19.55 18.63
14-10-09 19.91 19.91 19.91 0 19.91 18.98
14-10-08 20.05 20.05 20.05 0 20.05 19.11
14-10-07 19.94 19.94 19.94 0 19.94 19.01
14-10-06 20.03 20.03 20.03 0 20.03 19.09
14-10-03 19.89 19.89 19.89 0 19.89 18.96
14-10-02 19.71 19.71 19.71 0 19.71 18.79
Date Open High Low Vol Cls adjCls
14-10-01 19.71 19.71 19.71 0 19.71 18.79
14-09-30 19.97 19.97 19.97 0 19.97 19.03
14-09-29 20.03 20.03 20.03 0 20.03 19.09
14-09-26 20.38 20.38 20.38 0 20.38 19.42
14-09-25 20.23 20.23 20.23 0 20.23 19.28
14-09-24 20.62 20.62 20.62 0 20.62 19.65
14-09-23 20.47 20.47 20.47 0 20.47 19.51
14-09-22 20.62 20.62 20.62 0 20.62 19.65
14-09-19 20.86 20.86 20.86 0 20.86 19.88
Date Open High Low Vol Cls adjCls
14-09-18 20.93 20.93 20.93 0 20.93 19.95
14-09-17 20.97 20.97 20.97 0 20.97 19.99
14-09-16 20.95 20.95 20.95 0 20.95 19.97
14-09-15 20.92 20.92 20.92 0 20.92 19.94
14-09-12 20.98 20.98 20.98 0 20.98 20.00
14-09-11 21.18 21.18 21.18 0 21.18 20.19
14-09-10 21.29 21.29 21.29 0 21.29 20.29
14-09-09 21.38 21.38 21.38 0 21.38 20.38
14-09-08 21.74 21.74 21.74 0 21.74 20.55
Date Open High Low Vol Cls adjCls
14-09-05 21.86 21.86 21.86 0 21.86 20.67
14-09-04 21.81 21.81 21.81 0 21.81 20.62
14-09-03 21.83 21.83 21.83 0 21.83 20.64
14-09-02 21.65 21.65 21.65 0 21.65 20.47
14-08-29 21.64 21.64 21.64 0 21.64 20.46
14-08-28 21.61 21.61 21.61 0 21.61 20.43
14-08-27 21.71 21.71 21.71 0 21.71 20.53
14-08-26 21.58 21.58 21.58 0 21.58 20.40
14-08-25 21.49 21.49 21.49 0 21.49 20.32
Date Open High Low Vol Cls adjCls
14-08-22 21.45 21.45 21.45 0 21.45 20.28
14-08-21 21.40 21.40 21.40 0 21.40 20.23
14-08-20 21.46 21.46 21.46 0 21.46 20.29
14-08-19 21.48 21.48 21.48 0 21.48 20.31
14-08-18 21.34 21.34 21.34 0 21.34 20.18
14-08-15 21.27 21.27 21.27 0 21.27 20.11
14-08-14 21.25 21.25 21.25 0 21.25 20.09
14-08-13 21.18 21.18 21.18 0 21.18 20.02
14-08-12 21.04 21.04 21.04 0 21.04 19.89
Date Open High Low Vol Cls adjCls
14-08-11 21.03 21.03 21.03 0 21.03 19.88
14-08-08 20.85 20.85 20.85 0 20.85 19.71
14-08-07 20.75 20.75 20.75 0 20.75 19.62
14-08-06 20.94 20.94 20.94 0 20.94 19.80
14-08-05 21.01 21.01 21.01 0 21.01 19.86
14-08-04 21.23 21.23 21.23 0 21.23 20.07
14-08-01 20.97 20.97 20.97 0 20.97 19.83
14-07-31 20.99 20.99 20.99 0 20.99 19.84
14-07-30 21.33 21.33 21.33 0 21.33 20.17
Date Open High Low Vol Cls adjCls
14-07-29 21.33 21.33 21.33 0 21.33 20.17
14-07-28 21.44 21.44 21.44 0 21.44 20.27
14-07-25 21.39 21.39 21.39 0 21.39 20.22
14-07-24 21.45 21.45 21.45 0 21.45 20.28
14-07-23 21.42 21.42 21.42 0 21.42 20.25
14-07-22 21.36 21.36 21.36 0 21.36 20.19
14-07-21 21.18 21.18 21.18 0 21.18 20.02
14-07-18 21.19 21.19 21.19 0 21.19 20.03
14-07-17 20.96 20.96 20.96 0 20.96 19.82
Date Open High Low Vol Cls adjCls
14-07-16 21.16 21.16 21.16 0 21.16 20.01
14-07-15 21.12 21.12 21.12 0 21.12 19.97
14-07-14 21.08 21.08 21.08 0 21.08 19.93
14-07-11 20.94 20.94 20.94 0 20.94 19.80
14-07-10 21.02 21.02 21.02 0 21.02 19.87
14-07-09 21.04 21.04 21.04 0 21.04 19.89
14-07-08 21.02 21.02 21.02 0 21.02 19.87
14-07-07 21.06 21.06 21.06 0 21.06 19.91
14-07-03 21.08 21.08 21.08 0 21.08 19.93
Date Open High Low Vol Cls adjCls
14-07-02 20.96 20.96 20.96 0 20.96 19.82
14-07-01 20.88 20.88 20.88 0 20.88 19.74
14-06-30 20.80 20.80 20.80 0 20.80 19.67
14-06-27 20.72 20.72 20.72 0 20.72 19.59
14-06-26 20.70 20.70 20.70 0 20.70 19.57
14-06-25 20.62 20.62 20.62 0 20.62 19.50
14-06-24 20.61 20.61 20.61 0 20.61 19.49
14-06-23 20.60 20.60 20.60 0 20.60 19.48
14-06-20 20.65 20.65 20.65 0 20.65 19.52
Date Open High Low Vol Cls adjCls
14-06-19 20.71 20.71 20.71 0 20.71 19.58
14-06-18 20.73 20.73 20.73 0 20.73 19.60
14-06-17 20.63 20.63 20.63 0 20.63 19.50
14-06-16 20.65 20.65 20.65 0 20.65 19.52
14-06-13 20.70 20.70 20.70 0 20.70 19.57
14-06-12 20.73 20.73 20.73 0 20.73 19.60
14-06-11 20.78 20.78 20.78 0 20.78 19.65
14-06-10 20.84 20.84 20.84 0 20.84 19.70
14-06-09 20.72 20.72 20.72 0 20.72 19.59
Date Open High Low Vol Cls adjCls
14-06-06 20.74 20.74 20.74 0 20.74 19.51
14-06-05 20.59 20.59 20.59 0 20.59 19.37
14-06-04 20.45 20.45 20.45 0 20.45 19.24
14-06-03 20.48 20.48 20.48 0 20.48 19.27
14-06-02 20.41 20.41 20.41 0 20.41 19.20
14-05-30 20.37 20.37 20.37 0 20.37 19.17
14-05-29 20.55 20.55 20.55 0 20.55 19.34
14-05-28 20.50 20.50 20.50 0 20.50 19.29
14-05-27 20.41 20.41 20.41 0 20.41 19.20
Date Open High Low Vol Cls adjCls
14-05-23 20.59 20.59 20.59 0 20.59 19.37
14-05-22 20.51 20.51 20.51 0 20.51 19.30
14-05-21 20.36 20.36 20.36 0 20.36 19.16
14-05-20 20.22 20.22 20.22 0 20.22 19.03
14-05-19 20.43 20.43 20.43 0 20.43 19.22
14-05-16 20.32 20.32 20.32 0 20.32 19.12
14-05-15 20.16 20.16 20.16 0 20.16 18.97
14-05-14 20.27 20.27 20.27 0 20.27 19.07
14-05-13 20.15 20.15 20.15 0 20.15 18.96
Date Open High Low Vol Cls adjCls
14-05-12 20.09 20.09 20.09 0 20.09 18.90
14-05-09 19.94 19.94 19.94 0 19.94 18.76
14-05-08 19.91 19.91 19.91 0 19.91 18.73
14-05-07 19.93 19.93 19.93 0 19.93 18.75
14-05-06 19.84 19.84 19.84 0 19.84 18.67
14-05-05 19.82 19.82 19.82 0 19.82 18.65
14-05-02 19.83 19.83 19.83 0 19.83 18.66
14-05-01 19.72 19.72 19.72 0 19.72 18.56
14-04-30 19.72 19.72 19.72 0 19.72 18.56
Date Open High Low Vol Cls adjCls
14-04-29 19.75 19.75 19.75 0 19.75 18.58
14-04-28 19.65 19.65 19.65 0 19.65 18.49
14-04-25 19.58 19.58 19.58 0 19.58 18.42
14-04-24 19.84 19.84 19.84 0 19.84 18.67
14-04-23 19.84 19.84 19.84 0 19.84 18.67
14-04-22 19.96 19.96 19.96 0 19.96 18.78
14-04-21 19.97 19.97 19.97 0 19.97 18.79
14-04-17 19.97 19.97 19.97 0 19.97 18.79
14-04-16 19.83 19.83 19.83 0 19.83 18.66
Date Open High Low Vol Cls adjCls
14-04-15 19.75 19.75 19.75 0 19.75 18.58
14-04-14 19.95 19.95 19.95 0 19.95 18.77
14-04-11 19.89 19.89 19.89 0 19.89 18.72
14-04-10 19.93 19.93 19.93 0 19.93 18.75
14-04-09 20.13 20.13 20.13 0 20.13 18.94
14-04-08 19.91 19.91 19.91 0 19.91 18.73
14-04-07 19.77 19.77 19.77 0 19.77 18.60
14-04-04 19.66 19.66 19.66 0 19.66 18.50
14-04-03 19.70 19.70 19.70 0 19.70 18.54
Date Open High Low Vol Cls adjCls
14-04-02 19.80 19.80 19.80 0 19.80 18.63
14-04-01 19.72 19.72 19.72 0 19.72 18.56
14-03-31 19.58 19.58 19.58 0 19.58 18.42
14-03-28 19.39 19.39 19.39 0 19.39 18.24
14-03-27 19.19 19.19 19.19 0 19.19 18.06
14-03-26 19.01 19.01 19.01 0 19.01 17.89
14-03-25 18.95 18.95 18.95 0 18.95 17.83
14-03-24 18.78 18.78 18.78 0 18.78 17.67
14-03-21 18.64 18.64 18.64 0 18.64 17.54
Date Open High Low Vol Cls adjCls
14-03-20 18.66 18.66 18.66 0 18.66 17.56
14-03-19 18.70 18.70 18.70 0 18.70 17.60
14-03-18 18.86 18.86 18.86 0 18.86 17.75
14-03-17 18.70 18.70 18.70 0 18.70 17.60
14-03-14 18.51 18.51 18.51 0 18.51 17.42
14-03-13 18.48 18.48 18.48 0 18.48 17.39
14-03-12 18.66 18.66 18.66 0 18.66 17.56
14-03-11 18.75 18.75 18.75 0 18.75 17.64
14-03-10 18.81 18.81 18.81 0 18.81 17.70
Date Open High Low Vol Cls adjCls
14-03-07 18.98 18.98 18.98 0 18.98 17.86
14-03-06 19.06 19.06 19.06 0 19.06 17.93
14-03-05 18.86 18.86 18.86 0 18.86 17.75
14-03-04 18.83 18.83 18.83 0 18.83 17.72
14-03-03 18.59 18.59 18.59 0 18.59 17.49
14-02-28 18.89 18.89 18.89 0 18.89 17.77
14-02-27 18.87 18.87 18.87 0 18.87 17.76
14-02-26 18.66 18.66 18.66 0 18.66 17.56
14-02-25 18.69 18.69 18.69 0 18.69 17.59
Date Open High Low Vol Cls adjCls
14-02-24 18.80 18.80 18.80 0 18.80 17.69
14-02-21 18.75 18.75 18.75 0 18.75 17.64
14-02-20 18.69 18.69 18.69 0 18.69 17.59
14-02-19 18.66 18.66 18.66 0 18.66 17.56
14-02-18 18.73 18.73 18.73 0 18.73 17.62
14-02-14 18.78 18.78 18.78 0 18.78 17.67
14-02-13 18.62 18.62 18.62 0 18.62 17.52
14-02-12 18.63 18.63 18.63 0 18.63 17.53
14-02-11 18.58 18.58 18.58 0 18.58 17.48
Date Open High Low Vol Cls adjCls
14-02-10 18.35 18.35 18.35 0 18.35 17.27
14-02-07 18.46 18.46 18.46 0 18.46 17.37
14-02-06 18.30 18.30 18.30 0 18.30 17.22
14-02-05 18.00 18.00 18.00 0 18.00 16.94
14-02-04 18.03 18.03 18.03 0 18.03 16.97
14-02-03 17.88 17.88 17.88 0 17.88 16.82
14-01-31 18.23 18.23 18.23 0 18.23 17.15
14-01-30 18.27 18.27 18.27 0 18.27 17.19
14-01-29 18.16 18.16 18.16 0 18.16 17.09
Date Open High Low Vol Cls adjCls
14-01-28 18.29 18.29 18.29 0 18.29 17.21
14-01-27 18.18 18.18 18.18 0 18.18 17.11
14-01-24 18.40 18.40 18.40 0 18.40 17.31
14-01-23 18.76 18.76 18.76 0 18.76 17.65
14-01-22 19.03 19.03 19.03 0 19.03 17.91
14-01-21 18.95 18.95 18.95 0 18.95 17.83
14-01-17 18.93 18.93 18.93 0 18.93 17.81
14-01-16 19.02 19.02 19.02 0 19.02 17.90
14-01-15 19.09 19.09 19.09 0 19.09 17.96
Date Open High Low Vol Cls adjCls
14-01-14 19.09 19.09 19.09 0 19.09 17.96
14-01-13 18.96 18.96 18.96 0 18.96 17.84
14-01-10 18.98 18.98 18.98 0 18.98 17.86
14-01-09 18.83 18.83 18.83 0 18.83 17.72
14-01-08 18.92 18.92 18.92 0 18.92 17.80
14-01-07 18.94 18.94 18.94 0 18.94 17.82
14-01-06 18.90 18.90 18.90 0 18.90 17.78
14-01-03 19.05 19.05 19.05 0 19.05 17.92
14-01-02 19.15 19.15 19.15 0 19.15 18.02
Date Open High Low Vol Cls adjCls
13-12-31 19.46 19.46 19.46 0 19.46 18.31
13-12-30 19.39 19.39 19.39 0 19.39 18.24
13-12-27 19.30 19.30 19.30 0 19.30 18.16
13-12-26 19.24 19.24 19.24 0 19.24 18.10
13-12-24 19.26 19.26 19.26 0 19.26 18.12
13-12-23 19.19 19.19 19.19 0 19.19 18.06
13-12-20 19.11 19.11 19.11 0 19.11 17.98
13-12-19 19.13 19.13 19.13 0 19.13 18.00
13-12-18 19.33 19.33 19.33 0 19.33 18.19
Date Open High Low Vol Cls adjCls
13-12-17 19.11 19.11 19.11 0 19.11 17.98
13-12-16 19.20 19.20 19.20 0 19.20 18.07
13-12-13 19.15 19.15 19.15 0 19.15 18.02
13-12-12 19.15 19.15 19.15 0 19.15 18.02
13-12-11 19.25 19.25 19.25 0 19.25 18.11
13-12-10 19.62 19.62 19.62 0 19.62 18.35
13-12-09 19.67 19.67 19.67 0 19.67 18.39
13-12-06 19.58 19.58 19.58 0 19.58 18.31
13-12-05 19.41 19.41 19.41 0 19.41 18.15
Date Open High Low Vol Cls adjCls
13-12-04 19.40 19.40 19.40 0 19.40 18.14
13-12-03 19.48 19.48 19.48 0 19.48 18.21
13-12-02 19.66 19.66 19.66 0 19.66 18.38
13-11-29 19.76 19.76 19.76 0 19.76 18.48
13-11-27 19.58 19.58 19.58 0 19.58 18.31
13-11-26 19.53 19.53 19.53 0 19.53 18.26
13-11-25 19.58 19.58 19.58 0 19.58 18.31
13-11-22 19.64 19.64 19.64 0 19.64 18.36
13-11-21 19.57 19.57 19.57 0 19.57 18.30
Date Open High Low Vol Cls adjCls
13-11-20 19.69 19.69 19.69 0 19.69 18.41
13-11-19 19.82 19.82 19.82 0 19.82 18.53
13-11-18 19.86 19.86 19.86 0 19.86 18.57
13-11-15 19.62 19.62 19.62 0 19.62 18.35
13-11-14 19.40 19.40 19.40 0 19.40 18.14
13-11-13 19.19 19.19 19.19 0 19.19 17.94
13-11-12 19.26 19.26 19.26 0 19.26 18.01
13-11-11 19.33 19.33 19.33 0 19.33 18.07
13-11-08 19.53 19.53 19.53 0 19.53 18.26
Date Open High Low Vol Cls adjCls
13-11-07 19.57 19.57 19.57 0 19.57 18.30
13-11-06 19.82 19.82 19.82 0 19.82 18.53
13-11-05 19.80 19.80 19.80 0 19.80 18.51
13-11-04 20.02 20.02 20.02 0 20.02 18.72
13-11-01 20.02 20.02 20.02 0 20.02 18.72
13-10-31 20.09 20.09 20.09 0 20.09 18.78
13-10-30 20.22 20.22 20.22 0 20.22 18.91
13-10-29 20.24 20.24 20.24 0 20.24 18.93
13-10-28 20.17 20.17 20.17 0 20.17 18.86
Date Open High Low Vol Cls adjCls
13-10-25 20.11 20.11 20.11 0 20.11 18.80
13-10-24 20.13 20.13 20.13 0 20.13 18.82
13-10-23 20.14 20.14 20.14 0 20.14 18.83
13-10-22 20.40 20.40 20.40 0 20.40 19.07
13-10-21 20.27 20.27 20.27 0 20.27 18.95
13-10-18 20.29 20.29 20.29 0 20.29 18.97
13-10-17 20.20 20.20 20.20 0 20.20 18.89
13-10-16 20.09 20.09 20.09 0 20.09 18.78
13-10-15 19.95 19.95 19.95 0 19.95 18.65
Date Open High Low Vol Cls adjCls
13-10-14 20.00 20.00 20.00 0 20.00 18.70
13-10-11 19.99 19.99 19.99 0 19.99 18.69
13-10-10 19.88 19.88 19.88 0 19.88 18.59
13-10-09 19.56 19.56 19.56 0 19.56 18.29
13-10-08 19.53 19.53 19.53 0 19.53 18.26
13-10-07 19.57 19.57 19.57 0 19.57 18.30
13-10-04 19.69 19.69 19.69 0 19.69 18.41
13-10-03 19.55 19.55 19.55 0 19.55 18.28
13-10-02 19.47 19.47 19.47 0 19.47 18.21
Date Open High Low Vol Cls adjCls
13-10-01 19.42 19.42 19.42 0 19.42 18.16
13-09-30 19.26 19.26 19.26 0 19.26 18.01
13-09-27 19.40 19.40 19.40 0 19.40 18.14
13-09-26 19.50 19.50 19.50 0 19.50 18.23
13-09-25 19.53 19.53 19.53 0 19.53 18.26
13-09-24 19.59 19.59 19.59 0 19.59 18.32
13-09-23 19.66 19.66 19.66 0 19.66 18.38
13-09-20 19.61 19.61 19.61 0 19.61 18.34
13-09-19 19.88 19.88 19.88 0 19.88 18.59
Date Open High Low Vol Cls adjCls
13-09-18 19.71 19.71 19.71 0 19.71 18.43
13-09-17 19.44 19.44 19.44 0 19.44 18.18
13-09-16 19.33 19.33 19.33 0 19.33 18.07
13-09-13 19.16 19.16 19.16 0 19.16 17.92
13-09-12 19.16 19.16 19.16 0 19.16 17.92
13-09-11 19.28 19.28 19.28 0 19.28 18.03
13-09-10 19.21 19.21 19.21 0 19.21 17.96
13-09-09 19.09 19.09 19.09 0 19.09 17.74
13-09-06 18.71 18.71 18.71 0 18.71 17.38
Date Open High Low Vol Cls adjCls
13-09-05 18.54 18.54 18.54 0 18.54 17.23
13-09-04 18.41 18.41 18.41 0 18.41 17.10
13-09-03 18.27 18.27 18.27 0 18.27 16.97
13-08-30 18.09 18.09 18.09 0 18.09 16.81
13-08-29 17.98 17.98 17.98 0 17.98 16.71
13-08-28 17.79 17.79 17.79 0 17.79 16.53
13-08-27 17.84 17.84 17.84 0 17.84 16.58
13-08-26 18.22 18.22 18.22 0 18.22 16.93
13-08-23 18.32 18.32 18.32 0 18.32 17.02
Date Open High Low Vol Cls adjCls
13-08-22 18.15 18.15 18.15 0 18.15 16.86
13-08-21 18.07 18.07 18.07 0 18.07 16.79
13-08-20 18.33 18.33 18.33 0 18.33 17.03
13-08-19 18.49 18.49 18.49 0 18.49 17.18
13-08-16 18.74 18.74 18.74 0 18.74 17.41
13-08-15 18.80 18.80 18.80 0 18.80 17.47
13-08-14 18.97 18.97 18.97 0 18.97 17.63
13-08-13 18.97 18.97 18.97 0 18.97 17.63
13-08-12 18.83 18.83 18.83 0 18.83 17.50
Date Open High Low Vol Cls adjCls
13-08-09 18.72 18.72 18.72 0 18.72 17.39
13-08-08 18.67 18.67 18.67 0 18.67 17.35
13-08-07 18.44 18.44 18.44 0 18.44 17.13
13-08-06 18.57 18.57 18.57 0 18.57 17.25
13-08-05 18.76 18.76 18.76 0 18.76 17.43
13-08-02 18.75 18.75 18.75 0 18.75 17.42
13-08-01 18.73 18.73 18.73 0 18.73 17.40
13-07-31 18.57 18.57 18.57 0 18.57 17.25
13-07-30 18.68 18.68 18.68 0 18.68 17.36
Date Open High Low Vol Cls adjCls
13-07-29 18.71 18.71 18.71 0 18.71 17.38
13-07-26 18.91 18.91 18.91 0 18.91 17.57
13-07-25 18.96 18.96 18.96 0 18.96 17.62
13-07-24 18.93 18.93 18.93 0 18.93 17.59
13-07-23 19.03 19.03 19.03 0 19.03 17.68
13-07-22 18.78 18.78 18.78 0 18.78 17.45
13-07-19 18.71 18.71 18.71 0 18.71 17.38
13-07-18 18.82 18.82 18.82 0 18.82 17.49
13-07-17 18.84 18.84 18.84 0 18.84 17.50
Date Open High Low Vol Cls adjCls
13-07-16 18.67 18.67 18.67 0 18.67 17.35
13-07-15 18.71 18.71 18.71 0 18.71 17.38
13-07-12 18.52 18.52 18.52 0 18.52 17.21
13-07-11 18.50 18.50 18.50 0 18.50 17.19
13-07-10 17.97 17.97 17.97 0 17.97 16.70
13-07-09 17.97 17.97 17.97 0 17.97 16.70
13-07-08 17.83 17.83 17.83 0 17.83 16.57
13-07-05 18.01 18.01 18.01 0 18.01 16.73
13-07-03 17.99 17.99 17.99 0 17.99 16.71
Date Open High Low Vol Cls adjCls
13-07-02 18.26 18.26 18.26 0 18.26 16.97
13-07-01 18.48 18.48 18.48 0 18.48 17.17
13-06-28 18.32 18.32 18.32 0 18.32 17.02
13-06-27 18.11 18.11 18.11 0 18.11 16.83
13-06-26 17.84 17.84 17.84 0 17.84 16.58
13-06-25 17.53 17.53 17.53 0 17.53 16.29
13-06-24 17.45 17.45 17.45 0 17.45 16.21
13-06-21 17.80 17.80 17.80 0 17.80 16.54
13-06-20 17.82 17.82 17.82 0 17.82 16.56
Date Open High Low Vol Cls adjCls
13-06-19 18.48 18.48 18.48 0 18.48 17.17
13-06-18 18.82 18.82 18.82 0 18.82 17.49
13-06-17 18.84 18.84 18.84 0 18.84 17.50
13-06-14 18.75 18.75 18.75 0 18.75 17.42
13-06-13 18.81 18.81 18.81 0 18.81 17.48
13-06-12 18.71 18.71 18.71 0 18.71 17.38
13-06-11 18.80 18.80 18.80 0 18.80 17.47
13-06-10 19.20 19.20 19.20 0 19.20 17.84
13-06-07 19.55 19.55 19.55 0 19.55 18.04
Date Open High Low Vol Cls adjCls
13-06-06 19.58 19.58 19.58 0 19.58 18.06
13-06-05 19.56 19.56 19.56 0 19.56 18.05
13-06-04 19.84 19.84 19.84 0 19.84 18.30
13-06-03 19.86 19.86 19.86 0 19.86 18.32
13-05-31 19.88 19.88 19.88 0 19.88 18.34
13-05-30 20.14 20.14 20.14 0 20.14 18.58
13-05-29 20.18 20.18 20.18 0 20.18 18.62
13-05-28 20.34 20.34 20.34 0 20.34 18.76
13-05-24 20.24 20.24 20.24 0 20.24 18.67
Date Open High Low Vol Cls adjCls
13-05-23 20.29 20.29 20.29 0 20.29 18.72
13-05-22 20.54 20.54 20.54 0 20.54 18.95
13-05-21 20.65 20.65 20.65 0 20.65 19.05
13-05-20 20.64 20.64 20.64 0 20.64 19.04
13-05-17 20.65 20.65 20.65 0 20.65 19.05
13-05-16 20.57 20.57 20.57 0 20.57 18.98
13-05-15 20.64 20.64 20.64 0 20.64 19.04
13-05-14 20.63 20.63 20.63 0 20.63 19.03
13-05-13 20.55 20.55 20.55 0 20.55 18.96
Date Open High Low Vol Cls adjCls
13-05-10 20.67 20.67 20.67 0 20.67 19.07
13-05-09 20.81 20.81 20.81 0 20.81 19.20
13-05-08 20.90 20.90 20.90 0 20.90 19.28
13-05-07 20.73 20.73 20.73 0 20.73 19.12
13-05-06 20.57 20.57 20.57 0 20.57 18.98
13-05-03 20.54 20.54 20.54 0 20.54 18.95
13-05-02 20.43 20.43 20.43 0 20.43 18.85
13-05-01 20.32 20.32 20.32 0 20.32 18.75
13-04-30 20.44 20.44 20.44 0 20.44 18.86
Date Open High Low Vol Cls adjCls
13-04-29 20.25 20.25 20.25 0 20.25 18.68
13-04-26 20.12 20.12 20.12 0 20.12 18.56
13-04-25 20.24 20.24 20.24 0 20.24 18.67
13-04-24 20.08 20.08 20.08 0 20.08 18.52
13-04-23 19.99 19.99 19.99 0 19.99 18.44
13-04-22 19.94 19.94 19.94 0 19.94 18.40
13-04-19 19.90 19.90 19.90 0 19.90 18.36
13-04-18 19.59 19.59 19.59 0 19.59 18.07
13-04-17 19.61 19.61 19.61 0 19.61 18.09
Date Open High Low Vol Cls adjCls
13-04-16 19.91 19.91 19.91 0 19.91 18.37
13-04-15 19.51 19.51 19.51 0 19.51 18.00
13-04-12 20.00 20.00 20.00 0 20.00 18.45
13-04-11 20.15 20.15 20.15 0 20.15 18.59
13-04-10 20.12 20.12 20.12 0 20.12 18.56
13-04-09 19.87 19.87 19.87 0 19.87 18.33
13-04-08 19.77 19.77 19.77 0 19.77 18.24
13-04-05 19.77 19.77 19.77 0 19.77 18.24
13-04-04 19.92 19.92 19.92 0 19.92 18.38
Date Open High Low Vol Cls adjCls
13-04-03 19.93 19.93 19.93 0 19.93 18.39
13-04-02 20.14 20.14 20.14 0 20.14 18.58
13-04-01 20.14 20.14 20.14 0 20.14 18.58
13-03-28 20.21 20.21 20.21 0 20.21 18.64
13-03-27 20.16 20.16 20.16 0 20.16 18.60
13-03-26 20.11 20.11 20.11 0 20.11 18.55
13-03-25 19.92 19.92 19.92 0 19.92 18.38
13-03-22 19.91 19.91 19.91 0 19.91 18.37
13-03-21 19.88 19.88 19.88 0 19.88 18.34
Date Open High Low Vol Cls adjCls
13-03-20 20.08 20.08 20.08 0 20.08 18.52
13-03-19 20.01 20.01 20.01 0 20.01 18.46
13-03-18 20.15 20.15 20.15 0 20.15 18.59
13-03-15 20.31 20.31 20.31 0 20.31 18.74
13-03-14 20.44 20.44 20.44 0 20.44 18.86
13-03-13 20.42 20.42 20.42 0 20.42 18.84
13-03-12 20.57 20.57 20.57 0 20.57 18.98
13-03-11 20.71 20.71 20.71 0 20.71 19.11
13-03-08 20.77 20.77 20.77 0 20.77 19.16
Date Open High Low Vol Cls adjCls
13-03-07 20.63 20.63 20.63 0 20.63 19.02
13-03-06 20.60 20.60 20.60 0 20.60 18.99
13-03-05 20.47 20.47 20.47 0 20.47 18.87
13-03-04 20.31 20.31 20.31 0 20.31 18.73
13-03-01 20.46 20.46 20.46 0 20.46 18.86
13-02-28 20.44 20.44 20.44 0 20.44 18.85
13-02-27 20.45 20.45 20.45 0 20.45 18.85
13-02-26 20.25 20.25 20.25 0 20.25 18.67
13-02-25 20.16 20.16 20.16 0 20.16 18.59
Date Open High Low Vol Cls adjCls
13-02-22 20.45 20.45 20.45 0 20.45 18.85
13-02-21 20.30 20.30 20.30 0 20.30 18.72
13-02-20 20.50 20.50 20.50 0 20.50 18.90
13-02-19 20.64 20.64 20.64 0 20.64 19.03
13-02-15 20.58 20.58 20.58 0 20.58 18.97
13-02-14 20.57 20.57 20.57 0 20.57 18.96
13-02-13 20.56 20.56 20.56 0 20.56 18.96
13-02-12 20.47 20.47 20.47 0 20.47 18.87
13-02-11 20.44 20.44 20.44 0 20.44 18.85
Date Open High Low Vol Cls adjCls
13-02-08 20.45 20.45 20.45 0 20.45 18.85
13-02-07 20.41 20.41 20.41 0 20.41 18.82
13-02-06 20.52 20.52 20.52 0 20.52 18.92
13-02-05 20.64 20.64 20.64 0 20.64 19.03
13-02-04 20.53 20.53 20.53 0 20.53 18.93
13-02-01 20.74 20.74 20.74 0 20.74 19.12
13-01-31 20.58 20.58 20.58 0 20.58 18.97
13-01-30 20.55 20.55 20.55 0 20.55 18.95
13-01-29 20.64 20.64 20.64 0 20.64 19.03
Date Open High Low Vol Cls adjCls
13-01-28 20.46 20.46 20.46 0 20.46 18.86
13-01-25 20.63 20.63 20.63 0 20.63 19.02
13-01-24 20.68 20.68 20.68 0 20.68 19.07
13-01-23 20.73 20.73 20.73 0 20.73 19.11
13-01-22 20.82 20.82 20.82 0 20.82 19.20
13-01-18 20.84 20.84 20.84 0 20.84 19.21
13-01-17 20.78 20.78 20.78 0 20.78 19.16
13-01-16 20.69 20.69 20.69 0 20.69 19.08
13-01-15 20.75 20.75 20.75 0 20.75 19.13
Date Open High Low Vol Cls adjCls
13-01-14 20.83 20.83 20.83 0 20.83 19.20
13-01-11 20.73 20.73 20.73 0 20.73 19.11
13-01-10 20.84 20.84 20.84 0 20.84 19.21
13-01-09 20.73 20.73 20.73 0 20.73 19.11
13-01-08 20.60 20.60 20.60 0 20.60 18.99
13-01-07 20.76 20.76 20.76 0 20.76 19.14
13-01-04 20.81 20.81 20.81 0 20.81 19.19
13-01-03 20.78 20.78 20.78 0 20.78 19.16
13-01-02 20.77 20.77 20.77 0 20.77 19.15
Date Open High Low Vol Cls adjCls
12-12-31 20.40 20.40 20.40 0 20.40 18.81
12-12-28 20.14 20.14 20.14 0 20.14 18.57
12-12-27 20.15 20.15 20.15 0 20.15 18.58
12-12-26 20.05 20.05 20.05 0 20.05 18.49
12-12-24 19.97 19.97 19.97 0 19.97 18.41
12-12-21 19.99 19.99 19.99 0 19.99 18.43
12-12-20 20.20 20.20 20.20 0 20.20 18.62
12-12-19 20.09 20.09 20.09 0 20.09 18.52
12-12-18 20.07 20.07 20.07 0 20.07 18.50
Date Open High Low Vol Cls adjCls
12-12-17 19.94 19.94 19.94 0 19.94 18.38
12-12-14 19.86 19.86 19.86 0 19.86 18.31
12-12-13 19.82 19.82 19.82 0 19.82 18.27
12-12-12 19.86 19.86 19.86 0 19.86 18.31
12-12-11 19.86 19.86 19.86 0 19.86 18.22
12-12-10 19.76 19.76 19.76 0 19.76 18.13
12-12-07 19.70 19.70 19.70 0 19.70 18.07
12-12-06 19.66 19.66 19.66 0 19.66 18.04
12-12-05 19.56 19.56 19.56 0 19.56 17.95
Date Open High Low Vol Cls adjCls
12-12-04 19.36 19.36 19.36 0 19.36 17.76
12-12-03 19.28 19.28 19.28 0 19.28 17.69
12-11-30 19.29 19.29 19.29 0 19.29 17.70
12-11-29 19.26 19.26 19.26 0 19.26 17.67
12-11-28 19.11 19.11 19.11 0 19.11 17.53
12-11-27 19.02 19.02 19.02 0 19.02 17.45
12-11-26 19.09 19.09 19.09 0 19.09 17.52
12-11-23 19.12 19.12 19.12 0 19.12 17.54
12-11-21 18.84 18.84 18.84 0 18.84 17.29
Date Open High Low Vol Cls adjCls
12-11-20 18.85 18.85 18.85 0 18.85 17.30
12-11-19 18.90 18.90 18.90 0 18.90 17.34
12-11-16 18.69 18.69 18.69 0 18.69 17.15
12-11-15 18.68 18.68 18.68 0 18.68 17.14
12-11-14 18.68 18.68 18.68 0 18.68 17.14
12-11-13 18.85 18.85 18.85 0 18.85 17.30
12-11-12 18.99 18.99 18.99 0 18.99 17.42
12-11-09 19.02 19.02 19.02 0 19.02 17.45
12-11-08 18.97 18.97 18.97 0 18.97 17.41
Date Open High Low Vol Cls adjCls
12-11-07 19.13 19.13 19.13 0 19.13 17.55
12-11-06 19.36 19.36 19.36 0 19.36 17.76
12-11-05 19.19 19.19 19.19 0 19.19 17.61
12-11-02 19.13 19.13 19.13 0 19.13 17.55
12-11-01 19.26 19.26 19.26 0 19.26 17.67
12-10-31 19.00 19.00 19.00 0 19.00 17.43
12-10-26 18.99 18.99 18.99 0 18.99 17.42
12-10-25 19.14 19.14 19.14 0 19.14 17.56
12-10-24 19.05 19.05 19.05 0 19.05 17.48
Date Open High Low Vol Cls adjCls
12-10-23 19.01 19.01 19.01 0 19.01 17.44
12-10-22 19.31 19.31 19.31 0 19.31 17.72
12-10-19 19.12 19.12 19.12 0 19.12 17.54
12-10-18 19.41 19.41 19.41 0 19.41 17.81
12-10-17 19.43 19.43 19.43 0 19.43 17.83
12-10-16 19.31 19.31 19.31 0 19.31 17.72
12-10-15 19.16 19.16 19.16 0 19.16 17.58
12-10-12 19.04 19.04 19.04 0 19.04 17.47
12-10-11 19.07 19.07 19.07 0 19.07 17.50
Date Open High Low Vol Cls adjCls
12-10-10 18.92 18.92 18.92 0 18.92 17.36
12-10-09 19.00 19.00 19.00 0 19.00 17.43
12-10-08 19.13 19.13 19.13 0 19.13 17.55
12-10-05 19.29 19.29 19.29 0 19.29 17.70
12-10-04 19.31 19.31 19.31 0 19.31 17.72
12-10-03 19.25 19.25 19.25 0 19.25 17.66
12-10-02 19.25 19.25 19.25 0 19.25 17.66
12-10-01 19.21 19.21 19.21 0 19.21 17.63
12-09-28 19.13 19.13 19.13 0 19.13 17.55
Date Open High Low Vol Cls adjCls
12-09-27 19.15 19.15 19.15 0 19.15 17.57
12-09-26 18.90 18.90 18.90 0 18.90 17.34
12-09-25 19.02 19.02 19.02 0 19.02 17.45
12-09-24 19.21 19.21 19.21 0 19.21 17.63
12-09-21 19.22 19.22 19.22 0 19.22 17.63
12-09-20 19.14 19.14 19.14 0 19.14 17.56
12-09-19 19.27 19.27 19.27 0 19.27 17.68
12-09-18 19.24 19.24 19.24 0 19.24 17.65
12-09-17 19.28 19.28 19.28 0 19.28 17.69
Date Open High Low Vol Cls adjCls
12-09-14 19.33 19.33 19.33 0 19.33 17.74
12-09-13 18.95 18.95 18.95 0 18.95 17.39
12-09-12 18.68 18.68 18.68 0 18.68 17.14
12-09-11 18.59 18.59 18.59 0 18.59 17.06
12-09-10 18.48 18.48 18.48 0 18.48 16.96
12-09-07 18.65 18.65 18.65 0 18.65 17.00
12-09-06 18.41 18.41 18.41 0 18.41 16.78
12-09-05 18.10 18.10 18.10 0 18.10 16.50
12-09-04 18.20 18.20 18.20 0 18.20 16.59
Date Open High Low Vol Cls adjCls
12-08-31 18.22 18.22 18.22 0 18.22 16.61
12-08-30 18.10 18.10 18.10 0 18.10 16.50
12-08-29 18.29 18.29 18.29 0 18.29 16.67
12-08-28 18.34 18.34 18.34 0 18.34 16.72
12-08-27 18.41 18.41 18.41 0 18.41 16.78
12-08-24 18.55 18.55 18.55 0 18.55 16.91
12-08-23 18.53 18.53 18.53 0 18.53 16.89
12-08-22 18.61 18.61 18.61 0 18.61 16.96
12-08-21 18.61 18.61 18.61 0 18.61 16.96
Date Open High Low Vol Cls adjCls
12-08-20 18.57 18.57 18.57 0 18.57 16.92
12-08-17 18.62 18.62 18.62 0 18.62 16.97
12-08-16 18.68 18.68 18.68 0 18.68 17.03
12-08-15 18.59 18.59 18.59 0 18.59 16.94
12-08-14 18.59 18.59 18.59 0 18.59 16.94
12-08-13 18.60 18.60 18.60 0 18.60 16.95
12-08-10 18.72 18.72 18.72 0 18.72 17.06
12-08-09 18.65 18.65 18.65 0 18.65 17.00
12-08-08 18.54 18.54 18.54 0 18.54 16.90
Date Open High Low Vol Cls adjCls
12-08-07 18.47 18.47 18.47 0 18.47 16.83
12-08-06 18.42 18.42 18.42 0 18.42 16.79
12-08-03 18.30 18.30 18.30 0 18.30 16.68
12-08-02 17.95 17.95 17.95 0 17.95 16.36
12-08-01 18.12 18.12 18.12 0 18.12 16.51
12-07-31 18.03 18.03 18.03 0 18.03 16.43
12-07-30 18.07 18.07 18.07 0 18.07 16.47
12-07-27 18.10 18.10 18.10 0 18.10 16.50
12-07-26 17.66 17.66 17.66 0 17.66 16.10
Date Open High Low Vol Cls adjCls
12-07-25 17.37 17.37 17.37 0 17.37 15.83
12-07-24 17.34 17.34 17.34 0 17.34 15.80
12-07-23 17.43 17.43 17.43 0 17.43 15.89
12-07-20 17.84 17.84 17.84 0 17.84 16.26
12-07-19 18.02 18.02 18.02 0 18.02 16.42
12-07-18 17.90 17.90 17.90 0 17.90 16.31
12-07-17 17.94 17.94 17.94 0 17.94 16.35
12-07-16 17.78 17.78 17.78 0 17.78 16.20
12-07-13 17.87 17.87 17.87 0 17.87 16.29
Date Open High Low Vol Cls adjCls
12-07-12 17.60 17.60 17.60 0 17.60 16.04
12-07-11 17.89 17.89 17.89 0 17.89 16.31
12-07-10 17.86 17.86 17.86 0 17.86 16.28
12-07-09 17.95 17.95 17.95 0 17.95 16.36
12-07-06 18.08 18.08 18.08 0 18.08 16.48
12-07-05 18.28 18.28 18.28 0 18.28 16.66
12-07-03 18.36 18.36 18.36 0 18.36 16.73
12-07-02 18.07 18.07 18.07 0 18.07 16.47
12-06-29 18.02 18.02 18.02 0 18.02 16.42
Date Open High Low Vol Cls adjCls
12-06-28 17.38 17.38 17.38 0 17.38 15.84
12-06-27 17.52 17.52 17.52 0 17.52 15.97
12-06-26 17.40 17.40 17.40 0 17.40 15.86
12-06-25 17.25 17.25 17.25 0 17.25 15.72
12-06-22 17.59 17.59 17.59 0 17.59 16.03
12-06-21 17.57 17.57 17.57 0 17.57 16.01
12-06-20 18.05 18.05 18.05 0 18.05 16.45
12-06-19 18.03 18.03 18.03 0 18.03 16.43
12-06-18 17.76 17.76 17.76 0 17.76 16.19
Date Open High Low Vol Cls adjCls
12-06-15 17.65 17.65 17.65 0 17.65 16.09
12-06-14 17.47 17.47 17.47 0 17.47 15.92
12-06-13 17.39 17.39 17.39 0 17.39 15.85
12-06-12 17.45 17.45 17.45 0 17.45 15.90
12-06-11 17.17 17.17 17.17 0 17.17 15.65
12-06-08 17.36 17.36 17.36 0 17.36 15.82
12-06-07 17.46 17.46 17.46 0 17.46 15.81
12-06-06 17.45 17.45 17.45 0 17.45 15.80
12-06-05 17.04 17.04 17.04 0 17.04 15.43
Date Open High Low Vol Cls adjCls
12-06-04 16.93 16.93 16.93 0 16.93 15.33
12-06-01 16.97 16.97 16.97 0 16.97 15.37
12-05-31 17.36 17.36 17.36 0 17.36 15.72
12-05-30 17.29 17.29 17.29 0 17.29 15.66
12-05-29 17.66 17.66 17.66 0 17.66 15.99
12-05-25 17.22 17.22 17.22 0 17.22 15.59
12-05-24 17.27 17.27 17.27 0 17.27 15.64
12-05-23 17.30 17.30 17.30 0 17.30 15.66
12-05-22 17.48 17.48 17.48 0 17.48 15.83
Date Open High Low Vol Cls adjCls
12-05-21 17.53 17.53 17.53 0 17.53 15.87
12-05-18 17.22 17.22 17.22 0 17.22 15.59
12-05-17 17.41 17.41 17.41 0 17.41 15.76
12-05-16 17.60 17.60 17.60 0 17.60 15.94
12-05-15 17.90 17.90 17.90 0 17.90 16.21
12-05-14 18.09 18.09 18.09 0 18.09 16.38
12-05-11 18.50 18.50 18.50 0 18.50 16.75
12-05-10 18.72 18.72 18.72 0 18.72 16.95
12-05-09 18.66 18.66 18.66 0 18.66 16.90
Date Open High Low Vol Cls adjCls
12-05-08 18.96 18.96 18.96 0 18.96 17.17
12-05-07 19.23 19.23 19.23 0 19.23 17.41
12-05-04 19.18 19.18 19.18 0 19.18 17.37
12-05-03 19.42 19.42 19.42 0 19.42 17.58
12-05-02 19.55 19.55 19.55 0 19.55 17.70
12-05-01 19.47 19.47 19.47 0 19.47 17.63
12-04-30 19.40 19.40 19.40 0 19.40 17.57
12-04-27 19.42 19.42 19.42 0 19.42 17.58
12-04-26 19.39 19.39 19.39 0 19.39 17.56
Date Open High Low Vol Cls adjCls
12-04-25 19.34 19.34 19.34 0 19.34 17.51
12-04-24 19.24 19.24 19.24 0 19.24 17.42
12-04-23 19.17 19.17 19.17 0 19.17 17.36
12-04-20 19.46 19.46 19.46 0 19.46 17.62
12-04-19 19.42 19.42 19.42 0 19.42 17.58
12-04-18 19.46 19.46 19.46 0 19.46 17.62
12-04-17 19.59 19.59 19.59 0 19.59 17.74
12-04-16 19.45 19.45 19.45 0 19.45 17.61
12-04-13 19.47 19.47 19.47 0 19.47 17.63
Date Open High Low Vol Cls adjCls
12-04-12 19.61 19.61 19.61 0 19.61 17.76
12-04-11 19.31 19.31 19.31 0 19.31 17.48
12-04-10 19.18 19.18 19.18 0 19.18 17.37
12-04-09 19.47 19.47 19.47 0 19.47 17.63
12-04-05 19.67 19.67 19.67 0 19.67 17.81
12-04-04 19.64 19.64 19.64 0 19.64 17.78
12-04-03 20.00 20.00 20.00 0 20.00 18.11
12-04-02 20.00 20.00 20.00 0 20.00 18.11
12-03-30 19.84 19.84 19.84 0 19.84 17.96
Date Open High Low Vol Cls adjCls
12-03-29 19.67 19.67 19.67 0 19.67 17.81
12-03-28 19.82 19.82 19.82 0 19.82 17.95
12-03-27 20.03 20.03 20.03 0 20.03 18.14
12-03-26 20.02 20.02 20.02 0 20.02 18.13
12-03-23 19.90 19.90 19.90 0 19.90 18.02
12-03-22 19.79 19.79 19.79 0 19.79 17.92
12-03-21 20.00 20.00 20.00 0 20.00 18.11
12-03-20 20.05 20.05 20.05 0 20.05 18.15
12-03-19 20.28 20.28 20.28 0 20.28 18.36
Date Open High Low Vol Cls adjCls
12-03-16 20.31 20.31 20.31 0 20.31 18.39
12-03-15 20.37 20.37 20.37 0 20.37 18.44
12-03-14 20.35 20.35 20.35 0 20.35 18.43
12-03-13 20.50 20.50 20.50 0 20.50 18.56
12-03-12 20.12 20.12 20.12 0 20.12 18.22
12-03-09 20.29 20.29 20.29 0 20.29 18.37
12-03-08 20.25 20.25 20.25 0 20.25 18.34
12-03-07 19.91 19.91 19.91 0 19.91 18.03
12-03-06 19.75 19.75 19.75 0 19.75 17.88
Date Open High Low Vol Cls adjCls
12-03-05 20.33 20.33 20.33 0 20.33 18.41
12-03-02 20.57 20.57 20.57 0 20.57 18.63
12-03-01 20.60 20.60 20.60 0 20.60 18.65
12-02-29 20.48 20.48 20.48 0 20.48 18.54
12-02-28 20.41 20.41 20.41 0 20.41 18.48
12-02-27 20.16 20.16 20.16 0 20.16 18.25
12-02-24 20.35 20.35 20.35 0 20.35 18.43
12-02-23 20.26 20.26 20.26 0 20.26 18.34
12-02-22 20.29 20.29 20.29 0 20.29 18.37
Date Open High Low Vol Cls adjCls
12-02-21 20.29 20.29 20.29 0 20.29 18.37
12-02-17 20.33 20.33 20.33 0 20.33 18.41
12-02-16 20.25 20.25 20.25 0 20.25 18.34
12-02-15 20.12 20.12 20.12 0 20.12 18.22
12-02-14 20.04 20.04 20.04 0 20.04 18.15
12-02-13 20.16 20.16 20.16 0 20.16 18.25
12-02-10 19.93 19.93 19.93 0 19.93 18.05
12-02-09 20.29 20.29 20.29 0 20.29 18.37
12-02-08 20.21 20.21 20.21 0 20.21 18.30
Date Open High Low Vol Cls adjCls
12-02-07 19.98 19.98 19.98 0 19.98 18.09
12-02-06 19.97 19.97 19.97 0 19.97 18.08
12-02-03 20.09 20.09 20.09 0 20.09 18.19
12-02-02 19.82 19.82 19.82 0 19.82 17.95
12-02-01 19.60 19.60 19.60 0 19.60 17.75
12-01-31 19.27 19.27 19.27 0 19.27 17.45
12-01-30 19.09 19.09 19.09 0 19.09 17.29
12-01-27 19.28 19.28 19.28 0 19.28 17.46
12-01-26 19.14 19.14 19.14 0 19.14 17.33
Date Open High Low Vol Cls adjCls
12-01-25 19.07 19.07 19.07 0 19.07 17.27
12-01-24 18.89 18.89 18.89 0 18.89 17.10
12-01-23 18.90 18.90 18.90 0 18.90 17.11
12-01-20 18.83 18.83 18.83 0 18.83 17.05
12-01-19 18.77 18.77 18.77 0 18.77 17.00
12-01-18 18.59 18.59 18.59 0 18.59 16.83
12-01-17 18.28 18.28 18.28 0 18.28 16.55
12-01-13 17.95 17.95 17.95 0 17.95 16.25
12-01-12 18.03 18.03 18.03 0 18.03 16.33
Date Open High Low Vol Cls adjCls
12-01-11 17.91 17.91 17.91 0 17.91 16.22
12-01-10 17.89 17.89 17.89 0 17.89 16.20
12-01-09 17.55 17.55 17.55 0 17.55 15.89
12-01-06 17.44 17.44 17.44 0 17.44 15.79
12-01-05 17.59 17.59 17.59 0 17.59 15.93
12-01-04 17.63 17.63 17.63 0 17.63 15.96
12-01-03 17.64 17.64 17.64 0 17.64 15.97
11-12-30 17.24 17.24 17.24 0 17.24 15.61
11-12-29 17.26 17.26 17.26 0 17.26 15.63
Date Open High Low Vol Cls adjCls
11-12-28 17.08 17.08 17.08 0 17.08 15.47
11-12-27 17.36 17.36 17.36 0 17.36 15.72
11-12-23 17.45 17.45 17.45 0 17.45 15.80
11-12-22 17.34 17.34 17.34 0 17.34 15.70
11-12-21 17.20 17.20 17.20 0 17.20 15.57
11-12-20 17.06 17.06 17.06 0 17.06 15.45
11-12-19 16.62 16.62 16.62 0 16.62 15.05
11-12-16 16.98 16.98 16.98 0 16.98 15.37
11-12-15 16.91 16.91 16.91 0 16.91 15.31
Date Open High Low Vol Cls adjCls
11-12-14 16.94 16.94 16.94 0 16.94 15.34
11-12-13 17.15 17.15 17.15 0 17.15 15.53
11-12-12 17.31 17.31 17.31 0 17.31 15.67
11-12-09 17.89 17.89 17.89 0 17.89 16.08
11-12-08 17.71 17.71 17.71 0 17.71 15.92
11-12-07 18.18 18.18 18.18 0 18.18 16.34
11-12-06 18.13 18.13 18.13 0 18.13 16.30
11-12-05 18.28 18.28 18.28 0 18.28 16.43
11-12-02 18.12 18.12 18.12 0 18.12 16.29
Date Open High Low Vol Cls adjCls
11-12-01 18.15 18.15 18.15 0 18.15 16.32
11-11-30 17.93 17.93 17.93 0 17.93 16.12
11-11-29 17.25 17.25 17.25 0 17.25 15.51
11-11-28 17.20 17.20 17.20 0 17.20 15.46
11-11-25 16.66 16.66 16.66 0 16.66 14.98
11-11-23 16.71 16.71 16.71 0 16.71 15.02
11-11-22 17.20 17.20 17.20 0 17.20 15.46
11-11-21 17.22 17.22 17.22 0 17.22 15.48
11-11-18 17.73 17.73 17.73 0 17.73 15.94
Date Open High Low Vol Cls adjCls
11-11-17 17.88 17.88 17.88 0 17.88 16.07
11-11-16 18.09 18.09 18.09 0 18.09 16.26
11-11-15 18.42 18.42 18.42 0 18.42 16.56
11-11-14 18.42 18.42 18.42 0 18.42 16.56
11-11-11 18.55 18.55 18.55 0 18.55 16.68
11-11-10 18.21 18.21 18.21 0 18.21 16.37
11-11-09 18.29 18.29 18.29 0 18.29 16.44
11-11-08 19.03 19.03 19.03 0 19.03 17.11
11-11-07 18.92 18.92 18.92 0 18.92 17.01
Date Open High Low Vol Cls adjCls
11-11-04 18.80 18.80 18.80 0 18.80 16.90
11-11-03 18.79 18.79 18.79 0 18.79 16.89
11-11-02 18.62 18.62 18.62 0 18.62 16.74
11-11-01 18.32 18.32 18.32 0 18.32 16.47
11-10-31 18.73 18.73 18.73 0 18.73 16.84
11-10-28 19.28 19.28 19.28 0 19.28 17.33
11-10-27 19.18 19.18 19.18 0 19.18 17.24
11-10-26 18.39 18.39 18.39 0 18.39 16.53
11-10-25 18.05 18.05 18.05 0 18.05 16.23
Date Open High Low Vol Cls adjCls
11-10-24 18.24 18.24 18.24 0 18.24 16.40
11-10-21 17.70 17.70 17.70 0 17.70 15.91
11-10-20 17.41 17.41 17.41 0 17.41 15.65
11-10-19 17.70 17.70 17.70 0 17.70 15.91
11-10-18 17.89 17.89 17.89 0 17.89 16.08
11-10-17 17.74 17.74 17.74 0 17.74 15.95
11-10-14 18.04 18.04 18.04 0 18.04 16.22
11-10-13 17.85 17.85 17.85 0 17.85 16.05
11-10-12 17.76 17.76 17.76 0 17.76 15.97
Date Open High Low Vol Cls adjCls
11-10-11 17.39 17.39 17.39 0 17.39 15.63
11-10-10 17.29 17.29 17.29 0 17.29 15.54
11-10-07 16.77 16.77 16.77 0 16.77 15.08
11-10-06 16.75 16.75 16.75 0 16.75 15.06
11-10-05 16.27 16.27 16.27 0 16.27 14.63
11-10-04 16.17 16.17 16.17 0 16.17 14.54
11-10-03 16.04 16.04 16.04 0 16.04 14.42
11-09-30 16.62 16.62 16.62 0 16.62 14.94
11-09-29 17.00 17.00 17.00 0 17.00 15.28
Date Open High Low Vol Cls adjCls
11-09-28 16.77 16.77 16.77 0 16.77 15.08
11-09-27 17.03 17.03 17.03 0 17.03 15.31
11-09-26 16.54 16.54 16.54 0 16.54 14.87
11-09-23 16.66 16.66 16.66 0 16.66 14.98
11-09-22 16.76 16.76 16.76 0 16.76 15.07
11-09-21 17.73 17.73 17.73 0 17.73 15.94
11-09-20 18.21 18.21 18.21 0 18.21 16.37
11-09-19 18.30 18.30 18.30 0 18.30 16.45
11-09-16 18.78 18.78 18.78 0 18.78 16.88
Date Open High Low Vol Cls adjCls
11-09-15 18.65 18.65 18.65 0 18.65 16.77
11-09-14 18.50 18.50 18.50 0 18.50 16.63
11-09-13 18.68 18.68 18.68 0 18.68 16.79
11-09-12 18.69 18.69 18.69 0 18.69 16.80
11-09-09 18.88 18.88 18.88 0 18.88 16.97
11-09-08 19.40 19.40 19.40 0 19.40 17.44
11-09-07 19.78 19.78 19.78 0 19.78 17.66
11-09-06 19.32 19.32 19.32 0 19.32 17.25
11-09-02 19.69 19.69 19.69 0 19.69 17.58
Date Open High Low Vol Cls adjCls
11-09-01 20.01 20.01 20.01 0 20.01 17.86
11-08-31 20.06 20.06 20.06 0 20.06 17.91
11-08-30 19.69 19.69 19.69 0 19.69 17.58
11-08-29 19.59 19.59 19.59 0 19.59 17.49
11-08-26 19.04 19.04 19.04 0 19.04 17.00
11-08-25 18.84 18.84 18.84 0 18.84 16.82
11-08-24 19.20 19.20 19.20 0 19.20 17.14
11-08-23 19.36 19.36 19.36 0 19.36 17.28
11-08-22 18.78 18.78 18.78 0 18.78 16.76
Date Open High Low Vol Cls adjCls
11-08-19 18.80 18.80 18.80 0 18.80 16.78
11-08-18 19.17 19.17 19.17 0 19.17 17.11
11-08-17 19.91 19.91 19.91 0 19.91 17.77
11-08-16 19.81 19.81 19.81 0 19.81 17.68
11-08-15 19.92 19.92 19.92 0 19.92 17.78
11-08-12 19.44 19.44 19.44 0 19.44 17.35
11-08-11 19.50 19.50 19.50 0 19.50 17.41
11-08-10 18.73 18.73 18.73 0 18.73 16.72
11-08-09 19.45 19.45 19.45 0 19.45 17.36
Date Open High Low Vol Cls adjCls
11-08-08 18.78 18.78 18.78 0 18.78 16.76
11-08-05 20.21 20.21 20.21 0 20.21 18.04
11-08-04 20.49 20.49 20.49 0 20.49 18.29
11-08-03 21.52 21.52 21.52 0 21.52 19.21
11-08-02 21.69 21.69 21.69 0 21.69 19.36
11-08-01 22.13 22.13 22.13 0 22.13 19.75
11-07-29 22.05 22.05 22.05 0 22.05 19.68
11-07-28 22.13 22.13 22.13 0 22.13 19.75
11-07-27 22.14 22.14 22.14 0 22.14 19.76
Date Open High Low Vol Cls adjCls
11-07-26 22.33 22.33 22.33 0 22.33 19.93
11-07-25 22.25 22.25 22.25 0 22.25 19.86
11-07-22 22.31 22.31 22.31 0 22.31 19.91
11-07-21 22.22 22.22 22.22 0 22.22 19.83
11-07-20 22.00 22.00 22.00 0 22.00 19.64
11-07-19 21.93 21.93 21.93 0 21.93 19.58
11-07-18 21.71 21.71 21.71 0 21.71 19.38
11-07-15 21.98 21.98 21.98 0 21.98 19.62
11-07-14 21.86 21.86 21.86 0 21.86 19.51
Date Open High Low Vol Cls adjCls
11-07-13 21.91 21.91 21.91 0 21.91 19.56
11-07-12 21.65 21.65 21.65 0 21.65 19.33
11-07-11 21.94 21.94 21.94 0 21.94 19.58
11-07-08 22.40 22.40 22.40 0 22.40 19.99
11-07-07 22.56 22.56 22.56 0 22.56 20.14
11-07-06 22.34 22.34 22.34 0 22.34 19.94
11-07-05 22.42 22.42 22.42 0 22.42 20.01
11-07-01 22.37 22.37 22.37 0 22.37 19.97
11-06-30 22.10 22.10 22.10 0 22.10 19.73
Date Open High Low Vol Cls adjCls
11-06-29 21.87 21.87 21.87 0 21.87 19.52
11-06-28 21.65 21.65 21.65 0 21.65 19.33
11-06-27 21.45 21.45 21.45 0 21.45 19.15
11-06-24 21.33 21.33 21.33 0 21.33 19.04
11-06-23 21.30 21.30 21.30 0 21.30 19.01
11-06-22 21.41 21.41 21.41 0 21.41 19.11
11-06-21 21.46 21.46 21.46 0 21.46 19.16
11-06-20 21.20 21.20 21.20 0 21.20 18.92
11-06-17 21.29 21.29 21.29 0 21.29 19.00
Date Open High Low Vol Cls adjCls
11-06-16 21.29 21.29 21.29 0 21.29 19.00
11-06-15 21.53 21.53 21.53 0 21.53 19.22
11-06-14 21.82 21.82 21.82 0 21.82 19.48
11-06-13 21.61 21.61 21.61 0 21.61 19.29
11-06-10 21.64 21.64 21.64 0 21.64 19.32
11-06-09 22.01 22.01 22.01 0 22.01 19.65
11-06-08 21.98 21.98 21.98 0 21.98 19.62
11-06-07 22.22 22.22 22.22 0 22.22 19.73
11-06-06 22.06 22.06 22.06 0 22.06 19.59
Date Open High Low Vol Cls adjCls
11-06-03 22.29 22.29 22.29 0 22.29 19.79
11-06-02 22.35 22.35 22.35 0 22.35 19.85
11-06-01 22.26 22.26 22.26 0 22.26 19.77
11-05-31 22.53 22.53 22.53 0 22.53 20.01
11-05-27 22.10 22.10 22.10 0 22.10 19.62
11-05-26 21.89 21.89 21.89 0 21.89 19.44
11-05-25 21.61 21.61 21.61 0 21.61 19.19
11-05-24 21.69 21.69 21.69 0 21.69 19.26
11-05-23 21.50 21.50 21.50 0 21.50 19.09
Date Open High Low Vol Cls adjCls
11-05-20 21.97 21.97 21.97 0 21.97 19.51
11-05-19 22.07 22.07 22.07 0 22.07 19.60
11-05-18 22.16 22.16 22.16 0 22.16 19.68
11-05-17 21.98 21.98 21.98 0 21.98 19.52
11-05-16 21.94 21.94 21.94 0 21.94 19.48
11-05-13 22.07 22.07 22.07 0 22.07 19.60
11-05-12 22.28 22.28 22.28 0 22.28 19.78
11-05-11 22.39 22.39 22.39 0 22.39 19.88
11-05-10 22.60 22.60 22.60 0 22.60 20.07
Date Open High Low Vol Cls adjCls
11-05-09 22.46 22.46 22.46 0 22.46 19.94
11-05-06 22.35 22.35 22.35 0 22.35 19.85
11-05-05 22.29 22.29 22.29 0 22.29 19.79
11-05-04 22.52 22.52 22.52 0 22.52 20.00
11-05-03 22.83 22.83 22.83 0 22.83 20.27
11-05-02 23.14 23.14 23.14 0 23.14 20.55
11-04-29 23.17 23.17 23.17 0 23.17 20.57
11-04-28 23.12 23.12 23.12 0 23.12 20.53
11-04-27 23.21 23.21 23.21 0 23.21 20.61
Date Open High Low Vol Cls adjCls
11-04-26 23.16 23.16 23.16 0 23.16 20.57
11-04-25 23.10 23.10 23.10 0 23.10 20.51
11-04-21 23.12 23.12 23.12 0 23.12 20.53
11-04-20 22.95 22.95 22.95 0 22.95 20.38
11-04-19 22.51 22.51 22.51 0 22.51 19.99
11-04-18 22.34 22.34 22.34 0 22.34 19.84
11-04-15 22.71 22.71 22.71 0 22.71 20.17
11-04-14 22.69 22.69 22.69 0 22.69 20.15
11-04-13 22.65 22.65 22.65 0 22.65 20.11
Date Open High Low Vol Cls adjCls
11-04-12 22.51 22.51 22.51 0 22.51 19.99
11-04-11 22.86 22.86 22.86 0 22.86 20.30
11-04-08 23.01 23.01 23.01 0 23.01 20.43
11-04-07 22.98 22.98 22.98 0 22.98 20.41
11-04-06 22.95 22.95 22.95 0 22.95 20.38
11-04-05 22.80 22.80 22.80 0 22.80 20.25
11-04-04 22.77 22.77 22.77 0 22.77 20.22
11-04-01 22.65 22.65 22.65 0 22.65 20.11
11-03-31 22.29 22.29 22.29 0 22.29 19.79
Date Open High Low Vol Cls adjCls
11-03-30 22.12 22.12 22.12 0 22.12 19.64
11-03-29 21.84 21.84 21.84 0 21.84 19.39
11-03-28 21.64 21.64 21.64 0 21.64 19.22
11-03-25 21.73 21.73 21.73 0 21.73 19.30
11-03-24 21.70 21.70 21.70 0 21.70 19.27
11-03-23 21.46 21.46 21.46 0 21.46 19.06
11-03-22 21.31 21.31 21.31 0 21.31 18.92
11-03-21 21.20 21.20 21.20 0 21.20 18.82
11-03-18 20.92 20.92 20.92 0 20.92 18.58
Date Open High Low Vol Cls adjCls
11-03-17 20.72 20.72 20.72 0 20.72 18.40
11-03-16 20.62 20.62 20.62 0 20.62 18.31
11-03-15 20.86 20.86 20.86 0 20.86 18.52
11-03-14 21.23 21.23 21.23 0 21.23 18.85
11-03-11 21.17 21.17 21.17 0 21.17 18.80
11-03-10 21.18 21.18 21.18 0 21.18 18.81
11-03-09 21.60 21.60 21.60 0 21.60 19.18
11-03-08 21.57 21.57 21.57 0 21.57 19.15
11-03-07 21.41 21.41 21.41 0 21.41 19.01
Date Open High Low Vol Cls adjCls
11-03-04 21.55 21.55 21.55 0 21.55 19.14
11-03-03 21.54 21.54 21.54 0 21.54 19.13
11-03-02 21.14 21.14 21.14 0 21.14 18.77
11-03-01 20.99 20.99 20.99 0 20.99 18.64
11-02-28 21.09 21.09 21.09 0 21.09 18.73
11-02-25 20.95 20.95 20.95 0 20.95 18.60
11-02-24 20.71 20.71 20.71 0 20.71 18.39
11-02-23 20.85 20.85 20.85 0 20.85 18.51
11-02-22 20.90 20.90 20.90 0 20.90 18.56
Date Open High Low Vol Cls adjCls
11-02-18 21.50 21.50 21.50 0 21.50 19.09
11-02-17 21.36 21.36 21.36 0 21.36 18.97
11-02-16 21.27 21.27 21.27 0 21.27 18.89
11-02-15 21.16 21.16 21.16 0 21.16 18.79
11-02-14 21.21 21.21 21.21 0 21.21 18.83
11-02-11 21.00 21.00 21.00 0 21.00 18.65
11-02-10 20.96 20.96 20.96 0 20.96 18.61
11-02-09 21.28 21.28 21.28 0 21.28 18.90
11-02-08 21.63 21.63 21.63 0 21.63 19.21
Date Open High Low Vol Cls adjCls
11-02-07 21.67 21.67 21.67 0 21.67 19.24
11-02-04 21.70 21.70 21.70 0 21.70 19.27
11-02-03 21.73 21.73 21.73 0 21.73 19.30
11-02-02 21.73 21.73 21.73 0 21.73 19.30
11-02-01 21.72 21.72 21.72 0 21.72 19.29
11-01-31 21.46 21.46 21.46 0 21.46 19.06
11-01-28 21.41 21.41 21.41 0 21.41 19.01
11-01-27 21.88 21.88 21.88 0 21.88 19.43
11-01-26 21.93 21.93 21.93 0 21.93 19.47
Date Open High Low Vol Cls adjCls
11-01-25 21.78 21.78 21.78 0 21.78 19.34
11-01-24 21.85 21.85 21.85 0 21.85 19.40
11-01-21 21.80 21.80 21.80 0 21.80 19.36
11-01-20 21.93 21.93 21.93 0 21.93 19.47
11-01-19 22.14 22.14 22.14 0 22.14 19.66
11-01-18 22.25 22.25 22.25 0 22.25 19.76
11-01-14 22.28 22.28 22.28 0 22.28 19.78
11-01-13 22.28 22.28 22.28 0 22.28 19.78
11-01-12 22.36 22.36 22.36 0 22.36 19.85
Date Open High Low Vol Cls adjCls
11-01-11 21.98 21.98 21.98 0 21.98 19.52
11-01-10 21.84 21.84 21.84 0 21.84 19.39
11-01-07 22.00 22.00 22.00 0 22.00 19.54
11-01-06 22.23 22.23 22.23 0 22.23 19.74
11-01-05 22.43 22.43 22.43 0 22.43 19.92
11-01-04 22.48 22.48 22.48 0 22.48 19.96
11-01-03 22.46 22.46 22.46 0 22.46 19.94
10-12-31 22.16 22.16 22.16 0 22.16 19.68
10-12-30 22.04 22.04 22.04 0 22.04 19.57
Date Open High Low Vol Cls adjCls
10-12-29 21.87 21.87 21.87 0 21.87 19.42
10-12-28 21.66 21.66 21.66 0 21.66 19.23
10-12-27 21.65 21.65 21.65 0 21.65 19.22
10-12-23 21.66 21.66 21.66 0 21.66 19.23
10-12-22 21.66 21.66 21.66 0 21.66 19.23
10-12-21 21.60 21.60 21.60 0 21.60 19.18
10-12-20 21.38 21.38 21.38 0 21.38 18.98
10-12-17 21.44 21.44 21.44 0 21.44 19.04
10-12-16 21.41 21.41 21.41 0 21.41 19.01
Date Open High Low Vol Cls adjCls
10-12-15 21.42 21.42 21.42 0 21.42 19.02
10-12-14 21.66 21.66 21.66 0 21.66 19.23
10-12-13 21.54 21.54 21.54 0 21.54 19.13
10-12-10 21.42 21.42 21.42 0 21.42 19.02
10-12-09 21.44 21.44 21.44 0 21.44 19.04
10-12-08 21.44 21.44 21.44 0 21.44 19.04
10-12-07 21.70 21.70 21.70 0 21.70 19.18
10-12-06 21.72 21.72 21.72 0 21.72 19.20
10-12-03 21.65 21.65 21.65 0 21.65 19.14
Date Open High Low Vol Cls adjCls
10-12-02 21.61 21.61 21.61 0 21.61 19.10
10-12-01 21.32 21.32 21.32 0 21.32 18.84
10-11-30 20.74 20.74 20.74 0 20.74 18.33
10-11-29 20.78 20.78 20.78 0 20.78 18.37
10-11-26 20.73 20.73 20.73 0 20.73 18.32
10-11-24 21.18 21.18 21.18 0 21.18 18.72
10-11-23 20.90 20.90 20.90 0 20.90 18.47
10-11-22 21.40 21.40 21.40 0 21.40 18.91
10-11-19 21.44 21.44 21.44 0 21.44 18.95
Date Open High Low Vol Cls adjCls
10-11-18 21.45 21.45 21.45 0 21.45 18.96
10-11-17 21.04 21.04 21.04 0 21.04 18.60
10-11-16 21.04 21.04 21.04 0 21.04 18.60
10-11-15 21.46 21.46 21.46 0 21.46 18.97
10-11-12 21.54 21.54 21.54 0 21.54 19.04
10-11-11 22.01 22.01 22.01 0 22.01 19.45
10-11-10 22.20 22.20 22.20 0 22.20 19.62
10-11-09 22.14 22.14 22.14 0 22.14 19.57
10-11-08 22.23 22.23 22.23 0 22.23 19.65
Date Open High Low Vol Cls adjCls
10-11-05 22.31 22.31 22.31 0 22.31 19.72
10-11-04 22.31 22.31 22.31 0 22.31 19.72
10-11-03 21.85 21.85 21.85 0 21.85 19.31
10-11-02 21.72 21.72 21.72 0 21.72 19.20
10-11-01 21.52 21.52 21.52 0 21.52 19.02
10-10-29 21.31 21.31 21.31 0 21.31 18.84
10-10-28 21.30 21.30 21.30 0 21.30 18.83
10-10-27 21.23 21.23 21.23 0 21.23 18.76
10-10-26 21.52 21.52 21.52 0 21.52 19.02
Date Open High Low Vol Cls adjCls
10-10-25 21.49 21.49 21.49 0 21.49 18.99
10-10-22 21.29 21.29 21.29 0 21.29 18.82
10-10-21 21.25 21.25 21.25 0 21.25 18.78
10-10-20 21.24 21.24 21.24 0 21.24 18.77
10-10-19 21.03 21.03 21.03 0 21.03 18.59
10-10-18 21.46 21.46 21.46 0 21.46 18.97
10-10-15 21.56 21.56 21.56 0 21.56 19.06
10-10-14 21.60 21.60 21.60 0 21.60 19.09
10-10-13 21.56 21.56 21.56 0 21.56 19.06
Date Open High Low Vol Cls adjCls
10-10-12 21.23 21.23 21.23 0 21.23 18.76
10-10-11 21.30 21.30 21.30 0 21.30 18.83
10-10-08 21.27 21.27 21.27 0 21.27 18.80
10-10-07 21.21 21.21 21.21 0 21.21 18.75
10-10-06 21.31 21.31 21.31 0 21.31 18.84
10-10-05 21.24 21.24 21.24 0 21.24 18.77
10-10-04 20.95 20.95 20.95 0 20.95 18.52
10-10-01 20.95 20.95 20.95 0 20.95 18.52
10-09-30 20.70 20.70 20.70 0 20.70 18.30
Date Open High Low Vol Cls adjCls
10-09-29 20.61 20.61 20.61 0 20.61 18.22
10-09-28 20.52 20.52 20.52 0 20.52 18.14
10-09-27 20.43 20.43 20.43 0 20.43 18.06
10-09-24 20.40 20.40 20.40 0 20.40 18.03
10-09-23 20.06 20.06 20.06 0 20.06 17.73
10-09-22 20.14 20.14 20.14 0 20.14 17.80
10-09-21 20.14 20.14 20.14 0 20.14 17.80
10-09-20 20.16 20.16 20.16 0 20.16 17.82
10-09-17 19.88 19.88 19.88 0 19.88 17.57
Date Open High Low Vol Cls adjCls
10-09-16 19.84 19.84 19.84 0 19.84 17.54
10-09-15 19.94 19.94 19.94 0 19.94 17.62
10-09-14 19.85 19.85 19.85 0 19.85 17.54
10-09-13 19.82 19.82 19.82 0 19.82 17.52
10-09-10 19.48 19.48 19.48 0 19.48 17.22
10-09-09 19.38 19.38 19.38 0 19.38 17.13
10-09-08 19.27 19.27 19.27 0 19.27 17.03
10-09-07 19.21 19.21 19.21 0 19.21 16.90
10-09-03 19.37 19.37 19.37 0 19.37 17.04
Date Open High Low Vol Cls adjCls
10-09-02 19.19 19.19 19.19 0 19.19 16.88
10-09-01 19.11 19.11 19.11 0 19.11 16.81
10-08-31 18.58 18.58 18.58 0 18.58 16.34
10-08-30 18.52 18.52 18.52 0 18.52 16.29
10-08-27 18.72 18.72 18.72 0 18.72 16.47
10-08-26 18.47 18.47 18.47 0 18.47 16.25
10-08-25 18.57 18.57 18.57 0 18.57 16.33
10-08-24 18.65 18.65 18.65 0 18.65 16.40
10-08-23 18.87 18.87 18.87 0 18.87 16.60
Date Open High Low Vol Cls adjCls
10-08-20 18.96 18.96 18.96 0 18.96 16.68
10-08-19 18.96 18.96 18.96 0 18.96 16.68
10-08-18 19.08 19.08 19.08 0 19.08 16.78
10-08-17 19.05 19.05 19.05 0 19.05 16.76
10-08-16 18.84 18.84 18.84 0 18.84 16.57
10-08-13 18.72 18.72 18.72 0 18.72 16.47
10-08-12 18.61 18.61 18.61 0 18.61 16.37
10-08-11 18.62 18.62 18.62 0 18.62 16.38
10-08-10 19.14 19.14 19.14 0 19.14 16.84
Date Open High Low Vol Cls adjCls
10-08-09 19.38 19.38 19.38 0 19.38 17.05
10-08-06 19.23 19.23 19.23 0 19.23 16.91
10-08-05 19.23 19.23 19.23 0 19.23 16.91
10-08-04 19.31 19.31 19.31 0 19.31 16.98
10-08-03 19.16 19.16 19.16 0 19.16 16.85
10-08-02 19.30 19.30 19.30 0 19.30 16.98
10-07-30 18.83 18.83 18.83 0 18.83 16.56
10-07-29 18.79 18.79 18.79 0 18.79 16.53
10-07-28 18.72 18.72 18.72 0 18.72 16.47
Date Open High Low Vol Cls adjCls
10-07-27 18.81 18.81 18.81 0 18.81 16.55
10-07-26 18.77 18.77 18.77 0 18.77 16.51
10-07-23 18.70 18.70 18.70 0 18.70 16.45
10-07-22 18.57 18.57 18.57 0 18.57 16.33
10-07-21 18.19 18.19 18.19 0 18.19 16.00
10-07-20 18.28 18.28 18.28 0 18.28 16.08
10-07-19 18.01 18.01 18.01 0 18.01 15.84
10-07-16 17.89 17.89 17.89 0 17.89 15.74
10-07-15 18.22 18.22 18.22 0 18.22 16.03
Date Open High Low Vol Cls adjCls
10-07-14 18.24 18.24 18.24 0 18.24 16.04
10-07-13 18.23 18.23 18.23 0 18.23 16.03
10-07-12 18.09 18.09 18.09 0 18.09 15.91
10-07-09 18.12 18.12 18.12 0 18.12 15.94
10-07-08 17.94 17.94 17.94 0 17.94 15.78
10-07-07 17.89 17.89 17.89 0 17.89 15.74
10-07-06 17.57 17.57 17.57 0 17.57 15.45
10-07-02 17.30 17.30 17.30 0 17.30 15.22
10-07-01 17.26 17.26 17.26 0 17.26 15.18
Date Open High Low Vol Cls adjCls
10-06-30 17.27 17.27 17.27 0 17.27 15.19
10-06-29 17.31 17.31 17.31 0 17.31 15.23
10-06-28 17.90 17.90 17.90 0 17.90 15.74
10-06-25 17.91 17.91 17.91 0 17.91 15.75
10-06-24 17.85 17.85 17.85 0 17.85 15.70
10-06-23 18.03 18.03 18.03 0 18.03 15.86
10-06-22 17.99 17.99 17.99 0 17.99 15.82
10-06-21 18.23 18.23 18.23 0 18.23 16.03
10-06-18 17.92 17.92 17.92 0 17.92 15.76
Date Open High Low Vol Cls adjCls
10-06-17 17.85 17.85 17.85 0 17.85 15.70
10-06-16 17.83 17.83 17.83 0 17.83 15.68
10-06-15 17.81 17.81 17.81 0 17.81 15.67
10-06-14 17.42 17.42 17.42 0 17.42 15.32
10-06-11 17.32 17.32 17.32 0 17.32 15.23
10-06-10 17.24 17.24 17.24 0 17.24 15.16
10-06-09 16.75 16.75 16.75 0 16.75 14.73
10-06-08 16.85 16.85 16.85 0 16.85 14.82
10-06-07 16.71 16.71 16.71 0 16.71 14.60
Date Open High Low Vol Cls adjCls
10-06-04 16.96 16.96 16.96 0 16.96 14.82
10-06-03 17.46 17.46 17.46 0 17.46 15.25
10-06-02 17.39 17.39 17.39 0 17.39 15.19
10-06-01 16.98 16.98 16.98 0 16.98 14.83
10-05-28 17.24 17.24 17.24 0 17.24 15.06
10-05-27 17.27 17.27 17.27 0 17.27 15.09
10-05-26 16.49 16.49 16.49 0 16.49 14.41
10-05-25 16.37 16.37 16.37 0 16.37 14.30
10-05-24 16.75 16.75 16.75 0 16.75 14.63
Date Open High Low Vol Cls adjCls
10-05-21 16.78 16.78 16.78 0 16.78 14.66
10-05-20 16.52 16.52 16.52 0 16.52 14.43
10-05-19 17.31 17.31 17.31 0 17.31 15.12
10-05-18 17.60 17.60 17.60 0 17.60 15.38
10-05-17 17.86 17.86 17.86 0 17.86 15.60
10-05-14 18.05 18.05 18.05 0 18.05 15.77
10-05-13 18.34 18.34 18.34 0 18.34 16.02
10-05-12 18.42 18.42 18.42 0 18.42 16.09
10-05-11 18.20 18.20 18.20 0 18.20 15.90
Date Open High Low Vol Cls adjCls
10-05-10 18.44 18.44 18.44 0 18.44 16.11
10-05-07 17.40 17.40 17.40 0 17.40 15.20
10-05-06 17.48 17.48 17.48 0 17.48 15.27
10-05-05 18.24 18.24 18.24 0 18.24 15.94
10-05-04 18.53 18.53 18.53 0 18.53 16.19
10-05-03 19.15 19.15 19.15 0 19.15 16.73
10-04-30 19.09 19.09 19.09 0 19.09 16.68
10-04-29 19.21 19.21 19.21 0 19.21 16.76
10-04-28 19.01 19.01 19.01 0 19.01 16.58
Date Open High Low Vol Cls adjCls
10-04-27 18.95 18.95 18.95 0 18.95 16.53
10-04-26 19.49 19.49 19.49 0 19.49 17.00
10-04-23 19.41 19.41 19.41 0 19.41 16.93
10-04-22 19.31 19.31 19.31 0 19.31 16.84
10-04-21 19.28 19.28 19.28 0 19.28 16.82
10-04-20 19.26 19.26 19.26 0 19.26 16.80
10-04-19 19.05 19.05 19.05 0 19.05 16.62
10-04-16 19.24 19.24 19.24 0 19.24 16.78
10-04-15 19.65 19.65 19.65 0 19.65 17.14
Date Open High Low Vol Cls adjCls
10-04-14 19.68 19.68 19.68 0 19.68 17.17
10-04-13 19.45 19.45 19.45 0 19.45 16.97
10-04-12 19.52 19.52 19.52 0 19.52 17.03
10-04-09 19.61 19.61 19.61 0 19.61 17.11
10-04-08 19.48 19.48 19.48 0 19.48 16.99
10-04-07 19.47 19.47 19.47 0 19.47 16.98
10-04-06 19.52 19.52 19.52 0 19.52 17.03
10-04-05 19.45 19.45 19.45 0 19.45 16.97
10-04-01 19.26 19.26 19.26 0 19.26 16.80
Date Open High Low Vol Cls adjCls
10-03-31 18.91 18.91 18.91 0 18.91 16.50
10-03-30 18.90 18.90 18.90 0 18.90 16.49
10-03-29 18.83 18.83 18.83 0 18.83 16.43
10-03-26 18.59 18.59 18.59 0 18.59 16.22
10-03-25 18.47 18.47 18.47 0 18.47 16.11
10-03-24 18.53 18.53 18.53 0 18.53 16.16
10-03-23 18.67 18.67 18.67 0 18.67 16.29
10-03-22 18.62 18.62 18.62 0 18.62 16.24
10-03-19 18.60 18.60 18.60 0 18.60 16.23
Date Open High Low Vol Cls adjCls
10-03-18 18.72 18.72 18.72 0 18.72 16.33
10-03-17 18.78 18.78 18.78 0 18.78 16.38
10-03-16 18.55 18.55 18.55 0 18.55 16.18
10-03-15 18.34 18.34 18.34 0 18.34 16.00
10-03-12 18.50 18.50 18.50 0 18.50 16.14
10-03-11 18.50 18.50 18.50 0 18.50 16.14
10-03-10 18.51 18.51 18.51 0 18.51 16.15
10-03-09 18.42 18.42 18.42 0 18.42 16.07
10-03-08 18.42 18.42 18.42 0 18.42 16.06
Date Open High Low Vol Cls adjCls
10-03-05 18.33 18.33 18.33 0 18.33 15.98
10-03-04 18.01 18.01 18.01 0 18.01 15.70
10-03-03 17.99 17.99 17.99 0 17.99 15.68
10-03-02 17.86 17.86 17.86 0 17.86 15.57
10-03-01 17.65 17.65 17.65 0 17.65 15.39
10-02-26 17.42 17.42 17.42 0 17.42 15.19
10-02-25 17.25 17.25 17.25 0 17.25 15.04
10-02-24 17.39 17.39 17.39 0 17.39 15.16
10-02-23 17.31 17.31 17.31 0 17.31 15.09
Date Open High Low Vol Cls adjCls
10-02-22 17.53 17.53 17.53 0 17.53 15.28
10-02-19 17.49 17.49 17.49 0 17.49 15.25
10-02-18 17.64 17.64 17.64 0 17.64 15.38
10-02-17 17.62 17.62 17.62 0 17.62 15.36
10-02-16 17.48 17.48 17.48 0 17.48 15.24
10-02-12 17.19 17.19 17.19 0 17.19 14.99
10-02-11 17.26 17.26 17.26 0 17.26 15.05
10-02-10 16.97 16.97 16.97 0 16.97 14.79
10-02-09 16.98 16.98 16.98 0 16.98 14.80
Date Open High Low Vol Cls adjCls
10-02-08 16.55 16.55 16.55 0 16.55 14.43
10-02-05 16.70 16.70 16.70 0 16.70 14.56
10-02-04 17.03 17.03 17.03 0 17.03 14.85
10-02-03 17.67 17.67 17.67 0 17.67 15.40
10-02-02 17.60 17.60 17.60 0 17.60 15.34
10-02-01 17.53 17.53 17.53 0 17.53 15.28
10-01-29 17.23 17.23 17.23 0 17.23 15.02
10-01-28 17.33 17.33 17.33 0 17.33 15.11
10-01-27 17.31 17.31 17.31 0 17.31 15.09
Date Open High Low Vol Cls adjCls
10-01-26 17.46 17.46 17.46 0 17.46 15.22
10-01-25 17.82 17.82 17.82 0 17.82 15.53
10-01-22 17.72 17.72 17.72 0 17.72 15.45
10-01-21 18.09 18.09 18.09 0 18.09 15.77
10-01-20 18.57 18.57 18.57 0 18.57 16.19
10-01-19 18.95 18.95 18.95 0 18.95 16.52
10-01-15 18.74 18.74 18.74 0 18.74 16.34
10-01-14 18.91 18.91 18.91 0 18.91 16.48
10-01-13 18.86 18.86 18.86 0 18.86 16.44
Date Open High Low Vol Cls adjCls
10-01-12 18.83 18.83 18.83 0 18.83 16.42
10-01-11 19.06 19.06 19.06 0 19.06 16.62
10-01-08 18.99 18.99 18.99 0 18.99 16.55
10-01-07 18.87 18.87 18.87 0 18.87 16.45
10-01-06 18.98 18.98 18.98 0 18.98 16.55
10-01-05 18.83 18.83 18.83 0 18.83 16.42
10-01-04 18.73 18.73 18.73 0 18.73 16.33
09-12-31 18.23 18.23 18.23 0 18.23 15.89
09-12-30 18.16 18.16 18.16 0 18.16 15.83
Date Open High Low Vol Cls adjCls
09-12-29 18.11 18.11 18.11 0 18.11 15.79
09-12-28 18.08 18.08 18.08 0 18.08 15.76
09-12-24 17.98 17.98 17.98 0 17.98 15.67
09-12-23 17.80 17.80 17.80 0 17.80 15.52
09-12-22 17.66 17.66 17.66 0 17.66 15.40
09-12-21 17.52 17.52 17.52 0 17.52 15.27
09-12-18 17.55 17.55 17.55 0 17.55 15.30
09-12-17 17.53 17.53 17.53 0 17.53 15.28
09-12-16 17.87 17.87 17.87 0 17.87 15.58
Date Open High Low Vol Cls adjCls
09-12-15 17.87 17.87 17.87 0 17.87 15.58
09-12-14 18.00 18.00 18.00 0 18.00 15.69
09-12-11 17.89 17.89 17.89 0 17.89 15.60
09-12-10 17.80 17.80 17.80 0 17.80 15.52
09-12-09 17.73 17.73 17.73 0 17.73 15.46
09-12-08 17.70 17.70 17.70 0 17.70 15.43
09-12-07 17.99 17.99 17.99 0 17.99 15.62
09-12-04 18.10 18.10 18.10 0 18.10 15.72
09-12-03 18.04 18.04 18.04 0 18.04 15.67
Date Open High Low Vol Cls adjCls
09-12-02 18.05 18.05 18.05 0 18.05 15.68
09-12-01 17.94 17.94 17.94 0 17.94 15.58
09-11-30 17.50 17.50 17.50 0 17.50 15.20
09-11-27 17.32 17.32 17.32 0 17.32 15.04
09-11-25 17.95 17.95 17.95 0 17.95 15.59
09-11-24 17.77 17.77 17.77 0 17.77 15.43
09-11-23 17.82 17.82 17.82 0 17.82 15.48
09-11-20 17.59 17.59 17.59 0 17.59 15.28
09-11-19 17.64 17.64 17.64 0 17.64 15.32
Date Open High Low Vol Cls adjCls
09-11-18 17.88 17.88 17.88 0 17.88 15.53
09-11-17 17.94 17.94 17.94 0 17.94 15.58
09-11-16 18.01 18.01 18.01 0 18.01 15.64
09-11-13 17.66 17.66 17.66 0 17.66 15.34
09-11-12 17.48 17.48 17.48 0 17.48 15.18
09-11-11 17.76 17.76 17.76 0 17.76 15.42
09-11-10 17.59 17.59 17.59 0 17.59 15.28
09-11-09 17.65 17.65 17.65 0 17.65 15.33
09-11-06 17.14 17.14 17.14 0 17.14 14.89
Date Open High Low Vol Cls adjCls
09-11-05 17.08 17.08 17.08 0 17.08 14.83
09-11-04 16.87 16.87 16.87 0 16.87 14.65
09-11-03 16.52 16.52 16.52 0 16.52 14.35
09-11-02 16.55 16.55 16.55 0 16.55 14.37
09-10-30 16.49 16.49 16.49 0 16.49 14.32
09-10-29 16.95 16.95 16.95 0 16.95 14.72
09-10-28 16.58 16.58 16.58 0 16.58 14.40
09-10-27 17.20 17.20 17.20 0 17.20 14.94
09-10-26 17.47 17.47 17.47 0 17.47 15.17
Date Open High Low Vol Cls adjCls
09-10-23 17.64 17.64 17.64 0 17.64 15.32
09-10-22 17.70 17.70 17.70 0 17.70 15.37
09-10-21 17.68 17.68 17.68 0 17.68 15.36
09-10-20 17.78 17.78 17.78 0 17.78 15.44
09-10-19 17.97 17.97 17.97 0 17.97 15.61
09-10-16 17.72 17.72 17.72 0 17.72 15.39
09-10-15 17.89 17.89 17.89 0 17.89 15.54
09-10-14 17.92 17.92 17.92 0 17.92 15.56
09-10-13 17.45 17.45 17.45 0 17.45 15.16
Date Open High Low Vol Cls adjCls
09-10-12 17.40 17.40 17.40 0 17.40 15.11
09-10-09 17.35 17.35 17.35 0 17.35 15.07
09-10-08 17.28 17.28 17.28 0 17.28 15.01
09-10-07 17.08 17.08 17.08 0 17.08 14.83
09-10-06 17.06 17.06 17.06 0 17.06 14.82
09-10-05 16.79 16.79 16.79 0 16.79 14.58
09-10-02 16.48 16.48 16.48 0 16.48 14.31
09-10-01 16.51 16.51 16.51 0 16.51 14.34
09-09-30 16.80 16.80 16.80 0 16.80 14.59
Date Open High Low Vol Cls adjCls
09-09-29 16.75 16.75 16.75 0 16.75 14.55
09-09-28 16.70 16.70 16.70 0 16.70 14.50
09-09-25 16.62 16.62 16.62 0 16.62 14.43
09-09-24 16.59 16.59 16.59 0 16.59 14.41
09-09-23 16.75 16.75 16.75 0 16.75 14.55
09-09-22 16.95 16.95 16.95 0 16.95 14.72
09-09-21 16.76 16.76 16.76 0 16.76 14.56
09-09-18 16.86 16.86 16.86 0 16.86 14.64
09-09-17 16.79 16.79 16.79 0 16.79 14.58
Date Open High Low Vol Cls adjCls
09-09-16 16.85 16.85 16.85 0 16.85 14.63
09-09-15 16.45 16.45 16.45 0 16.45 14.29
09-09-14 16.30 16.30 16.30 0 16.30 14.16
09-09-11 16.34 16.34 16.34 0 16.34 14.19
09-09-10 16.30 16.30 16.30 0 16.30 14.16
09-09-09 16.16 16.16 16.16 0 16.16 14.04
09-09-08 16.22 16.22 16.22 0 16.22 14.03
09-09-04 15.90 15.90 15.90 0 15.90 13.75
09-09-03 15.64 15.64 15.64 0 15.64 13.53
Date Open High Low Vol Cls adjCls
09-09-02 15.39 15.39 15.39 0 15.39 13.31
09-09-01 15.32 15.32 15.32 0 15.32 13.25
09-08-31 15.53 15.53 15.53 0 15.53 13.43
09-08-28 15.72 15.72 15.72 0 15.72 13.60
09-08-27 15.70 15.70 15.70 0 15.70 13.58
09-08-26 15.70 15.70 15.70 0 15.70 13.58
09-08-25 15.77 15.77 15.77 0 15.77 13.64
09-08-24 15.77 15.77 15.77 0 15.77 13.64
09-08-21 15.67 15.67 15.67 0 15.67 13.55
Date Open High Low Vol Cls adjCls
09-08-20 15.44 15.44 15.44 0 15.44 13.35
09-08-19 15.24 15.24 15.24 0 15.24 13.18
09-08-18 15.25 15.25 15.25 0 15.25 13.19
09-08-17 15.00 15.00 15.00 0 15.00 12.97
09-08-14 15.59 15.59 15.59 0 15.59 13.48
09-08-13 15.75 15.75 15.75 0 15.75 13.62
09-08-12 15.51 15.51 15.51 0 15.51 13.41
09-08-11 15.43 15.43 15.43 0 15.43 13.35
09-08-10 15.61 15.61 15.61 0 15.61 13.50
Date Open High Low Vol Cls adjCls
09-08-07 15.71 15.71 15.71 0 15.71 13.59
09-08-06 15.61 15.61 15.61 0 15.61 13.50
09-08-05 15.72 15.72 15.72 0 15.72 13.60
09-08-04 15.85 15.85 15.85 0 15.85 13.71
09-08-03 15.92 15.92 15.92 0 15.92 13.77
09-07-31 15.47 15.47 15.47 0 15.47 13.38
09-07-30 15.27 15.27 15.27 0 15.27 13.21
09-07-29 15.05 15.05 15.05 0 15.05 13.02
09-07-28 15.26 15.26 15.26 0 15.26 13.20
Date Open High Low Vol Cls adjCls
09-07-27 15.22 15.22 15.22 0 15.22 13.16
09-07-24 15.11 15.11 15.11 0 15.11 13.07
09-07-23 15.10 15.10 15.10 0 15.10 13.06
09-07-22 14.75 14.75 14.75 0 14.75 12.76
09-07-21 14.77 14.77 14.77 0 14.77 12.77
09-07-20 14.78 14.78 14.78 0 14.78 12.78
09-07-17 14.33 14.33 14.33 0 14.33 12.39
09-07-16 14.22 14.22 14.22 0 14.22 12.30
09-07-15 14.17 14.17 14.17 0 14.17 12.26
Date Open High Low Vol Cls adjCls
09-07-14 13.55 13.55 13.55 0 13.55 11.72
09-07-13 13.40 13.40 13.40 0 13.40 11.59
09-07-10 13.45 13.45 13.45 0 13.45 11.63
09-07-09 13.58 13.58 13.58 0 13.58 11.75
09-07-08 13.38 13.38 13.38 0 13.38 11.57
09-07-07 13.52 13.52 13.52 0 13.52 11.69
09-07-06 13.75 13.75 13.75 0 13.75 11.89
09-07-02 13.78 13.78 13.78 0 13.78 11.92
09-07-01 14.04 14.04 14.04 0 14.04 12.14
Date Open High Low Vol Cls adjCls
09-06-30 13.80 13.80 13.80 0 13.80 11.94
09-06-29 13.97 13.97 13.97 0 13.97 12.08
09-06-26 13.87 13.87 13.87 0 13.87 12.00
09-06-25 13.75 13.75 13.75 0 13.75 11.89
09-06-24 13.45 13.45 13.45 0 13.45 11.63
09-06-23 13.18 13.18 13.18 0 13.18 11.40
09-06-22 13.16 13.16 13.16 0 13.16 11.38
09-06-19 13.54 13.54 13.54 0 13.54 11.71
09-06-18 13.43 13.43 13.43 0 13.43 11.62
Date Open High Low Vol Cls adjCls
09-06-17 13.54 13.54 13.54 0 13.54 11.71
09-06-16 13.62 13.62 13.62 0 13.62 11.78
09-06-15 13.75 13.75 13.75 0 13.75 11.89
09-06-12 14.26 14.26 14.26 0 14.26 12.33
09-06-11 14.31 14.31 14.31 0 14.31 12.38
09-06-10 14.17 14.17 14.17 0 14.17 12.26
09-06-09 13.99 13.99 13.99 0 13.99 12.10
09-06-08 14.08 14.08 14.08 0 14.08 12.10
09-06-05 14.32 14.32 14.32 0 14.32 12.30
Date Open High Low Vol Cls adjCls
09-06-04 14.28 14.28 14.28 0 14.28 12.27
09-06-03 14.15 14.15 14.15 0 14.15 12.16
09-06-02 14.44 14.44 14.44 0 14.44 12.41
09-06-01 14.52 14.52 14.52 0 14.52 12.47
09-05-29 14.03 14.03 14.03 0 14.03 12.05
09-05-28 13.83 13.83 13.83 0 13.83 11.88
09-05-27 13.57 13.57 13.57 0 13.57 11.66
09-05-26 13.59 13.59 13.59 0 13.59 11.67
09-05-22 13.48 13.48 13.48 0 13.48 11.58
Date Open High Low Vol Cls adjCls
09-05-21 13.35 13.35 13.35 0 13.35 11.47
09-05-20 13.51 13.51 13.51 0 13.51 11.61
09-05-19 13.39 13.39 13.39 0 13.39 11.50
09-05-18 13.25 13.25 13.25 0 13.25 11.38
09-05-15 12.53 12.53 12.53 0 12.53 10.76
09-05-14 12.53 12.53 12.53 0 12.53 10.76
09-05-13 12.45 12.45 12.45 0 12.45 10.70
09-05-12 12.74 12.74 12.74 0 12.74 10.94
09-05-11 12.77 12.77 12.77 0 12.77 10.97
Date Open High Low Vol Cls adjCls
09-05-08 12.95 12.95 12.95 0 12.95 11.13
09-05-07 12.58 12.58 12.58 0 12.58 10.81
09-05-06 12.78 12.78 12.78 0 12.78 10.98
09-05-05 12.51 12.51 12.51 0 12.51 10.75
09-05-04 12.56 12.56 12.56 0 12.56 10.79
09-05-01 11.85 11.85 11.85 0 11.85 10.18
09-04-30 11.72 11.72 11.72 0 11.72 10.07
09-04-29 11.49 11.49 11.49 0 11.49 9.87
09-04-28 11.11 11.11 11.11 0 11.11 9.54
Date Open High Low Vol Cls adjCls
09-04-27 11.23 11.23 11.23 0 11.23 9.65
09-04-24 11.59 11.59 11.59 0 11.59 9.96
09-04-23 11.35 11.35 11.35 0 11.35 9.75
09-04-22 11.15 11.15 11.15 0 11.15 9.58
09-04-21 11.21 11.21 11.21 0 11.21 9.63
09-04-20 10.97 10.97 10.97 0 10.97 9.42
09-04-17 11.36 11.36 11.36 0 11.36 9.76
09-04-16 11.53 11.53 11.53 0 11.53 9.91
09-04-15 11.44 11.44 11.44 0 11.44 9.83
Date Open High Low Vol Cls adjCls
09-04-14 11.28 11.28 11.28 0 11.28 9.69
09-04-13 11.36 11.36 11.36 0 11.36 9.76
09-04-09 11.21 11.21 11.21 0 11.21 9.63
09-04-08 10.76 10.76 10.76 0 10.76 9.24
09-04-07 10.68 10.68 10.68 0 10.68 9.18
09-04-06 10.84 10.84 10.84 0 10.84 9.31
09-04-03 10.83 10.83 10.83 0 10.83 9.30
09-04-02 10.73 10.73 10.73 0 10.73 9.22
09-04-01 10.26 10.26 10.26 0 10.26 8.81
Date Open High Low Vol Cls adjCls
09-03-31 9.91 9.91 9.91 0 9.91 8.51
09-03-30 9.66 9.66 9.66 0 9.66 8.30
09-03-27 10.13 10.13 10.13 0 10.13 8.70
09-03-26 10.37 10.37 10.37 0 10.37 8.91
09-03-25 10.11 10.11 10.11 0 10.11 8.69
09-03-24 9.93 9.93 9.93 0 9.93 8.53
09-03-23 10.14 10.14 10.14 0 10.14 8.71
09-03-20 9.45 9.45 9.45 0 9.45 8.12
09-03-19 9.54 9.54 9.54 0 9.54 8.20
Date Open High Low Vol Cls adjCls
09-03-18 9.54 9.54 9.54 0 9.54 8.20
09-03-17 9.41 9.41 9.41 0 9.41 8.08
09-03-16 9.19 9.19 9.19 0 9.19 7.90
09-03-13 9.09 9.09 9.09 0 9.09 7.81
09-03-12 9.05 9.05 9.05 0 9.05 7.77
09-03-11 8.80 8.80 8.80 0 8.80 7.56
09-03-10 8.76 8.76 8.76 0 8.76 7.53
09-03-09 8.28 8.28 8.28 0 8.28 7.10
09-03-06 8.39 8.39 8.39 0 8.39 7.20
Date Open High Low Vol Cls adjCls
09-03-05 8.27 8.27 8.27 0 8.27 7.10
09-03-04 8.57 8.57 8.57 0 8.57 7.35
09-03-03 8.18 8.18 8.18 0 8.18 7.02
09-03-02 8.11 8.11 8.11 0 8.11 6.96
09-02-27 8.57 8.57 8.57 0 8.57 7.35
09-02-26 8.70 8.70 8.70 0 8.70 7.46
09-02-25 8.78 8.78 8.78 0 8.78 7.53
09-02-24 8.89 8.89 8.89 0 8.89 7.63
09-02-23 8.66 8.66 8.66 0 8.66 7.43
Date Open High Low Vol Cls adjCls
09-02-20 8.79 8.79 8.79 0 8.79 7.54
09-02-19 9.01 9.01 9.01 0 9.01 7.73
09-02-18 9.03 9.03 9.03 0 9.03 7.75
09-02-17 8.98 8.98 8.98 0 8.98 7.70
09-02-13 9.57 9.57 9.57 0 9.57 8.21
09-02-12 9.53 9.53 9.53 0 9.53 8.18
09-02-11 9.60 9.60 9.60 0 9.60 8.24
09-02-10 9.49 9.49 9.49 0 9.49 8.14
09-02-09 9.87 9.87 9.87 0 9.87 8.47
Date Open High Low Vol Cls adjCls
09-02-06 9.87 9.87 9.87 0 9.87 8.47
09-02-05 9.52 9.52 9.52 0 9.52 8.17
09-02-04 9.34 9.34 9.34 0 9.34 8.01
09-02-03 9.30 9.30 9.30 0 9.30 7.98
09-02-02 9.13 9.13 9.13 0 9.13 7.83
09-01-30 9.19 9.19 9.19 0 9.19 7.88
09-01-29 9.25 9.25 9.25 0 9.25 7.94
09-01-28 9.56 9.56 9.56 0 9.56 8.20
09-01-27 9.22 9.22 9.22 0 9.22 7.91
Date Open High Low Vol Cls adjCls
09-01-26 9.12 9.12 9.12 0 9.12 7.82
09-01-23 9.05 9.05 9.05 0 9.05 7.76
09-01-22 9.05 9.05 9.05 0 9.05 7.76
09-01-21 9.28 9.28 9.28 0 9.28 7.96
09-01-20 8.93 8.93 8.93 0 8.93 7.66
09-01-16 9.48 9.48 9.48 0 9.48 8.13
09-01-15 9.36 9.36 9.36 0 9.36 8.03
09-01-14 9.38 9.38 9.38 0 9.38 8.05
09-01-13 9.64 9.64 9.64 0 9.64 8.27
Date Open High Low Vol Cls adjCls
09-01-12 9.61 9.61 9.61 0 9.61 8.24
09-01-09 9.98 9.98 9.98 0 9.98 8.56
09-01-08 10.16 10.16 10.16 0 10.16 8.72
09-01-07 10.30 10.30 10.30 0 10.30 8.84
09-01-06 10.71 10.71 10.71 0 10.71 9.19
09-01-05 10.56 10.56 10.56 0 10.56 9.06
09-01-02 10.25 10.25 10.25 0 10.25 8.79
08-12-31 10.09 10.09 10.09 0 10.09 8.66
08-12-30 10.05 10.05 10.05 0 10.05 8.62
Date Open High Low Vol Cls adjCls
08-12-29 9.79 9.79 9.79 0 9.79 8.40
08-12-26 9.73 9.73 9.73 0 9.73 8.35
08-12-24 9.72 9.72 9.72 0 9.72 8.34
08-12-23 9.65 9.65 9.65 0 9.65 8.28
08-12-22 9.85 9.85 9.85 0 9.85 8.45
08-12-19 10.14 10.14 10.14 0 10.14 8.70
08-12-18 10.21 10.21 10.21 0 10.21 8.76
08-12-17 10.16 10.16 10.16 0 10.16 8.72
08-12-16 10.23 10.23 10.23 0 10.23 8.78
Date Open High Low Vol Cls adjCls
08-12-15 9.75 9.75 9.75 0 9.75 8.36
08-12-12 9.74 9.74 9.74 0 9.74 8.36
08-12-11 9.74 9.74 9.74 0 9.74 8.36
08-12-10 9.78 9.78 9.78 0 9.78 8.39
08-12-09 9.34 9.34 9.34 0 9.34 8.01
08-12-08 9.45 9.45 9.45 0 9.45 8.08
08-12-05 9.02 9.02 9.02 0 9.02 7.71
08-12-04 8.72 8.72 8.72 0 8.72 7.46
08-12-03 8.96 8.96 8.96 0 8.96 7.66
Date Open High Low Vol Cls adjCls
08-12-02 8.91 8.91 8.91 0 8.91 7.62
08-12-01 8.85 8.85 8.85 0 8.85 7.57
08-11-28 9.22 9.22 9.22 0 9.22 7.89
08-11-26 9.24 9.24 9.24 0 9.24 7.90
08-11-25 8.74 8.74 8.74 0 8.74 7.48
08-11-24 8.58 8.58 8.58 0 8.58 7.34
08-11-21 8.46 8.46 8.46 0 8.46 7.24
08-11-20 7.86 7.86 7.86 0 7.86 6.72
08-11-19 8.31 8.31 8.31 0 8.31 7.11
Date Open High Low Vol Cls adjCls
08-11-18 8.83 8.83 8.83 0 8.83 7.55
08-11-17 9.02 9.02 9.02 0 9.02 7.71
08-11-14 9.15 9.15 9.15 0 9.15 7.83
08-11-13 9.58 9.58 9.58 0 9.58 8.19
08-11-12 9.03 9.03 9.03 0 9.03 7.72
08-11-11 9.52 9.52 9.52 0 9.52 8.14
08-11-10 9.86 9.86 9.86 0 9.86 8.43
08-11-07 9.84 9.84 9.84 0 9.84 8.42
08-11-06 9.28 9.28 9.28 0 9.28 7.94
Date Open High Low Vol Cls adjCls
08-11-05 9.96 9.96 9.96 0 9.96 8.52
08-11-04 10.61 10.61 10.61 0 10.61 9.07
08-11-03 10.08 10.08 10.08 0 10.08 8.62
08-10-31 9.87 9.87 9.87 0 9.87 8.44
08-10-30 9.73 9.73 9.73 0 9.73 8.32
08-10-29 9.00 9.00 9.00 0 9.00 7.70
08-10-28 9.04 9.04 9.04 0 9.04 7.73
08-10-27 8.12 8.12 8.12 0 8.12 6.95
08-10-24 8.51 8.51 8.51 0 8.51 7.23
Date Open High Low Vol Cls adjCls
08-10-23 9.13 9.13 9.13 0 9.13 7.76
08-10-22 9.18 9.18 9.18 0 9.18 7.80
08-10-21 10.07 10.07 10.07 0 10.07 8.55
08-10-20 10.61 10.61 10.61 0 10.61 9.01
08-10-17 10.23 10.23 10.23 0 10.23 8.69
08-10-16 10.63 10.63 10.63 0 10.63 9.03
08-10-15 10.32 10.32 10.32 0 10.32 8.77
08-10-14 11.58 11.58 11.58 0 11.58 9.84
08-10-13 11.75 11.75 11.75 0 11.75 9.98
Date Open High Low Vol Cls adjCls
08-10-10 10.39 10.39 10.39 0 10.39 8.83
08-10-09 10.46 10.46 10.46 0 10.46 8.89
08-10-08 11.04 11.04 11.04 0 11.04 9.38
08-10-07 11.63 11.63 11.63 0 11.63 9.88
08-10-06 11.92 11.92 11.92 0 11.92 10.13
08-10-03 12.84 12.84 12.84 0 12.84 10.91
08-10-02 13.07 13.07 13.07 0 13.07 11.10
08-10-01 13.80 13.80 13.80 0 13.80 11.72
08-09-30 13.87 13.87 13.87 0 13.87 11.78
Date Open High Low Vol Cls adjCls
08-09-29 13.08 13.08 13.08 0 13.08 11.11
08-09-26 14.45 14.45 14.45 0 14.45 12.28
08-09-25 14.69 14.69 14.69 0 14.69 12.48
08-09-24 14.35 14.35 14.35 0 14.35 12.19
08-09-23 14.26 14.26 14.26 0 14.26 12.11
08-09-22 14.78 14.78 14.78 0 14.78 12.56
08-09-19 14.82 14.82 14.82 0 14.82 12.59
08-09-18 13.84 13.84 13.84 0 13.84 11.76
08-09-17 13.38 13.38 13.38 0 13.38 11.37
Date Open High Low Vol Cls adjCls
08-09-16 14.16 14.16 14.16 0 14.16 12.03
08-09-15 14.26 14.26 14.26 0 14.26 12.11
08-09-12 15.07 15.07 15.07 0 15.07 12.80
08-09-11 14.99 14.99 14.99 0 14.99 12.73
08-09-10 15.14 15.14 15.14 0 15.14 12.86
08-09-09 14.97 14.97 14.97 0 14.97 12.72
08-09-08 15.78 15.78 15.78 0 15.78 13.30
08-09-05 15.50 15.50 15.50 0 15.50 13.06
08-09-04 15.46 15.46 15.46 0 15.46 13.03
Date Open High Low Vol Cls adjCls
08-09-03 15.95 15.95 15.95 0 15.95 13.44
08-09-02 16.14 16.14 16.14 0 16.14 13.60
08-08-29 16.59 16.59 16.59 0 16.59 13.98
08-08-28 16.72 16.72 16.72 0 16.72 14.09
08-08-27 16.65 16.65 16.65 0 16.65 14.03
08-08-26 16.41 16.41 16.41 0 16.41 13.83
08-08-25 16.42 16.42 16.42 0 16.42 13.83
08-08-22 16.74 16.74 16.74 0 16.74 14.10
08-08-21 16.68 16.68 16.68 0 16.68 14.05
Date Open High Low Vol Cls adjCls
08-08-20 16.70 16.70 16.70 0 16.70 14.07
08-08-19 16.43 16.43 16.43 0 16.43 13.84
08-08-18 16.58 16.58 16.58 0 16.58 13.97
08-08-15 16.91 16.91 16.91 0 16.91 14.25
08-08-14 17.08 17.08 17.08 0 17.08 14.39
08-08-13 16.96 16.96 16.96 0 16.96 14.29
08-08-12 16.97 16.97 16.97 0 16.97 14.30
08-08-11 17.27 17.27 17.27 0 17.27 14.55
08-08-08 17.39 17.39 17.39 0 17.39 14.65
Date Open High Low Vol Cls adjCls
08-08-07 17.32 17.32 17.32 0 17.32 14.59
08-08-06 17.73 17.73 17.73 0 17.73 14.94
08-08-05 17.63 17.63 17.63 0 17.63 14.85
08-08-04 17.40 17.40 17.40 0 17.40 14.66
08-08-01 17.70 17.70 17.70 0 17.70 14.91
08-07-31 17.77 17.77 17.77 0 17.77 14.97
08-07-30 18.02 18.02 18.02 0 18.02 15.18
08-07-29 17.74 17.74 17.74 0 17.74 14.95
08-07-28 17.48 17.48 17.48 0 17.48 14.73
Date Open High Low Vol Cls adjCls
08-07-25 17.61 17.61 17.61 0 17.61 14.84
08-07-24 17.62 17.62 17.62 0 17.62 14.85
08-07-23 17.92 17.92 17.92 0 17.92 15.10
08-07-22 17.70 17.70 17.70 0 17.70 14.91
08-07-21 17.54 17.54 17.54 0 17.54 14.78
08-07-18 17.35 17.35 17.35 0 17.35 14.62
08-07-17 17.44 17.44 17.44 0 17.44 14.69
08-07-16 17.27 17.27 17.27 0 17.27 14.55
08-07-15 16.92 16.92 16.92 0 16.92 14.26
Date Open High Low Vol Cls adjCls
08-07-14 17.25 17.25 17.25 0 17.25 14.53
08-07-11 17.34 17.34 17.34 0 17.34 14.61
08-07-10 17.39 17.39 17.39 0 17.39 14.65
08-07-09 17.07 17.07 17.07 0 17.07 14.38
08-07-08 17.28 17.28 17.28 0 17.28 14.56
08-07-07 17.17 17.17 17.17 0 17.17 14.47
08-07-03 17.22 17.22 17.22 0 17.22 14.51
08-07-02 17.32 17.32 17.32 0 17.32 14.59
08-07-01 17.72 17.72 17.72 0 17.72 14.93
Date Open High Low Vol Cls adjCls
08-06-30 17.96 17.96 17.96 0 17.96 15.13
08-06-27 17.96 17.96 17.96 0 17.96 15.13
08-06-26 18.03 18.03 18.03 0 18.03 15.19
08-06-25 18.47 18.47 18.47 0 18.47 15.56
08-06-24 18.14 18.14 18.14 0 18.14 15.28
08-06-23 18.25 18.25 18.25 0 18.25 15.38
08-06-20 18.36 18.36 18.36 0 18.36 15.47
08-06-19 18.86 18.86 18.86 0 18.86 15.89
08-06-18 18.90 18.90 18.90 0 18.90 15.92
Date Open High Low Vol Cls adjCls
08-06-17 19.00 19.00 19.00 0 19.00 16.01
08-06-16 18.92 18.92 18.92 0 18.92 15.94
08-06-13 18.89 18.89 18.89 0 18.89 15.92
08-06-12 18.77 18.77 18.77 0 18.77 15.81
08-06-11 18.72 18.72 18.72 0 18.72 15.77
08-06-10 19.06 19.06 19.06 0 19.06 16.06
08-06-09 19.57 19.57 19.57 0 19.57 16.36
08-06-06 19.60 19.60 19.60 0 19.60 16.38
08-06-05 20.18 20.18 20.18 0 20.18 16.87
Date Open High Low Vol Cls adjCls
08-06-04 19.84 19.84 19.84 0 19.84 16.58
08-06-03 19.97 19.97 19.97 0 19.97 16.69
08-06-02 20.19 20.19 20.19 0 20.19 16.87
08-05-30 20.38 20.38 20.38 0 20.38 17.03
08-05-29 20.31 20.31 20.31 0 20.31 16.97
08-05-28 20.26 20.26 20.26 0 20.26 16.93
08-05-27 20.14 20.14 20.14 0 20.14 16.83
08-05-23 20.17 20.17 20.17 0 20.17 16.86
08-05-22 20.47 20.47 20.47 0 20.47 17.11
Date Open High Low Vol Cls adjCls
08-05-21 20.37 20.37 20.37 0 20.37 17.02
08-05-20 20.59 20.59 20.59 0 20.59 17.21
08-05-19 20.93 20.93 20.93 0 20.93 17.49
08-05-16 20.92 20.92 20.92 0 20.92 17.48
08-05-15 20.74 20.74 20.74 0 20.74 17.33
08-05-14 20.33 20.33 20.33 0 20.33 16.99
08-05-13 20.34 20.34 20.34 0 20.34 17.00
08-05-12 20.31 20.31 20.31 0 20.31 16.97
08-05-09 20.11 20.11 20.11 0 20.11 16.81
Date Open High Low Vol Cls adjCls
08-05-08 20.22 20.22 20.22 0 20.22 16.90
08-05-07 20.20 20.20 20.20 0 20.20 16.88
08-05-06 20.71 20.71 20.71 0 20.71 17.31
08-05-05 20.58 20.58 20.58 0 20.58 17.20
08-05-02 20.59 20.59 20.59 0 20.59 17.21
08-05-01 20.48 20.48 20.48 0 20.48 17.12
08-04-30 20.29 20.29 20.29 0 20.29 16.96
08-04-29 20.01 20.01 20.01 0 20.01 16.72
08-04-28 20.28 20.28 20.28 0 20.28 16.95
Date Open High Low Vol Cls adjCls
08-04-25 20.30 20.30 20.30 0 20.30 16.97
08-04-24 20.33 20.33 20.33 0 20.33 16.99
08-04-23 20.30 20.30 20.30 0 20.30 16.97
08-04-22 20.18 20.18 20.18 0 20.18 16.87
08-04-21 20.24 20.24 20.24 0 20.24 16.92
08-04-18 20.17 20.17 20.17 0 20.17 16.86
08-04-17 19.97 19.97 19.97 0 19.97 16.69
08-04-16 20.05 20.05 20.05 0 20.05 16.76
08-04-15 19.60 19.60 19.60 0 19.60 16.38
Date Open High Low Vol Cls adjCls
08-04-14 19.39 19.39 19.39 0 19.39 16.21
08-04-11 19.43 19.43 19.43 0 19.43 16.24
08-04-10 19.68 19.68 19.68 0 19.68 16.45
08-04-09 19.43 19.43 19.43 0 19.43 16.24
08-04-08 19.58 19.58 19.58 0 19.58 16.36
08-04-07 19.62 19.62 19.62 0 19.62 16.40
08-04-04 19.42 19.42 19.42 0 19.42 16.23
08-04-03 19.43 19.43 19.43 0 19.43 16.24
08-04-02 19.35 19.35 19.35 0 19.35 16.17
Date Open High Low Vol Cls adjCls
08-04-01 19.39 19.39 19.39 0 19.39 16.21
08-03-31 18.86 18.86 18.86 0 18.86 15.76
08-03-28 18.78 18.78 18.78 0 18.78 15.70
08-03-27 18.80 18.80 18.80 0 18.80 15.71
08-03-26 18.83 18.83 18.83 0 18.83 15.74
08-03-25 18.90 18.90 18.90 0 18.90 15.80
08-03-24 18.54 18.54 18.54 0 18.54 15.50
08-03-20 18.16 18.16 18.16 0 18.16 15.18
08-03-19 17.88 17.88 17.88 0 17.88 14.94
Date Open High Low Vol Cls adjCls
08-03-18 18.60 18.60 18.60 0 18.60 15.55
08-03-17 17.93 17.93 17.93 0 17.93 14.99
08-03-14 18.45 18.45 18.45 0 18.45 15.42
08-03-13 18.99 18.99 18.99 0 18.99 15.87
08-03-12 19.09 19.09 19.09 0 19.09 15.96
08-03-11 19.39 19.39 19.39 0 19.39 16.21
08-03-10 18.41 18.41 18.41 0 18.41 15.39
08-03-07 18.90 18.90 18.90 0 18.90 15.77
08-03-06 19.10 19.10 19.10 0 19.10 15.94
Date Open High Low Vol Cls adjCls
08-03-05 19.54 19.54 19.54 0 19.54 16.31
08-03-04 19.33 19.33 19.33 0 19.33 16.13
08-03-03 19.62 19.62 19.62 0 19.62 16.37
08-02-29 19.60 19.60 19.60 0 19.60 16.36
08-02-28 20.13 20.13 20.13 0 20.13 16.80
08-02-27 20.27 20.27 20.27 0 20.27 16.92
08-02-26 20.11 20.11 20.11 0 20.11 16.78
08-02-25 19.86 19.86 19.86 0 19.86 16.57
08-02-22 19.63 19.63 19.63 0 19.63 16.38
Date Open High Low Vol Cls adjCls
08-02-21 19.42 19.42 19.42 0 19.42 16.21
08-02-20 19.51 19.51 19.51 0 19.51 16.28
08-02-19 19.48 19.48 19.48 0 19.48 16.26
08-02-15 19.27 19.27 19.27 0 19.27 16.08
08-02-14 19.14 19.14 19.14 0 19.14 15.97
08-02-13 19.07 19.07 19.07 0 19.07 15.92
08-02-12 18.84 18.84 18.84 0 18.84 15.72
08-02-11 18.56 18.56 18.56 0 18.56 15.49
08-02-08 18.47 18.47 18.47 0 18.47 15.41
Date Open High Low Vol Cls adjCls
08-02-07 18.64 18.64 18.64 0 18.64 15.56
08-02-06 18.62 18.62 18.62 0 18.62 15.54
08-02-05 18.76 18.76 18.76 0 18.76 15.66
08-02-04 19.38 19.38 19.38 0 19.38 16.17
08-02-01 19.31 19.31 19.31 0 19.31 16.12
08-01-31 18.98 18.98 18.98 0 18.98 15.84
08-01-30 18.71 18.71 18.71 0 18.71 15.62
08-01-29 18.91 18.91 18.91 0 18.91 15.78
08-01-28 18.82 18.82 18.82 0 18.82 15.71
Date Open High Low Vol Cls adjCls
08-01-25 18.69 18.69 18.69 0 18.69 15.60
08-01-24 18.74 18.74 18.74 0 18.74 15.64
08-01-23 18.46 18.46 18.46 0 18.46 15.41
08-01-22 18.36 18.36 18.36 0 18.36 15.32
08-01-18 19.26 19.26 19.26 0 19.26 16.07
08-01-17 19.14 19.14 19.14 0 19.14 15.97
08-01-16 19.67 19.67 19.67 0 19.67 16.42
08-01-15 20.20 20.20 20.20 0 20.20 16.86
08-01-14 20.85 20.85 20.85 0 20.85 17.40
Date Open High Low Vol Cls adjCls
08-01-11 20.64 20.64 20.64 0 20.64 17.23
08-01-10 20.94 20.94 20.94 0 20.94 17.48
08-01-09 20.98 20.98 20.98 0 20.98 17.51
08-01-08 20.55 20.55 20.55 0 20.55 17.15
08-01-07 20.64 20.64 20.64 0 20.64 17.23
08-01-04 20.86 20.86 20.86 0 20.86 17.41
08-01-03 20.91 20.91 20.91 0 20.91 17.45
08-01-02 20.84 20.84 20.84 0 20.84 17.39
07-12-31 21.04 21.04 21.04 0 21.04 17.56
Date Open High Low Vol Cls adjCls
07-12-28 21.12 21.12 21.12 0 21.12 17.63
07-12-27 20.94 20.94 20.94 0 20.94 17.48
07-12-26 21.05 21.05 21.05 0 21.05 17.57
07-12-24 20.94 20.94 20.94 0 20.94 17.48
07-12-21 20.70 20.70 20.70 0 20.70 17.28
07-12-20 20.26 20.26 20.26 0 20.26 16.91
07-12-19 20.25 20.25 20.25 0 20.25 16.90
07-12-18 20.35 20.35 20.35 0 20.35 16.89
07-12-17 20.11 20.11 20.11 0 20.11 16.69
Date Open High Low Vol Cls adjCls
07-12-14 20.87 20.87 20.87 0 20.87 17.32
07-12-13 21.32 21.32 21.32 0 21.32 17.70
07-12-12 21.62 21.62 21.62 0 21.62 17.94
07-12-11 21.27 21.27 21.27 0 21.27 17.65
07-12-10 21.91 21.91 21.91 0 21.91 18.19
07-12-07 21.91 21.91 21.91 0 21.91 18.19
07-12-06 22.02 22.02 22.02 0 22.02 18.28
07-12-05 21.76 21.76 21.76 0 21.76 18.06
07-12-04 21.25 21.25 21.25 0 21.25 17.64
Date Open High Low Vol Cls adjCls
07-12-03 21.21 21.21 21.21 0 21.21 17.60
07-11-30 21.20 21.20 21.20 0 21.20 17.60
07-11-29 20.92 20.92 20.92 0 20.92 17.36
07-11-28 20.96 20.96 20.96 0 20.96 17.40
07-11-27 20.34 20.34 20.34 0 20.34 16.88
07-11-26 19.92 19.92 19.92 0 19.92 16.53
07-11-23 20.54 20.54 20.54 0 20.54 16.99
07-11-21 20.31 20.31 20.31 0 20.31 16.80
07-11-20 21.07 21.07 21.07 0 21.07 17.43
Date Open High Low Vol Cls adjCls
07-11-19 21.45 21.45 21.45 0 21.45 17.75
07-11-16 21.45 21.45 21.45 0 21.45 17.75
07-11-15 21.29 21.29 21.29 0 21.29 17.61
07-11-14 21.68 21.68 21.68 0 21.68 17.94
07-11-13 21.71 21.71 21.71 0 21.71 17.96
07-11-12 20.85 20.85 20.85 0 20.85 17.25
07-11-09 21.58 21.58 21.58 0 21.58 17.85
07-11-08 21.83 21.83 21.83 0 21.83 18.06
07-11-07 22.20 22.20 22.20 0 22.20 18.37
Date Open High Low Vol Cls adjCls
07-11-06 22.57 22.57 22.57 0 22.57 18.67
07-11-05 22.13 22.13 22.13 0 22.13 18.31
07-11-02 22.43 22.43 22.43 0 22.43 18.56
07-11-01 22.53 22.53 22.53 0 22.53 18.64
07-10-31 22.94 22.94 22.94 0 22.94 18.98
07-10-30 22.66 22.66 22.66 0 22.66 18.75
07-10-29 22.87 22.87 22.87 0 22.87 18.92
07-10-26 22.65 22.65 22.65 0 22.65 18.74
07-10-25 22.05 22.05 22.05 0 22.05 18.24
Date Open High Low Vol Cls adjCls
07-10-24 21.79 21.79 21.79 0 21.79 18.03
07-10-23 21.89 21.89 21.89 0 21.89 18.11
07-10-22 21.30 21.30 21.30 0 21.30 17.62
07-10-19 21.29 21.29 21.29 0 21.29 17.61
07-10-18 21.93 21.93 21.93 0 21.93 18.14
07-10-17 21.91 21.91 21.91 0 21.91 18.13
07-10-16 21.68 21.68 21.68 0 21.68 17.94
07-10-15 21.89 21.89 21.89 0 21.89 18.11
07-10-12 22.04 22.04 22.04 0 22.04 18.24
Date Open High Low Vol Cls adjCls
07-10-11 21.93 21.93 21.93 0 21.93 18.14
07-10-10 21.93 21.93 21.93 0 21.93 18.14
07-10-09 21.88 21.88 21.88 0 21.88 18.10
07-10-08 21.56 21.56 21.56 0 21.56 17.84
07-10-05 21.72 21.72 21.72 0 21.72 17.97
07-10-04 21.30 21.30 21.30 0 21.30 17.62
07-10-03 21.21 21.21 21.21 0 21.21 17.55
07-10-02 21.38 21.38 21.38 0 21.38 17.69
07-10-01 21.30 21.30 21.30 0 21.30 17.62
Date Open High Low Vol Cls adjCls
07-09-28 20.78 20.78 20.78 0 20.78 17.19
07-09-27 20.82 20.82 20.82 0 20.82 17.23
07-09-26 20.55 20.55 20.55 0 20.55 17.00
07-09-25 20.33 20.33 20.33 0 20.33 16.82
07-09-24 20.27 20.27 20.27 0 20.27 16.77
07-09-21 20.19 20.19 20.19 0 20.19 16.70
07-09-20 19.88 19.88 19.88 0 19.88 16.45
07-09-19 19.96 19.96 19.96 0 19.96 16.51
07-09-18 19.80 19.80 19.80 0 19.80 16.38
Date Open High Low Vol Cls adjCls
07-09-17 19.15 19.15 19.15 0 19.15 15.84
07-09-14 19.37 19.37 19.37 0 19.37 16.03
07-09-13 19.36 19.36 19.36 0 19.36 16.02
07-09-12 19.18 19.18 19.18 0 19.18 15.87
07-09-11 19.22 19.22 19.22 0 19.22 15.90
07-09-10 18.87 18.87 18.87 0 18.87 15.61
07-09-07 19.14 19.14 19.14 0 19.14 15.76
07-09-06 19.35 19.35 19.35 0 19.35 15.93
07-09-05 19.12 19.12 19.12 0 19.12 15.74
Date Open High Low Vol Cls adjCls
07-09-04 19.48 19.48 19.48 0 19.48 16.04
07-08-31 19.23 19.23 19.23 0 19.23 15.83
07-08-30 18.76 18.76 18.76 0 18.76 15.45
07-08-29 18.88 18.88 18.88 0 18.88 15.54
07-08-28 18.22 18.22 18.22 0 18.22 15.00
07-08-27 18.66 18.66 18.66 0 18.66 15.36
07-08-24 18.73 18.73 18.73 0 18.73 15.42
07-08-23 18.30 18.30 18.30 0 18.30 15.07
07-08-22 18.23 18.23 18.23 0 18.23 15.01
Date Open High Low Vol Cls adjCls
07-08-21 17.65 17.65 17.65 0 17.65 14.53
07-08-20 17.71 17.71 17.71 0 17.71 14.58
07-08-17 17.43 17.43 17.43 0 17.43 14.35
07-08-16 17.11 17.11 17.11 0 17.11 14.09
07-08-15 17.80 17.80 17.80 0 17.80 14.66
07-08-14 18.40 18.40 18.40 0 18.40 15.15
07-08-13 18.94 18.94 18.94 0 18.94 15.59
07-08-10 18.89 18.89 18.89 0 18.89 15.55
07-08-09 19.08 19.08 19.08 0 19.08 15.71
Date Open High Low Vol Cls adjCls
07-08-08 19.76 19.76 19.76 0 19.76 16.27
07-08-07 19.27 19.27 19.27 0 19.27 15.87
07-08-06 19.26 19.26 19.26 0 19.26 15.86
07-08-03 19.05 19.05 19.05 0 19.05 15.68
07-08-02 19.51 19.51 19.51 0 19.51 16.06
07-08-01 19.47 19.47 19.47 0 19.47 16.03
07-07-31 19.74 19.74 19.74 0 19.74 16.25
07-07-30 19.78 19.78 19.78 0 19.78 16.29
07-07-27 19.39 19.39 19.39 0 19.39 15.96
Date Open High Low Vol Cls adjCls
07-07-26 19.80 19.80 19.80 0 19.80 16.30
07-07-25 20.59 20.59 20.59 0 20.59 16.95
07-07-24 20.52 20.52 20.52 0 20.52 16.90
07-07-23 20.93 20.93 20.93 0 20.93 17.23
07-07-20 20.54 20.54 20.54 0 20.54 16.91
07-07-19 20.64 20.64 20.64 0 20.64 16.99
07-07-18 20.44 20.44 20.44 0 20.44 16.83
07-07-17 20.45 20.45 20.45 0 20.45 16.84
07-07-16 20.40 20.40 20.40 0 20.40 16.80
Date Open High Low Vol Cls adjCls
07-07-13 20.52 20.52 20.52 0 20.52 16.90
07-07-12 20.44 20.44 20.44 0 20.44 16.83
07-07-11 20.03 20.03 20.03 0 20.03 16.49
07-07-10 19.88 19.88 19.88 0 19.88 16.37
07-07-09 20.07 20.07 20.07 0 20.07 16.52
07-07-06 19.92 19.92 19.92 0 19.92 16.40
07-07-05 19.75 19.75 19.75 0 19.75 16.26
07-07-03 19.63 19.63 19.63 0 19.63 16.16
07-07-02 19.47 19.47 19.47 0 19.47 16.03
Date Open High Low Vol Cls adjCls
07-06-29 19.09 19.09 19.09 0 19.09 15.72
07-06-28 19.04 19.04 19.04 0 19.04 15.68
07-06-27 18.97 18.97 18.97 0 18.97 15.62
07-06-26 18.87 18.87 18.87 0 18.87 15.54
07-06-25 18.94 18.94 18.94 0 18.94 15.59
07-06-22 19.01 19.01 19.01 0 19.01 15.65
07-06-21 19.21 19.21 19.21 0 19.21 15.82
07-06-20 18.96 18.96 18.96 0 18.96 15.61
07-06-19 19.19 19.19 19.19 0 19.19 15.80
Date Open High Low Vol Cls adjCls
07-06-18 19.13 19.13 19.13 0 19.13 15.75
07-06-15 19.04 19.04 19.04 0 19.04 15.68
07-06-14 18.80 18.80 18.80 0 18.80 15.48
07-06-13 18.56 18.56 18.56 0 18.56 15.28
07-06-12 18.33 18.33 18.33 0 18.33 15.09
07-06-11 18.52 18.52 18.52 0 18.52 15.25
07-06-08 18.46 18.46 18.46 0 18.46 15.20
07-06-07 18.38 18.38 18.38 0 18.38 15.06
07-06-06 18.70 18.70 18.70 0 18.70 15.32
Date Open High Low Vol Cls adjCls
07-06-05 18.89 18.89 18.89 0 18.89 15.48
07-06-04 19.00 19.00 19.00 0 19.00 15.57
07-06-01 19.02 19.02 19.02 0 19.02 15.58
07-05-31 18.74 18.74 18.74 0 18.74 15.35
07-05-30 18.64 18.64 18.64 0 18.64 15.27
07-05-29 18.55 18.55 18.55 0 18.55 15.20
07-05-25 18.45 18.45 18.45 0 18.45 15.12
07-05-24 18.19 18.19 18.19 0 18.19 14.90
07-05-23 18.53 18.53 18.53 0 18.53 15.18
Date Open High Low Vol Cls adjCls
07-05-22 18.55 18.55 18.55 0 18.55 15.20
07-05-21 18.52 18.52 18.52 0 18.52 15.17
07-05-18 18.42 18.42 18.42 0 18.42 15.09
07-05-17 18.29 18.29 18.29 0 18.29 14.99
07-05-16 18.33 18.33 18.33 0 18.33 15.02
07-05-15 18.04 18.04 18.04 0 18.04 14.78
07-05-14 18.10 18.10 18.10 0 18.10 14.83
07-05-11 18.17 18.17 18.17 0 18.17 14.89
07-05-10 17.85 17.85 17.85 0 17.85 14.62
Date Open High Low Vol Cls adjCls
07-05-09 18.16 18.16 18.16 0 18.16 14.88
07-05-08 18.01 18.01 18.01 0 18.01 14.76
07-05-07 18.11 18.11 18.11 0 18.11 14.84
07-05-04 18.01 18.01 18.01 0 18.01 14.76
07-05-03 17.90 17.90 17.90 0 17.90 14.67
07-05-02 17.73 17.73 17.73 0 17.73 14.53
07-05-01 17.52 17.52 17.52 0 17.52 14.35
07-04-30 17.47 17.47 17.47 0 17.47 14.31
07-04-27 17.70 17.70 17.70 0 17.70 14.50
Date Open High Low Vol Cls adjCls
07-04-26 17.77 17.77 17.77 0 17.77 14.56
07-04-25 17.89 17.89 17.89 0 17.89 14.66
07-04-24 17.69 17.69 17.69 0 17.69 14.49
07-04-23 17.61 17.61 17.61 0 17.61 14.43
07-04-20 17.68 17.68 17.68 0 17.68 14.49
07-04-19 17.39 17.39 17.39 0 17.39 14.25
07-04-18 17.46 17.46 17.46 0 17.46 14.31
07-04-17 17.47 17.47 17.47 0 17.47 14.31
07-04-16 17.52 17.52 17.52 0 17.52 14.35
Date Open High Low Vol Cls adjCls
07-04-13 17.26 17.26 17.26 0 17.26 14.14
07-04-12 17.14 17.14 17.14 0 17.14 14.04
07-04-11 16.99 16.99 16.99 0 16.99 13.92
07-04-10 17.06 17.06 17.06 0 17.06 13.98
07-04-09 16.99 16.99 16.99 0 16.99 13.92
07-04-05 16.88 16.88 16.88 0 16.88 13.83
07-04-04 16.79 16.79 16.79 0 16.79 13.76
07-04-03 16.70 16.70 16.70 0 16.70 13.68
07-04-02 16.44 16.44 16.44 0 16.44 13.47
Date Open High Low Vol Cls adjCls
07-03-30 16.37 16.37 16.37 0 16.37 13.41
07-03-29 16.34 16.34 16.34 0 16.34 13.39
07-03-28 16.08 16.08 16.08 0 16.08 13.17
07-03-27 16.29 16.29 16.29 0 16.29 13.35
07-03-26 16.38 16.38 16.38 0 16.38 13.42
07-03-23 16.37 16.37 16.37 0 16.37 13.41
07-03-22 16.36 16.36 16.36 0 16.36 13.40
07-03-21 16.33 16.33 16.33 0 16.33 13.38
07-03-20 15.94 15.94 15.94 0 15.94 13.06
Date Open High Low Vol Cls adjCls
07-03-19 15.82 15.82 15.82 0 15.82 12.96
07-03-16 15.55 15.55 15.55 0 15.55 12.74
07-03-15 15.59 15.59 15.59 0 15.59 12.77
07-03-14 15.49 15.49 15.49 0 15.49 12.69
07-03-13 15.40 15.40 15.40 0 15.40 12.62
07-03-12 15.82 15.82 15.82 0 15.82 12.96
07-03-09 15.68 15.68 15.68 0 15.68 12.85
07-03-08 15.59 15.59 15.59 0 15.59 12.77
07-03-07 15.24 15.24 15.24 0 15.24 12.49
Date Open High Low Vol Cls adjCls
07-03-06 15.33 15.33 15.33 0 15.33 12.56
07-03-05 14.85 14.85 14.85 0 14.85 12.17
07-03-02 15.29 15.29 15.29 0 15.29 12.53
07-03-01 15.57 15.57 15.57 0 15.57 12.76
07-02-28 15.69 15.69 15.69 0 15.69 12.86
07-02-27 15.85 15.85 15.85 0 15.85 12.99
07-02-26 16.46 16.46 16.46 0 16.46 13.49
07-02-23 16.50 16.50 16.50 0 16.50 13.52
07-02-22 16.59 16.59 16.59 0 16.59 13.59
Date Open High Low Vol Cls adjCls
07-02-21 16.57 16.57 16.57 0 16.57 13.58
07-02-20 16.55 16.55 16.55 0 16.55 13.56
07-02-16 16.54 16.54 16.54 0 16.54 13.55
07-02-15 16.50 16.50 16.50 0 16.50 13.52
07-02-14 16.43 16.43 16.43 0 16.43 13.46
07-02-13 16.16 16.16 16.16 0 16.16 13.24
07-02-12 15.94 15.94 15.94 0 15.94 13.06
07-02-09 16.09 16.09 16.09 0 16.09 13.18
07-02-08 16.23 16.23 16.23 0 16.23 13.30
Date Open High Low Vol Cls adjCls
07-02-07 16.26 16.26 16.26 0 16.26 13.32
07-02-06 16.28 16.28 16.28 0 16.28 13.34
07-02-05 16.17 16.17 16.17 0 16.17 13.25
07-02-02 16.10 16.10 16.10 0 16.10 13.19
07-02-01 16.02 16.02 16.02 0 16.02 13.13
07-01-31 15.81 15.81 15.81 0 15.81 12.95
07-01-30 15.71 15.71 15.71 0 15.71 12.87
07-01-29 15.59 15.59 15.59 0 15.59 12.77
07-01-26 15.69 15.69 15.69 0 15.69 12.86
Date Open High Low Vol Cls adjCls
07-01-25 15.65 15.65 15.65 0 15.65 12.82
07-01-24 15.94 15.94 15.94 0 15.94 13.06
07-01-23 15.75 15.75 15.75 0 15.75 12.90
07-01-22 15.61 15.61 15.61 0 15.61 12.79
07-01-19 15.63 15.63 15.63 0 15.63 12.81
07-01-18 15.57 15.57 15.57 0 15.57 12.76
07-01-17 15.52 15.52 15.52 0 15.52 12.72
07-01-16 15.47 15.47 15.47 0 15.47 12.67
07-01-12 15.39 15.39 15.39 0 15.39 12.61
Date Open High Low Vol Cls adjCls
07-01-11 15.16 15.16 15.16 0 15.16 12.42
07-01-10 15.02 15.02 15.02 0 15.02 12.31
07-01-09 15.10 15.10 15.10 0 15.10 12.37
07-01-08 15.26 15.26 15.26 0 15.26 12.50
07-01-05 15.23 15.23 15.23 0 15.23 12.48
07-01-04 15.55 15.55 15.55 0 15.55 12.74
07-01-03 15.64 15.64 15.64 0 15.64 12.81
06-12-29 15.59 15.59 15.59 0 15.59 12.77
06-12-28 15.57 15.57 15.57 0 15.57 12.76
Date Open High Low Vol Cls adjCls
06-12-27 15.54 15.54 15.54 0 15.54 12.73
06-12-26 15.40 15.40 15.40 0 15.40 12.62
06-12-22 15.28 15.28 15.28 0 15.28 12.52
06-12-21 15.27 15.27 15.27 0 15.27 12.51
06-12-20 15.28 15.28 15.28 0 15.28 12.52
06-12-19 15.19 15.19 15.19 0 15.19 12.45
06-12-18 15.33 15.33 15.33 0 15.33 12.56
06-12-15 15.50 15.50 15.50 0 15.50 12.59
06-12-14 15.46 15.46 15.46 0 15.46 12.56
Date Open High Low Vol Cls adjCls
06-12-13 15.25 15.25 15.25 0 15.25 12.39
06-12-12 15.19 15.19 15.19 0 15.19 12.34
06-12-11 15.35 15.35 15.35 0 15.35 12.47
06-12-08 15.39 15.39 15.39 0 15.39 12.50
06-12-07 15.42 15.42 15.42 0 15.42 12.52
06-12-06 15.41 15.41 15.41 0 15.41 12.52
06-12-05 15.45 15.45 15.45 0 15.45 12.55
06-12-04 15.35 15.35 15.35 0 15.35 12.47
06-12-01 15.14 15.14 15.14 0 15.14 12.30
Date Open High Low Vol Cls adjCls
06-11-30 15.13 15.13 15.13 0 15.13 12.29
06-11-29 15.08 15.08 15.08 0 15.08 12.25
06-11-28 14.88 14.88 14.88 0 14.88 12.09
06-11-27 14.83 14.83 14.83 0 14.83 12.05
06-11-24 14.98 14.98 14.98 0 14.98 12.15
06-11-22 14.92 14.92 14.92 0 14.92 12.10
06-11-21 14.80 14.80 14.80 0 14.80 12.00
06-11-20 14.65 14.65 14.65 0 14.65 11.88
06-11-17 14.64 14.64 14.64 0 14.64 11.88
Date Open High Low Vol Cls adjCls
06-11-16 14.72 14.72 14.72 0 14.72 11.94
06-11-15 14.76 14.76 14.76 0 14.76 11.97
06-11-14 14.78 14.78 14.78 0 14.78 11.99
06-11-13 14.62 14.62 14.62 0 14.62 11.86
06-11-10 14.62 14.62 14.62 0 14.62 11.86
06-11-09 14.57 14.57 14.57 0 14.57 11.82
06-11-08 14.57 14.57 14.57 0 14.57 11.82
06-11-07 14.56 14.56 14.56 0 14.56 11.81
06-11-06 14.54 14.54 14.54 0 14.54 11.79
Date Open High Low Vol Cls adjCls
06-11-03 14.33 14.33 14.33 0 14.33 11.62
06-11-02 14.24 14.24 14.24 0 14.24 11.55
06-11-01 14.19 14.19 14.19 0 14.19 11.51
06-10-31 14.17 14.17 14.17 0 14.17 11.49
06-10-30 14.02 14.02 14.02 0 14.02 11.37
06-10-27 14.09 14.09 14.09 0 14.09 11.43
06-10-26 14.19 14.19 14.19 0 14.19 11.51
06-10-25 14.12 14.12 14.12 0 14.12 11.45
06-10-24 14.02 14.02 14.02 0 14.02 11.37
Date Open High Low Vol Cls adjCls
06-10-23 13.98 13.98 13.98 0 13.98 11.34
06-10-20 13.96 13.96 13.96 0 13.96 11.32
06-10-19 13.96 13.96 13.96 0 13.96 11.32
06-10-18 13.91 13.91 13.91 0 13.91 11.28
06-10-17 13.87 13.87 13.87 0 13.87 11.25
06-10-16 14.01 14.01 14.01 0 14.01 11.36
06-10-13 13.91 13.91 13.91 0 13.91 11.28
06-10-12 13.80 13.80 13.80 0 13.80 11.19
06-10-11 13.55 13.55 13.55 0 13.55 10.99
Date Open High Low Vol Cls adjCls
06-10-10 13.60 13.60 13.60 0 13.60 11.03
06-10-09 13.47 13.47 13.47 0 13.47 10.93
06-10-06 13.53 13.53 13.53 0 13.53 10.97
06-10-05 13.56 13.56 13.56 0 13.56 11.00
06-10-04 13.45 13.45 13.45 0 13.45 10.91
06-10-03 13.28 13.28 13.28 0 13.28 10.77
06-10-02 13.35 13.35 13.35 0 13.35 10.83
06-09-29 13.30 13.30 13.30 0 13.30 10.79
06-09-28 13.35 13.35 13.35 0 13.35 10.83
Date Open High Low Vol Cls adjCls
06-09-27 13.31 13.31 13.31 0 13.31 10.80
06-09-26 13.28 13.28 13.28 0 13.28 10.77
06-09-25 13.16 13.16 13.16 0 13.16 10.67
06-09-22 13.07 13.07 13.07 0 13.07 10.60
06-09-21 13.13 13.13 13.13 0 13.13 10.65
06-09-20 13.29 13.29 13.29 0 13.29 10.78
06-09-19 13.27 13.27 13.27 0 13.27 10.76
06-09-18 13.37 13.37 13.37 0 13.37 10.85
06-09-15 13.19 13.19 13.19 0 13.19 10.70
Date Open High Low Vol Cls adjCls
06-09-14 13.11 13.11 13.11 0 13.11 10.63
06-09-13 13.17 13.17 13.17 0 13.17 10.68
06-09-12 13.07 13.07 13.07 0 13.07 10.60
06-09-11 12.91 12.91 12.91 0 12.91 10.47
06-09-08 13.09 13.09 13.09 0 13.09 10.62
06-09-07 13.17 13.17 13.17 0 13.17 10.61
06-09-06 13.24 13.24 13.24 0 13.24 10.67
06-09-05 13.46 13.46 13.46 0 13.46 10.84
06-09-01 13.31 13.31 13.31 0 13.31 10.72
Date Open High Low Vol Cls adjCls
06-08-31 13.13 13.13 13.13 0 13.13 10.58
06-08-30 13.19 13.19 13.19 0 13.19 10.63
06-08-29 13.13 13.13 13.13 0 13.13 10.58
06-08-28 13.06 13.06 13.06 0 13.06 10.52
06-08-25 12.99 12.99 12.99 0 12.99 10.47
06-08-24 12.95 12.95 12.95 0 12.95 10.43
06-08-23 12.96 12.96 12.96 0 12.96 10.44
06-08-22 13.15 13.15 13.15 0 13.15 10.59
06-08-21 13.14 13.14 13.14 0 13.14 10.59
Date Open High Low Vol Cls adjCls
06-08-18 13.23 13.23 13.23 0 13.23 10.66
06-08-17 13.30 13.30 13.30 0 13.30 10.72
06-08-16 13.26 13.26 13.26 0 13.26 10.68
06-08-15 13.10 13.10 13.10 0 13.10 10.55
06-08-14 12.91 12.91 12.91 0 12.91 10.40
06-08-11 12.92 12.92 12.92 0 12.92 10.41
06-08-10 12.99 12.99 12.99 0 12.99 10.47
06-08-09 12.95 12.95 12.95 0 12.95 10.43
06-08-08 12.90 12.90 12.90 0 12.90 10.39
Date Open High Low Vol Cls adjCls
06-08-07 12.86 12.86 12.86 0 12.86 10.36
06-08-04 12.89 12.89 12.89 0 12.89 10.39
06-08-03 12.85 12.85 12.85 0 12.85 10.35
06-08-02 12.85 12.85 12.85 0 12.85 10.35
06-08-01 12.69 12.69 12.69 0 12.69 10.22
06-07-31 12.82 12.82 12.82 0 12.82 10.33
06-07-28 12.88 12.88 12.88 0 12.88 10.38
06-07-27 12.72 12.72 12.72 0 12.72 10.25
06-07-26 12.60 12.60 12.60 0 12.60 10.15
Date Open High Low Vol Cls adjCls
06-07-25 12.59 12.59 12.59 0 12.59 10.14
06-07-24 12.51 12.51 12.51 0 12.51 10.08
06-07-21 12.26 12.26 12.26 0 12.26 9.88
06-07-20 12.36 12.36 12.36 0 12.36 9.96
06-07-19 12.41 12.41 12.41 0 12.41 10.00
06-07-18 12.11 12.11 12.11 0 12.11 9.76
06-07-17 12.00 12.00 12.00 0 12.00 9.67
06-07-14 12.18 12.18 12.18 0 12.18 9.81
06-07-13 12.32 12.32 12.32 0 12.32 9.93
Date Open High Low Vol Cls adjCls
06-07-12 12.63 12.63 12.63 0 12.63 10.18
06-07-11 12.78 12.78 12.78 0 12.78 10.30
06-07-10 12.76 12.76 12.76 0 12.76 10.28
06-07-07 12.64 12.64 12.64 0 12.64 10.18
06-07-06 12.73 12.73 12.73 0 12.73 10.26
06-07-05 12.60 12.60 12.60 0 12.60 10.15
06-07-03 12.88 12.88 12.88 0 12.88 10.38
06-06-30 12.58 12.58 12.58 0 12.58 10.14
06-06-29 12.40 12.40 12.40 0 12.40 9.99
Date Open High Low Vol Cls adjCls
06-06-28 12.00 12.00 12.00 0 12.00 9.67
06-06-27 11.84 11.84 11.84 0 11.84 9.54
06-06-26 11.88 11.88 11.88 0 11.88 9.57
06-06-23 11.92 11.92 11.92 0 11.92 9.60
06-06-22 11.96 11.96 11.96 0 11.96 9.64
06-06-21 12.00 12.00 12.00 0 12.00 9.67
06-06-20 11.83 11.83 11.83 0 11.83 9.53
06-06-19 11.84 11.84 11.84 0 11.84 9.54
06-06-16 11.97 11.97 11.97 0 11.97 9.64
Date Open High Low Vol Cls adjCls
06-06-15 11.78 11.78 11.78 0 11.78 9.49
06-06-14 11.48 11.48 11.48 0 11.48 9.25
06-06-13 11.33 11.33 11.33 0 11.33 9.13
06-06-12 11.71 11.71 11.71 0 11.71 9.43
06-06-09 12.01 12.01 12.01 0 12.01 9.68
06-06-08 11.95 11.95 11.95 0 11.95 9.63
06-06-07 12.39 12.39 12.39 0 12.39 9.93
06-06-06 12.65 12.65 12.65 0 12.65 10.14
06-06-05 12.83 12.83 12.83 0 12.83 10.28
Date Open High Low Vol Cls adjCls
06-06-02 13.09 13.09 13.09 0 13.09 10.49
06-06-01 13.05 13.05 13.05 0 13.05 10.46
06-05-31 12.86 12.86 12.86 0 12.86 10.31
06-05-30 12.86 12.86 12.86 0 12.86 10.31
06-05-26 13.29 13.29 13.29 0 13.29 10.65
06-05-25 13.04 13.04 13.04 0 13.04 10.45
06-05-24 12.77 12.77 12.77 0 12.77 10.23
06-05-23 13.03 13.03 13.03 0 13.03 10.44
06-05-22 12.92 12.92 12.92 0 12.92 10.35
Date Open High Low Vol Cls adjCls
06-05-19 13.54 13.54 13.54 0 13.54 10.85
06-05-18 13.60 13.60 13.60 0 13.60 10.90
06-05-17 13.96 13.96 13.96 0 13.96 11.19
06-05-16 14.08 14.08 14.08 0 14.08 11.28
06-05-15 14.10 14.10 14.10 0 14.10 11.30
06-05-12 14.58 14.58 14.58 0 14.58 11.68
06-05-11 14.89 14.89 14.89 0 14.89 11.93
06-05-10 15.09 15.09 15.09 0 15.09 12.09
06-05-09 15.14 15.14 15.14 0 15.14 12.13
Date Open High Low Vol Cls adjCls
06-05-08 15.13 15.13 15.13 0 15.13 12.12
06-05-05 15.00 15.00 15.00 0 15.00 12.02
06-05-04 14.87 14.87 14.87 0 14.87 11.92
06-05-03 14.77 14.77 14.77 0 14.77 11.84
06-05-02 14.75 14.75 14.75 0 14.75 11.82
06-05-01 14.52 14.52 14.52 0 14.52 11.64
06-04-28 14.48 14.48 14.48 0 14.48 11.60
06-04-27 14.42 14.42 14.42 0 14.42 11.56
06-04-26 14.45 14.45 14.45 0 14.45 11.58
Date Open High Low Vol Cls adjCls
06-04-25 14.29 14.29 14.29 0 14.29 11.45
06-04-24 14.38 14.38 14.38 0 14.38 11.52
06-04-21 14.39 14.39 14.39 0 14.39 11.53
06-04-20 14.32 14.32 14.32 0 14.32 11.48
06-04-19 14.32 14.32 14.32 0 14.32 11.48
06-04-18 14.26 14.26 14.26 0 14.26 11.43
06-04-17 13.96 13.96 13.96 0 13.96 11.19
06-04-13 13.78 13.78 13.78 0 13.78 11.04
06-04-12 13.80 13.80 13.80 0 13.80 11.06
Date Open High Low Vol Cls adjCls
06-04-11 13.78 13.78 13.78 0 13.78 11.04
06-04-10 13.86 13.86 13.86 0 13.86 11.11
06-04-07 13.85 13.85 13.85 0 13.85 11.10
06-04-06 13.97 13.97 13.97 0 13.97 11.20
06-04-05 13.98 13.98 13.98 0 13.98 11.20
06-04-04 13.91 13.91 13.91 0 13.91 11.15
06-04-03 13.76 13.76 13.76 0 13.76 11.03
06-03-31 13.55 13.55 13.55 0 13.55 10.86
06-03-30 13.45 13.45 13.45 0 13.45 10.78
Date Open High Low Vol Cls adjCls
06-03-29 13.34 13.34 13.34 0 13.34 10.69
06-03-28 13.18 13.18 13.18 0 13.18 10.56
06-03-27 13.36 13.36 13.36 0 13.36 10.71
06-03-24 13.35 13.35 13.35 0 13.35 10.70
06-03-23 13.27 13.27 13.27 0 13.27 10.63
06-03-22 13.34 13.34 13.34 0 13.34 10.69
06-03-21 13.32 13.32 13.32 0 13.32 10.67
06-03-20 13.48 13.48 13.48 0 13.48 10.80
06-03-17 13.48 13.48 13.48 0 13.48 10.80
Date Open High Low Vol Cls adjCls
06-03-16 13.44 13.44 13.44 0 13.44 10.77
06-03-15 13.36 13.36 13.36 0 13.36 10.71
06-03-14 13.24 13.24 13.24 0 13.24 10.61
06-03-13 13.15 13.15 13.15 0 13.15 10.54
06-03-10 13.07 13.07 13.07 0 13.07 10.47
06-03-09 12.92 12.92 12.92 0 12.92 10.35
06-03-08 12.91 12.91 12.91 0 12.91 10.35
06-03-07 13.06 13.06 13.06 0 13.06 10.47
06-03-06 13.34 13.34 13.34 0 13.34 10.69
Date Open High Low Vol Cls adjCls
06-03-03 13.41 13.41 13.41 0 13.41 10.75
06-03-02 13.54 13.54 13.54 0 13.54 10.85
06-03-01 13.51 13.51 13.51 0 13.51 10.83
06-02-28 13.29 13.29 13.29 0 13.29 10.65
06-02-27 13.44 13.44 13.44 0 13.44 10.77
06-02-24 13.39 13.39 13.39 0 13.39 10.73
06-02-23 13.33 13.33 13.33 0 13.33 10.68
06-02-22 13.30 13.30 13.30 0 13.30 10.66
06-02-21 13.26 13.26 13.26 0 13.26 10.63
Date Open High Low Vol Cls adjCls
06-02-17 13.30 13.30 13.30 0 13.30 10.66
06-02-16 13.21 13.21 13.21 0 13.21 10.59
06-02-15 13.05 13.05 13.05 0 13.05 10.46
06-02-14 13.06 13.06 13.06 0 13.06 10.47
06-02-13 12.97 12.97 12.97 0 12.97 10.39
06-02-10 13.14 13.14 13.14 0 13.14 10.53
06-02-09 13.09 13.09 13.09 0 13.09 10.49
06-02-08 13.01 13.01 13.01 0 13.01 10.43
06-02-07 13.05 13.05 13.05 0 13.05 10.46
Date Open High Low Vol Cls adjCls
06-02-06 13.21 13.21 13.21 0 13.21 10.59
06-02-03 13.06 13.06 13.06 0 13.06 10.47
06-02-02 13.14 13.14 13.14 0 13.14 10.53
06-02-01 13.27 13.27 13.27 0 13.27 10.63
06-01-31 13.27 13.27 13.27 0 13.27 10.63
06-01-30 13.23 13.23 13.23 0 13.23 10.60
06-01-27 13.20 13.20 13.20 0 13.20 10.58
06-01-26 13.16 13.16 13.16 0 13.16 10.55
06-01-25 13.05 13.05 13.05 0 13.05 10.46
Date Open High Low Vol Cls adjCls
06-01-24 12.95 12.95 12.95 0 12.95 10.38
06-01-23 12.80 12.80 12.80 0 12.80 10.26
06-01-20 12.74 12.74 12.74 0 12.74 10.21
06-01-19 12.90 12.90 12.90 0 12.90 10.34
06-01-18 12.63 12.63 12.63 0 12.63 10.12
06-01-17 12.83 12.83 12.83 0 12.83 10.28
06-01-13 12.97 12.97 12.97 0 12.97 10.39
06-01-12 12.98 12.98 12.98 0 12.98 10.40
06-01-11 13.01 13.01 13.01 0 13.01 10.43
Date Open High Low Vol Cls adjCls
06-01-10 12.89 12.89 12.89 0 12.89 10.33
06-01-09 12.99 12.99 12.99 0 12.99 10.41
06-01-06 12.87 12.87 12.87 0 12.87 10.31
06-01-05 12.69 12.69 12.69 0 12.69 10.17
06-01-04 12.70 12.70 12.70 0 12.70 10.18
06-01-03 12.52 12.52 12.52 0 12.52 10.03
05-12-30 12.19 12.19 12.19 0 12.19 9.77
05-12-29 12.19 12.19 12.19 0 12.19 9.77
05-12-28 12.08 12.08 12.08 0 12.08 9.68
Date Open High Low Vol Cls adjCls
05-12-27 12.06 12.06 12.06 0 12.06 9.66
05-12-23 12.10 12.10 12.10 0 12.10 9.70
05-12-22 12.05 12.05 12.05 0 12.05 9.66
05-12-21 12.04 12.04 12.04 0 12.04 9.65
05-12-20 11.95 11.95 11.95 0 11.95 9.58
05-12-19 11.90 11.90 11.90 0 11.90 9.54
05-12-16 11.92 11.92 11.92 0 11.92 9.55
05-12-15 11.92 11.92 11.92 0 11.92 9.55
05-12-14 11.97 11.97 11.97 0 11.97 9.59
Date Open High Low Vol Cls adjCls
05-12-13 11.97 11.97 11.97 0 11.97 9.59
05-12-12 11.89 11.89 11.89 0 11.89 9.53
05-12-09 11.82 11.82 11.82 0 11.82 9.47
05-12-08 11.81 11.81 11.81 0 11.81 9.46
05-12-07 11.84 11.84 11.84 0 11.84 9.49
05-12-06 11.90 11.90 11.90 0 11.90 9.54
05-12-05 11.79 11.79 11.79 0 11.79 9.45
05-12-02 11.74 11.74 11.74 0 11.74 9.41
05-12-01 11.68 11.68 11.68 0 11.68 9.36
Date Open High Low Vol Cls adjCls
05-11-30 11.54 11.54 11.54 0 11.54 9.25
05-11-29 11.53 11.53 11.53 0 11.53 9.24
05-11-28 11.53 11.53 11.53 0 11.53 9.24
05-11-25 11.55 11.55 11.55 0 11.55 9.26
05-11-23 11.48 11.48 11.48 0 11.48 9.20
05-11-22 11.33 11.33 11.33 0 11.33 9.08
05-11-21 11.40 11.40 11.40 0 11.40 9.14
05-11-18 11.37 11.37 11.37 0 11.37 9.11
05-11-17 11.38 11.38 11.38 0 11.38 9.12
Date Open High Low Vol Cls adjCls
05-11-16 11.26 11.26 11.26 0 11.26 9.02
05-11-15 11.17 11.17 11.17 0 11.17 8.95
05-11-14 11.21 11.21 11.21 0 11.21 8.98
05-11-11 11.23 11.23 11.23 0 11.23 9.00
05-11-10 11.17 11.17 11.17 0 11.17 8.95
05-11-09 11.10 11.10 11.10 0 11.10 8.90
05-11-08 11.06 11.06 11.06 0 11.06 8.86
05-11-07 11.08 11.08 11.08 0 11.08 8.88
05-11-04 11.07 11.07 11.07 0 11.07 8.87
Date Open High Low Vol Cls adjCls
05-11-03 11.11 11.11 11.11 0 11.11 8.90
05-11-02 11.09 11.09 11.09 0 11.09 8.89
05-11-01 10.94 10.94 10.94 0 10.94 8.77
05-10-31 10.67 10.67 10.67 0 10.67 8.55
05-10-28 10.67 10.67 10.67 0 10.67 8.55
05-10-27 10.65 10.65 10.65 0 10.65 8.53
05-10-26 10.74 10.74 10.74 0 10.74 8.61
05-10-25 10.76 10.76 10.76 0 10.76 8.62
05-10-24 10.79 10.79 10.79 0 10.79 8.65
Date Open High Low Vol Cls adjCls
05-10-21 10.68 10.68 10.68 0 10.68 8.56
05-10-20 10.62 10.62 10.62 0 10.62 8.51
05-10-19 10.71 10.71 10.71 0 10.71 8.58
05-10-18 10.78 10.78 10.78 0 10.78 8.64
05-10-17 10.92 10.92 10.92 0 10.92 8.75
05-10-14 10.92 10.92 10.92 0 10.92 8.75
05-10-13 10.93 10.93 10.93 0 10.93 8.76
05-10-12 11.09 11.09 11.09 0 11.09 8.89
05-10-11 11.27 11.27 11.27 0 11.27 9.03
Date Open High Low Vol Cls adjCls
05-10-10 11.23 11.23 11.23 0 11.23 9.00
05-10-07 11.22 11.22 11.22 0 11.22 8.99
05-10-06 11.12 11.12 11.12 0 11.12 8.91
05-10-05 11.33 11.33 11.33 0 11.33 9.08
05-10-04 11.48 11.48 11.48 0 11.48 9.20
05-10-03 11.48 11.48 11.48 0 11.48 9.20
05-09-30 11.44 11.44 11.44 0 11.44 9.17
05-09-29 11.42 11.42 11.42 0 11.42 9.15
05-09-28 11.30 11.30 11.30 0 11.30 9.06
Date Open High Low Vol Cls adjCls
05-09-27 11.25 11.25 11.25 0 11.25 9.02
05-09-26 11.26 11.26 11.26 0 11.26 9.02
05-09-23 11.19 11.19 11.19 0 11.19 8.97
05-09-22 11.23 11.23 11.23 0 11.23 9.00
05-09-21 11.33 11.33 11.33 0 11.33 9.08
05-09-20 11.26 11.26 11.26 0 11.26 9.02
05-09-19 11.25 11.25 11.25 0 11.25 9.02
05-09-16 11.26 11.26 11.26 0 11.26 9.02
05-09-15 11.19 11.19 11.19 0 11.19 8.97
Date Open High Low Vol Cls adjCls
05-09-14 11.13 11.13 11.13 0 11.13 8.92
05-09-13 11.09 11.09 11.09 0 11.09 8.89
05-09-12 11.16 11.16 11.16 0 11.16 8.94
05-09-09 11.16 11.16 11.16 0 11.16 8.94
05-09-08 11.05 11.05 11.05 0 11.05 8.86
05-09-07 11.11 11.11 11.11 0 11.11 8.90
05-09-06 11.07 11.07 11.07 0 11.07 8.87
05-09-02 10.98 10.98 10.98 0 10.98 8.80
05-09-01 10.86 10.86 10.86 0 10.86 8.70
Date Open High Low Vol Cls adjCls
05-08-31 10.73 10.73 10.73 0 10.73 8.60
05-08-30 10.55 10.55 10.55 0 10.55 8.45
05-08-29 10.58 10.58 10.58 0 10.58 8.48
05-08-26 10.61 10.61 10.61 0 10.61 8.50
05-08-25 10.66 10.66 10.66 0 10.66 8.54
05-08-24 10.56 10.56 10.56 0 10.56 8.46
05-08-23 10.70 10.70 10.70 0 10.70 8.57
05-08-22 10.78 10.78 10.78 0 10.78 8.64
05-08-19 10.64 10.64 10.64 0 10.64 8.53
Date Open High Low Vol Cls adjCls
05-08-18 10.71 10.71 10.71 0 10.71 8.58
05-08-17 10.81 10.81 10.81 0 10.81 8.66
05-08-16 10.78 10.78 10.78 0 10.78 8.64
05-08-15 10.89 10.89 10.89 0 10.89 8.73
05-08-12 10.88 10.88 10.88 0 10.88 8.72
05-08-11 10.95 10.95 10.95 0 10.95 8.78
05-08-10 10.94 10.94 10.94 0 10.94 8.77
05-08-09 10.90 10.90 10.90 0 10.90 8.73
05-08-08 10.81 10.81 10.81 0 10.81 8.66
Date Open High Low Vol Cls adjCls
05-08-05 10.83 10.83 10.83 0 10.83 8.68
05-08-04 10.90 10.90 10.90 0 10.90 8.73
05-08-03 10.92 10.92 10.92 0 10.92 8.75
05-08-02 10.88 10.88 10.88 0 10.88 8.72
05-08-01 10.74 10.74 10.74 0 10.74 8.61
05-07-29 10.62 10.62 10.62 0 10.62 8.51
05-07-28 10.64 10.64 10.64 0 10.64 8.53
05-07-27 10.53 10.53 10.53 0 10.53 8.44
05-07-26 10.44 10.44 10.44 0 10.44 8.37
Date Open High Low Vol Cls adjCls
05-07-25 10.43 10.43 10.43 0 10.43 8.36
05-07-22 10.50 10.50 10.50 0 10.50 8.41
05-07-21 10.47 10.47 10.47 0 10.47 8.39
05-07-20 10.47 10.47 10.47 0 10.47 8.39
05-07-19 10.39 10.39 10.39 0 10.39 8.33
05-07-18 10.32 10.32 10.32 0 10.32 8.27
05-07-15 10.31 10.31 10.31 0 10.31 8.26
05-07-14 10.34 10.34 10.34 0 10.34 8.29
05-07-13 10.26 10.26 10.26 0 10.26 8.22
Date Open High Low Vol Cls adjCls
05-07-12 10.26 10.26 10.26 0 10.26 8.22
05-07-11 10.13 10.13 10.13 0 10.13 8.12
05-07-08 9.96 9.96 9.96 0 9.96 7.98
05-07-07 9.91 9.91 9.91 0 9.91 7.94
05-07-06 9.90 9.90 9.90 0 9.90 7.93
05-07-05 9.93 9.93 9.93 0 9.93 7.96
05-07-01 9.99 9.99 9.99 0 9.99 8.01
05-06-30 9.95 9.95 9.95 0 9.95 7.97
05-06-29 9.99 9.99 9.99 0 9.99 8.01
Date Open High Low Vol Cls adjCls
05-06-28 9.99 9.99 9.99 0 9.99 8.01
05-06-27 9.96 9.96 9.96 0 9.96 7.98
05-06-24 9.97 9.97 9.97 0 9.97 7.99
05-06-23 9.98 9.98 9.98 0 9.98 8.00
05-06-22 10.06 10.06 10.06 0 10.06 8.06
05-06-21 10.01 10.01 10.01 0 10.01 8.02
05-06-20 10.03 10.03 10.03 0 10.03 8.04
05-06-17 10.08 10.08 10.08 0 10.08 8.08
05-06-16 10.02 10.02 10.02 0 10.02 8.03
Date Open High Low Vol Cls adjCls
05-06-15 9.95 9.95 9.95 0 9.95 7.97
05-06-14 9.86 9.86 9.86 0 9.86 7.90
05-06-13 9.84 9.84 9.84 0 9.84 7.89
05-06-10 9.83 9.83 9.83 0 9.83 7.88
05-06-09 9.81 9.81 9.81 0 9.81 7.86
05-06-08 9.80 9.80 9.80 0 9.80 7.85
05-06-07 9.84 9.84 9.84 0 9.84 7.89
05-06-06 9.87 9.87 9.87 0 9.87 7.91
05-06-03 9.85 9.85 9.85 0 9.85 7.89
Date Open High Low Vol Cls adjCls
05-06-02 9.84 9.84 9.84 0 9.84 7.89
05-06-01 9.72 9.72 9.72 0 9.72 7.79
05-05-31 9.72 9.72 9.72 0 9.72 7.79
05-05-27 9.80 9.80 9.80 0 9.80 7.85
05-05-26 9.69 9.69 9.69 0 9.69 7.77
05-05-25 9.66 9.66 9.66 0 9.66 7.74
05-05-24 9.68 9.68 9.68 0 9.68 7.76
05-05-23 9.68 9.68 9.68 0 9.68 7.76
05-05-20 9.71 9.71 9.71 0 9.71 7.78
Date Open High Low Vol Cls adjCls
05-05-19 9.76 9.76 9.76 0 9.76 7.82
05-05-18 9.72 9.72 9.72 0 9.72 7.79
05-05-17 9.61 9.61 9.61 0 9.61 7.70
05-05-16 9.63 9.63 9.63 0 9.63 7.72
05-05-13 9.60 9.60 9.60 0 9.60 7.69
05-05-12 9.65 9.65 9.65 0 9.65 7.73
05-05-11 9.75 9.75 9.75 0 9.75 7.81
05-05-10 9.76 9.76 9.76 0 9.76 7.82
05-05-09 9.88 9.88 9.88 0 9.88 7.92
Date Open High Low Vol Cls adjCls
05-05-06 9.90 9.90 9.90 0 9.90 7.93
05-05-05 9.89 9.89 9.89 0 9.89 7.93
05-05-04 9.87 9.87 9.87 0 9.87 7.91
05-05-03 9.66 9.66 9.66 0 9.66 7.74
05-05-02 9.63 9.63 9.63 0 9.63 7.72
05-04-29 9.58 9.58 9.58 0 9.58 7.68
05-04-28 9.48 9.48 9.48 0 9.48 7.60
05-04-27 9.70 9.70 9.70 0 9.70 7.77
05-04-26 9.75 9.75 9.75 0 9.75 7.81
Date Open High Low Vol Cls adjCls
05-04-25 9.79 9.79 9.79 0 9.79 7.85
05-04-22 9.72 9.72 9.72 0 9.72 7.79
05-04-21 9.76 9.76 9.76 0 9.76 7.82
05-04-20 9.67 9.67 9.67 0 9.67 7.75
05-04-19 9.71 9.71 9.71 0 9.71 7.78
05-04-18 9.56 9.56 9.56 0 9.56 7.66
05-04-15 9.61 9.61 9.61 0 9.61 7.70
05-04-14 9.76 9.76 9.76 0 9.76 7.82
05-04-13 9.94 9.94 9.94 0 9.94 7.97
Date Open High Low Vol Cls adjCls
05-04-12 9.98 9.98 9.98 0 9.98 8.00
05-04-11 9.94 9.94 9.94 0 9.94 7.97
05-04-08 9.95 9.95 9.95 0 9.95 7.97