MFS Total Return 529A (EATRX)

18.22
+0.04 (+0.22%)
Exchange
NAS
PEGRatio
0.00

MFS Total Return 529A (EATRX) Historicals

Date Open High Low Vol Cls adjCls
16-07-22 18.22 18.22 18.22 0 18.22 18.22
16-07-21 18.18 18.18 18.18 0 18.18 18.18
16-07-20 18.21 18.21 18.21 0 18.21 18.21
16-07-19 18.17 18.17 18.17 0 18.17 18.17
16-07-18 18.20 18.20 18.20 0 18.20 18.20
16-07-15 18.18 18.18 18.18 0 18.18 18.18
16-07-14 18.21 18.21 18.21 0 18.21 18.21
16-07-13 18.17 18.17 18.17 0 18.17 18.17
16-07-12 18.15 18.15 18.15 0 18.15 18.15
Date Open High Low Vol Cls adjCls
16-07-11 18.09 18.09 18.09 0 18.09 18.09
16-07-08 18.06 18.06 18.06 0 18.06 18.06
16-07-07 17.89 17.89 17.89 0 17.89 17.89
16-07-06 17.89 17.89 17.89 0 17.89 17.89
16-07-05 17.84 17.84 17.84 0 17.84 17.84
16-07-01 17.91 17.91 17.91 0 17.91 17.91
16-06-30 17.87 17.87 17.87 0 17.87 17.87
16-06-29 17.74 17.74 17.74 0 17.74 17.74
16-06-28 17.55 17.55 17.55 0 17.55 17.55
Date Open High Low Vol Cls adjCls
16-06-27 17.37 17.37 17.37 0 17.37 17.37
16-06-24 17.53 17.53 17.53 0 17.53 17.53
16-06-23 17.93 17.93 17.93 0 17.93 17.93
16-06-22 17.79 17.79 17.79 0 17.79 17.79
16-06-21 17.79 17.79 17.79 0 17.79 17.79
16-06-20 17.77 17.77 17.77 0 17.77 17.77
16-06-17 17.70 17.70 17.70 0 17.70 17.70
16-06-16 17.72 17.72 17.72 0 17.72 17.72
16-06-15 17.68 17.68 17.68 0 17.68 17.68
Date Open High Low Vol Cls adjCls
16-06-14 17.68 17.68 17.68 0 17.68 17.68
16-06-13 17.73 17.73 17.73 0 17.73 17.73
16-06-10 17.82 17.82 17.82 0 17.82 17.82
16-06-09 17.92 17.92 17.92 0 17.92 17.92
16-06-08 17.94 17.94 17.94 0 17.94 17.94
16-06-07 17.90 17.90 17.90 0 17.90 17.90
16-06-06 17.87 17.87 17.87 0 17.87 17.87
16-06-03 17.83 17.83 17.83 0 17.83 17.83
16-06-02 17.82 17.82 17.82 0 17.82 17.82
Date Open High Low Vol Cls adjCls
16-06-01 17.79 17.79 17.79 0 17.79 17.79
16-05-31 17.77 17.77 17.77 0 17.77 17.77
16-05-27 17.80 17.80 17.80 0 17.80 17.77
16-05-26 17.77 17.77 17.77 0 17.77 17.74
16-05-25 17.77 17.77 17.77 0 17.77 17.74
16-05-24 17.70 17.70 17.70 0 17.70 17.67
16-05-23 17.57 17.57 17.57 0 17.57 17.54
16-05-20 17.60 17.60 17.60 0 17.60 17.57
16-05-19 17.53 17.53 17.53 0 17.53 17.50
Date Open High Low Vol Cls adjCls
16-05-18 17.57 17.57 17.57 0 17.57 17.54
16-05-17 17.60 17.60 17.60 0 17.60 17.57
16-05-16 17.69 17.69 17.69 0 17.69 17.66
16-05-13 17.61 17.61 17.61 0 17.61 17.58
16-05-12 17.68 17.68 17.68 0 17.68 17.65
16-05-11 17.68 17.68 17.68 0 17.68 17.65
16-05-10 17.73 17.73 17.73 0 17.73 17.70
16-05-09 17.60 17.60 17.60 0 17.60 17.57
16-05-06 17.60 17.60 17.60 0 17.60 17.57
Date Open High Low Vol Cls adjCls
16-05-05 17.58 17.58 17.58 0 17.58 17.55
16-05-04 17.57 17.57 17.57 0 17.57 17.54
16-05-03 17.64 17.64 17.64 0 17.64 17.61
16-05-02 17.73 17.73 17.73 0 17.73 17.70
16-04-29 17.66 17.66 17.66 0 17.66 17.63
16-04-28 17.74 17.74 17.74 0 17.74 17.68
16-04-27 17.82 17.82 17.82 0 17.82 17.76
16-04-26 17.76 17.76 17.76 0 17.76 17.70
16-04-25 17.72 17.72 17.72 0 17.72 17.66
Date Open High Low Vol Cls adjCls
16-04-22 17.76 17.76 17.76 0 17.76 17.70
16-04-21 17.72 17.72 17.72 0 17.72 17.66
16-04-20 17.78 17.78 17.78 0 17.78 17.72
16-04-19 17.78 17.78 17.78 0 17.78 17.72
16-04-18 17.71 17.71 17.71 0 17.71 17.65
16-04-15 17.64 17.64 17.64 0 17.64 17.58
16-04-14 17.64 17.64 17.64 0 17.64 17.58
16-04-13 17.64 17.64 17.64 0 17.64 17.58
16-04-12 17.50 17.50 17.50 0 17.50 17.44
Date Open High Low Vol Cls adjCls
16-04-11 17.40 17.40 17.40 0 17.40 17.34
16-04-08 17.41 17.41 17.41 0 17.41 17.35
16-04-07 17.37 17.37 17.37 0 17.37 17.31
16-04-06 17.48 17.48 17.48 0 17.48 17.42
16-04-05 17.39 17.39 17.39 0 17.39 17.33
16-04-04 17.49 17.49 17.49 0 17.49 17.43
16-04-01 17.51 17.51 17.51 0 17.51 17.45
16-03-31 17.46 17.46 17.46 0 17.46 17.40
16-03-30 17.50 17.50 17.50 0 17.50 17.41
Date Open High Low Vol Cls adjCls
16-03-29 17.45 17.45 17.45 0 17.45 17.36
16-03-28 17.35 17.35 17.35 0 17.35 17.26
16-03-24 17.33 17.33 17.33 0 17.33 17.24
16-03-23 17.35 17.35 17.35 0 17.35 17.26
16-03-22 17.40 17.40 17.40 0 17.40 17.31
16-03-21 17.41 17.41 17.41 0 17.41 17.32
16-03-18 17.43 17.43 17.43 0 17.43 17.34
16-03-17 17.36 17.36 17.36 0 17.36 17.27
16-03-16 17.27 17.27 17.27 0 17.27 17.18
Date Open High Low Vol Cls adjCls
16-03-15 17.20 17.20 17.20 0 17.20 17.11
16-03-14 17.24 17.24 17.24 0 17.24 17.15
16-03-11 17.26 17.26 17.26 0 17.26 17.17
16-03-10 17.09 17.09 17.09 0 17.09 17.00
16-03-09 17.10 17.10 17.10 0 17.10 17.01
16-03-08 17.06 17.06 17.06 0 17.06 16.97
16-03-07 17.16 17.16 17.16 0 17.16 17.07
16-03-04 17.14 17.14 17.14 0 17.14 17.05
16-03-03 17.09 17.09 17.09 0 17.09 17.00
Date Open High Low Vol Cls adjCls
16-03-02 17.02 17.02 17.02 0 17.02 16.93
16-03-01 16.96 16.96 16.96 0 16.96 16.87
16-02-29 16.76 16.76 16.76 0 16.76 16.68
16-02-26 16.86 16.86 16.86 0 16.86 16.75
16-02-25 16.89 16.89 16.89 0 16.89 16.78
16-02-24 16.75 16.75 16.75 0 16.75 16.64
16-02-23 16.71 16.71 16.71 0 16.71 16.60
16-02-22 16.84 16.84 16.84 0 16.84 16.73
16-02-19 16.71 16.71 16.71 0 16.71 16.60
Date Open High Low Vol Cls adjCls
16-02-18 16.72 16.72 16.72 0 16.72 16.61
16-02-17 16.72 16.72 16.72 0 16.72 16.61
16-02-16 16.59 16.59 16.59 0 16.59 16.48
16-02-12 16.43 16.43 16.43 0 16.43 16.32
16-02-11 16.25 16.25 16.25 0 16.25 16.14
16-02-10 16.39 16.39 16.39 0 16.39 16.28
16-02-09 16.39 16.39 16.39 0 16.39 16.28
16-02-08 16.41 16.41 16.41 0 16.41 16.30
16-02-05 16.52 16.52 16.52 0 16.52 16.41
Date Open High Low Vol Cls adjCls
16-02-04 16.63 16.63 16.63 0 16.63 16.52
16-02-03 16.59 16.59 16.59 0 16.59 16.48
16-02-02 16.53 16.53 16.53 0 16.53 16.42
16-02-01 16.70 16.70 16.70 0 16.70 16.59
16-01-29 16.73 16.73 16.73 0 16.73 16.62
16-01-28 16.51 16.51 16.51 0 16.51 16.37
16-01-27 16.48 16.48 16.48 0 16.48 16.34
16-01-26 16.53 16.53 16.53 0 16.53 16.39
16-01-25 16.35 16.35 16.35 0 16.35 16.21
Date Open High Low Vol Cls adjCls
16-01-22 16.50 16.50 16.50 0 16.50 16.36
16-01-21 16.31 16.31 16.31 0 16.31 16.17
16-01-20 16.30 16.30 16.30 0 16.30 16.16
16-01-19 16.41 16.41 16.41 0 16.41 16.27
16-01-15 16.41 16.41 16.41 0 16.41 16.27
16-01-14 16.59 16.59 16.59 0 16.59 16.45
16-01-13 16.48 16.48 16.48 0 16.48 16.34
16-01-12 16.68 16.68 16.68 0 16.68 16.54
16-01-11 16.59 16.59 16.59 0 16.59 16.45
Date Open High Low Vol Cls adjCls
16-01-08 16.58 16.58 16.58 0 16.58 16.44
16-01-07 16.69 16.69 16.69 0 16.69 16.55
16-01-06 16.89 16.89 16.89 0 16.89 16.74
16-01-05 17.01 17.01 17.01 0 17.01 16.86
16-01-04 16.99 16.99 16.99 0 16.99 16.84
15-12-31 17.13 17.13 17.13 0 17.13 16.98
15-12-30 17.32 17.32 17.32 0 17.32 17.06
15-12-29 17.39 17.39 17.39 0 17.39 17.13
15-12-28 17.32 17.32 17.32 0 17.32 17.06
Date Open High Low Vol Cls adjCls
15-12-24 17.34 17.34 17.34 0 17.34 17.08
15-12-23 17.35 17.35 17.35 0 17.35 17.09
15-12-22 17.21 17.21 17.21 0 17.21 16.96
15-12-21 17.65 17.65 17.65 0 17.65 16.88
15-12-18 17.57 17.57 17.57 0 17.57 16.81
15-12-17 17.73 17.73 17.73 0 17.73 16.96
15-12-16 17.89 17.89 17.89 0 17.89 17.11
15-12-15 17.73 17.73 17.73 0 17.73 16.96
15-12-14 17.62 17.62 17.62 0 17.62 16.85
Date Open High Low Vol Cls adjCls
15-12-11 17.63 17.63 17.63 0 17.63 16.86
15-12-10 17.81 17.81 17.81 0 17.81 17.04
15-12-09 17.81 17.81 17.81 0 17.81 17.04
15-12-08 17.87 17.87 17.87 0 17.87 17.09
15-12-07 17.98 17.98 17.98 0 17.98 17.20
15-12-04 18.05 18.05 18.05 0 18.05 17.27
15-12-03 17.83 17.83 17.83 0 17.83 17.05
15-12-02 18.01 18.01 18.01 0 18.01 17.23
15-12-01 18.15 18.15 18.15 0 18.15 17.36
Date Open High Low Vol Cls adjCls
15-11-30 18.02 18.02 18.02 0 18.02 17.24
15-11-27 18.09 18.09 18.09 0 18.09 17.28
15-11-25 18.07 18.07 18.07 0 18.07 17.26
15-11-24 18.06 18.06 18.06 0 18.06 17.25
15-11-23 18.06 18.06 18.06 0 18.06 17.25
15-11-20 18.08 18.08 18.08 0 18.08 17.27
15-11-19 18.06 18.06 18.06 0 18.06 17.25
15-11-18 18.05 18.05 18.05 0 18.05 17.24
15-11-17 17.89 17.89 17.89 0 17.89 17.08
Date Open High Low Vol Cls adjCls
15-11-16 17.91 17.91 17.91 0 17.91 17.10
15-11-13 17.75 17.75 17.75 0 17.75 16.95
15-11-12 17.84 17.84 17.84 0 17.84 17.04
15-11-11 17.99 17.99 17.99 0 17.99 17.18
15-11-10 18.03 18.03 18.03 0 18.03 17.22
15-11-09 18.00 18.00 18.00 0 18.00 17.19
15-11-06 18.11 18.11 18.11 0 18.11 17.29
15-11-05 18.14 18.14 18.14 0 18.14 17.32
15-11-04 18.15 18.15 18.15 0 18.15 17.33
Date Open High Low Vol Cls adjCls
15-11-03 18.18 18.18 18.18 0 18.18 17.36
15-11-02 18.17 18.17 18.17 0 18.17 17.35
15-10-30 18.05 18.05 18.05 0 18.05 17.24
15-10-29 18.13 18.13 18.13 0 18.13 17.29
15-10-28 18.17 18.17 18.17 0 18.17 17.32
15-10-27 18.04 18.04 18.04 0 18.04 17.20
15-10-26 18.08 18.08 18.08 0 18.08 17.24
15-10-23 18.10 18.10 18.10 0 18.10 17.26
15-10-22 18.05 18.05 18.05 0 18.05 17.21
Date Open High Low Vol Cls adjCls
15-10-21 17.87 17.87 17.87 0 17.87 17.04
15-10-20 17.91 17.91 17.91 0 17.91 17.08
15-10-19 17.91 17.91 17.91 0 17.91 17.08
15-10-16 17.94 17.94 17.94 0 17.94 17.10
15-10-15 17.89 17.89 17.89 0 17.89 17.06
15-10-14 17.75 17.75 17.75 0 17.75 16.92
15-10-13 17.78 17.78 17.78 0 17.78 16.95
15-10-12 17.86 17.86 17.86 0 17.86 17.03
15-10-09 17.84 17.84 17.84 0 17.84 17.01
Date Open High Low Vol Cls adjCls
15-10-08 17.84 17.84 17.84 0 17.84 17.01
15-10-07 17.75 17.75 17.75 0 17.75 16.92
15-10-06 17.66 17.66 17.66 0 17.66 16.84
15-10-05 17.69 17.69 17.69 0 17.69 16.87
15-10-02 17.51 17.51 17.51 0 17.51 16.69
15-10-01 17.36 17.36 17.36 0 17.36 16.55
15-09-30 17.34 17.34 17.34 0 17.34 16.53
15-09-29 17.19 17.19 17.19 0 17.19 16.36
15-09-28 17.14 17.14 17.14 0 17.14 16.31
Date Open High Low Vol Cls adjCls
15-09-25 17.38 17.38 17.38 0 17.38 16.54
15-09-24 17.36 17.36 17.36 0 17.36 16.52
15-09-23 17.40 17.40 17.40 0 17.40 16.56
15-09-22 17.44 17.44 17.44 0 17.44 16.60
15-09-21 17.55 17.55 17.55 0 17.55 16.70
15-09-18 17.53 17.53 17.53 0 17.53 16.69
15-09-17 17.70 17.70 17.70 0 17.70 16.85
15-09-16 17.70 17.70 17.70 0 17.70 16.85
15-09-15 17.61 17.61 17.61 0 17.61 16.76
Date Open High Low Vol Cls adjCls
15-09-14 17.51 17.51 17.51 0 17.51 16.67
15-09-11 17.56 17.56 17.56 0 17.56 16.71
15-09-10 17.52 17.52 17.52 0 17.52 16.68
15-09-09 17.50 17.50 17.50 0 17.50 16.66
15-09-08 17.62 17.62 17.62 0 17.62 16.77
15-09-04 17.38 17.38 17.38 0 17.38 16.54
15-09-03 17.54 17.54 17.54 0 17.54 16.69
15-09-02 17.48 17.48 17.48 0 17.48 16.64
15-09-01 17.33 17.33 17.33 0 17.33 16.49
Date Open High Low Vol Cls adjCls
15-08-31 17.63 17.63 17.63 0 17.63 16.78
15-08-28 17.74 17.74 17.74 0 17.74 16.86
15-08-27 17.75 17.75 17.75 0 17.75 16.87
15-08-26 17.51 17.51 17.51 0 17.51 16.64
15-08-25 17.20 17.20 17.20 0 17.20 16.34
15-08-24 17.35 17.35 17.35 0 17.35 16.49
15-08-21 17.74 17.74 17.74 0 17.74 16.86
15-08-20 18.03 18.03 18.03 0 18.03 17.13
15-08-19 18.22 18.22 18.22 0 18.22 17.31
Date Open High Low Vol Cls adjCls
15-08-18 18.29 18.29 18.29 0 18.29 17.38
15-08-17 18.32 18.32 18.32 0 18.32 17.41
15-08-14 18.26 18.26 18.26 0 18.26 17.35
15-08-13 18.23 18.23 18.23 0 18.23 17.32
15-08-12 18.27 18.27 18.27 0 18.27 17.36
15-08-11 18.28 18.28 18.28 0 18.28 17.37
15-08-10 18.37 18.37 18.37 0 18.37 17.46
15-08-07 18.25 18.25 18.25 0 18.25 17.34
15-08-06 18.26 18.26 18.26 0 18.26 17.35
Date Open High Low Vol Cls adjCls
15-08-05 18.33 18.33 18.33 0 18.33 17.42
15-08-04 18.33 18.33 18.33 0 18.33 17.42
15-08-03 18.37 18.37 18.37 0 18.37 17.46
15-07-31 18.37 18.37 18.37 0 18.37 17.46
15-07-30 18.40 18.40 18.40 0 18.40 17.46
15-07-29 18.38 18.38 18.38 0 18.38 17.44
15-07-28 18.29 18.29 18.29 0 18.29 17.35
15-07-27 18.18 18.18 18.18 0 18.18 17.25
15-07-24 18.24 18.24 18.24 0 18.24 17.31
Date Open High Low Vol Cls adjCls
15-07-23 18.35 18.35 18.35 0 18.35 17.41
15-07-22 18.40 18.40 18.40 0 18.40 17.46
15-07-21 18.39 18.39 18.39 0 18.39 17.45
15-07-20 18.44 18.44 18.44 0 18.44 17.49
15-07-17 18.45 18.45 18.45 0 18.45 17.50
15-07-16 18.47 18.47 18.47 0 18.47 17.52
15-07-15 18.41 18.41 18.41 0 18.41 17.47
15-07-14 18.40 18.40 18.40 0 18.40 17.46
15-07-13 18.35 18.35 18.35 0 18.35 17.41
Date Open High Low Vol Cls adjCls
15-07-10 18.25 18.25 18.25 0 18.25 17.31
15-07-09 18.15 18.15 18.15 0 18.15 17.22
15-07-08 18.15 18.15 18.15 0 18.15 17.22
15-07-07 18.30 18.30 18.30 0 18.30 17.36
15-07-06 18.23 18.23 18.23 0 18.23 17.30
15-07-02 18.24 18.24 18.24 0 18.24 17.31
15-07-01 18.23 18.23 18.23 0 18.23 17.30
15-06-30 18.17 18.17 18.17 0 18.17 17.24
15-06-29 18.18 18.18 18.18 0 18.18 17.22
Date Open High Low Vol Cls adjCls
15-06-26 18.36 18.36 18.36 0 18.36 17.39
15-06-25 18.37 18.37 18.37 0 18.37 17.40
15-06-24 18.41 18.41 18.41 0 18.41 17.44
15-06-23 18.47 18.47 18.47 0 18.47 17.50
15-06-22 18.49 18.49 18.49 0 18.49 17.51
15-06-19 18.44 18.44 18.44 0 18.44 17.47
15-06-18 18.46 18.46 18.46 0 18.46 17.49
15-06-17 18.37 18.37 18.37 0 18.37 17.40
15-06-16 18.34 18.34 18.34 0 18.34 17.37
Date Open High Low Vol Cls adjCls
15-06-15 18.28 18.28 18.28 0 18.28 17.32
15-06-12 18.32 18.32 18.32 0 18.32 17.35
15-06-11 18.40 18.40 18.40 0 18.40 17.43
15-06-10 18.33 18.33 18.33 0 18.33 17.36
15-06-09 18.22 18.22 18.22 0 18.22 17.26
15-06-08 18.21 18.21 18.21 0 18.21 17.25
15-06-05 18.26 18.26 18.26 0 18.26 17.30
15-06-04 18.31 18.31 18.31 0 18.31 17.34
15-06-03 18.39 18.39 18.39 0 18.39 17.42
Date Open High Low Vol Cls adjCls
15-06-02 18.39 18.39 18.39 0 18.39 17.42
15-06-01 18.42 18.42 18.42 0 18.42 17.45
15-05-29 18.44 18.44 18.44 0 18.44 17.47
15-05-28 18.53 18.53 18.53 0 18.53 17.52
15-05-27 18.54 18.54 18.54 0 18.54 17.53
15-05-26 18.42 18.42 18.42 0 18.42 17.42
15-05-22 18.50 18.50 18.50 0 18.50 17.50
15-05-21 18.55 18.55 18.55 0 18.55 17.54
15-05-20 18.50 18.50 18.50 0 18.50 17.50
Date Open High Low Vol Cls adjCls
15-05-19 18.50 18.50 18.50 0 18.50 17.50
15-05-18 18.50 18.50 18.50 0 18.50 17.50
15-05-15 18.51 18.51 18.51 0 18.51 17.51
15-05-14 18.47 18.47 18.47 0 18.47 17.47
15-05-13 18.37 18.37 18.37 0 18.37 17.37
15-05-12 18.36 18.36 18.36 0 18.36 17.36
15-05-11 18.39 18.39 18.39 0 18.39 17.39
15-05-08 18.47 18.47 18.47 0 18.47 17.47
15-05-07 18.30 18.30 18.30 0 18.30 17.31
Date Open High Low Vol Cls adjCls
15-05-06 18.26 18.26 18.26 0 18.26 17.27
15-05-05 18.31 18.31 18.31 0 18.31 17.32
15-05-04 18.43 18.43 18.43 0 18.43 17.43
15-05-01 18.39 18.39 18.39 0 18.39 17.39
15-04-30 18.31 18.31 18.31 0 18.31 17.32
15-04-29 18.43 18.43 18.43 0 18.43 17.40
15-04-28 18.48 18.48 18.48 0 18.48 17.45
15-04-27 18.44 18.44 18.44 0 18.44 17.41
15-04-24 18.49 18.49 18.49 0 18.49 17.46
Date Open High Low Vol Cls adjCls
15-04-23 18.49 18.49 18.49 0 18.49 17.46
15-04-22 18.46 18.46 18.46 0 18.46 17.43
15-04-21 18.42 18.42 18.42 0 18.42 17.39
15-04-20 18.46 18.46 18.46 0 18.46 17.43
15-04-17 18.39 18.39 18.39 0 18.39 17.37
15-04-16 18.51 18.51 18.51 0 18.51 17.48
15-04-15 18.50 18.50 18.50 0 18.50 17.47
15-04-14 18.43 18.43 18.43 0 18.43 17.40
15-04-13 18.39 18.39 18.39 0 18.39 17.37
Date Open High Low Vol Cls adjCls
15-04-10 18.44 18.44 18.44 0 18.44 17.41
15-04-09 18.40 18.40 18.40 0 18.40 17.37
15-04-08 18.37 18.37 18.37 0 18.37 17.35
15-04-07 18.36 18.36 18.36 0 18.36 17.34
15-04-06 18.36 18.36 18.36 0 18.36 17.34
15-04-02 18.29 18.29 18.29 0 18.29 17.27
15-04-01 18.24 18.24 18.24 0 18.24 17.22
15-03-31 18.25 18.25 18.25 0 18.25 17.23
15-03-30 18.36 18.36 18.36 0 18.36 17.31
Date Open High Low Vol Cls adjCls
15-03-27 18.23 18.23 18.23 0 18.23 17.19
15-03-26 18.19 18.19 18.19 0 18.19 17.15
15-03-25 18.24 18.24 18.24 0 18.24 17.20
15-03-24 18.40 18.40 18.40 0 18.40 17.35
15-03-23 18.47 18.47 18.47 0 18.47 17.41
15-03-20 18.46 18.46 18.46 0 18.46 17.40
15-03-19 18.33 18.33 18.33 0 18.33 17.28
15-03-18 18.42 18.42 18.42 0 18.42 17.37
15-03-17 18.24 18.24 18.24 0 18.24 17.20
Date Open High Low Vol Cls adjCls
15-03-16 18.28 18.28 18.28 0 18.28 17.23
15-03-13 18.13 18.13 18.13 0 18.13 17.09
15-03-12 18.21 18.21 18.21 0 18.21 17.17
15-03-11 18.05 18.05 18.05 0 18.05 17.02
15-03-10 18.06 18.06 18.06 0 18.06 17.03
15-03-09 18.24 18.24 18.24 0 18.24 17.20
15-03-06 18.18 18.18 18.18 0 18.18 17.14
15-03-05 18.37 18.37 18.37 0 18.37 17.32
15-03-04 18.36 18.36 18.36 0 18.36 17.31
Date Open High Low Vol Cls adjCls
15-03-03 18.40 18.40 18.40 0 18.40 17.35
15-03-02 18.45 18.45 18.45 0 18.45 17.39
15-02-27 18.42 18.42 18.42 0 18.42 17.37
15-02-26 18.47 18.47 18.47 0 18.47 17.38
15-02-25 18.51 18.51 18.51 0 18.51 17.42
15-02-24 18.50 18.50 18.50 0 18.50 17.41
15-02-23 18.43 18.43 18.43 0 18.43 17.35
15-02-20 18.42 18.42 18.42 0 18.42 17.34
15-02-19 18.37 18.37 18.37 0 18.37 17.29
Date Open High Low Vol Cls adjCls
15-02-18 18.39 18.39 18.39 0 18.39 17.31
15-02-17 18.38 18.38 18.38 0 18.38 17.30
15-02-13 18.39 18.39 18.39 0 18.39 17.31
15-02-12 18.35 18.35 18.35 0 18.35 17.27
15-02-11 18.25 18.25 18.25 0 18.25 17.18
15-02-10 18.24 18.24 18.24 0 18.24 17.17
15-02-09 18.16 18.16 18.16 0 18.16 17.09
15-02-06 18.20 18.20 18.20 0 18.20 17.13
15-02-05 18.25 18.25 18.25 0 18.25 17.18
Date Open High Low Vol Cls adjCls
15-02-04 18.15 18.15 18.15 0 18.15 17.08
15-02-03 18.18 18.18 18.18 0 18.18 17.11
15-02-02 18.03 18.03 18.03 0 18.03 16.97
15-01-30 17.88 17.88 17.88 0 17.88 16.83
15-01-29 18.03 18.03 18.03 0 18.03 16.94
15-01-28 17.95 17.95 17.95 0 17.95 16.87
15-01-27 18.08 18.08 18.08 0 18.08 16.99
15-01-26 18.18 18.18 18.18 0 18.18 17.08
15-01-23 18.16 18.16 18.16 0 18.16 17.06
Date Open High Low Vol Cls adjCls
15-01-22 18.22 18.22 18.22 0 18.22 17.12
15-01-21 18.08 18.08 18.08 0 18.08 16.99
15-01-20 18.04 18.04 18.04 0 18.04 16.95
15-01-16 18.04 18.04 18.04 0 18.04 16.95
15-01-15 17.93 17.93 17.93 0 17.93 16.85
15-01-14 17.97 17.97 17.97 0 17.97 16.89
15-01-13 18.04 18.04 18.04 0 18.04 16.95
15-01-12 18.05 18.05 18.05 0 18.05 16.96
15-01-09 18.10 18.10 18.10 0 18.10 17.01
Date Open High Low Vol Cls adjCls
15-01-08 18.18 18.18 18.18 0 18.18 17.08
15-01-07 18.01 18.01 18.01 0 18.01 16.92
15-01-06 17.89 17.89 17.89 0 17.89 16.81
15-01-05 17.96 17.96 17.96 0 17.96 16.88
15-01-02 18.15 18.15 18.15 0 18.15 17.06
14-12-31 18.15 18.15 18.15 0 18.15 17.06
14-12-30 18.29 18.29 18.29 0 18.29 17.15
14-12-29 18.32 18.32 18.32 0 18.32 17.18
14-12-26 18.30 18.30 18.30 0 18.30 17.16
Date Open High Low Vol Cls adjCls
14-12-24 18.28 18.28 18.28 0 18.28 17.14
14-12-23 18.29 18.29 18.29 0 18.29 17.15
14-12-22 18.29 18.29 18.29 0 18.29 17.15
14-12-19 18.66 18.66 18.66 0 18.66 17.09
14-12-18 18.60 18.60 18.60 0 18.60 17.04
14-12-17 18.34 18.34 18.34 0 18.34 16.80
14-12-16 18.18 18.18 18.18 0 18.18 16.65
14-12-15 18.21 18.21 18.21 0 18.21 16.68
14-12-12 18.30 18.30 18.30 0 18.30 16.76
Date Open High Low Vol Cls adjCls
14-12-11 18.48 18.48 18.48 0 18.48 16.93
14-12-10 18.44 18.44 18.44 0 18.44 16.89
14-12-09 18.60 18.60 18.60 0 18.60 17.04
14-12-08 18.61 18.61 18.61 0 18.61 17.05
14-12-05 18.67 18.67 18.67 0 18.67 17.10
14-12-04 18.64 18.64 18.64 0 18.64 17.07
14-12-03 18.66 18.66 18.66 0 18.66 17.09
14-12-02 18.60 18.60 18.60 0 18.60 17.04
14-12-01 18.56 18.56 18.56 0 18.56 17.00
Date Open High Low Vol Cls adjCls
14-11-28 18.63 18.63 18.63 0 18.63 17.06
14-11-26 18.67 18.67 18.67 0 18.67 17.07
14-11-25 18.63 18.63 18.63 0 18.63 17.03
14-11-24 18.61 18.61 18.61 0 18.61 17.02
14-11-21 18.58 18.58 18.58 0 18.58 16.99
14-11-20 18.49 18.49 18.49 0 18.49 16.91
14-11-19 18.48 18.48 18.48 0 18.48 16.90
14-11-18 18.49 18.49 18.49 0 18.49 16.91
14-11-17 18.44 18.44 18.44 0 18.44 16.86
Date Open High Low Vol Cls adjCls
14-11-14 18.43 18.43 18.43 0 18.43 16.85
14-11-13 18.43 18.43 18.43 0 18.43 16.85
14-11-12 18.44 18.44 18.44 0 18.44 16.86
14-11-11 18.45 18.45 18.45 0 18.45 16.87
14-11-10 18.45 18.45 18.45 0 18.45 16.87
14-11-07 18.44 18.44 18.44 0 18.44 16.86
14-11-06 18.42 18.42 18.42 0 18.42 16.84
14-11-05 18.41 18.41 18.41 0 18.41 16.83
14-11-04 18.32 18.32 18.32 0 18.32 16.75
Date Open High Low Vol Cls adjCls
14-11-03 18.34 18.34 18.34 0 18.34 16.77
14-10-31 18.36 18.36 18.36 0 18.36 16.79
14-10-30 18.26 18.26 18.26 0 18.26 16.66
14-10-29 18.19 18.19 18.19 0 18.19 16.60
14-10-28 18.21 18.21 18.21 0 18.21 16.62
14-10-27 18.10 18.10 18.10 0 18.10 16.52
14-10-24 18.11 18.11 18.11 0 18.11 16.53
14-10-23 18.02 18.02 18.02 0 18.02 16.45
14-10-22 17.91 17.91 17.91 0 17.91 16.35
Date Open High Low Vol Cls adjCls
14-10-21 17.99 17.99 17.99 0 17.99 16.42
14-10-20 17.81 17.81 17.81 0 17.81 16.25
14-10-17 17.73 17.73 17.73 0 17.73 16.18
14-10-16 17.61 17.61 17.61 0 17.61 16.07
14-10-15 17.63 17.63 17.63 0 17.63 16.09
14-10-14 17.71 17.71 17.71 0 17.71 16.16
14-10-13 17.68 17.68 17.68 0 17.68 16.14
14-10-10 17.80 17.80 17.80 0 17.80 16.25
14-10-09 17.91 17.91 17.91 0 17.91 16.35
Date Open High Low Vol Cls adjCls
14-10-08 18.14 18.14 18.14 0 18.14 16.56
14-10-07 17.96 17.96 17.96 0 17.96 16.39
14-10-06 18.12 18.12 18.12 0 18.12 16.54
14-10-03 18.10 18.10 18.10 0 18.10 16.52
14-10-02 18.00 18.00 18.00 0 18.00 16.43
14-10-01 18.01 18.01 18.01 0 18.01 16.44
14-09-30 18.12 18.12 18.12 0 18.12 16.54
14-09-29 18.19 18.19 18.19 0 18.19 16.57
14-09-26 18.22 18.22 18.22 0 18.22 16.60
Date Open High Low Vol Cls adjCls
14-09-25 18.16 18.16 18.16 0 18.16 16.54
14-09-24 18.30 18.30 18.30 0 18.30 16.67
14-09-23 18.24 18.24 18.24 0 18.24 16.62
14-09-22 18.31 18.31 18.31 0 18.31 16.68
14-09-19 18.40 18.40 18.40 0 18.40 16.76
14-09-18 18.40 18.40 18.40 0 18.40 16.76
14-09-17 18.34 18.34 18.34 0 18.34 16.71
14-09-16 18.34 18.34 18.34 0 18.34 16.71
14-09-15 18.28 18.28 18.28 0 18.28 16.65
Date Open High Low Vol Cls adjCls
14-09-12 18.27 18.27 18.27 0 18.27 16.64
14-09-11 18.34 18.34 18.34 0 18.34 16.71
14-09-10 18.32 18.32 18.32 0 18.32 16.69
14-09-09 18.31 18.31 18.31 0 18.31 16.68
14-09-08 18.38 18.38 18.38 0 18.38 16.74
14-09-05 18.43 18.43 18.43 0 18.43 16.79
14-09-04 18.39 18.39 18.39 0 18.39 16.75
14-09-03 18.42 18.42 18.42 0 18.42 16.78
14-09-02 18.40 18.40 18.40 0 18.40 16.76
Date Open High Low Vol Cls adjCls
14-08-29 18.42 18.42 18.42 0 18.42 16.78
14-08-28 18.42 18.42 18.42 0 18.42 16.75
14-08-27 18.43 18.43 18.43 0 18.43 16.76
14-08-26 18.41 18.41 18.41 0 18.41 16.74
14-08-25 18.40 18.40 18.40 0 18.40 16.73
14-08-22 18.34 18.34 18.34 0 18.34 16.68
14-08-21 18.37 18.37 18.37 0 18.37 16.70
14-08-20 18.32 18.32 18.32 0 18.32 16.66
14-08-19 18.30 18.30 18.30 0 18.30 16.64
Date Open High Low Vol Cls adjCls
14-08-18 18.26 18.26 18.26 0 18.26 16.60
14-08-15 18.19 18.19 18.19 0 18.19 16.54
14-08-14 18.18 18.18 18.18 0 18.18 16.53
14-08-13 18.12 18.12 18.12 0 18.12 16.48
14-08-12 18.05 18.05 18.05 0 18.05 16.41
14-08-11 18.08 18.08 18.08 0 18.08 16.44
14-08-08 18.05 18.05 18.05 0 18.05 16.41
14-08-07 17.94 17.94 17.94 0 17.94 16.31
14-08-06 17.99 17.99 17.99 0 17.99 16.36
Date Open High Low Vol Cls adjCls
14-08-05 18.00 18.00 18.00 0 18.00 16.37
14-08-04 18.10 18.10 18.10 0 18.10 16.46
14-08-01 18.03 18.03 18.03 0 18.03 16.40
14-07-31 18.05 18.05 18.05 0 18.05 16.41
14-07-30 18.29 18.29 18.29 0 18.29 16.60
14-07-29 18.33 18.33 18.33 0 18.33 16.64
14-07-28 18.36 18.36 18.36 0 18.36 16.67
14-07-25 18.37 18.37 18.37 0 18.37 16.67
14-07-24 18.41 18.41 18.41 0 18.41 16.71
Date Open High Low Vol Cls adjCls
14-07-23 18.39 18.39 18.39 0 18.39 16.69
14-07-22 18.39 18.39 18.39 0 18.39 16.69
14-07-21 18.33 18.33 18.33 0 18.33 16.64
14-07-18 18.35 18.35 18.35 0 18.35 16.66
14-07-17 18.25 18.25 18.25 0 18.25 16.57
14-07-16 18.35 18.35 18.35 0 18.35 16.66
14-07-15 18.31 18.31 18.31 0 18.31 16.62
14-07-14 18.33 18.33 18.33 0 18.33 16.64
14-07-11 18.29 18.29 18.29 0 18.29 16.60
Date Open High Low Vol Cls adjCls
14-07-10 18.26 18.26 18.26 0 18.26 16.57
14-07-09 18.31 18.31 18.31 0 18.31 16.62
14-07-08 18.26 18.26 18.26 0 18.26 16.57
14-07-07 18.32 18.32 18.32 0 18.32 16.63
14-07-03 18.37 18.37 18.37 0 18.37 16.67
14-07-02 18.30 18.30 18.30 0 18.30 16.61
14-07-01 18.33 18.33 18.33 0 18.33 16.64
14-06-30 18.27 18.27 18.27 0 18.27 16.58
14-06-27 18.31 18.31 18.31 0 18.31 16.59
Date Open High Low Vol Cls adjCls
14-06-26 18.30 18.30 18.30 0 18.30 16.58
14-06-25 18.30 18.30 18.30 0 18.30 16.58
14-06-24 18.27 18.27 18.27 0 18.27 16.55
14-06-23 18.34 18.34 18.34 0 18.34 16.62
14-06-20 18.35 18.35 18.35 0 18.35 16.63
14-06-19 18.32 18.32 18.32 0 18.32 16.60
14-06-18 18.30 18.30 18.30 0 18.30 16.58
14-06-17 18.20 18.20 18.20 0 18.20 16.49
14-06-16 18.19 18.19 18.19 0 18.19 16.48
Date Open High Low Vol Cls adjCls
14-06-13 18.16 18.16 18.16 0 18.16 16.45
14-06-12 18.13 18.13 18.13 0 18.13 16.43
14-06-11 18.17 18.17 18.17 0 18.17 16.46
14-06-10 18.22 18.22 18.22 0 18.22 16.51
14-06-09 18.22 18.22 18.22 0 18.22 16.51
14-06-06 18.16 18.16 18.16 0 18.16 16.45
14-06-05 18.16 18.16 18.16 0 18.16 16.45
14-06-04 18.10 18.10 18.10 0 18.10 16.40
14-06-03 18.07 18.07 18.07 0 18.07 16.37
Date Open High Low Vol Cls adjCls
14-06-02 18.08 18.08 18.08 0 18.08 16.38
14-05-30 18.10 18.10 18.10 0 18.10 16.40
14-05-29 18.11 18.11 18.11 0 18.11 16.38
14-05-28 18.07 18.07 18.07 0 18.07 16.34
14-05-27 18.04 18.04 18.04 0 18.04 16.32
14-05-23 17.99 17.99 17.99 0 17.99 16.27
14-05-22 17.94 17.94 17.94 0 17.94 16.22
14-05-21 17.93 17.93 17.93 0 17.93 16.22
14-05-20 17.84 17.84 17.84 0 17.84 16.13
Date Open High Low Vol Cls adjCls
14-05-19 17.92 17.92 17.92 0 17.92 16.21
14-05-16 17.88 17.88 17.88 0 17.88 16.17
14-05-15 17.86 17.86 17.86 0 17.86 16.15
14-05-14 17.95 17.95 17.95 0 17.95 16.23
14-05-13 17.97 17.97 17.97 0 17.97 16.25
14-05-12 17.95 17.95 17.95 0 17.95 16.23
14-05-09 17.87 17.87 17.87 0 17.87 16.16
14-05-08 17.87 17.87 17.87 0 17.87 16.16
14-05-07 17.86 17.86 17.86 0 17.86 16.15
Date Open High Low Vol Cls adjCls
14-05-06 17.79 17.79 17.79 0 17.79 16.09
14-05-05 17.85 17.85 17.85 0 17.85 16.14
14-05-02 17.87 17.87 17.87 0 17.87 16.16
14-05-01 17.87 17.87 17.87 0 17.87 16.16
14-04-30 17.86 17.86 17.86 0 17.86 16.15
14-04-29 17.83 17.83 17.83 0 17.83 16.10
14-04-28 17.78 17.78 17.78 0 17.78 16.05
14-04-25 17.75 17.75 17.75 0 17.75 16.02
14-04-24 17.82 17.82 17.82 0 17.82 16.09
Date Open High Low Vol Cls adjCls
14-04-23 17.82 17.82 17.82 0 17.82 16.09
14-04-22 17.81 17.81 17.81 0 17.81 16.08
14-04-21 17.77 17.77 17.77 0 17.77 16.04
14-04-17 17.74 17.74 17.74 0 17.74 16.01
14-04-16 17.75 17.75 17.75 0 17.75 16.02
14-04-15 17.65 17.65 17.65 0 17.65 15.93
14-04-14 17.61 17.61 17.61 0 17.61 15.90
14-04-11 17.54 17.54 17.54 0 17.54 15.83
14-04-10 17.63 17.63 17.63 0 17.63 15.91
Date Open High Low Vol Cls adjCls
14-04-09 17.81 17.81 17.81 0 17.81 16.08
14-04-08 17.70 17.70 17.70 0 17.70 15.98
14-04-07 17.67 17.67 17.67 0 17.67 15.95
14-04-04 17.78 17.78 17.78 0 17.78 16.05
14-04-03 17.86 17.86 17.86 0 17.86 16.12
14-04-02 17.85 17.85 17.85 0 17.85 16.11
14-04-01 17.82 17.82 17.82 0 17.82 16.09
14-03-31 17.79 17.79 17.79 0 17.79 16.06
14-03-28 17.73 17.73 17.73 0 17.73 15.98
Date Open High Low Vol Cls adjCls
14-03-27 17.68 17.68 17.68 0 17.68 15.93
14-03-26 17.67 17.67 17.67 0 17.67 15.92
14-03-25 17.71 17.71 17.71 0 17.71 15.96
14-03-24 17.65 17.65 17.65 0 17.65 15.91
14-03-21 17.68 17.68 17.68 0 17.68 15.93
14-03-20 17.68 17.68 17.68 0 17.68 15.93
14-03-19 17.61 17.61 17.61 0 17.61 15.87
14-03-18 17.71 17.71 17.71 0 17.71 15.96
14-03-17 17.64 17.64 17.64 0 17.64 15.90
Date Open High Low Vol Cls adjCls
14-03-14 17.56 17.56 17.56 0 17.56 15.82
14-03-13 17.58 17.58 17.58 0 17.58 15.84
14-03-12 17.68 17.68 17.68 0 17.68 15.93
14-03-11 17.68 17.68 17.68 0 17.68 15.93
14-03-10 17.74 17.74 17.74 0 17.74 15.99
14-03-07 17.75 17.75 17.75 0 17.75 16.00
14-03-06 17.76 17.76 17.76 0 17.76 16.00
14-03-05 17.74 17.74 17.74 0 17.74 15.99
14-03-04 17.75 17.75 17.75 0 17.75 16.00
Date Open High Low Vol Cls adjCls
14-03-03 17.61 17.61 17.61 0 17.61 15.87
14-02-28 17.68 17.68 17.68 0 17.68 15.93
14-02-27 17.67 17.67 17.67 0 17.67 15.90
14-02-26 17.61 17.61 17.61 0 17.61 15.84
14-02-25 17.60 17.60 17.60 0 17.60 15.83
14-02-24 17.60 17.60 17.60 0 17.60 15.83
14-02-21 17.55 17.55 17.55 0 17.55 15.79
14-02-20 17.55 17.55 17.55 0 17.55 15.79
14-02-19 17.49 17.49 17.49 0 17.49 15.74
Date Open High Low Vol Cls adjCls
14-02-18 17.55 17.55 17.55 0 17.55 15.79
14-02-14 17.53 17.53 17.53 0 17.53 15.77
14-02-13 17.47 17.47 17.47 0 17.47 15.72
14-02-12 17.39 17.39 17.39 0 17.39 15.65
14-02-11 17.40 17.40 17.40 0 17.40 15.65
14-02-10 17.29 17.29 17.29 0 17.29 15.56
14-02-07 17.29 17.29 17.29 0 17.29 15.56
14-02-06 17.13 17.13 17.13 0 17.13 15.41
14-02-05 17.02 17.02 17.02 0 17.02 15.31
Date Open High Low Vol Cls adjCls
14-02-04 17.04 17.04 17.04 0 17.04 15.33
14-02-03 16.99 16.99 16.99 0 16.99 15.29
14-01-31 17.19 17.19 17.19 0 17.19 15.47
14-01-30 17.28 17.28 17.28 0 17.28 15.52
14-01-29 17.21 17.21 17.21 0 17.21 15.46
14-01-28 17.28 17.28 17.28 0 17.28 15.52
14-01-27 17.19 17.19 17.19 0 17.19 15.44
14-01-24 17.25 17.25 17.25 0 17.25 15.49
14-01-23 17.47 17.47 17.47 0 17.47 15.69
Date Open High Low Vol Cls adjCls
14-01-22 17.56 17.56 17.56 0 17.56 15.77
14-01-21 17.56 17.56 17.56 0 17.56 15.77
14-01-17 17.55 17.55 17.55 0 17.55 15.76
14-01-16 17.57 17.57 17.57 0 17.57 15.78
14-01-15 17.57 17.57 17.57 0 17.57 15.78
14-01-14 17.53 17.53 17.53 0 17.53 15.75
14-01-13 17.44 17.44 17.44 0 17.44 15.66
14-01-10 17.55 17.55 17.55 0 17.55 15.76
14-01-09 17.49 17.49 17.49 0 17.49 15.71
Date Open High Low Vol Cls adjCls
14-01-08 17.48 17.48 17.48 0 17.48 15.70
14-01-07 17.51 17.51 17.51 0 17.51 15.73
14-01-06 17.45 17.45 17.45 0 17.45 15.67
14-01-03 17.45 17.45 17.45 0 17.45 15.67
14-01-02 17.44 17.44 17.44 0 17.44 15.66
13-12-31 17.54 17.54 17.54 0 17.54 15.75
13-12-30 17.54 17.54 17.54 0 17.54 15.72
13-12-27 17.53 17.53 17.53 0 17.53 15.71
13-12-26 17.52 17.52 17.52 0 17.52 15.70
Date Open High Low Vol Cls adjCls
13-12-24 17.46 17.46 17.46 0 17.46 15.65
13-12-23 17.44 17.44 17.44 0 17.44 15.63
13-12-20 17.40 17.40 17.40 0 17.40 15.60
13-12-19 17.35 17.35 17.35 0 17.35 15.55
13-12-18 17.36 17.36 17.36 0 17.36 15.56
13-12-17 17.18 17.18 17.18 0 17.18 15.40
13-12-16 17.19 17.19 17.19 0 17.19 15.41
13-12-13 17.12 17.12 17.12 0 17.12 15.34
13-12-12 17.12 17.12 17.12 0 17.12 15.34
Date Open High Low Vol Cls adjCls
13-12-11 17.17 17.17 17.17 0 17.17 15.39
13-12-10 17.31 17.31 17.31 0 17.31 15.51
13-12-09 17.44 17.44 17.44 0 17.44 15.50
13-12-06 17.42 17.42 17.42 0 17.42 15.49
13-12-05 17.30 17.30 17.30 0 17.30 15.38
13-12-04 17.35 17.35 17.35 0 17.35 15.42
13-12-03 17.39 17.39 17.39 0 17.39 15.46
13-12-02 17.43 17.43 17.43 0 17.43 15.50
13-11-29 17.49 17.49 17.49 0 17.49 15.55
Date Open High Low Vol Cls adjCls
13-11-27 17.53 17.53 17.53 0 17.53 15.56
13-11-26 17.51 17.51 17.51 0 17.51 15.54
13-11-25 17.51 17.51 17.51 0 17.51 15.54
13-11-22 17.52 17.52 17.52 0 17.52 15.55
13-11-21 17.45 17.45 17.45 0 17.45 15.49
13-11-20 17.38 17.38 17.38 0 17.38 15.43
13-11-19 17.44 17.44 17.44 0 17.44 15.48
13-11-18 17.47 17.47 17.47 0 17.47 15.51
13-11-15 17.46 17.46 17.46 0 17.46 15.50
Date Open High Low Vol Cls adjCls
13-11-14 17.41 17.41 17.41 0 17.41 15.45
13-11-13 17.34 17.34 17.34 0 17.34 15.39
13-11-12 17.24 17.24 17.24 0 17.24 15.30
13-11-11 17.27 17.27 17.27 0 17.27 15.33
13-11-08 17.27 17.27 17.27 0 17.27 15.33
13-11-07 17.17 17.17 17.17 0 17.17 15.24
13-11-06 17.28 17.28 17.28 0 17.28 15.34
13-11-05 17.21 17.21 17.21 0 17.21 15.28
13-11-04 17.26 17.26 17.26 0 17.26 15.32
Date Open High Low Vol Cls adjCls
13-11-01 17.22 17.22 17.22 0 17.22 15.29
13-10-31 17.20 17.20 17.20 0 17.20 15.27
13-10-30 17.26 17.26 17.26 0 17.26 15.30
13-10-29 17.31 17.31 17.31 0 17.31 15.34
13-10-28 17.25 17.25 17.25 0 17.25 15.29
13-10-25 17.24 17.24 17.24 0 17.24 15.28
13-10-24 17.20 17.20 17.20 0 17.20 15.25
13-10-23 17.18 17.18 17.18 0 17.18 15.23
13-10-22 17.22 17.22 17.22 0 17.22 15.26
Date Open High Low Vol Cls adjCls
13-10-21 17.13 17.13 17.13 0 17.13 15.18
13-10-18 17.14 17.14 17.14 0 17.14 15.19
13-10-17 17.10 17.10 17.10 0 17.10 15.16
13-10-16 16.97 16.97 16.97 0 16.97 15.04
13-10-15 16.82 16.82 16.82 0 16.82 14.91
13-10-14 16.90 16.90 16.90 0 16.90 14.98
13-10-11 16.86 16.86 16.86 0 16.86 14.94
13-10-10 16.80 16.80 16.80 0 16.80 14.89
13-10-09 16.58 16.58 16.58 0 16.58 14.70
Date Open High Low Vol Cls adjCls
13-10-08 16.58 16.58 16.58 0 16.58 14.70
13-10-07 16.69 16.69 16.69 0 16.69 14.79
13-10-04 16.76 16.76 16.76 0 16.76 14.86
13-10-03 16.71 16.71 16.71 0 16.71 14.81
13-10-02 16.78 16.78 16.78 0 16.78 14.87
13-10-01 16.79 16.79 16.79 0 16.79 14.88
13-09-30 16.73 16.73 16.73 0 16.73 14.83
13-09-27 16.82 16.82 16.82 0 16.82 14.89
13-09-26 16.85 16.85 16.85 0 16.85 14.91
Date Open High Low Vol Cls adjCls
13-09-25 16.83 16.83 16.83 0 16.83 14.89
13-09-24 16.83 16.83 16.83 0 16.83 14.89
13-09-23 16.84 16.84 16.84 0 16.84 14.90
13-09-20 16.89 16.89 16.89 0 16.89 14.95
13-09-19 16.94 16.94 16.94 0 16.94 14.99
13-09-18 16.98 16.98 16.98 0 16.98 15.03
13-09-17 16.83 16.83 16.83 0 16.83 14.89
13-09-16 16.78 16.78 16.78 0 16.78 14.85
13-09-13 16.70 16.70 16.70 0 16.70 14.78
Date Open High Low Vol Cls adjCls
13-09-12 16.66 16.66 16.66 0 16.66 14.74
13-09-11 16.69 16.69 16.69 0 16.69 14.77
13-09-10 16.62 16.62 16.62 0 16.62 14.71
13-09-09 16.56 16.56 16.56 0 16.56 14.66
13-09-06 16.47 16.47 16.47 0 16.47 14.58
13-09-05 16.45 16.45 16.45 0 16.45 14.56
13-09-04 16.46 16.46 16.46 0 16.46 14.57
13-09-03 16.40 16.40 16.40 0 16.40 14.51
13-08-30 16.37 16.37 16.37 0 16.37 14.49
Date Open High Low Vol Cls adjCls
13-08-29 16.43 16.43 16.43 0 16.43 14.52
13-08-28 16.39 16.39 16.39 0 16.39 14.48
13-08-27 16.39 16.39 16.39 0 16.39 14.48
13-08-26 16.52 16.52 16.52 0 16.52 14.60
13-08-23 16.57 16.57 16.57 0 16.57 14.64
13-08-22 16.50 16.50 16.50 0 16.50 14.58
13-08-21 16.44 16.44 16.44 0 16.44 14.53
13-08-20 16.53 16.53 16.53 0 16.53 14.61
13-08-19 16.48 16.48 16.48 0 16.48 14.56
Date Open High Low Vol Cls adjCls
13-08-16 16.57 16.57 16.57 0 16.57 14.64
13-08-15 16.62 16.62 16.62 0 16.62 14.68
13-08-14 16.77 16.77 16.77 0 16.77 14.82
13-08-13 16.83 16.83 16.83 0 16.83 14.87
13-08-12 16.82 16.82 16.82 0 16.82 14.86
13-08-09 16.85 16.85 16.85 0 16.85 14.89
13-08-08 16.87 16.87 16.87 0 16.87 14.91
13-08-07 16.84 16.84 16.84 0 16.84 14.88
13-08-06 16.86 16.86 16.86 0 16.86 14.90
Date Open High Low Vol Cls adjCls
13-08-05 16.92 16.92 16.92 0 16.92 14.95
13-08-02 16.94 16.94 16.94 0 16.94 14.97
13-08-01 16.89 16.89 16.89 0 16.89 14.92
13-07-31 16.80 16.80 16.80 0 16.80 14.84
13-07-30 16.80 16.80 16.80 0 16.80 14.82
13-07-29 16.81 16.81 16.81 0 16.81 14.83
13-07-26 16.84 16.84 16.84 0 16.84 14.86
13-07-25 16.84 16.84 16.84 0 16.84 14.86
13-07-24 16.83 16.83 16.83 0 16.83 14.85
Date Open High Low Vol Cls adjCls
13-07-23 16.88 16.88 16.88 0 16.88 14.89
13-07-22 16.89 16.89 16.89 0 16.89 14.90
13-07-19 16.85 16.85 16.85 0 16.85 14.87
13-07-18 16.82 16.82 16.82 0 16.82 14.84
13-07-17 16.76 16.76 16.76 0 16.76 14.79
13-07-16 16.71 16.71 16.71 0 16.71 14.74
13-07-15 16.74 16.74 16.74 0 16.74 14.77
13-07-12 16.71 16.71 16.71 0 16.71 14.74
13-07-11 16.70 16.70 16.70 0 16.70 14.73
Date Open High Low Vol Cls adjCls
13-07-10 16.53 16.53 16.53 0 16.53 14.58
13-07-09 16.53 16.53 16.53 0 16.53 14.58
13-07-08 16.45 16.45 16.45 0 16.45 14.51
13-07-05 16.36 16.36 16.36 0 16.36 14.43
13-07-03 16.32 16.32 16.32 0 16.32 14.40
13-07-02 16.32 16.32 16.32 0 16.32 14.40
13-07-01 16.33 16.33 16.33 0 16.33 14.41
13-06-28 16.28 16.28 16.28 0 16.28 14.36
13-06-27 16.34 16.34 16.34 0 16.34 14.39
Date Open High Low Vol Cls adjCls
13-06-26 16.24 16.24 16.24 0 16.24 14.30
13-06-25 16.13 16.13 16.13 0 16.13 14.21
13-06-24 16.04 16.04 16.04 0 16.04 14.13
13-06-21 16.19 16.19 16.19 0 16.19 14.26
13-06-20 16.20 16.20 16.20 0 16.20 14.27
13-06-19 16.50 16.50 16.50 0 16.50 14.53
13-06-18 16.67 16.67 16.67 0 16.67 14.68
13-06-17 16.61 16.61 16.61 0 16.61 14.63
13-06-14 16.54 16.54 16.54 0 16.54 14.57
Date Open High Low Vol Cls adjCls
13-06-13 16.57 16.57 16.57 0 16.57 14.59
13-06-12 16.41 16.41 16.41 0 16.41 14.45
13-06-11 16.48 16.48 16.48 0 16.48 14.51
13-06-10 16.58 16.58 16.58 0 16.58 14.60
13-06-07 16.58 16.58 16.58 0 16.58 14.60
13-06-06 16.47 16.47 16.47 0 16.47 14.51
13-06-05 16.37 16.37 16.37 0 16.37 14.42
13-06-04 16.52 16.52 16.52 0 16.52 14.55
13-06-03 16.56 16.56 16.56 0 16.56 14.59
Date Open High Low Vol Cls adjCls
13-05-31 16.49 16.49 16.49 0 16.49 14.52
13-05-30 16.70 16.70 16.70 0 16.70 14.69
13-05-29 16.66 16.66 16.66 0 16.66 14.65
13-05-28 16.73 16.73 16.73 0 16.73 14.71
13-05-24 16.70 16.70 16.70 0 16.70 14.69
13-05-23 16.70 16.70 16.70 0 16.70 14.69
13-05-22 16.73 16.73 16.73 0 16.73 14.71
13-05-21 16.82 16.82 16.82 0 16.82 14.79
13-05-20 16.79 16.79 16.79 0 16.79 14.76
Date Open High Low Vol Cls adjCls
13-05-17 16.80 16.80 16.80 0 16.80 14.77
13-05-16 16.72 16.72 16.72 0 16.72 14.70
13-05-15 16.76 16.76 16.76 0 16.76 14.74
13-05-14 16.70 16.70 16.70 0 16.70 14.69
13-05-13 16.59 16.59 16.59 0 16.59 14.59
13-05-10 16.58 16.58 16.58 0 16.58 14.58
13-05-09 16.57 16.57 16.57 0 16.57 14.57
13-05-08 16.61 16.61 16.61 0 16.61 14.61
13-05-07 16.56 16.56 16.56 0 16.56 14.56
Date Open High Low Vol Cls adjCls
13-05-06 16.49 16.49 16.49 0 16.49 14.50
13-05-03 16.49 16.49 16.49 0 16.49 14.50
13-05-02 16.43 16.43 16.43 0 16.43 14.45
13-05-01 16.35 16.35 16.35 0 16.35 14.38
13-04-30 16.42 16.42 16.42 0 16.42 14.44
13-04-29 16.44 16.44 16.44 0 16.44 14.43
13-04-26 16.36 16.36 16.36 0 16.36 14.36
13-04-25 16.37 16.37 16.37 0 16.37 14.37
13-04-24 16.34 16.34 16.34 0 16.34 14.35
Date Open High Low Vol Cls adjCls
13-04-23 16.32 16.32 16.32 0 16.32 14.33
13-04-22 16.22 16.22 16.22 0 16.22 14.24
13-04-19 16.18 16.18 16.18 0 16.18 14.20
13-04-18 16.10 16.10 16.10 0 16.10 14.13
13-04-17 16.15 16.15 16.15 0 16.15 14.18
13-04-16 16.29 16.29 16.29 0 16.29 14.30
13-04-15 16.15 16.15 16.15 0 16.15 14.18
13-04-12 16.37 16.37 16.37 0 16.37 14.37
13-04-11 16.40 16.40 16.40 0 16.40 14.40
Date Open High Low Vol Cls adjCls
13-04-10 16.33 16.33 16.33 0 16.33 14.34
13-04-09 16.23 16.23 16.23 0 16.23 14.25
13-04-08 16.20 16.20 16.20 0 16.20 14.22
13-04-05 16.15 16.15 16.15 0 16.15 14.18
13-04-04 16.18 16.18 16.18 0 16.18 14.20
13-04-03 16.12 16.12 16.12 0 16.12 14.15
13-04-02 16.21 16.21 16.21 0 16.21 14.23
13-04-01 16.16 16.16 16.16 0 16.16 14.19
13-03-28 16.19 16.19 16.19 0 16.19 14.21
Date Open High Low Vol Cls adjCls
13-03-27 16.17 16.17 16.17 0 16.17 14.17
13-03-26 16.18 16.18 16.18 0 16.18 14.18
13-03-25 16.10 16.10 16.10 0 16.10 14.11
13-03-22 16.14 16.14 16.14 0 16.14 14.14
13-03-21 16.06 16.06 16.06 0 16.06 14.07
13-03-20 16.16 16.16 16.16 0 16.16 14.16
13-03-19 16.11 16.11 16.11 0 16.11 14.12
13-03-18 16.12 16.12 16.12 0 16.12 14.13
13-03-15 16.18 16.18 16.18 0 16.18 14.18
Date Open High Low Vol Cls adjCls
13-03-14 16.18 16.18 16.18 0 16.18 14.18
13-03-13 16.11 16.11 16.11 0 16.11 14.12
13-03-12 16.09 16.09 16.09 0 16.09 14.10
13-03-11 16.09 16.09 16.09 0 16.09 14.10
13-03-08 16.05 16.05 16.05 0 16.05 14.07
13-03-07 16.01 16.01 16.01 0 16.01 14.03
13-03-06 15.99 15.99 15.99 0 15.99 14.01
13-03-05 15.98 15.98 15.98 0 15.98 14.00
13-03-04 15.89 15.89 15.89 0 15.89 13.93
Date Open High Low Vol Cls adjCls
13-03-01 15.86 15.86 15.86 0 15.86 13.90
13-02-28 15.84 15.84 15.84 0 15.84 13.88
13-02-27 15.87 15.87 15.87 0 15.87 13.88
13-02-26 15.75 15.75 15.75 0 15.75 13.78
13-02-25 15.71 15.71 15.71 0 15.71 13.74
13-02-22 15.86 15.86 15.86 0 15.86 13.88
13-02-21 15.78 15.78 15.78 0 15.78 13.81
13-02-20 15.83 15.83 15.83 0 15.83 13.85
13-02-19 15.93 15.93 15.93 0 15.93 13.94
Date Open High Low Vol Cls adjCls
13-02-15 15.85 15.85 15.85 0 15.85 13.87
13-02-14 15.85 15.85 15.85 0 15.85 13.87
13-02-13 15.85 15.85 15.85 0 15.85 13.87
13-02-12 15.84 15.84 15.84 0 15.84 13.86
13-02-11 15.82 15.82 15.82 0 15.82 13.84
13-02-08 15.82 15.82 15.82 0 15.82 13.84
13-02-07 15.77 15.77 15.77 0 15.77 13.80
13-02-06 15.80 15.80 15.80 0 15.80 13.82
13-02-05 15.78 15.78 15.78 0 15.78 13.81
Date Open High Low Vol Cls adjCls
13-02-04 15.69 15.69 15.69 0 15.69 13.73
13-02-01 15.79 15.79 15.79 0 15.79 13.81
13-01-31 15.70 15.70 15.70 0 15.70 13.74
13-01-30 15.74 15.74 15.74 0 15.74 13.75
13-01-29 15.79 15.79 15.79 0 15.79 13.79
13-01-28 15.73 15.73 15.73 0 15.73 13.74
13-01-25 15.78 15.78 15.78 0 15.78 13.78
13-01-24 15.75 15.75 15.75 0 15.75 13.75
13-01-23 15.73 15.73 15.73 0 15.73 13.74
Date Open High Low Vol Cls adjCls
13-01-22 15.73 15.73 15.73 0 15.73 13.74
13-01-18 15.68 15.68 15.68 0 15.68 13.69
13-01-17 15.64 15.64 15.64 0 15.64 13.66
13-01-16 15.57 15.57 15.57 0 15.57 13.60
13-01-15 15.58 15.58 15.58 0 15.58 13.61
13-01-14 15.56 15.56 15.56 0 15.56 13.59
13-01-11 15.55 15.55 15.55 0 15.55 13.58
13-01-10 15.54 15.54 15.54 0 15.54 13.57
13-01-09 15.46 15.46 15.46 0 15.46 13.50
Date Open High Low Vol Cls adjCls
13-01-08 15.41 15.41 15.41 0 15.41 13.46
13-01-07 15.43 15.43 15.43 0 15.43 13.48
13-01-04 15.46 15.46 15.46 0 15.46 13.50
13-01-03 15.38 15.38 15.38 0 15.38 13.43
13-01-02 15.40 15.40 15.40 0 15.40 13.45
12-12-31 15.18 15.18 15.18 0 15.18 13.26
12-12-28 15.12 15.12 15.12 0 15.12 13.16
12-12-27 15.21 15.21 15.21 0 15.21 13.24
12-12-26 15.21 15.21 15.21 0 15.21 13.24
Date Open High Low Vol Cls adjCls
12-12-24 15.24 15.24 15.24 0 15.24 13.26
12-12-21 15.27 15.27 15.27 0 15.27 13.29
12-12-20 15.35 15.35 15.35 0 15.35 13.36
12-12-19 15.29 15.29 15.29 0 15.29 13.31
12-12-18 15.32 15.32 15.32 0 15.32 13.33
12-12-17 15.23 15.23 15.23 0 15.23 13.25
12-12-14 15.15 15.15 15.15 0 15.15 13.18
12-12-13 15.16 15.16 15.16 0 15.16 13.19
12-12-12 15.21 15.21 15.21 0 15.21 13.24
Date Open High Low Vol Cls adjCls
12-12-11 15.21 15.21 15.21 0 15.21 13.24
12-12-10 15.17 15.17 15.17 0 15.17 13.20
12-12-07 15.16 15.16 15.16 0 15.16 13.19
12-12-06 15.12 15.12 15.12 0 15.12 13.16
12-12-05 15.10 15.10 15.10 0 15.10 13.14
12-12-04 15.05 15.05 15.05 0 15.05 13.10
12-12-03 15.05 15.05 15.05 0 15.05 13.10
12-11-30 15.10 15.10 15.10 0 15.10 13.14
12-11-29 15.12 15.12 15.12 0 15.12 13.13
Date Open High Low Vol Cls adjCls
12-11-28 15.09 15.09 15.09 0 15.09 13.11
12-11-27 15.01 15.01 15.01 0 15.01 13.04
12-11-26 15.05 15.05 15.05 0 15.05 13.07
12-11-23 15.09 15.09 15.09 0 15.09 13.11
12-11-21 14.96 14.96 14.96 0 14.96 12.99
12-11-20 14.95 14.95 14.95 0 14.95 12.99
12-11-19 14.94 14.94 14.94 0 14.94 12.98
12-11-16 14.79 14.79 14.79 0 14.79 12.85
12-11-15 14.76 14.76 14.76 0 14.76 12.82
Date Open High Low Vol Cls adjCls
12-11-14 14.76 14.76 14.76 0 14.76 12.82
12-11-13 14.88 14.88 14.88 0 14.88 12.92
12-11-12 14.91 14.91 14.91 0 14.91 12.95
12-11-09 14.91 14.91 14.91 0 14.91 12.95
12-11-08 14.90 14.90 14.90 0 14.90 12.94
12-11-07 14.99 14.99 14.99 0 14.99 13.02
12-11-06 15.19 15.19 15.19 0 15.19 13.19
12-11-05 15.11 15.11 15.11 0 15.11 13.12
12-11-02 15.08 15.08 15.08 0 15.08 13.10
Date Open High Low Vol Cls adjCls
12-11-01 15.17 15.17 15.17 0 15.17 13.18
12-10-31 15.08 15.08 15.08 0 15.08 13.10
12-10-26 15.09 15.09 15.09 0 15.09 13.08
12-10-25 15.09 15.09 15.09 0 15.09 13.08
12-10-24 15.07 15.07 15.07 0 15.07 13.07
12-10-23 15.07 15.07 15.07 0 15.07 13.07
12-10-22 15.21 15.21 15.21 0 15.21 13.19
12-10-19 15.22 15.22 15.22 0 15.22 13.20
12-10-18 15.32 15.32 15.32 0 15.32 13.28
Date Open High Low Vol Cls adjCls
12-10-17 15.34 15.34 15.34 0 15.34 13.30
12-10-16 15.32 15.32 15.32 0 15.32 13.28
12-10-15 15.23 15.23 15.23 0 15.23 13.20
12-10-12 15.17 15.17 15.17 0 15.17 13.15
12-10-11 15.20 15.20 15.20 0 15.20 13.18
12-10-10 15.17 15.17 15.17 0 15.17 13.15
12-10-09 15.23 15.23 15.23 0 15.23 13.20
12-10-08 15.32 15.32 15.32 0 15.32 13.28
12-10-05 15.34 15.34 15.34 0 15.34 13.30
Date Open High Low Vol Cls adjCls
12-10-04 15.33 15.33 15.33 0 15.33 13.29
12-10-03 15.26 15.26 15.26 0 15.26 13.23
12-10-02 15.23 15.23 15.23 0 15.23 13.20
12-10-01 15.22 15.22 15.22 0 15.22 13.20
12-09-28 15.16 15.16 15.16 0 15.16 13.14
12-09-27 15.22 15.22 15.22 0 15.22 13.17
12-09-26 15.16 15.16 15.16 0 15.16 13.12
12-09-25 15.19 15.19 15.19 0 15.19 13.14
12-09-24 15.28 15.28 15.28 0 15.28 13.22
Date Open High Low Vol Cls adjCls
12-09-21 15.28 15.28 15.28 0 15.28 13.22
12-09-20 15.27 15.27 15.27 0 15.27 13.21
12-09-19 15.27 15.27 15.27 0 15.27 13.21
12-09-18 15.25 15.25 15.25 0 15.25 13.20
12-09-17 15.25 15.25 15.25 0 15.25 13.20
12-09-14 15.27 15.27 15.27 0 15.27 13.21
12-09-13 15.26 15.26 15.26 0 15.26 13.21
12-09-12 15.10 15.10 15.10 0 15.10 13.07
12-09-11 15.10 15.10 15.10 0 15.10 13.07
Date Open High Low Vol Cls adjCls
12-09-10 15.06 15.06 15.06 0 15.06 13.03
12-09-07 15.11 15.11 15.11 0 15.11 13.08
12-09-06 15.07 15.07 15.07 0 15.07 13.04
12-09-05 14.90 14.90 14.90 0 14.90 12.89
12-09-04 14.90 14.90 14.90 0 14.90 12.89
12-08-31 14.92 14.92 14.92 0 14.92 12.91
12-08-30 14.90 14.90 14.90 0 14.90 12.87
12-08-29 14.95 14.95 14.95 0 14.95 12.91
12-08-28 14.95 14.95 14.95 0 14.95 12.91
Date Open High Low Vol Cls adjCls
12-08-27 14.95 14.95 14.95 0 14.95 12.91
12-08-24 14.96 14.96 14.96 0 14.96 12.92
12-08-23 14.91 14.91 14.91 0 14.91 12.88
12-08-22 14.97 14.97 14.97 0 14.97 12.93
12-08-21 14.96 14.96 14.96 0 14.96 12.92
12-08-20 14.99 14.99 14.99 0 14.99 12.95
12-08-17 14.98 14.98 14.98 0 14.98 12.94
12-08-16 14.96 14.96 14.96 0 14.96 12.92
12-08-15 14.91 14.91 14.91 0 14.91 12.88
Date Open High Low Vol Cls adjCls
12-08-14 14.92 14.92 14.92 0 14.92 12.89
12-08-13 14.94 14.94 14.94 0 14.94 12.90
12-08-10 14.96 14.96 14.96 0 14.96 12.92
12-08-09 14.93 14.93 14.93 0 14.93 12.89
12-08-08 14.93 14.93 14.93 0 14.93 12.89
12-08-07 14.91 14.91 14.91 0 14.91 12.88
12-08-06 14.87 14.87 14.87 0 14.87 12.84
12-08-03 14.85 14.85 14.85 0 14.85 12.83
12-08-02 14.68 14.68 14.68 0 14.68 12.68
Date Open High Low Vol Cls adjCls
12-08-01 14.75 14.75 14.75 0 14.75 12.74
12-07-31 14.77 14.77 14.77 0 14.77 12.76
12-07-30 14.82 14.82 14.82 0 14.82 12.78
12-07-27 14.80 14.80 14.80 0 14.80 12.76
12-07-26 14.65 14.65 14.65 0 14.65 12.63
12-07-25 14.52 14.52 14.52 0 14.52 12.52
12-07-24 14.49 14.49 14.49 0 14.49 12.49
12-07-23 14.56 14.56 14.56 0 14.56 12.55
12-07-20 14.65 14.65 14.65 0 14.65 12.63
Date Open High Low Vol Cls adjCls
12-07-19 14.73 14.73 14.73 0 14.73 12.70
12-07-18 14.73 14.73 14.73 0 14.73 12.70
12-07-17 14.66 14.66 14.66 0 14.66 12.64
12-07-16 14.61 14.61 14.61 0 14.61 12.59
12-07-13 14.62 14.62 14.62 0 14.62 12.60
12-07-12 14.46 14.46 14.46 0 14.46 12.47
12-07-11 14.50 14.50 14.50 0 14.50 12.50
12-07-10 14.48 14.48 14.48 0 14.48 12.48
12-07-09 14.53 14.53 14.53 0 14.53 12.53
Date Open High Low Vol Cls adjCls
12-07-06 14.54 14.54 14.54 0 14.54 12.53
12-07-05 14.60 14.60 14.60 0 14.60 12.59
12-07-03 14.66 14.66 14.66 0 14.66 12.64
12-07-02 14.61 14.61 14.61 0 14.61 12.59
12-06-29 14.56 14.56 14.56 0 14.56 12.55
12-06-28 14.38 14.38 14.38 0 14.38 12.37
12-06-27 14.39 14.39 14.39 0 14.39 12.38
12-06-26 14.29 14.29 14.29 0 14.29 12.29
12-06-25 14.27 14.27 14.27 0 14.27 12.28
Date Open High Low Vol Cls adjCls
12-06-22 14.39 14.39 14.39 0 14.39 12.38
12-06-21 14.35 14.35 14.35 0 14.35 12.35
12-06-20 14.53 14.53 14.53 0 14.53 12.50
12-06-19 14.54 14.54 14.54 0 14.54 12.51
12-06-18 14.46 14.46 14.46 0 14.46 12.44
12-06-15 14.48 14.48 14.48 0 14.48 12.46
12-06-14 14.38 14.38 14.38 0 14.38 12.37
12-06-13 14.30 14.30 14.30 0 14.30 12.30
12-06-12 14.33 14.33 14.33 0 14.33 12.33
Date Open High Low Vol Cls adjCls
12-06-11 14.26 14.26 14.26 0 14.26 12.27
12-06-08 14.34 14.34 14.34 0 14.34 12.34
12-06-07 14.29 14.29 14.29 0 14.29 12.29
12-06-06 14.27 14.27 14.27 0 14.27 12.28
12-06-05 14.09 14.09 14.09 0 14.09 12.12
12-06-04 14.05 14.05 14.05 0 14.05 12.09
12-06-01 14.08 14.08 14.08 0 14.08 12.11
12-05-31 14.27 14.27 14.27 0 14.27 12.28
12-05-30 14.31 14.31 14.31 0 14.31 12.29
Date Open High Low Vol Cls adjCls
12-05-29 14.43 14.43 14.43 0 14.43 12.39
12-05-25 14.34 14.34 14.34 0 14.34 12.31
12-05-24 14.36 14.36 14.36 0 14.36 12.33
12-05-23 14.34 14.34 14.34 0 14.34 12.31
12-05-22 14.33 14.33 14.33 0 14.33 12.30
12-05-21 14.32 14.32 14.32 0 14.32 12.30
12-05-18 14.23 14.23 14.23 0 14.23 12.22
12-05-17 14.30 14.30 14.30 0 14.30 12.28
12-05-16 14.41 14.41 14.41 0 14.41 12.37
Date Open High Low Vol Cls adjCls
12-05-15 14.46 14.46 14.46 0 14.46 12.42
12-05-14 14.51 14.51 14.51 0 14.51 12.46
12-05-11 14.60 14.60 14.60 0 14.60 12.54
12-05-10 14.64 14.64 14.64 0 14.64 12.57
12-05-09 14.62 14.62 14.62 0 14.62 12.55
12-05-08 14.70 14.70 14.70 0 14.70 12.62
12-05-07 14.74 14.74 14.74 0 14.74 12.66
12-05-04 14.75 14.75 14.75 0 14.75 12.66
12-05-03 14.88 14.88 14.88 0 14.88 12.78
Date Open High Low Vol Cls adjCls
12-05-02 14.94 14.94 14.94 0 14.94 12.83
12-05-01 14.96 14.96 14.96 0 14.96 12.85
12-04-30 14.92 14.92 14.92 0 14.92 12.81
12-04-27 14.97 14.97 14.97 0 14.97 12.83
12-04-26 14.95 14.95 14.95 0 14.95 12.81
12-04-25 14.86 14.86 14.86 0 14.86 12.74
12-04-24 14.78 14.78 14.78 0 14.78 12.67
12-04-23 14.74 14.74 14.74 0 14.74 12.63
12-04-20 14.80 14.80 14.80 0 14.80 12.68
Date Open High Low Vol Cls adjCls
12-04-19 14.78 14.78 14.78 0 14.78 12.67
12-04-18 14.81 14.81 14.81 0 14.81 12.69
12-04-17 14.85 14.85 14.85 0 14.85 12.73
12-04-16 14.73 14.73 14.73 0 14.73 12.62
12-04-13 14.70 14.70 14.70 0 14.70 12.60
12-04-12 14.81 14.81 14.81 0 14.81 12.69
12-04-11 14.67 14.67 14.67 0 14.67 12.57
12-04-10 14.61 14.61 14.61 0 14.61 12.52
12-04-09 14.75 14.75 14.75 0 14.75 12.64
Date Open High Low Vol Cls adjCls
12-04-05 14.83 14.83 14.83 0 14.83 12.71
12-04-04 14.85 14.85 14.85 0 14.85 12.73
12-04-03 14.94 14.94 14.94 0 14.94 12.80
12-04-02 15.02 15.02 15.02 0 15.02 12.87
12-03-30 14.94 14.94 14.94 0 14.94 12.80
12-03-29 14.93 14.93 14.93 0 14.93 12.77
12-03-28 14.94 14.94 14.94 0 14.94 12.78
12-03-27 14.99 14.99 14.99 0 14.99 12.82
12-03-26 15.01 15.01 15.01 0 15.01 12.84
Date Open High Low Vol Cls adjCls
12-03-23 14.87 14.87 14.87 0 14.87 12.72
12-03-22 14.82 14.82 14.82 0 14.82 12.68
12-03-21 14.89 14.89 14.89 0 14.89 12.74
12-03-20 14.90 14.90 14.90 0 14.90 12.74
12-03-19 14.93 14.93 14.93 0 14.93 12.77
12-03-16 14.92 14.92 14.92 0 14.92 12.76
12-03-15 14.92 14.92 14.92 0 14.92 12.76
12-03-14 14.84 14.84 14.84 0 14.84 12.69
12-03-13 14.91 14.91 14.91 0 14.91 12.75
Date Open High Low Vol Cls adjCls
12-03-12 14.75 14.75 14.75 0 14.75 12.62
12-03-09 14.75 14.75 14.75 0 14.75 12.62
12-03-08 14.73 14.73 14.73 0 14.73 12.60
12-03-07 14.64 14.64 14.64 0 14.64 12.52
12-03-06 14.60 14.60 14.60 0 14.60 12.49
12-03-05 14.74 14.74 14.74 0 14.74 12.61
12-03-02 14.75 14.75 14.75 0 14.75 12.62
12-03-01 14.77 14.77 14.77 0 14.77 12.63
12-02-29 14.71 14.71 14.71 0 14.71 12.58
Date Open High Low Vol Cls adjCls
12-02-28 14.79 14.79 14.79 0 14.79 12.63
12-02-27 14.76 14.76 14.76 0 14.76 12.60
12-02-24 14.73 14.73 14.73 0 14.73 12.57
12-02-23 14.72 14.72 14.72 0 14.72 12.57
12-02-22 14.68 14.68 14.68 0 14.68 12.53
12-02-21 14.70 14.70 14.70 0 14.70 12.55
12-02-17 14.71 14.71 14.71 0 14.71 12.56
12-02-16 14.67 14.67 14.67 0 14.67 12.52
12-02-15 14.59 14.59 14.59 0 14.59 12.46
Date Open High Low Vol Cls adjCls
12-02-14 14.62 14.62 14.62 0 14.62 12.48
12-02-13 14.63 14.63 14.63 0 14.63 12.49
12-02-10 14.57 14.57 14.57 0 14.57 12.44
12-02-09 14.62 14.62 14.62 0 14.62 12.48
12-02-08 14.61 14.61 14.61 0 14.61 12.47
12-02-07 14.60 14.60 14.60 0 14.60 12.46
12-02-06 14.60 14.60 14.60 0 14.60 12.46
12-02-03 14.58 14.58 14.58 0 14.58 12.45
12-02-02 14.46 14.46 14.46 0 14.46 12.34
Date Open High Low Vol Cls adjCls
12-02-01 14.45 14.45 14.45 0 14.45 12.34
12-01-31 14.35 14.35 14.35 0 14.35 12.25
12-01-30 14.37 14.37 14.37 0 14.37 12.24
12-01-27 14.39 14.39 14.39 0 14.39 12.26
12-01-26 14.40 14.40 14.40 0 14.40 12.27
12-01-25 14.44 14.44 14.44 0 14.44 12.30
12-01-24 14.38 14.38 14.38 0 14.38 12.25
12-01-23 14.39 14.39 14.39 0 14.39 12.26
12-01-20 14.37 14.37 14.37 0 14.37 12.24
Date Open High Low Vol Cls adjCls
12-01-19 14.36 14.36 14.36 0 14.36 12.23
12-01-18 14.33 14.33 14.33 0 14.33 12.21
12-01-17 14.26 14.26 14.26 0 14.26 12.15
12-01-13 14.23 14.23 14.23 0 14.23 12.12
12-01-12 14.27 14.27 14.27 0 14.27 12.16
12-01-11 14.24 14.24 14.24 0 14.24 12.13
12-01-10 14.23 14.23 14.23 0 14.23 12.12
12-01-09 14.13 14.13 14.13 0 14.13 12.04
12-01-06 14.10 14.10 14.10 0 14.10 12.01
Date Open High Low Vol Cls adjCls
12-01-05 14.13 14.13 14.13 0 14.13 12.04
12-01-04 14.11 14.11 14.11 0 14.11 12.02
12-01-03 14.12 14.12 14.12 0 14.12 12.03
11-12-30 13.99 13.99 13.99 0 13.99 11.92
11-12-29 14.07 14.07 14.07 0 14.07 11.95
11-12-28 13.96 13.96 13.96 0 13.96 11.85
11-12-27 14.04 14.04 14.04 0 14.04 11.92
11-12-23 14.05 14.05 14.05 0 14.05 11.93
11-12-22 13.99 13.99 13.99 0 13.99 11.88
Date Open High Low Vol Cls adjCls
11-12-21 13.91 13.91 13.91 0 13.91 11.81
11-12-20 13.89 13.89 13.89 0 13.89 11.79
11-12-19 13.67 13.67 13.67 0 13.67 11.61
11-12-16 13.77 13.77 13.77 0 13.77 11.69
11-12-15 13.75 13.75 13.75 0 13.75 11.67
11-12-14 13.72 13.72 13.72 0 13.72 11.65
11-12-13 13.80 13.80 13.80 0 13.80 11.72
11-12-12 13.86 13.86 13.86 0 13.86 11.77
11-12-09 13.98 13.98 13.98 0 13.98 11.87
Date Open High Low Vol Cls adjCls
11-12-08 13.87 13.87 13.87 0 13.87 11.78
11-12-07 14.06 14.06 14.06 0 14.06 11.94
11-12-06 14.01 14.01 14.01 0 14.01 11.90
11-12-05 14.01 14.01 14.01 0 14.01 11.90
11-12-02 13.91 13.91 13.91 0 13.91 11.81
11-12-01 13.90 13.90 13.90 0 13.90 11.80
11-11-30 13.95 13.95 13.95 0 13.95 11.84
11-11-29 13.62 13.62 13.62 0 13.62 11.54
11-11-28 13.61 13.61 13.61 0 13.61 11.53
Date Open High Low Vol Cls adjCls
11-11-25 13.39 13.39 13.39 0 13.39 11.34
11-11-23 13.42 13.42 13.42 0 13.42 11.37
11-11-22 13.59 13.59 13.59 0 13.59 11.51
11-11-21 13.64 13.64 13.64 0 13.64 11.56
11-11-18 13.79 13.79 13.79 0 13.79 11.68
11-11-17 13.79 13.79 13.79 0 13.79 11.68
11-11-16 13.92 13.92 13.92 0 13.92 11.79
11-11-15 14.05 14.05 14.05 0 14.05 11.90
11-11-14 14.03 14.03 14.03 0 14.03 11.89
Date Open High Low Vol Cls adjCls
11-11-11 14.12 14.12 14.12 0 14.12 11.96
11-11-10 13.95 13.95 13.95 0 13.95 11.82
11-11-09 13.87 13.87 13.87 0 13.87 11.75
11-11-08 14.19 14.19 14.19 0 14.19 12.02
11-11-07 14.09 14.09 14.09 0 14.09 11.94
11-11-04 14.02 14.02 14.02 0 14.02 11.88
11-11-03 14.08 14.08 14.08 0 14.08 11.93
11-11-02 13.95 13.95 13.95 0 13.95 11.82
11-11-01 13.80 13.80 13.80 0 13.80 11.69
Date Open High Low Vol Cls adjCls
11-10-31 14.04 14.04 14.04 0 14.04 11.89
11-10-28 14.29 14.29 14.29 0 14.29 12.08
11-10-27 14.25 14.25 14.25 0 14.25 12.05
11-10-26 13.97 13.97 13.97 0 13.97 11.81
11-10-25 13.88 13.88 13.88 0 13.88 11.73
11-10-24 14.02 14.02 14.02 0 14.02 11.85
11-10-21 13.92 13.92 13.92 0 13.92 11.77
11-10-20 13.74 13.74 13.74 0 13.74 11.62
11-10-19 13.68 13.68 13.68 0 13.68 11.57
Date Open High Low Vol Cls adjCls
11-10-18 13.74 13.74 13.74 0 13.74 11.62
11-10-17 13.55 13.55 13.55 0 13.55 11.46
11-10-14 13.70 13.70 13.70 0 13.70 11.58
11-10-13 13.59 13.59 13.59 0 13.59 11.49
11-10-12 13.63 13.63 13.63 0 13.63 11.52
11-10-11 13.53 13.53 13.53 0 13.53 11.44
11-10-10 13.55 13.55 13.55 0 13.55 11.46
11-10-07 13.29 13.29 13.29 0 13.29 11.24
11-10-06 13.38 13.38 13.38 0 13.38 11.31
Date Open High Low Vol Cls adjCls
11-10-05 13.24 13.24 13.24 0 13.24 11.19
11-10-04 13.14 13.14 13.14 0 13.14 11.11
11-10-03 12.96 12.96 12.96 0 12.96 10.96
11-09-30 13.16 13.16 13.16 0 13.16 11.13
11-09-29 13.37 13.37 13.37 0 13.37 11.28
11-09-28 13.26 13.26 13.26 0 13.26 11.19
11-09-27 13.42 13.42 13.42 0 13.42 11.32
11-09-26 13.34 13.34 13.34 0 13.34 11.25
11-09-23 13.17 13.17 13.17 0 13.17 11.11
Date Open High Low Vol Cls adjCls
11-09-22 13.17 13.17 13.17 0 13.17 11.11
11-09-21 13.42 13.42 13.42 0 13.42 11.32
11-09-20 13.65 13.65 13.65 0 13.65 11.52
11-09-19 13.67 13.67 13.67 0 13.67 11.53
11-09-16 13.75 13.75 13.75 0 13.75 11.60
11-09-15 13.72 13.72 13.72 0 13.72 11.57
11-09-14 13.59 13.59 13.59 0 13.59 11.47
11-09-13 13.48 13.48 13.48 0 13.48 11.37
11-09-12 13.43 13.43 13.43 0 13.43 11.33
Date Open High Low Vol Cls adjCls
11-09-09 13.40 13.40 13.40 0 13.40 11.30
11-09-08 13.60 13.60 13.60 0 13.60 11.47
11-09-07 13.71 13.71 13.71 0 13.71 11.57
11-09-06 13.48 13.48 13.48 0 13.48 11.37
11-09-02 13.59 13.59 13.59 0 13.59 11.47
11-09-01 13.78 13.78 13.78 0 13.78 11.63
11-08-31 13.86 13.86 13.86 0 13.86 11.69
11-08-30 13.84 13.84 13.84 0 13.84 11.65
11-08-29 13.82 13.82 13.82 0 13.82 11.64
Date Open High Low Vol Cls adjCls
11-08-26 13.61 13.61 13.61 0 13.61 11.46
11-08-25 13.50 13.50 13.50 0 13.50 11.37
11-08-24 13.62 13.62 13.62 0 13.62 11.47
11-08-23 13.53 13.53 13.53 0 13.53 11.39
11-08-22 13.31 13.31 13.31 0 13.31 11.21
11-08-19 13.33 13.33 13.33 0 13.33 11.22
11-08-18 13.45 13.45 13.45 0 13.45 11.32
11-08-17 13.79 13.79 13.79 0 13.79 11.61
11-08-16 13.75 13.75 13.75 0 13.75 11.58
Date Open High Low Vol Cls adjCls
11-08-15 13.81 13.81 13.81 0 13.81 11.63
11-08-12 13.65 13.65 13.65 0 13.65 11.49
11-08-11 13.58 13.58 13.58 0 13.58 11.43
11-08-10 13.28 13.28 13.28 0 13.28 11.18
11-08-09 13.63 13.63 13.63 0 13.63 11.48
11-08-08 13.28 13.28 13.28 0 13.28 11.18
11-08-05 13.79 13.79 13.79 0 13.79 11.61
11-08-04 13.82 13.82 13.82 0 13.82 11.64
11-08-03 14.17 14.17 14.17 0 14.17 11.93
Date Open High Low Vol Cls adjCls
11-08-02 14.13 14.13 14.13 0 14.13 11.90
11-08-01 14.31 14.31 14.31 0 14.31 12.05
11-07-29 14.33 14.33 14.33 0 14.33 12.07
11-07-28 14.36 14.36 14.36 0 14.36 12.07
11-07-27 14.39 14.39 14.39 0 14.39 12.09
11-07-26 14.56 14.56 14.56 0 14.56 12.24
11-07-25 14.58 14.58 14.58 0 14.58 12.25
11-07-22 14.63 14.63 14.63 0 14.63 12.30
11-07-21 14.63 14.63 14.63 0 14.63 12.30
Date Open High Low Vol Cls adjCls
11-07-20 14.50 14.50 14.50 0 14.50 12.19
11-07-19 14.51 14.51 14.51 0 14.51 12.19
11-07-18 14.39 14.39 14.39 0 14.39 12.09
11-07-15 14.48 14.48 14.48 0 14.48 12.17
11-07-14 14.45 14.45 14.45 0 14.45 12.14
11-07-13 14.51 14.51 14.51 0 14.51 12.19
11-07-12 14.49 14.49 14.49 0 14.49 12.18
11-07-11 14.52 14.52 14.52 0 14.52 12.20
11-07-08 14.67 14.67 14.67 0 14.67 12.33
Date Open High Low Vol Cls adjCls
11-07-07 14.70 14.70 14.70 0 14.70 12.35
11-07-06 14.62 14.62 14.62 0 14.62 12.29
11-07-05 14.61 14.61 14.61 0 14.61 12.28
11-07-01 14.63 14.63 14.63 0 14.63 12.30
11-06-30 14.52 14.52 14.52 0 14.52 12.20
11-06-29 14.47 14.47 14.47 0 14.47 12.14
11-06-28 14.39 14.39 14.39 0 14.39 12.07
11-06-27 14.32 14.32 14.32 0 14.32 12.01
11-06-24 14.27 14.27 14.27 0 14.27 11.97
Date Open High Low Vol Cls adjCls
11-06-23 14.35 14.35 14.35 0 14.35 12.04
11-06-22 14.38 14.38 14.38 0 14.38 12.06
11-06-21 14.44 14.44 14.44 0 14.44 12.11
11-06-20 14.35 14.35 14.35 0 14.35 12.04
11-06-17 14.32 14.32 14.32 0 14.32 12.01
11-06-16 14.29 14.29 14.29 0 14.29 11.99
11-06-15 14.26 14.26 14.26 0 14.26 11.96
11-06-14 14.40 14.40 14.40 0 14.40 12.08
11-06-13 14.33 14.33 14.33 0 14.33 12.02
Date Open High Low Vol Cls adjCls
11-06-10 14.31 14.31 14.31 0 14.31 12.01
11-06-09 14.41 14.41 14.41 0 14.41 12.09
11-06-08 14.35 14.35 14.35 0 14.35 12.04
11-06-07 14.37 14.37 14.37 0 14.37 12.06
11-06-06 14.38 14.38 14.38 0 14.38 12.06
11-06-03 14.46 14.46 14.46 0 14.46 12.13
11-06-02 14.53 14.53 14.53 0 14.53 12.19
11-06-01 14.57 14.57 14.57 0 14.57 12.22
11-05-31 14.75 14.75 14.75 0 14.75 12.37
Date Open High Low Vol Cls adjCls
11-05-27 14.68 14.68 14.68 0 14.68 12.29
11-05-26 14.63 14.63 14.63 0 14.63 12.25
11-05-25 14.59 14.59 14.59 0 14.59 12.22
11-05-24 14.57 14.57 14.57 0 14.57 12.20
11-05-23 14.57 14.57 14.57 0 14.57 12.20
11-05-20 14.69 14.69 14.69 0 14.69 12.30
11-05-19 14.75 14.75 14.75 0 14.75 12.35
11-05-18 14.73 14.73 14.73 0 14.73 12.34
11-05-17 14.68 14.68 14.68 0 14.68 12.29
Date Open High Low Vol Cls adjCls
11-05-16 14.67 14.67 14.67 0 14.67 12.29
11-05-13 14.69 14.69 14.69 0 14.69 12.30
11-05-12 14.75 14.75 14.75 0 14.75 12.35
11-05-11 14.72 14.72 14.72 0 14.72 12.33
11-05-10 14.80 14.80 14.80 0 14.80 12.40
11-05-09 14.75 14.75 14.75 0 14.75 12.35
11-05-06 14.71 14.71 14.71 0 14.71 12.32
11-05-05 14.67 14.67 14.67 0 14.67 12.29
11-05-04 14.75 14.75 14.75 0 14.75 12.35
Date Open High Low Vol Cls adjCls
11-05-03 14.81 14.81 14.81 0 14.81 12.40
11-05-02 14.81 14.81 14.81 0 14.81 12.40
11-04-29 14.82 14.82 14.82 0 14.82 12.41
11-04-28 14.81 14.81 14.81 0 14.81 12.38
11-04-27 14.75 14.75 14.75 0 14.75 12.33
11-04-26 14.70 14.70 14.70 0 14.70 12.29
11-04-25 14.59 14.59 14.59 0 14.59 12.20
11-04-21 14.60 14.60 14.60 0 14.60 12.21
11-04-20 14.56 14.56 14.56 0 14.56 12.17
Date Open High Low Vol Cls adjCls
11-04-19 14.46 14.46 14.46 0 14.46 12.09
11-04-18 14.42 14.42 14.42 0 14.42 12.06
11-04-15 14.53 14.53 14.53 0 14.53 12.15
11-04-14 14.47 14.47 14.47 0 14.47 12.10
11-04-13 14.49 14.49 14.49 0 14.49 12.12
11-04-12 14.49 14.49 14.49 0 14.49 12.12
11-04-11 14.55 14.55 14.55 0 14.55 12.17
11-04-08 14.56 14.56 14.56 0 14.56 12.17
11-04-07 14.58 14.58 14.58 0 14.58 12.19
Date Open High Low Vol Cls adjCls
11-04-06 14.60 14.60 14.60 0 14.60 12.21
11-04-05 14.58 14.58 14.58 0 14.58 12.19
11-04-04 14.59 14.59 14.59 0 14.59 12.20
11-04-01 14.57 14.57 14.57 0 14.57 12.18
11-03-31 14.51 14.51 14.51 0 14.51 12.13
11-03-30 14.55 14.55 14.55 0 14.55 12.14
11-03-29 14.47 14.47 14.47 0 14.47 12.08
11-03-28 14.42 14.42 14.42 0 14.42 12.04
11-03-25 14.44 14.44 14.44 0 14.44 12.05
Date Open High Low Vol Cls adjCls
11-03-24 14.42 14.42 14.42 0 14.42 12.04
11-03-23 14.36 14.36 14.36 0 14.36 11.99
11-03-22 14.36 14.36 14.36 0 14.36 11.99
11-03-21 14.38 14.38 14.38 0 14.38 12.00
11-03-18 14.28 14.28 14.28 0 14.28 11.92
11-03-17 14.22 14.22 14.22 0 14.22 11.87
11-03-16 14.11 14.11 14.11 0 14.11 11.78
11-03-15 14.24 14.24 14.24 0 14.24 11.89
11-03-14 14.35 14.35 14.35 0 14.35 11.98
Date Open High Low Vol Cls adjCls
11-03-11 14.39 14.39 14.39 0 14.39 12.01
11-03-10 14.34 14.34 14.34 0 14.34 11.97
11-03-09 14.49 14.49 14.49 0 14.49 12.09
11-03-08 14.48 14.48 14.48 0 14.48 12.09
11-03-07 14.39 14.39 14.39 0 14.39 12.01
11-03-04 14.46 14.46 14.46 0 14.46 12.07
11-03-03 14.50 14.50 14.50 0 14.50 12.10
11-03-02 14.38 14.38 14.38 0 14.38 12.00
11-03-01 14.39 14.39 14.39 0 14.39 12.01
Date Open High Low Vol Cls adjCls
11-02-28 14.51 14.51 14.51 0 14.51 12.11
11-02-25 14.48 14.48 14.48 0 14.48 12.07
11-02-24 14.38 14.38 14.38 0 14.38 11.98
11-02-23 14.39 14.39 14.39 0 14.39 11.99
11-02-22 14.43 14.43 14.43 0 14.43 12.02
11-02-18 14.57 14.57 14.57 0 14.57 12.14
11-02-17 14.54 14.54 14.54 0 14.54 12.12
11-02-16 14.50 14.50 14.50 0 14.50 12.08
11-02-15 14.43 14.43 14.43 0 14.43 12.02
Date Open High Low Vol Cls adjCls
11-02-14 14.45 14.45 14.45 0 14.45 12.04
11-02-11 14.44 14.44 14.44 0 14.44 12.03
11-02-10 14.38 14.38 14.38 0 14.38 11.98
11-02-09 14.39 14.39 14.39 0 14.39 11.99
11-02-08 14.39 14.39 14.39 0 14.39 11.99
11-02-07 14.38 14.38 14.38 0 14.38 11.98
11-02-04 14.31 14.31 14.31 0 14.31 11.92
11-02-03 14.32 14.32 14.32 0 14.32 11.93
11-02-02 14.32 14.32 14.32 0 14.32 11.93
Date Open High Low Vol Cls adjCls
11-02-01 14.36 14.36 14.36 0 14.36 11.97
11-01-31 14.23 14.23 14.23 0 14.23 11.86
11-01-28 14.19 14.19 14.19 0 14.19 11.80
11-01-27 14.32 14.32 14.32 0 14.32 11.91
11-01-26 14.31 14.31 14.31 0 14.31 11.90
11-01-25 14.32 14.32 14.32 0 14.32 11.91
11-01-24 14.30 14.30 14.30 0 14.30 11.89
11-01-21 14.27 14.27 14.27 0 14.27 11.87
11-01-20 14.22 14.22 14.22 0 14.22 11.83
Date Open High Low Vol Cls adjCls
11-01-19 14.24 14.24 14.24 0 14.24 11.84
11-01-18 14.30 14.30 14.30 0 14.30 11.89
11-01-14 14.28 14.28 14.28 0 14.28 11.88
11-01-13 14.22 14.22 14.22 0 14.22 11.83
11-01-12 14.23 14.23 14.23 0 14.23 11.84
11-01-11 14.15 14.15 14.15 0 14.15 11.77
11-01-10 14.12 14.12 14.12 0 14.12 11.74
11-01-07 14.15 14.15 14.15 0 14.15 11.77
11-01-06 14.16 14.16 14.16 0 14.16 11.78
Date Open High Low Vol Cls adjCls
11-01-05 14.18 14.18 14.18 0 14.18 11.79
11-01-04 14.16 14.16 14.16 0 14.16 11.78
11-01-03 14.16 14.16 14.16 0 14.16 11.78
10-12-31 14.08 14.08 14.08 0 14.08 11.71
10-12-30 14.07 14.07 14.07 0 14.07 11.68
10-12-29 14.10 14.10 14.10 0 14.10 11.71
10-12-28 14.05 14.05 14.05 0 14.05 11.67
10-12-27 14.07 14.07 14.07 0 14.07 11.68
10-12-23 14.06 14.06 14.06 0 14.06 11.67
Date Open High Low Vol Cls adjCls
10-12-22 14.08 14.08 14.08 0 14.08 11.69
10-12-21 14.04 14.04 14.04 0 14.04 11.66
10-12-20 13.99 13.99 13.99 0 13.99 11.62
10-12-17 13.98 13.98 13.98 0 13.98 11.61
10-12-16 13.92 13.92 13.92 0 13.92 11.56
10-12-15 13.87 13.87 13.87 0 13.87 11.52
10-12-14 13.92 13.92 13.92 0 13.92 11.56
10-12-13 13.94 13.94 13.94 0 13.94 11.57
10-12-10 13.91 13.91 13.91 0 13.91 11.55
Date Open High Low Vol Cls adjCls
10-12-09 13.88 13.88 13.88 0 13.88 11.52
10-12-08 13.84 13.84 13.84 0 13.84 11.49
10-12-07 13.81 13.81 13.81 0 13.81 11.47
10-12-06 13.86 13.86 13.86 0 13.86 11.51
10-12-03 13.85 13.85 13.85 0 13.85 11.50
10-12-02 13.82 13.82 13.82 0 13.82 11.47
10-12-01 13.72 13.72 13.72 0 13.72 11.39
10-11-30 13.59 13.59 13.59 0 13.59 11.28
10-11-29 13.66 13.66 13.66 0 13.66 11.32
Date Open High Low Vol Cls adjCls
10-11-26 13.67 13.67 13.67 0 13.67 11.33
10-11-24 13.72 13.72 13.72 0 13.72 11.37
10-11-23 13.64 13.64 13.64 0 13.64 11.30
10-11-22 13.75 13.75 13.75 0 13.75 11.40
10-11-19 13.79 13.79 13.79 0 13.79 11.43
10-11-18 13.77 13.77 13.77 0 13.77 11.41
10-11-17 13.65 13.65 13.65 0 13.65 11.31
10-11-16 13.65 13.65 13.65 0 13.65 11.31
10-11-15 13.77 13.77 13.77 0 13.77 11.41
Date Open High Low Vol Cls adjCls
10-11-12 13.79 13.79 13.79 0 13.79 11.43
10-11-11 13.90 13.90 13.90 0 13.90 11.52
10-11-10 13.94 13.94 13.94 0 13.94 11.55
10-11-09 13.90 13.90 13.90 0 13.90 11.52
10-11-08 13.99 13.99 13.99 0 13.99 11.59
10-11-05 14.02 14.02 14.02 0 14.02 11.62
10-11-04 13.98 13.98 13.98 0 13.98 11.59
10-11-03 13.78 13.78 13.78 0 13.78 11.42
10-11-02 13.74 13.74 13.74 0 13.74 11.39
Date Open High Low Vol Cls adjCls
10-11-01 13.68 13.68 13.68 0 13.68 11.34
10-10-29 13.67 13.67 13.67 0 13.67 11.33
10-10-28 13.70 13.70 13.70 0 13.70 11.33
10-10-27 13.67 13.67 13.67 0 13.67 11.31
10-10-26 13.70 13.70 13.70 0 13.70 11.33
10-10-25 13.71 13.71 13.71 0 13.71 11.34
10-10-22 13.71 13.71 13.71 0 13.71 11.34
10-10-21 13.71 13.71 13.71 0 13.71 11.34
10-10-20 13.70 13.70 13.70 0 13.70 11.33
Date Open High Low Vol Cls adjCls
10-10-19 13.62 13.62 13.62 0 13.62 11.27
10-10-18 13.74 13.74 13.74 0 13.74 11.37
10-10-15 13.64 13.64 13.64 0 13.64 11.28
10-10-14 13.67 13.67 13.67 0 13.67 11.31
10-10-13 13.73 13.73 13.73 0 13.73 11.36
10-10-12 13.67 13.67 13.67 0 13.67 11.31
10-10-11 13.64 13.64 13.64 0 13.64 11.28
10-10-08 13.64 13.64 13.64 0 13.64 11.28
10-10-07 13.61 13.61 13.61 0 13.61 11.26
Date Open High Low Vol Cls adjCls
10-10-06 13.63 13.63 13.63 0 13.63 11.28
10-10-05 13.60 13.60 13.60 0 13.60 11.25
10-10-04 13.44 13.44 13.44 0 13.44 11.12
10-10-01 13.48 13.48 13.48 0 13.48 11.15
10-09-30 13.44 13.44 13.44 0 13.44 11.12
10-09-29 13.49 13.49 13.49 0 13.49 11.14
10-09-28 13.52 13.52 13.52 0 13.52 11.16
10-09-27 13.46 13.46 13.46 0 13.46 11.11
10-09-24 13.49 13.49 13.49 0 13.49 11.14
Date Open High Low Vol Cls adjCls
10-09-23 13.34 13.34 13.34 0 13.34 11.02
10-09-22 13.42 13.42 13.42 0 13.42 11.08
10-09-21 13.46 13.46 13.46 0 13.46 11.11
10-09-20 13.46 13.46 13.46 0 13.46 11.11
10-09-17 13.34 13.34 13.34 0 13.34 11.02
10-09-16 13.33 13.33 13.33 0 13.33 11.01
10-09-15 13.35 13.35 13.35 0 13.35 11.02
10-09-14 13.32 13.32 13.32 0 13.32 11.00
10-09-13 13.32 13.32 13.32 0 13.32 11.00
Date Open High Low Vol Cls adjCls
10-09-10 13.23 13.23 13.23 0 13.23 10.92
10-09-09 13.20 13.20 13.20 0 13.20 10.90
10-09-08 13.17 13.17 13.17 0 13.17 10.87
10-09-07 13.13 13.13 13.13 0 13.13 10.84
10-09-03 13.22 13.22 13.22 0 13.22 10.92
10-09-02 13.11 13.11 13.11 0 13.11 10.83
10-09-01 13.06 13.06 13.06 0 13.06 10.78
10-08-31 12.86 12.86 12.86 0 12.86 10.62
10-08-30 12.86 12.86 12.86 0 12.86 10.60
Date Open High Low Vol Cls adjCls
10-08-27 12.95 12.95 12.95 0 12.95 10.67
10-08-26 12.85 12.85 12.85 0 12.85 10.59
10-08-25 12.89 12.89 12.89 0 12.89 10.62
10-08-24 12.89 12.89 12.89 0 12.89 10.62
10-08-23 12.99 12.99 12.99 0 12.99 10.71
10-08-20 13.00 13.00 13.00 0 13.00 10.71
10-08-19 13.05 13.05 13.05 0 13.05 10.75
10-08-18 13.18 13.18 13.18 0 13.18 10.86
10-08-17 13.16 13.16 13.16 0 13.16 10.85
Date Open High Low Vol Cls adjCls
10-08-16 13.09 13.09 13.09 0 13.09 10.79
10-08-13 13.08 13.08 13.08 0 13.08 10.78
10-08-12 13.09 13.09 13.09 0 13.09 10.79
10-08-11 13.13 13.13 13.13 0 13.13 10.82
10-08-10 13.34 13.34 13.34 0 13.34 10.99
10-08-09 13.37 13.37 13.37 0 13.37 11.02
10-08-06 13.34 13.34 13.34 0 13.34 10.99
10-08-05 13.35 13.35 13.35 0 13.35 11.00
10-08-04 13.36 13.36 13.36 0 13.36 11.01
Date Open High Low Vol Cls adjCls
10-08-03 13.32 13.32 13.32 0 13.32 10.98
10-08-02 13.34 13.34 13.34 0 13.34 10.99
10-07-30 13.18 13.18 13.18 0 13.18 10.86
10-07-29 13.18 13.18 13.18 0 13.18 10.84
10-07-28 13.19 13.19 13.19 0 13.19 10.85
10-07-27 13.23 13.23 13.23 0 13.23 10.88
10-07-26 13.24 13.24 13.24 0 13.24 10.89
10-07-23 13.15 13.15 13.15 0 13.15 10.82
10-07-22 13.09 13.09 13.09 0 13.09 10.77
Date Open High Low Vol Cls adjCls
10-07-21 12.93 12.93 12.93 0 12.93 10.64
10-07-20 13.02 13.02 13.02 0 13.02 10.71
10-07-19 12.94 12.94 12.94 0 12.94 10.64
10-07-16 12.92 12.92 12.92 0 12.92 10.63
10-07-15 13.12 13.12 13.12 0 13.12 10.79
10-07-14 13.08 13.08 13.08 0 13.08 10.76
10-07-13 13.08 13.08 13.08 0 13.08 10.76
10-07-12 12.97 12.97 12.97 0 12.97 10.67
10-07-09 12.97 12.97 12.97 0 12.97 10.67
Date Open High Low Vol Cls adjCls
10-07-08 12.93 12.93 12.93 0 12.93 10.64
10-07-07 12.87 12.87 12.87 0 12.87 10.59
10-07-06 12.64 12.64 12.64 0 12.64 10.40
10-07-02 12.58 12.58 12.58 0 12.58 10.35
10-07-01 12.62 12.62 12.62 0 12.62 10.38
10-06-30 12.63 12.63 12.63 0 12.63 10.39
10-06-29 12.72 12.72 12.72 0 12.72 10.44
10-06-28 12.91 12.91 12.91 0 12.91 10.60
10-06-25 12.92 12.92 12.92 0 12.92 10.61
Date Open High Low Vol Cls adjCls
10-06-24 12.87 12.87 12.87 0 12.87 10.57
10-06-23 12.99 12.99 12.99 0 12.99 10.66
10-06-22 13.00 13.00 13.00 0 13.00 10.67
10-06-21 13.11 13.11 13.11 0 13.11 10.76
10-06-18 13.14 13.14 13.14 0 13.14 10.79
10-06-17 13.13 13.13 13.13 0 13.13 10.78
10-06-16 13.09 13.09 13.09 0 13.09 10.75
10-06-15 13.09 13.09 13.09 0 13.09 10.75
10-06-14 12.94 12.94 12.94 0 12.94 10.62
Date Open High Low Vol Cls adjCls
10-06-11 12.95 12.95 12.95 0 12.95 10.63
10-06-10 12.91 12.91 12.91 0 12.91 10.60
10-06-09 12.73 12.73 12.73 0 12.73 10.45
10-06-08 12.77 12.77 12.77 0 12.77 10.48
10-06-07 12.69 12.69 12.69 0 12.69 10.42
10-06-04 12.78 12.78 12.78 0 12.78 10.49
10-06-03 13.00 13.00 13.00 0 13.00 10.67
10-06-02 12.98 12.98 12.98 0 12.98 10.66
10-06-01 12.80 12.80 12.80 0 12.80 10.51
Date Open High Low Vol Cls adjCls
10-05-28 12.93 12.93 12.93 0 12.93 10.61
10-05-27 13.05 13.05 13.05 0 13.05 10.69
10-05-26 12.84 12.84 12.84 0 12.84 10.52
10-05-25 12.89 12.89 12.89 0 12.89 10.56
10-05-24 12.87 12.87 12.87 0 12.87 10.55
10-05-21 12.99 12.99 12.99 0 12.99 10.64
10-05-20 12.87 12.87 12.87 0 12.87 10.55
10-05-19 13.14 13.14 13.14 0 13.14 10.77
10-05-18 13.18 13.18 13.18 0 13.18 10.80
Date Open High Low Vol Cls adjCls
10-05-17 13.28 13.28 13.28 0 13.28 10.88
10-05-14 13.26 13.26 13.26 0 13.26 10.86
10-05-13 13.39 13.39 13.39 0 13.39 10.97
10-05-12 13.49 13.49 13.49 0 13.49 11.05
10-05-11 13.40 13.40 13.40 0 13.40 10.98
10-05-10 13.43 13.43 13.43 0 13.43 11.00
10-05-07 13.13 13.13 13.13 0 13.13 10.76
10-05-06 13.27 13.27 13.27 0 13.27 10.87
10-05-05 13.53 13.53 13.53 0 13.53 11.09
Date Open High Low Vol Cls adjCls
10-05-04 13.53 13.53 13.53 0 13.53 11.09
10-05-03 13.69 13.69 13.69 0 13.69 11.22
10-04-30 13.61 13.61 13.61 0 13.61 11.15
10-04-29 13.73 13.73 13.73 0 13.73 11.25
10-04-28 13.62 13.62 13.62 0 13.62 11.16
10-04-27 13.59 13.59 13.59 0 13.59 11.14
10-04-26 13.75 13.75 13.75 0 13.75 11.27
10-04-23 13.80 13.80 13.80 0 13.80 11.31
10-04-22 13.76 13.76 13.76 0 13.76 11.27
Date Open High Low Vol Cls adjCls
10-04-21 13.76 13.76 13.76 0 13.76 11.27
10-04-20 13.77 13.77 13.77 0 13.77 11.28
10-04-19 13.70 13.70 13.70 0 13.70 11.23
10-04-16 13.66 13.66 13.66 0 13.66 11.19
10-04-15 13.79 13.79 13.79 0 13.79 11.30
10-04-14 13.78 13.78 13.78 0 13.78 11.29
10-04-13 13.70 13.70 13.70 0 13.70 11.23
10-04-12 13.71 13.71 13.71 0 13.71 11.23
10-04-09 13.67 13.67 13.67 0 13.67 11.20
Date Open High Low Vol Cls adjCls
10-04-08 13.61 13.61 13.61 0 13.61 11.15
10-04-07 13.58 13.58 13.58 0 13.58 11.13
10-04-06 13.60 13.60 13.60 0 13.60 11.14
10-04-05 13.59 13.59 13.59 0 13.59 11.14
10-04-01 13.56 13.56 13.56 0 13.56 11.11
10-03-31 13.50 13.50 13.50 0 13.50 11.06
10-03-30 13.53 13.53 13.53 0 13.53 11.06
10-03-29 13.54 13.54 13.54 0 13.54 11.07
10-03-26 13.49 13.49 13.49 0 13.49 11.03
Date Open High Low Vol Cls adjCls
10-03-25 13.47 13.47 13.47 0 13.47 11.01
10-03-24 13.49 13.49 13.49 0 13.49 11.03
10-03-23 13.58 13.58 13.58 0 13.58 11.10
10-03-22 13.52 13.52 13.52 0 13.52 11.06
10-03-19 13.49 13.49 13.49 0 13.49 11.03
10-03-18 13.52 13.52 13.52 0 13.52 11.06
10-03-17 13.54 13.54 13.54 0 13.54 11.07
10-03-16 13.49 13.49 13.49 0 13.49 11.03
10-03-15 13.43 13.43 13.43 0 13.43 10.98
Date Open High Low Vol Cls adjCls
10-03-12 13.41 13.41 13.41 0 13.41 10.97
10-03-11 13.42 13.42 13.42 0 13.42 10.97
10-03-10 13.38 13.38 13.38 0 13.38 10.94
10-03-09 13.35 13.35 13.35 0 13.35 10.92
10-03-08 13.33 13.33 13.33 0 13.33 10.90
10-03-05 13.33 13.33 13.33 0 13.33 10.90
10-03-04 13.24 13.24 13.24 0 13.24 10.83
10-03-03 13.20 13.20 13.20 0 13.20 10.79
10-03-02 13.20 13.20 13.20 0 13.20 10.79
Date Open High Low Vol Cls adjCls
10-03-01 13.17 13.17 13.17 0 13.17 10.77
10-02-26 13.11 13.11 13.11 0 13.11 10.72
10-02-25 13.11 13.11 13.11 0 13.11 10.70
10-02-24 13.12 13.12 13.12 0 13.12 10.71
10-02-23 13.06 13.06 13.06 0 13.06 10.66
10-02-22 13.12 13.12 13.12 0 13.12 10.71
10-02-19 13.13 13.13 13.13 0 13.13 10.71
10-02-18 13.10 13.10 13.10 0 13.10 10.69
10-02-17 13.07 13.07 13.07 0 13.07 10.67
Date Open High Low Vol Cls adjCls
10-02-16 13.06 13.06 13.06 0 13.06 10.66
10-02-12 12.91 12.91 12.91 0 12.91 10.54
10-02-11 12.93 12.93 12.93 0 12.93 10.55
10-02-10 12.87 12.87 12.87 0 12.87 10.50
10-02-09 12.89 12.89 12.89 0 12.89 10.52
10-02-08 12.80 12.80 12.80 0 12.80 10.45
10-02-05 12.87 12.87 12.87 0 12.87 10.50
10-02-04 12.87 12.87 12.87 0 12.87 10.50
10-02-03 13.07 13.07 13.07 0 13.07 10.67
Date Open High Low Vol Cls adjCls
10-02-02 13.14 13.14 13.14 0 13.14 10.72
10-02-01 13.04 13.04 13.04 0 13.04 10.64
10-01-29 12.94 12.94 12.94 0 12.94 10.56
10-01-28 13.03 13.03 13.03 0 13.03 10.61
10-01-27 13.09 13.09 13.09 0 13.09 10.66
10-01-26 13.06 13.06 13.06 0 13.06 10.64
10-01-25 13.11 13.11 13.11 0 13.11 10.68
10-01-22 13.07 13.07 13.07 0 13.07 10.64
10-01-21 13.22 13.22 13.22 0 13.22 10.77
Date Open High Low Vol Cls adjCls
10-01-20 13.36 13.36 13.36 0 13.36 10.88
10-01-19 13.41 13.41 13.41 0 13.41 10.92
10-01-15 13.32 13.32 13.32 0 13.32 10.85
10-01-14 13.39 13.39 13.39 0 13.39 10.90
10-01-13 13.36 13.36 13.36 0 13.36 10.88
10-01-12 13.31 13.31 13.31 0 13.31 10.84
10-01-11 13.34 13.34 13.34 0 13.34 10.86
10-01-08 13.33 13.33 13.33 0 13.33 10.86
10-01-07 13.30 13.30 13.30 0 13.30 10.83
Date Open High Low Vol Cls adjCls
10-01-06 13.27 13.27 13.27 0 13.27 10.81
10-01-05 13.27 13.27 13.27 0 13.27 10.81
10-01-04 13.24 13.24 13.24 0 13.24 10.78
09-12-31 13.11 13.11 13.11 0 13.11 10.68
09-12-30 13.22 13.22 13.22 0 13.22 10.74
09-12-29 13.20 13.20 13.20 0 13.20 10.73
09-12-28 13.19 13.19 13.19 0 13.19 10.72
09-12-24 13.19 13.19 13.19 0 13.19 10.72
09-12-23 13.16 13.16 13.16 0 13.16 10.70
Date Open High Low Vol Cls adjCls
09-12-22 13.15 13.15 13.15 0 13.15 10.69
09-12-21 13.13 13.13 13.13 0 13.13 10.67
09-12-18 13.07 13.07 13.07 0 13.07 10.62
09-12-17 13.04 13.04 13.04 0 13.04 10.60
09-12-16 13.12 13.12 13.12 0 13.12 10.66
09-12-15 13.09 13.09 13.09 0 13.09 10.64
09-12-14 13.14 13.14 13.14 0 13.14 10.68
09-12-11 13.08 13.08 13.08 0 13.08 10.63
09-12-10 13.06 13.06 13.06 0 13.06 10.61
Date Open High Low Vol Cls adjCls
09-12-09 13.02 13.02 13.02 0 13.02 10.58
09-12-08 13.01 13.01 13.01 0 13.01 10.57
09-12-07 13.09 13.09 13.09 0 13.09 10.64
09-12-04 13.10 13.10 13.10 0 13.10 10.65
09-12-03 13.07 13.07 13.07 0 13.07 10.62
09-12-02 13.15 13.15 13.15 0 13.15 10.69
09-12-01 13.15 13.15 13.15 0 13.15 10.69
09-11-30 13.06 13.06 13.06 0 13.06 10.61
09-11-27 13.06 13.06 13.06 0 13.06 10.59
Date Open High Low Vol Cls adjCls
09-11-25 13.18 13.18 13.18 0 13.18 10.69
09-11-24 13.13 13.13 13.13 0 13.13 10.65
09-11-23 13.12 13.12 13.12 0 13.12 10.64
09-11-20 13.01 13.01 13.01 0 13.01 10.55
09-11-19 13.02 13.02 13.02 0 13.02 10.56
09-11-18 13.12 13.12 13.12 0 13.12 10.64
09-11-17 13.14 13.14 13.14 0 13.14 10.66
09-11-16 13.14 13.14 13.14 0 13.14 10.66
09-11-13 13.01 13.01 13.01 0 13.01 10.55
Date Open High Low Vol Cls adjCls
09-11-12 12.97 12.97 12.97 0 12.97 10.52
09-11-11 13.05 13.05 13.05 0 13.05 10.58
09-11-10 13.01 13.01 13.01 0 13.01 10.55
09-11-09 13.02 13.02 13.02 0 13.02 10.56
09-11-06 12.85 12.85 12.85 0 12.85 10.42
09-11-05 12.84 12.84 12.84 0 12.84 10.41
09-11-04 12.71 12.71 12.71 0 12.71 10.31
09-11-03 12.70 12.70 12.70 0 12.70 10.30
09-11-02 12.71 12.71 12.71 0 12.71 10.31
Date Open High Low Vol Cls adjCls
09-10-30 12.67 12.67 12.67 0 12.67 10.28
09-10-29 12.90 12.90 12.90 0 12.90 10.44
09-10-28 12.74 12.74 12.74 0 12.74 10.31
09-10-27 12.86 12.86 12.86 0 12.86 10.41
09-10-26 12.86 12.86 12.86 0 12.86 10.41
09-10-23 12.97 12.97 12.97 0 12.97 10.50
09-10-22 13.09 13.09 13.09 0 13.09 10.59
09-10-21 12.98 12.98 12.98 0 12.98 10.50
09-10-20 13.08 13.08 13.08 0 13.08 10.59
Date Open High Low Vol Cls adjCls
09-10-19 13.14 13.14 13.14 0 13.14 10.63
09-10-16 13.06 13.06 13.06 0 13.06 10.57
09-10-15 13.10 13.10 13.10 0 13.10 10.60
09-10-14 13.06 13.06 13.06 0 13.06 10.57
09-10-13 12.94 12.94 12.94 0 12.94 10.47
09-10-12 12.96 12.96 12.96 0 12.96 10.49
09-10-09 12.93 12.93 12.93 0 12.93 10.46
09-10-08 12.91 12.91 12.91 0 12.91 10.45
09-10-07 12.87 12.87 12.87 0 12.87 10.42
Date Open High Low Vol Cls adjCls
09-10-06 12.85 12.85 12.85 0 12.85 10.40
09-10-05 12.75 12.75 12.75 0 12.75 10.32
09-10-02 12.63 12.63 12.63 0 12.63 10.22
09-10-01 12.66 12.66 12.66 0 12.66 10.25
09-09-30 12.82 12.82 12.82 0 12.82 10.38
09-09-29 12.88 12.88 12.88 0 12.88 10.40
09-09-28 12.89 12.89 12.89 0 12.89 10.41
09-09-25 12.75 12.75 12.75 0 12.75 10.30
09-09-24 12.78 12.78 12.78 0 12.78 10.32
Date Open High Low Vol Cls adjCls
09-09-23 12.85 12.85 12.85 0 12.85 10.38
09-09-22 12.92 12.92 12.92 0 12.92 10.43
09-09-21 12.85 12.85 12.85 0 12.85 10.38
09-09-18 12.90 12.90 12.90 0 12.90 10.42
09-09-17 12.88 12.88 12.88 0 12.88 10.40
09-09-16 12.88 12.88 12.88 0 12.88 10.40
09-09-15 12.76 12.76 12.76 0 12.76 10.31
09-09-14 12.75 12.75 12.75 0 12.75 10.30
09-09-11 12.71 12.71 12.71 0 12.71 10.26
Date Open High Low Vol Cls adjCls
09-09-10 12.71 12.71 12.71 0 12.71 10.26
09-09-09 12.61 12.61 12.61 0 12.61 10.18
09-09-08 12.55 12.55 12.55 0 12.55 10.14
09-09-04 12.48 12.48 12.48 0 12.48 10.08
09-09-03 12.42 12.42 12.42 0 12.42 10.03
09-09-02 12.37 12.37 12.37 0 12.37 9.99
09-09-01 12.39 12.39 12.39 0 12.39 10.01
09-08-31 12.53 12.53 12.53 0 12.53 10.12
09-08-28 12.58 12.58 12.58 0 12.58 10.14
Date Open High Low Vol Cls adjCls
09-08-27 12.60 12.60 12.60 0 12.60 10.15
09-08-26 12.59 12.59 12.59 0 12.59 10.15
09-08-25 12.58 12.58 12.58 0 12.58 10.14
09-08-24 12.56 12.56 12.56 0 12.56 10.12
09-08-21 12.55 12.55 12.55 0 12.55 10.11
09-08-20 12.44 12.44 12.44 0 12.44 10.03
09-08-19 12.35 12.35 12.35 0 12.35 9.95
09-08-18 12.29 12.29 12.29 0 12.29 9.90
09-08-17 12.23 12.23 12.23 0 12.23 9.86
Date Open High Low Vol Cls adjCls
09-08-14 12.38 12.38 12.38 0 12.38 9.98
09-08-13 12.44 12.44 12.44 0 12.44 10.03
09-08-12 12.39 12.39 12.39 0 12.39 9.98
09-08-11 12.29 12.29 12.29 0 12.29 9.90
09-08-10 12.37 12.37 12.37 0 12.37 9.97
09-08-07 12.37 12.37 12.37 0 12.37 9.97
09-08-06 12.30 12.30 12.30 0 12.30 9.91
09-08-05 12.33 12.33 12.33 0 12.33 9.94
09-08-04 12.35 12.35 12.35 0 12.35 9.95
Date Open High Low Vol Cls adjCls
09-08-03 12.34 12.34 12.34 0 12.34 9.94
09-07-31 12.23 12.23 12.23 0 12.23 9.86
09-07-30 12.22 12.22 12.22 0 12.22 9.83
09-07-29 12.11 12.11 12.11 0 12.11 9.74
09-07-28 12.12 12.12 12.12 0 12.12 9.75
09-07-27 12.17 12.17 12.17 0 12.17 9.79
09-07-24 12.15 12.15 12.15 0 12.15 9.77
09-07-23 12.11 12.11 12.11 0 12.11 9.74
09-07-22 11.98 11.98 11.98 0 11.98 9.63
Date Open High Low Vol Cls adjCls
09-07-21 12.01 12.01 12.01 0 12.01 9.66
09-07-20 11.98 11.98 11.98 0 11.98 9.63
09-07-17 11.89 11.89 11.89 0 11.89 9.56
09-07-16 11.90 11.90 11.90 0 11.90 9.57
09-07-15 11.84 11.84 11.84 0 11.84 9.52
09-07-14 11.67 11.67 11.67 0 11.67 9.38
09-07-13 11.66 11.66 11.66 0 11.66 9.38
09-07-10 11.48 11.48 11.48 0 11.48 9.23
09-07-09 11.51 11.51 11.51 0 11.51 9.26
Date Open High Low Vol Cls adjCls
09-07-08 11.50 11.50 11.50 0 11.50 9.25
09-07-07 11.48 11.48 11.48 0 11.48 9.23
09-07-06 11.60 11.60 11.60 0 11.60 9.33
09-07-02 11.56 11.56 11.56 0 11.56 9.30
09-07-01 11.76 11.76 11.76 0 11.76 9.46
09-06-30 11.72 11.72 11.72 0 11.72 9.42
09-06-29 11.81 11.81 11.81 0 11.81 9.47
09-06-26 11.73 11.73 11.73 0 11.73 9.41
09-06-25 11.72 11.72 11.72 0 11.72 9.40
Date Open High Low Vol Cls adjCls
09-06-24 11.58 11.58 11.58 0 11.58 9.29
09-06-23 11.55 11.55 11.55 0 11.55 9.27
09-06-22 11.52 11.52 11.52 0 11.52 9.24
09-06-19 11.70 11.70 11.70 0 11.70 9.39
09-06-18 11.66 11.66 11.66 0 11.66 9.35
09-06-17 11.61 11.61 11.61 0 11.61 9.31
09-06-16 11.60 11.60 11.60 0 11.60 9.31
09-06-15 11.66 11.66 11.66 0 11.66 9.35
09-06-12 11.81 11.81 11.81 0 11.81 9.47
Date Open High Low Vol Cls adjCls
09-06-11 11.79 11.79 11.79 0 11.79 9.46
09-06-10 11.72 11.72 11.72 0 11.72 9.40
09-06-09 11.77 11.77 11.77 0 11.77 9.44
09-06-08 11.74 11.74 11.74 0 11.74 9.42
09-06-05 11.74 11.74 11.74 0 11.74 9.42
09-06-04 11.80 11.80 11.80 0 11.80 9.47
09-06-03 11.74 11.74 11.74 0 11.74 9.42
09-06-02 11.84 11.84 11.84 0 11.84 9.50
09-06-01 11.81 11.81 11.81 0 11.81 9.47
Date Open High Low Vol Cls adjCls
09-05-29 11.68 11.68 11.68 0 11.68 9.37
09-05-28 11.57 11.57 11.57 0 11.57 9.26
09-05-27 11.45 11.45 11.45 0 11.45 9.16
09-05-26 11.62 11.62 11.62 0 11.62 9.30
09-05-22 11.47 11.47 11.47 0 11.47 9.18
09-05-21 11.49 11.49 11.49 0 11.49 9.20
09-05-20 11.58 11.58 11.58 0 11.58 9.27
09-05-19 11.60 11.60 11.60 0 11.60 9.28
09-05-18 11.60 11.60 11.60 0 11.60 9.28
Date Open High Low Vol Cls adjCls
09-05-15 11.41 11.41 11.41 0 11.41 9.13
09-05-14 11.51 11.51 11.51 0 11.51 9.21
09-05-13 11.43 11.43 11.43 0 11.43 9.15
09-05-12 11.59 11.59 11.59 0 11.59 9.28
09-05-11 11.56 11.56 11.56 0 11.56 9.25
09-05-08 11.71 11.71 11.71 0 11.71 9.37
09-05-07 11.50 11.50 11.50 0 11.50 9.20
09-05-06 11.58 11.58 11.58 0 11.58 9.27
09-05-05 11.41 11.41 11.41 0 11.41 9.13
Date Open High Low Vol Cls adjCls
09-05-04 11.45 11.45 11.45 0 11.45 9.16
09-05-01 11.23 11.23 11.23 0 11.23 8.99
09-04-30 11.17 11.17 11.17 0 11.17 8.94
09-04-29 11.22 11.22 11.22 0 11.22 8.96
09-04-28 11.07 11.07 11.07 0 11.07 8.84
09-04-27 11.08 11.08 11.08 0 11.08 8.85
09-04-24 11.12 11.12 11.12 0 11.12 8.88
09-04-23 11.04 11.04 11.04 0 11.04 8.82
09-04-22 10.92 10.92 10.92 0 10.92 8.72
Date Open High Low Vol Cls adjCls
09-04-21 11.01 11.01 11.01 0 11.01 8.79
09-04-20 10.88 10.88 10.88 0 10.88 8.69
09-04-17 11.13 11.13 11.13 0 11.13 8.89
09-04-16 11.14 11.14 11.14 0 11.14 8.89
09-04-15 11.06 11.06 11.06 0 11.06 8.83
09-04-14 10.95 10.95 10.95 0 10.95 8.74
09-04-13 11.10 11.10 11.10 0 11.10 8.86
09-04-09 11.04 11.04 11.04 0 11.04 8.82
09-04-08 10.81 10.81 10.81 0 10.81 8.63
Date Open High Low Vol Cls adjCls
09-04-07 10.74 10.74 10.74 0 10.74 8.58
09-04-06 10.87 10.87 10.87 0 10.87 8.68
09-04-03 10.90 10.90 10.90 0 10.90 8.70
09-04-02 10.87 10.87 10.87 0 10.87 8.68
09-04-01 10.69 10.69 10.69 0 10.69 8.54
09-03-31 10.58 10.58 10.58 0 10.58 8.45
09-03-30 10.50 10.50 10.50 0 10.50 8.36
09-03-27 10.72 10.72 10.72 0 10.72 8.54
09-03-26 10.86 10.86 10.86 0 10.86 8.65
Date Open High Low Vol Cls adjCls
09-03-25 10.74 10.74 10.74 0 10.74 8.55
09-03-24 10.78 10.78 10.78 0 10.78 8.59
09-03-23 10.78 10.78 10.78 0 10.78 8.59
09-03-20 10.34 10.34 10.34 0 10.34 8.23
09-03-19 10.46 10.46 10.46 0 10.46 8.33
09-03-18 10.56 10.56 10.56 0 10.56 8.41
09-03-17 10.35 10.35 10.35 0 10.35 8.24
09-03-16 10.16 10.16 10.16 0 10.16 8.09
09-03-13 10.15 10.15 10.15 0 10.15 8.08
Date Open High Low Vol Cls adjCls
09-03-12 10.11 10.11 10.11 0 10.11 8.05
09-03-11 9.86 9.86 9.86 0 9.86 7.85
09-03-10 9.81 9.81 9.81 0 9.81 7.81
09-03-09 9.48 9.48 9.48 0 9.48 7.55
09-03-06 9.58 9.58 9.58 0 9.58 7.63
09-03-05 9.58 9.58 9.58 0 9.58 7.63
09-03-04 9.83 9.83 9.83 0 9.83 7.83
09-03-03 9.69 9.69 9.69 0 9.69 7.72
09-03-02 9.76 9.76 9.76 0 9.76 7.77
Date Open High Low Vol Cls adjCls
09-02-27 10.02 10.02 10.02 0 10.02 7.98
09-02-26 10.21 10.21 10.21 0 10.21 8.11
09-02-25 10.26 10.26 10.26 0 10.26 8.15
09-02-24 10.37 10.37 10.37 0 10.37 8.23
09-02-23 10.13 10.13 10.13 0 10.13 8.04
09-02-20 10.34 10.34 10.34 0 10.34 8.21
09-02-19 10.41 10.41 10.41 0 10.41 8.27
09-02-18 10.47 10.47 10.47 0 10.47 8.31
09-02-17 10.48 10.48 10.48 0 10.48 8.32
Date Open High Low Vol Cls adjCls
09-02-13 10.76 10.76 10.76 0 10.76 8.54
09-02-12 10.85 10.85 10.85 0 10.85 8.61
09-02-11 10.84 10.84 10.84 0 10.84 8.61
09-02-10 10.78 10.78 10.78 0 10.78 8.56
09-02-09 11.08 11.08 11.08 0 11.08 8.80
09-02-06 11.08 11.08 11.08 0 11.08 8.80
09-02-05 10.93 10.93 10.93 0 10.93 8.68
09-02-04 10.83 10.83 10.83 0 10.83 8.60
09-02-03 10.87 10.87 10.87 0 10.87 8.63
Date Open High Low Vol Cls adjCls
09-02-02 10.78 10.78 10.78 0 10.78 8.56
09-01-30 10.78 10.78 10.78 0 10.78 8.56
09-01-29 10.95 10.95 10.95 0 10.95 8.67
09-01-28 11.21 11.21 11.21 0 11.21 8.88
09-01-27 11.00 11.00 11.00 0 11.00 8.71
09-01-26 10.92 10.92 10.92 0 10.92 8.65
09-01-23 10.84 10.84 10.84 0 10.84 8.58
09-01-22 10.78 10.78 10.78 0 10.78 8.54
09-01-21 10.87 10.87 10.87 0 10.87 8.61
Date Open High Low Vol Cls adjCls
09-01-20 10.61 10.61 10.61 0 10.61 8.40
09-01-16 11.02 11.02 11.02 0 11.02 8.73
09-01-15 10.99 10.99 10.99 0 10.99 8.70
09-01-14 10.98 10.98 10.98 0 10.98 8.69
09-01-13 11.19 11.19 11.19 0 11.19 8.86
09-01-12 11.17 11.17 11.17 0 11.17 8.84
09-01-09 11.31 11.31 11.31 0 11.31 8.95
09-01-08 11.45 11.45 11.45 0 11.45 9.07
09-01-07 11.42 11.42 11.42 0 11.42 9.04
Date Open High Low Vol Cls adjCls
09-01-06 11.60 11.60 11.60 0 11.60 9.18
09-01-05 11.55 11.55 11.55 0 11.55 9.14
09-01-02 11.42 11.42 11.42 0 11.42 9.04
08-12-31 11.42 11.42 11.42 0 11.42 9.04
08-12-30 11.37 11.37 11.37 0 11.37 8.97
08-12-29 11.18 11.18 11.18 0 11.18 8.82
08-12-26 11.18 11.18 11.18 0 11.18 8.82
08-12-24 11.12 11.12 11.12 0 11.12 8.78
08-12-23 11.08 11.08 11.08 0 11.08 8.75
Date Open High Low Vol Cls adjCls
08-12-22 11.16 11.16 11.16 0 11.16 8.81
08-12-19 11.28 11.28 11.28 0 11.28 8.90
08-12-18 11.24 11.24 11.24 0 11.24 8.87
08-12-17 11.32 11.32 11.32 0 11.32 8.94
08-12-16 11.35 11.35 11.35 0 11.35 8.96
08-12-15 10.99 10.99 10.99 0 10.99 8.67
08-12-12 11.07 11.07 11.07 0 11.07 8.74
08-12-11 11.04 11.04 11.04 0 11.04 8.71
08-12-10 11.19 11.19 11.19 0 11.19 8.83
Date Open High Low Vol Cls adjCls
08-12-09 11.10 11.10 11.10 0 11.10 8.76
08-12-08 11.22 11.22 11.22 0 11.22 8.86
08-12-05 11.01 11.01 11.01 0 11.01 8.69
08-12-04 10.80 10.80 10.80 0 10.80 8.52
08-12-03 10.96 10.96 10.96 0 10.96 8.65
08-12-02 10.81 10.81 10.81 0 10.81 8.53
08-12-01 10.61 10.61 10.61 0 10.61 8.37
08-11-28 11.20 11.20 11.20 0 11.20 8.84
08-11-26 11.15 11.15 11.15 0 11.15 8.78
Date Open High Low Vol Cls adjCls
08-11-25 10.96 10.96 10.96 0 10.96 8.63
08-11-24 10.88 10.88 10.88 0 10.88 8.56
08-11-21 10.46 10.46 10.46 0 10.46 8.23
08-11-20 10.10 10.10 10.10 0 10.10 7.95
08-11-19 10.50 10.50 10.50 0 10.50 8.26
08-11-18 10.91 10.91 10.91 0 10.91 8.59
08-11-17 10.84 10.84 10.84 0 10.84 8.53
08-11-14 11.06 11.06 11.06 0 11.06 8.71
08-11-13 11.32 11.32 11.32 0 11.32 8.91
Date Open High Low Vol Cls adjCls
08-11-12 10.88 10.88 10.88 0 10.88 8.56
08-11-11 11.18 11.18 11.18 0 11.18 8.80
08-11-10 11.34 11.34 11.34 0 11.34 8.93
08-11-07 11.42 11.42 11.42 0 11.42 8.99
08-11-06 11.25 11.25 11.25 0 11.25 8.86
08-11-05 11.61 11.61 11.61 0 11.61 9.14
08-11-04 11.94 11.94 11.94 0 11.94 9.40
08-11-03 11.62 11.62 11.62 0 11.62 9.15
08-10-31 11.62 11.62 11.62 0 11.62 9.15
Date Open High Low Vol Cls adjCls
08-10-30 11.51 11.51 11.51 0 11.51 9.04
08-10-29 11.32 11.32 11.32 0 11.32 8.89
08-10-28 11.37 11.37 11.37 0 11.37 8.93
08-10-27 10.77 10.77 10.77 0 10.77 8.46
08-10-24 11.05 11.05 11.05 0 11.05 8.67
08-10-23 11.31 11.31 11.31 0 11.31 8.88
08-10-22 11.20 11.20 11.20 0 11.20 8.79
08-10-21 11.63 11.63 11.63 0 11.63 9.13
08-10-20 11.80 11.80 11.80 0 11.80 9.26
Date Open High Low Vol Cls adjCls
08-10-17 11.42 11.42 11.42 0 11.42 8.97
08-10-16 11.47 11.47 11.47 0 11.47 9.00
08-10-15 11.20 11.20 11.20 0 11.20 8.79
08-10-14 11.85 11.85 11.85 0 11.85 9.30
08-10-13 11.84 11.84 11.84 0 11.84 9.30
08-10-10 11.10 11.10 11.10 0 11.10 8.71
08-10-09 11.24 11.24 11.24 0 11.24 8.82
08-10-08 11.78 11.78 11.78 0 11.78 9.25
08-10-07 11.98 11.98 11.98 0 11.98 9.41
Date Open High Low Vol Cls adjCls
08-10-06 12.44 12.44 12.44 0 12.44 9.77
08-10-03 12.72 12.72 12.72 0 12.72 9.99
08-10-02 12.81 12.81 12.81 0 12.81 10.06
08-10-01 13.12 13.12 13.12 0 13.12 10.30
08-09-30 13.15 13.15 13.15 0 13.15 10.32
08-09-29 12.81 12.81 12.81 0 12.81 10.03
08-09-26 13.53 13.53 13.53 0 13.53 10.60
08-09-25 13.52 13.52 13.52 0 13.52 10.59
08-09-24 13.35 13.35 13.35 0 13.35 10.46
Date Open High Low Vol Cls adjCls
08-09-23 13.37 13.37 13.37 0 13.37 10.47
08-09-22 13.52 13.52 13.52 0 13.52 10.59
08-09-19 13.90 13.90 13.90 0 13.90 10.89
08-09-18 13.56 13.56 13.56 0 13.56 10.62
08-09-17 13.27 13.27 13.27 0 13.27 10.39
08-09-16 13.67 13.67 13.67 0 13.67 10.71
08-09-15 13.56 13.56 13.56 0 13.56 10.62
08-09-12 13.94 13.94 13.94 0 13.94 10.92
08-09-11 13.92 13.92 13.92 0 13.92 10.90
Date Open High Low Vol Cls adjCls
08-09-10 13.82 13.82 13.82 0 13.82 10.82
08-09-09 13.79 13.79 13.79 0 13.79 10.80
08-09-08 14.06 14.06 14.06 0 14.06 11.01
08-09-05 13.82 13.82 13.82 0 13.82 10.82
08-09-04 13.78 13.78 13.78 0 13.78 10.79
08-09-03 14.00 14.00 14.00 0 14.00 10.96
08-09-02 13.99 13.99 13.99 0 13.99 10.96
08-08-29 13.99 13.99 13.99 0 13.99 10.96
08-08-28 14.11 14.11 14.11 0 14.11 11.03
Date Open High Low Vol Cls adjCls
08-08-27 13.97 13.97 13.97 0 13.97 10.92
08-08-26 13.89 13.89 13.89 0 13.89 10.85
08-08-25 13.85 13.85 13.85 0 13.85 10.82
08-08-22 13.98 13.98 13.98 0 13.98 10.92
08-08-21 13.90 13.90 13.90 0 13.90 10.86
08-08-20 13.92 13.92 13.92 0 13.92 10.88
08-08-19 13.85 13.85 13.85 0 13.85 10.82
08-08-18 13.93 13.93 13.93 0 13.93 10.89
08-08-15 14.05 14.05 14.05 0 14.05 10.98
Date Open High Low Vol Cls adjCls
08-08-14 13.98 13.98 13.98 0 13.98 10.92
08-08-13 13.93 13.93 13.93 0 13.93 10.89
08-08-12 13.96 13.96 13.96 0 13.96 10.91
08-08-11 14.07 14.07 14.07 0 14.07 10.99
08-08-08 14.02 14.02 14.02 0 14.02 10.96
08-08-07 13.82 13.82 13.82 0 13.82 10.80
08-08-06 13.96 13.96 13.96 0 13.96 10.91
08-08-05 13.94 13.94 13.94 0 13.94 10.89
08-08-04 13.71 13.71 13.71 0 13.71 10.71
Date Open High Low Vol Cls adjCls
08-08-01 13.78 13.78 13.78 0 13.78 10.77
08-07-31 13.82 13.82 13.82 0 13.82 10.80
08-07-30 13.94 13.94 13.94 0 13.94 10.87
08-07-29 13.81 13.81 13.81 0 13.81 10.77
08-07-28 13.62 13.62 13.62 0 13.62 10.62
08-07-25 13.72 13.72 13.72 0 13.72 10.70
08-07-24 13.74 13.74 13.74 0 13.74 10.71
08-07-23 13.89 13.89 13.89 0 13.89 10.83
08-07-22 13.88 13.88 13.88 0 13.88 10.82
Date Open High Low Vol Cls adjCls
08-07-21 13.75 13.75 13.75 0 13.75 10.72
08-07-18 13.74 13.74 13.74 0 13.74 10.71
08-07-17 13.73 13.73 13.73 0 13.73 10.71
08-07-16 13.66 13.66 13.66 0 13.66 10.65
08-07-15 13.52 13.52 13.52 0 13.52 10.54
08-07-14 13.61 13.61 13.61 0 13.61 10.61
08-07-11 13.67 13.67 13.67 0 13.67 10.66
08-07-10 13.80 13.80 13.80 0 13.80 10.76
08-07-09 13.76 13.76 13.76 0 13.76 10.73
Date Open High Low Vol Cls adjCls
08-07-08 13.90 13.90 13.90 0 13.90 10.84
08-07-07 13.74 13.74 13.74 0 13.74 10.71
08-07-03 13.83 13.83 13.83 0 13.83 10.78
08-07-02 13.84 13.84 13.84 0 13.84 10.79
08-07-01 13.97 13.97 13.97 0 13.97 10.89
08-06-30 13.95 13.95 13.95 0 13.95 10.88
08-06-27 13.96 13.96 13.96 0 13.96 10.86
08-06-26 13.97 13.97 13.97 0 13.97 10.87
08-06-25 14.19 14.19 14.19 0 14.19 11.04
Date Open High Low Vol Cls adjCls
08-06-24 14.15 14.15 14.15 0 14.15 11.01
08-06-23 14.16 14.16 14.16 0 14.16 11.01
08-06-20 14.17 14.17 14.17 0 14.17 11.02
08-06-19 14.28 14.28 14.28 0 14.28 11.11
08-06-18 14.27 14.27 14.27 0 14.27 11.10
08-06-17 14.32 14.32 14.32 0 14.32 11.14
08-06-16 14.36 14.36 14.36 0 14.36 11.17
08-06-13 14.36 14.36 14.36 0 14.36 11.17
08-06-12 14.25 14.25 14.25 0 14.25 11.08
Date Open High Low Vol Cls adjCls
08-06-11 14.25 14.25 14.25 0 14.25 11.08
08-06-10 14.36 14.36 14.36 0 14.36 11.17
08-06-09 14.42 14.42 14.42 0 14.42 11.22
08-06-06 14.45 14.45 14.45 0 14.45 11.24
08-06-05 14.69 14.69 14.69 0 14.69 11.43
08-06-04 14.55 14.55 14.55 0 14.55 11.32
08-06-03 14.60 14.60 14.60 0 14.60 11.36
08-06-02 14.64 14.64 14.64 0 14.64 11.39
08-05-30 14.69 14.69 14.69 0 14.69 11.43
Date Open High Low Vol Cls adjCls
08-05-29 14.71 14.71 14.71 0 14.71 11.42
08-05-28 14.69 14.69 14.69 0 14.69 11.40
08-05-27 14.67 14.67 14.67 0 14.67 11.38
08-05-23 14.65 14.65 14.65 0 14.65 11.37
08-05-22 14.77 14.77 14.77 0 14.77 11.46
08-05-21 14.77 14.77 14.77 0 14.77 11.46
08-05-20 14.92 14.92 14.92 0 14.92 11.58
08-05-19 14.97 14.97 14.97 0 14.97 11.62
08-05-16 14.94 14.94 14.94 0 14.94 11.59
Date Open High Low Vol Cls adjCls
08-05-15 14.91 14.91 14.91 0 14.91 11.57
08-05-14 14.78 14.78 14.78 0 14.78 11.47
08-05-13 14.73 14.73 14.73 0 14.73 11.43
08-05-12 14.78 14.78 14.78 0 14.78 11.47
08-05-09 14.68 14.68 14.68 0 14.68 11.39
08-05-08 14.71 14.71 14.71 0 14.71 11.42
08-05-07 14.70 14.70 14.70 0 14.70 11.41
08-05-06 14.84 14.84 14.84 0 14.84 11.52
08-05-05 14.80 14.80 14.80 0 14.80 11.48
Date Open High Low Vol Cls adjCls
08-05-02 14.83 14.83 14.83 0 14.83 11.51
08-05-01 14.81 14.81 14.81 0 14.81 11.49
08-04-30 14.65 14.65 14.65 0 14.65 11.37
08-04-29 14.68 14.68 14.68 0 14.68 11.37
08-04-28 14.71 14.71 14.71 0 14.71 11.39
08-04-25 14.68 14.68 14.68 0 14.68 11.37
08-04-24 14.63 14.63 14.63 0 14.63 11.33
08-04-23 14.61 14.61 14.61 0 14.61 11.31
08-04-22 14.61 14.61 14.61 0 14.61 11.31
Date Open High Low Vol Cls adjCls
08-04-21 14.68 14.68 14.68 0 14.68 11.37
08-04-18 14.69 14.69 14.69 0 14.69 11.37
08-04-17 14.56 14.56 14.56 0 14.56 11.27
08-04-16 14.56 14.56 14.56 0 14.56 11.27
08-04-15 14.42 14.42 14.42 0 14.42 11.16
08-04-14 14.40 14.40 14.40 0 14.40 11.15
08-04-11 14.42 14.42 14.42 0 14.42 11.16
08-04-10 14.54 14.54 14.54 0 14.54 11.26
08-04-09 14.54 14.54 14.54 0 14.54 11.26
Date Open High Low Vol Cls adjCls
08-04-08 14.59 14.59 14.59 0 14.59 11.30
08-04-07 14.62 14.62 14.62 0 14.62 11.32
08-04-04 14.59 14.59 14.59 0 14.59 11.30
08-04-03 14.55 14.55 14.55 0 14.55 11.26
08-04-02 14.54 14.54 14.54 0 14.54 11.26
08-04-01 14.57 14.57 14.57 0 14.57 11.28
08-03-31 14.29 14.29 14.29 0 14.29 11.06
08-03-28 14.27 14.27 14.27 0 14.27 11.02
08-03-27 14.33 14.33 14.33 0 14.33 11.07
Date Open High Low Vol Cls adjCls
08-03-26 14.42 14.42 14.42 0 14.42 11.14
08-03-25 14.51 14.51 14.51 0 14.51 11.21
08-03-24 14.48 14.48 14.48 0 14.48 11.19
08-03-20 14.42 14.42 14.42 0 14.42 11.14
08-03-19 14.18 14.18 14.18 0 14.18 10.95
08-03-18 14.34 14.34 14.34 0 14.34 11.08
08-03-17 14.03 14.03 14.03 0 14.03 10.84
08-03-14 14.10 14.10 14.10 0 14.10 10.89
08-03-13 14.28 14.28 14.28 0 14.28 11.03
Date Open High Low Vol Cls adjCls
08-03-12 14.24 14.24 14.24 0 14.24 11.00
08-03-11 14.26 14.26 14.26 0 14.26 11.02
08-03-10 14.03 14.03 14.03 0 14.03 10.84
08-03-07 14.15 14.15 14.15 0 14.15 10.93
08-03-06 14.17 14.17 14.17 0 14.17 10.95
08-03-05 14.39 14.39 14.39 0 14.39 11.12
08-03-04 14.40 14.40 14.40 0 14.40 11.12
08-03-03 14.45 14.45 14.45 0 14.45 11.16
08-02-29 14.46 14.46 14.46 0 14.46 11.17
Date Open High Low Vol Cls adjCls
08-02-28 14.70 14.70 14.70 0 14.70 11.33
08-02-27 14.75 14.75 14.75 0 14.75 11.37
08-02-26 14.74 14.74 14.74 0 14.74 11.36
08-02-25 14.65 14.65 14.65 0 14.65 11.29
08-02-22 14.55 14.55 14.55 0 14.55 11.22
08-02-21 14.50 14.50 14.50 0 14.50 11.18
08-02-20 14.55 14.55 14.55 0 14.55 11.22
08-02-19 14.51 14.51 14.51 0 14.51 11.18
08-02-15 14.54 14.54 14.54 0 14.54 11.21
Date Open High Low Vol Cls adjCls
08-02-14 14.52 14.52 14.52 0 14.52 11.19
08-02-13 14.68 14.68 14.68 0 14.68 11.32
08-02-12 14.58 14.58 14.58 0 14.58 11.24
08-02-11 14.55 14.55 14.55 0 14.55 11.22
08-02-08 14.52 14.52 14.52 0 14.52 11.19
08-02-07 14.54 14.54 14.54 0 14.54 11.21
08-02-06 14.51 14.51 14.51 0 14.51 11.18
08-02-05 14.58 14.58 14.58 0 14.58 11.24
08-02-04 14.85 14.85 14.85 0 14.85 11.45
Date Open High Low Vol Cls adjCls
08-02-01 14.95 14.95 14.95 0 14.95 11.52
08-01-31 14.81 14.81 14.81 0 14.81 11.42
08-01-30 14.65 14.65 14.65 0 14.65 11.27
08-01-29 14.72 14.72 14.72 0 14.72 11.32
08-01-28 14.67 14.67 14.67 0 14.67 11.28
08-01-25 14.49 14.49 14.49 0 14.49 11.14
08-01-24 14.61 14.61 14.61 0 14.61 11.24
08-01-23 14.59 14.59 14.59 0 14.59 11.22
08-01-22 14.38 14.38 14.38 0 14.38 11.06
Date Open High Low Vol Cls adjCls
08-01-18 14.41 14.41 14.41 0 14.41 11.08
08-01-17 14.48 14.48 14.48 0 14.48 11.14
08-01-16 14.72 14.72 14.72 0 14.72 11.32
08-01-15 14.75 14.75 14.75 0 14.75 11.34
08-01-14 14.95 14.95 14.95 0 14.95 11.50
08-01-11 14.87 14.87 14.87 0 14.87 11.44
08-01-10 14.95 14.95 14.95 0 14.95 11.50
08-01-09 14.91 14.91 14.91 0 14.91 11.47
08-01-08 14.82 14.82 14.82 0 14.82 11.40
Date Open High Low Vol Cls adjCls
08-01-07 14.98 14.98 14.98 0 14.98 11.52
08-01-04 14.93 14.93 14.93 0 14.93 11.48
08-01-03 15.11 15.11 15.11 0 15.11 11.62
08-01-02 15.12 15.12 15.12 0 15.12 11.63
07-12-31 15.21 15.21 15.21 0 15.21 11.70
07-12-28 15.26 15.26 15.26 0 15.26 11.71
07-12-27 15.22 15.22 15.22 0 15.22 11.68
07-12-26 15.31 15.31 15.31 0 15.31 11.75
07-12-24 15.33 15.33 15.33 0 15.33 11.77
Date Open High Low Vol Cls adjCls
07-12-21 15.27 15.27 15.27 0 15.27 11.72
07-12-20 15.15 15.15 15.15 0 15.15 11.63
07-12-19 15.12 15.12 15.12 0 15.12 11.60
07-12-18 15.12 15.12 15.12 0 15.12 11.60
07-12-17 15.03 15.03 15.03 0 15.03 11.54
07-12-14 15.13 15.13 15.13 0 15.13 11.61
07-12-13 15.27 15.27 15.27 0 15.27 11.72
07-12-12 15.29 15.29 15.29 0 15.29 11.74
07-12-11 15.26 15.26 15.26 0 15.26 11.71
Date Open High Low Vol Cls adjCls
07-12-10 16.80 16.80 16.80 0 16.80 11.88
07-12-07 16.72 16.72 16.72 0 16.72 11.83
07-12-06 16.79 16.79 16.79 0 16.79 11.88
07-12-05 16.65 16.65 16.65 0 16.65 11.78
07-12-04 16.52 16.52 16.52 0 16.52 11.69
07-12-03 16.60 16.60 16.60 0 16.60 11.74
07-11-30 16.61 16.61 16.61 0 16.61 11.75
07-11-29 16.54 16.54 16.54 0 16.54 11.68
07-11-28 16.53 16.53 16.53 0 16.53 11.67
Date Open High Low Vol Cls adjCls
07-11-27 16.27 16.27 16.27 0 16.27 11.49
07-11-26 16.18 16.18 16.18 0 16.18 11.42
07-11-23 16.35 16.35 16.35 0 16.35 11.54
07-11-21 16.17 16.17 16.17 0 16.17 11.42
07-11-20 16.33 16.33 16.33 0 16.33 11.53
07-11-19 16.32 16.32 16.32 0 16.32 11.52
07-11-16 16.50 16.50 16.50 0 16.50 11.65
07-11-15 16.48 16.48 16.48 0 16.48 11.64
07-11-14 16.59 16.59 16.59 0 16.59 11.71
Date Open High Low Vol Cls adjCls
07-11-13 16.63 16.63 16.63 0 16.63 11.74
07-11-12 16.36 16.36 16.36 0 16.36 11.55
07-11-09 16.45 16.45 16.45 0 16.45 11.61
07-11-08 16.54 16.54 16.54 0 16.54 11.68
07-11-07 16.50 16.50 16.50 0 16.50 11.65
07-11-06 16.78 16.78 16.78 0 16.78 11.85
07-11-05 16.66 16.66 16.66 0 16.66 11.76
07-11-02 16.74 16.74 16.74 0 16.74 11.82
07-11-01 16.73 16.73 16.73 0 16.73 11.81
Date Open High Low Vol Cls adjCls
07-10-31 17.01 17.01 17.01 0 17.01 12.01
07-10-30 16.96 16.96 16.96 0 16.96 11.95
07-10-29 17.06 17.06 17.06 0 17.06 12.02
07-10-26 17.03 17.03 17.03 0 17.03 12.00
07-10-25 16.88 16.88 16.88 0 16.88 11.90
07-10-24 16.88 16.88 16.88 0 16.88 11.90
07-10-23 16.88 16.88 16.88 0 16.88 11.90
07-10-22 16.80 16.80 16.80 0 16.80 11.84
07-10-19 16.75 16.75 16.75 0 16.75 11.80
Date Open High Low Vol Cls adjCls
07-10-18 16.96 16.96 16.96 0 16.96 11.95
07-10-17 16.96 16.96 16.96 0 16.96 11.95
07-10-16 16.94 16.94 16.94 0 16.94 11.94
07-10-15 17.01 17.01 17.01 0 17.01 11.99
07-10-12 17.09 17.09 17.09 0 17.09 12.04
07-10-11 17.06 17.06 17.06 0 17.06 12.02
07-10-10 17.08 17.08 17.08 0 17.08 12.04
07-10-09 17.11 17.11 17.11 0 17.11 12.06
07-10-08 17.03 17.03 17.03 0 17.03 12.00
Date Open High Low Vol Cls adjCls
07-10-05 17.08 17.08 17.08 0 17.08 12.04
07-10-04 17.00 17.00 17.00 0 17.00 11.98
07-10-03 16.96 16.96 16.96 0 16.96 11.95
07-10-02 16.99 16.99 16.99 0 16.99 11.97
07-10-01 16.98 16.98 16.98 0 16.98 11.97
07-09-28 16.83 16.83 16.83 0 16.83 11.86
07-09-27 16.88 16.88 16.88 0 16.88 11.87
07-09-26 16.82 16.82 16.82 0 16.82 11.83
07-09-25 16.75 16.75 16.75 0 16.75 11.78
Date Open High Low Vol Cls adjCls
07-09-24 16.76 16.76 16.76 0 16.76 11.79
07-09-21 16.83 16.83 16.83 0 16.83 11.84
07-09-20 16.75 16.75 16.75 0 16.75 11.78
07-09-19 16.89 16.89 16.89 0 16.89 11.88
07-09-18 16.83 16.83 16.83 0 16.83 11.84
07-09-17 16.49 16.49 16.49 0 16.49 11.60
07-09-14 16.56 16.56 16.56 0 16.56 11.65
07-09-13 16.53 16.53 16.53 0 16.53 11.63
07-09-12 16.47 16.47 16.47 0 16.47 11.59
Date Open High Low Vol Cls adjCls
07-09-11 16.47 16.47 16.47 0 16.47 11.59
07-09-10 16.39 16.39 16.39 0 16.39 11.53
07-09-07 16.41 16.41 16.41 0 16.41 11.54
07-09-06 16.52 16.52 16.52 0 16.52 11.62
07-09-05 16.50 16.50 16.50 0 16.50 11.61
07-09-04 16.58 16.58 16.58 0 16.58 11.66
07-08-31 16.48 16.48 16.48 0 16.48 11.59
07-08-30 16.40 16.40 16.40 0 16.40 11.51
07-08-29 16.45 16.45 16.45 0 16.45 11.55
Date Open High Low Vol Cls adjCls
07-08-28 16.25 16.25 16.25 0 16.25 11.41
07-08-27 16.50 16.50 16.50 0 16.50 11.58
07-08-24 16.58 16.58 16.58 0 16.58 11.64
07-08-23 16.47 16.47 16.47 0 16.47 11.56
07-08-22 16.48 16.48 16.48 0 16.48 11.57
07-08-21 16.36 16.36 16.36 0 16.36 11.49
07-08-20 16.36 16.36 16.36 0 16.36 11.49
07-08-17 16.37 16.37 16.37 0 16.37 11.49
07-08-16 16.14 16.14 16.14 0 16.14 11.33
Date Open High Low Vol Cls adjCls
07-08-15 16.06 16.06 16.06 0 16.06 11.28
07-08-14 16.18 16.18 16.18 0 16.18 11.36
07-08-13 16.36 16.36 16.36 0 16.36 11.49
07-08-10 16.34 16.34 16.34 0 16.34 11.47
07-08-09 16.33 16.33 16.33 0 16.33 11.46
07-08-08 16.62 16.62 16.62 0 16.62 11.67
07-08-07 16.53 16.53 16.53 0 16.53 11.61
07-08-06 16.48 16.48 16.48 0 16.48 11.57
07-08-03 16.26 16.26 16.26 0 16.26 11.42
Date Open High Low Vol Cls adjCls
07-08-02 16.52 16.52 16.52 0 16.52 11.60
07-08-01 16.48 16.48 16.48 0 16.48 11.57
07-07-31 16.42 16.42 16.42 0 16.42 11.53
07-07-30 16.53 16.53 16.53 0 16.53 11.58
07-07-27 16.43 16.43 16.43 0 16.43 11.51
07-07-26 16.61 16.61 16.61 0 16.61 11.64
07-07-25 16.83 16.83 16.83 0 16.83 11.79
07-07-24 16.79 16.79 16.79 0 16.79 11.77
07-07-23 17.03 17.03 17.03 0 17.03 11.93
Date Open High Low Vol Cls adjCls
07-07-20 16.99 16.99 16.99 0 16.99 11.91
07-07-19 17.12 17.12 17.12 0 17.12 12.00
07-07-18 17.11 17.11 17.11 0 17.11 11.99
07-07-17 17.10 17.10 17.10 0 17.10 11.98
07-07-16 17.11 17.11 17.11 0 17.11 11.99
07-07-13 17.12 17.12 17.12 0 17.12 12.00
07-07-12 17.09 17.09 17.09 0 17.09 11.98
07-07-11 16.91 16.91 16.91 0 16.91 11.85
07-07-10 16.88 16.88 16.88 0 16.88 11.83
Date Open High Low Vol Cls adjCls
07-07-09 17.01 17.01 17.01 0 17.01 11.92
07-07-06 16.99 16.99 16.99 0 16.99 11.91
07-07-05 16.96 16.96 16.96 0 16.96 11.88
07-07-03 16.99 16.99 16.99 0 16.99 11.91
07-07-02 16.97 16.97 16.97 0 16.97 11.89
07-06-29 16.86 16.86 16.86 0 16.86 11.81
07-06-28 16.87 16.87 16.87 0 16.87 11.80
07-06-27 16.88 16.88 16.88 0 16.88 11.81
07-06-26 16.78 16.78 16.78 0 16.78 11.74
Date Open High Low Vol Cls adjCls
07-06-25 16.83 16.83 16.83 0 16.83 11.77
07-06-22 16.84 16.84 16.84 0 16.84 11.78
07-06-21 16.96 16.96 16.96 0 16.96 11.86
07-06-20 16.92 16.92 16.92 0 16.92 11.83
07-06-19 17.09 17.09 17.09 0 17.09 11.95
07-06-18 17.05 17.05 17.05 0 17.05 11.93
07-06-15 17.06 17.06 17.06 0 17.06 11.93
07-06-14 16.96 16.96 16.96 0 16.96 11.86
07-06-13 16.91 16.91 16.91 0 16.91 11.83
Date Open High Low Vol Cls adjCls
07-06-12 16.74 16.74 16.74 0 16.74 11.71
07-06-11 16.88 16.88 16.88 0 16.88 11.81
07-06-08 16.86 16.86 16.86 0 16.86 11.79
07-06-07 16.74 16.74 16.74 0 16.74 11.71
07-06-06 16.98 16.98 16.98 0 16.98 11.88
07-06-05 17.07 17.07 17.07 0 17.07 11.94
07-06-04 17.14 17.14 17.14 0 17.14 11.99
07-06-01 17.11 17.11 17.11 0 17.11 11.97
07-05-31 17.08 17.08 17.08 0 17.08 11.95
Date Open High Low Vol Cls adjCls
07-05-30 17.13 17.13 17.13 0 17.13 11.96
07-05-29 17.03 17.03 17.03 0 17.03 11.89
07-05-25 17.01 17.01 17.01 0 17.01 11.88
07-05-24 16.97 16.97 16.97 0 16.97 11.85
07-05-23 17.07 17.07 17.07 0 17.07 11.92
07-05-22 17.08 17.08 17.08 0 17.08 11.93
07-05-21 17.10 17.10 17.10 0 17.10 11.94
07-05-18 17.05 17.05 17.05 0 17.05 11.90
07-05-17 16.99 16.99 16.99 0 16.99 11.86
Date Open High Low Vol Cls adjCls
07-05-16 17.02 17.02 17.02 0 17.02 11.88
07-05-15 16.93 16.93 16.93 0 16.93 11.82
07-05-14 16.94 16.94 16.94 0 16.94 11.83
07-05-11 16.97 16.97 16.97 0 16.97 11.85
07-05-10 16.88 16.88 16.88 0 16.88 11.79
07-05-09 17.02 17.02 17.02 0 17.02 11.88
07-05-08 16.99 16.99 16.99 0 16.99 11.86
07-05-07 17.01 17.01 17.01 0 17.01 11.88
07-05-04 16.99 16.99 16.99 0 16.99 11.86
Date Open High Low Vol Cls adjCls
07-05-03 16.94 16.94 16.94 0 16.94 11.83
07-05-02 16.90 16.90 16.90 0 16.90 11.80
07-05-01 16.82 16.82 16.82 0 16.82 11.74
07-04-30 16.79 16.79 16.79 0 16.79 11.72
07-04-27 16.87 16.87 16.87 0 16.87 11.76
07-04-26 16.88 16.88 16.88 0 16.88 11.76
07-04-25 16.90 16.90 16.90 0 16.90 11.78
07-04-24 16.80 16.80 16.80 0 16.80 11.71
07-04-23 16.82 16.82 16.82 0 16.82 11.72
Date Open High Low Vol Cls adjCls
07-04-20 16.82 16.82 16.82 0 16.82 11.72
07-04-19 16.73 16.73 16.73 0 16.73 11.66
07-04-18 16.76 16.76 16.76 0 16.76 11.68
07-04-17 16.72 16.72 16.72 0 16.72 11.65
07-04-16 16.70 16.70 16.70 0 16.70 11.64
07-04-13 16.58 16.58 16.58 0 16.58 11.56
07-04-12 16.55 16.55 16.55 0 16.55 11.53
07-04-11 16.50 16.50 16.50 0 16.50 11.50
07-04-10 16.56 16.56 16.56 0 16.56 11.54
Date Open High Low Vol Cls adjCls
07-04-09 16.52 16.52 16.52 0 16.52 11.51
07-04-05 16.53 16.53 16.53 0 16.53 11.52
07-04-04 16.51 16.51 16.51 0 16.51 11.51
07-04-03 16.49 16.49 16.49 0 16.49 11.49
07-04-02 16.41 16.41 16.41 0 16.41 11.44
07-03-30 16.38 16.38 16.38 0 16.38 11.42
07-03-29 16.43 16.43 16.43 0 16.43 11.43
07-03-28 16.39 16.39 16.39 0 16.39 11.40
07-03-27 16.46 16.46 16.46 0 16.46 11.45
Date Open High Low Vol Cls adjCls
07-03-26 16.51 16.51 16.51 0 16.51 11.48
07-03-23 16.51 16.51 16.51 0 16.51 11.48
07-03-22 16.50 16.50 16.50 0 16.50 11.48
07-03-21 16.51 16.51 16.51 0 16.51 11.48
07-03-20 16.34 16.34 16.34 0 16.34 11.36
07-03-19 16.28 16.28 16.28 0 16.28 11.32
07-03-16 16.17 16.17 16.17 0 16.17 11.25
07-03-15 16.21 16.21 16.21 0 16.21 11.27
07-03-14 16.17 16.17 16.17 0 16.17 11.25
Date Open High Low Vol Cls adjCls
07-03-13 16.11 16.11 16.11 0 16.11 11.20
07-03-12 16.30 16.30 16.30 0 16.30 11.34
07-03-09 16.26 16.26 16.26 0 16.26 11.31
07-03-08 16.27 16.27 16.27 0 16.27 11.32
07-03-07 16.19 16.19 16.19 0 16.19 11.26
07-03-06 16.19 16.19 16.19 0 16.19 11.26
07-03-05 16.04 16.04 16.04 0 16.04 11.16
07-03-02 16.16 16.16 16.16 0 16.16 11.24
07-03-01 16.27 16.27 16.27 0 16.27 11.32
Date Open High Low Vol Cls adjCls
07-02-28 16.29 16.29 16.29 0 16.29 11.33
07-02-27 16.30 16.30 16.30 0 16.30 11.31
07-02-26 16.60 16.60 16.60 0 16.60 11.52
07-02-23 16.58 16.58 16.58 0 16.58 11.50
07-02-22 16.59 16.59 16.59 0 16.59 11.51
07-02-21 16.60 16.60 16.60 0 16.60 11.52
07-02-20 16.62 16.62 16.62 0 16.62 11.53
07-02-16 16.60 16.60 16.60 0 16.60 11.52
07-02-15 16.59 16.59 16.59 0 16.59 11.51
Date Open High Low Vol Cls adjCls
07-02-14 16.58 16.58 16.58 0 16.58 11.50
07-02-13 16.47 16.47 16.47 0 16.47 11.43
07-02-12 16.40 16.40 16.40 0 16.40 11.38
07-02-09 16.43 16.43 16.43 0 16.43 11.40
07-02-08 16.50 16.50 16.50 0 16.50 11.45
07-02-07 16.51 16.51 16.51 0 16.51 11.46
07-02-06 16.49 16.49 16.49 0 16.49 11.44
07-02-05 16.46 16.46 16.46 0 16.46 11.42
07-02-02 16.45 16.45 16.45 0 16.45 11.41
Date Open High Low Vol Cls adjCls
07-02-01 16.42 16.42 16.42 0 16.42 11.39
07-01-31 16.34 16.34 16.34 0 16.34 11.34
07-01-30 16.29 16.29 16.29 0 16.29 11.28
07-01-29 16.22 16.22 16.22 0 16.22 11.23
07-01-26 16.21 16.21 16.21 0 16.21 11.22
07-01-25 16.22 16.22 16.22 0 16.22 11.23
07-01-24 16.34 16.34 16.34 0 16.34 11.31
07-01-23 16.29 16.29 16.29 0 16.29 11.28
07-01-22 16.25 16.25 16.25 0 16.25 11.25
Date Open High Low Vol Cls adjCls
07-01-19 16.28 16.28 16.28 0 16.28 11.27
07-01-18 16.23 16.23 16.23 0 16.23 11.24
07-01-17 16.23 16.23 16.23 0 16.23 11.24
07-01-16 16.24 16.24 16.24 0 16.24 11.24
07-01-12 16.23 16.23 16.23 0 16.23 11.24
07-01-11 16.18 16.18 16.18 0 16.18 11.20
07-01-10 16.13 16.13 16.13 0 16.13 11.17
07-01-09 16.13 16.13 16.13 0 16.13 11.17
07-01-08 16.14 16.14 16.14 0 16.14 11.17
Date Open High Low Vol Cls adjCls
07-01-05 16.11 16.11 16.11 0 16.11 11.15
07-01-04 16.16 16.16 16.16 0 16.16 11.19
07-01-03 16.16 16.16 16.16 0 16.16 11.19
06-12-29 16.16 16.16 16.16 0 16.16 11.19
06-12-28 16.25 16.25 16.25 0 16.25 11.23
06-12-27 16.27 16.27 16.27 0 16.27 11.25
06-12-26 16.21 16.21 16.21 0 16.21 11.20
06-12-22 16.16 16.16 16.16 0 16.16 11.17
06-12-21 16.22 16.22 16.22 0 16.22 11.21
Date Open High Low Vol Cls adjCls
06-12-20 16.23 16.23 16.23 0 16.23 11.22
06-12-19 16.22 16.22 16.22 0 16.22 11.21
06-12-18 16.19 16.19 16.19 0 16.19 11.19
06-12-15 16.22 16.22 16.22 0 16.22 11.21
06-12-14 16.22 16.22 16.22 0 16.22 11.21
06-12-13 16.15 16.15 16.15 0 16.15 11.16
06-12-12 16.16 16.16 16.16 0 16.16 11.17
06-12-11 16.15 16.15 16.15 0 16.15 11.16
06-12-08 16.12 16.12 16.12 0 16.12 11.14
Date Open High Low Vol Cls adjCls
06-12-07 16.14 16.14 16.14 0 16.14 11.16
06-12-06 16.77 16.77 16.77 0 16.77 11.18
06-12-05 16.78 16.78 16.78 0 16.78 11.18
06-12-04 16.73 16.73 16.73 0 16.73 11.15
06-12-01 16.61 16.61 16.61 0 16.61 11.07
06-11-30 16.62 16.62 16.62 0 16.62 11.08
06-11-29 16.63 16.63 16.63 0 16.63 11.06
06-11-28 16.51 16.51 16.51 0 16.51 10.98
06-11-27 16.47 16.47 16.47 0 16.47 10.96
Date Open High Low Vol Cls adjCls
06-11-24 16.59 16.59 16.59 0 16.59 11.04
06-11-22 16.60 16.60 16.60 0 16.60 11.04
06-11-21 16.59 16.59 16.59 0 16.59 11.04
06-11-20 16.56 16.56 16.56 0 16.56 11.02
06-11-17 16.57 16.57 16.57 0 16.57 11.02
06-11-16 16.53 16.53 16.53 0 16.53 11.00
06-11-15 16.52 16.52 16.52 0 16.52 10.99
06-11-14 16.51 16.51 16.51 0 16.51 10.98
06-11-13 16.45 16.45 16.45 0 16.45 10.94
Date Open High Low Vol Cls adjCls
06-11-10 16.42 16.42 16.42 0 16.42 10.92
06-11-09 16.38 16.38 16.38 0 16.38 10.90
06-11-08 16.42 16.42 16.42 0 16.42 10.92
06-11-07 16.38 16.38 16.38 0 16.38 10.90
06-11-06 16.36 16.36 16.36 0 16.36 10.88
06-11-03 16.25 16.25 16.25 0 16.25 10.81
06-11-02 16.29 16.29 16.29 0 16.29 10.84
06-11-01 16.32 16.32 16.32 0 16.32 10.86
06-10-31 16.36 16.36 16.36 0 16.36 10.88
Date Open High Low Vol Cls adjCls
06-10-30 16.37 16.37 16.37 0 16.37 10.87
06-10-27 16.38 16.38 16.38 0 16.38 10.88
06-10-26 16.45 16.45 16.45 0 16.45 10.92
06-10-25 16.37 16.37 16.37 0 16.37 10.87
06-10-24 16.31 16.31 16.31 0 16.31 10.83
06-10-23 16.28 16.28 16.28 0 16.28 10.81
06-10-20 16.25 16.25 16.25 0 16.25 10.79
06-10-19 16.26 16.26 16.26 0 16.26 10.80
06-10-18 16.26 16.26 16.26 0 16.26 10.80
Date Open High Low Vol Cls adjCls
06-10-17 16.23 16.23 16.23 0 16.23 10.78
06-10-16 16.27 16.27 16.27 0 16.27 10.81
06-10-13 16.21 16.21 16.21 0 16.21 10.77
06-10-12 16.20 16.20 16.20 0 16.20 10.76
06-10-11 16.11 16.11 16.11 0 16.11 10.70
06-10-10 16.14 16.14 16.14 0 16.14 10.72
06-10-09 16.12 16.12 16.12 0 16.12 10.71
06-10-06 16.11 16.11 16.11 0 16.11 10.70
06-10-05 16.16 16.16 16.16 0 16.16 10.73
Date Open High Low Vol Cls adjCls
06-10-04 16.15 16.15 16.15 0 16.15 10.73
06-10-03 16.02 16.02 16.02 0 16.02 10.64
06-10-02 16.01 16.01 16.01 0 16.01 10.63
06-09-29 16.04 16.04 16.04 0 16.04 10.65
06-09-28 16.08 16.08 16.08 0 16.08 10.66
06-09-27 16.07 16.07 16.07 0 16.07 10.65
06-09-26 16.06 16.06 16.06 0 16.06 10.65
06-09-25 16.01 16.01 16.01 0 16.01 10.61
06-09-22 15.93 15.93 15.93 0 15.93 10.56
Date Open High Low Vol Cls adjCls
06-09-21 15.94 15.94 15.94 0 15.94 10.57
06-09-20 15.95 15.95 15.95 0 15.95 10.57
06-09-19 15.90 15.90 15.90 0 15.90 10.54
06-09-18 15.90 15.90 15.90 0 15.90 10.54
06-09-15 15.89 15.89 15.89 0 15.89 10.53
06-09-14 15.87 15.87 15.87 0 15.87 10.52
06-09-13 15.90 15.90 15.90 0 15.90 10.54
06-09-12 15.84 15.84 15.84 0 15.84 10.50
06-09-11 15.74 15.74 15.74 0 15.74 10.44
Date Open High Low Vol Cls adjCls
06-09-08 15.75 15.75 15.75 0 15.75 10.44
06-09-07 15.71 15.71 15.71 0 15.71 10.42
06-09-06 15.75 15.75 15.75 0 15.75 10.44
06-09-05 15.84 15.84 15.84 0 15.84 10.50
06-09-01 15.82 15.82 15.82 0 15.82 10.49
06-08-31 15.77 15.77 15.77 0 15.77 10.46
06-08-30 15.77 15.77 15.77 0 15.77 10.44
06-08-29 15.77 15.77 15.77 0 15.77 10.44
06-08-28 15.75 15.75 15.75 0 15.75 10.42
Date Open High Low Vol Cls adjCls
06-08-25 15.70 15.70 15.70 0 15.70 10.39
06-08-24 15.70 15.70 15.70 0 15.70 10.39
06-08-23 15.68 15.68 15.68 0 15.68 10.38
06-08-22 15.70 15.70 15.70 0 15.70 10.39
06-08-21 15.69 15.69 15.69 0 15.69 10.38
06-08-18 15.71 15.71 15.71 0 15.71 10.40
06-08-17 15.67 15.67 15.67 0 15.67 10.37
06-08-16 15.68 15.68 15.68 0 15.68 10.38
06-08-15 15.61 15.61 15.61 0 15.61 10.33
Date Open High Low Vol Cls adjCls
06-08-14 15.47 15.47 15.47 0 15.47 10.24
06-08-11 15.47 15.47 15.47 0 15.47 10.24
06-08-10 15.52 15.52 15.52 0 15.52 10.27
06-08-09 15.50 15.50 15.50 0 15.50 10.26
06-08-08 15.54 15.54 15.54 0 15.54 10.28
06-08-07 15.55 15.55 15.55 0 15.55 10.29
06-08-04 15.60 15.60 15.60 0 15.60 10.32
06-08-03 15.58 15.58 15.58 0 15.58 10.31
06-08-02 15.59 15.59 15.59 0 15.59 10.32
Date Open High Low Vol Cls adjCls
06-08-01 15.53 15.53 15.53 0 15.53 10.28
06-07-31 15.57 15.57 15.57 0 15.57 10.30
06-07-28 15.61 15.61 15.61 0 15.61 10.31
06-07-27 15.48 15.48 15.48 0 15.48 10.23
06-07-26 15.50 15.50 15.50 0 15.50 10.24
06-07-25 15.48 15.48 15.48 0 15.48 10.23
06-07-24 15.43 15.43 15.43 0 15.43 10.19
06-07-21 15.28 15.28 15.28 0 15.28 10.09
06-07-20 15.35 15.35 15.35 0 15.35 10.14
Date Open High Low Vol Cls adjCls
06-07-19 15.41 15.41 15.41 0 15.41 10.18
06-07-18 15.21 15.21 15.21 0 15.21 10.05
06-07-17 15.22 15.22 15.22 0 15.22 10.05
06-07-14 15.26 15.26 15.26 0 15.26 10.08
06-07-13 15.29 15.29 15.29 0 15.29 10.10
06-07-12 15.40 15.40 15.40 0 15.40 10.17
06-07-11 15.48 15.48 15.48 0 15.48 10.23
06-07-10 15.45 15.45 15.45 0 15.45 10.21
06-07-07 15.42 15.42 15.42 0 15.42 10.19
Date Open High Low Vol Cls adjCls
06-07-06 15.45 15.45 15.45 0 15.45 10.21
06-07-05 15.42 15.42 15.42 0 15.42 10.19
06-07-03 15.51 15.51 15.51 0 15.51 10.25
06-06-30 15.43 15.43 15.43 0 15.43 10.19
06-06-29 15.43 15.43 15.43 0 15.43 10.17
06-06-28 15.22 15.22 15.22 0 15.22 10.04
06-06-27 15.17 15.17 15.17 0 15.17 10.00
06-06-26 15.25 15.25 15.25 0 15.25 10.06
06-06-23 15.20 15.20 15.20 0 15.20 10.02
Date Open High Low Vol Cls adjCls
06-06-22 15.21 15.21 15.21 0 15.21 10.03
06-06-21 15.25 15.25 15.25 0 15.25 10.06
06-06-20 15.17 15.17 15.17 0 15.17 10.00
06-06-19 15.17 15.17 15.17 0 15.17 10.00
06-06-16 15.27 15.27 15.27 0 15.27 10.07
06-06-15 15.32 15.32 15.32 0 15.32 10.10
06-06-14 15.13 15.13 15.13 0 15.13 9.98
06-06-13 15.14 15.14 15.14 0 15.14 9.98
06-06-12 15.25 15.25 15.25 0 15.25 10.06
Date Open High Low Vol Cls adjCls
06-06-09 15.36 15.36 15.36 0 15.36 10.13
06-06-08 15.39 15.39 15.39 0 15.39 10.15
06-06-07 15.37 15.37 15.37 0 15.37 10.14
06-06-06 15.43 15.43 15.43 0 15.43 10.17
06-06-05 15.46 15.46 15.46 0 15.46 10.19
06-06-02 15.64 15.64 15.64 0 15.64 10.31
06-06-01 15.58 15.58 15.58 0 15.58 10.27
06-05-31 15.47 15.47 15.47 0 15.47 10.20
06-05-30 15.42 15.42 15.42 0 15.42 10.15
Date Open High Low Vol Cls adjCls
06-05-26 15.56 15.56 15.56 0 15.56 10.24
06-05-25 15.49 15.49 15.49 0 15.49 10.20
06-05-24 15.40 15.40 15.40 0 15.40 10.14
06-05-23 15.41 15.41 15.41 0 15.41 10.14
06-05-22 15.46 15.46 15.46 0 15.46 10.18
06-05-19 15.50 15.50 15.50 0 15.50 10.20
06-05-18 15.45 15.45 15.45 0 15.45 10.17
06-05-17 15.48 15.48 15.48 0 15.48 10.19
06-05-16 15.66 15.66 15.66 0 15.66 10.31
Date Open High Low Vol Cls adjCls
06-05-15 15.66 15.66 15.66 0 15.66 10.31
06-05-12 15.66 15.66 15.66 0 15.66 10.31
06-05-11 15.78 15.78 15.78 0 15.78 10.39
06-05-10 15.89 15.89 15.89 0 15.89 10.46
06-05-09 15.89 15.89 15.89 0 15.89 10.46
06-05-08 15.90 15.90 15.90 0 15.90 10.47
06-05-05 15.92 15.92 15.92 0 15.92 10.48
06-05-04 15.79 15.79 15.79 0 15.79 10.39
06-05-03 15.76 15.76 15.76 0 15.76 10.37
Date Open High Low Vol Cls adjCls
06-05-02 15.80 15.80 15.80 0 15.80 10.40
06-05-01 15.72 15.72 15.72 0 15.72 10.35
06-04-28 15.78 15.78 15.78 0 15.78 10.39
06-04-27 15.76 15.76 15.76 0 15.76 10.35
06-04-26 15.70 15.70 15.70 0 15.70 10.32
06-04-25 15.70 15.70 15.70 0 15.70 10.32
06-04-24 15.77 15.77 15.77 0 15.77 10.36
06-04-21 15.79 15.79 15.79 0 15.79 10.37
06-04-20 15.77 15.77 15.77 0 15.77 10.36
Date Open High Low Vol Cls adjCls
06-04-19 15.77 15.77 15.77 0 15.77 10.36
06-04-18 15.74 15.74 15.74 0 15.74 10.34
06-04-17 15.55 15.55 15.55 0 15.55 10.22
06-04-13 15.55 15.55 15.55 0 15.55 10.22
06-04-12 15.56 15.56 15.56 0 15.56 10.22
06-04-11 15.57 15.57 15.57 0 15.57 10.23
06-04-10 15.63 15.63 15.63 0 15.63 10.27
06-04-07 15.62 15.62 15.62 0 15.62 10.26
06-04-06 15.74 15.74 15.74 0 15.74 10.34
Date Open High Low Vol Cls adjCls
06-04-05 15.78 15.78 15.78 0 15.78 10.37
06-04-04 15.72 15.72 15.72 0 15.72 10.33
06-04-03 15.64 15.64 15.64 0 15.64 10.28
06-03-31 15.62 15.62 15.62 0 15.62 10.26
06-03-30 15.68 15.68 15.68 0 15.68 10.28
06-03-29 15.70 15.70 15.70 0 15.70 10.30
06-03-28 15.65 15.65 15.65 0 15.65 10.26
06-03-27 15.73 15.73 15.73 0 15.73 10.32
06-03-24 15.74 15.74 15.74 0 15.74 10.32
Date Open High Low Vol Cls adjCls
06-03-23 15.70 15.70 15.70 0 15.70 10.30
06-03-22 15.73 15.73 15.73 0 15.73 10.32
06-03-21 15.66 15.66 15.66 0 15.66 10.27
06-03-20 15.74 15.74 15.74 0 15.74 10.32
06-03-17 15.76 15.76 15.76 0 15.76 10.34
06-03-16 15.76 15.76 15.76 0 15.76 10.34
06-03-15 15.70 15.70 15.70 0 15.70 10.30
06-03-14 15.68 15.68 15.68 0 15.68 10.28
06-03-13 15.56 15.56 15.56 0 15.56 10.21
Date Open High Low Vol Cls adjCls
06-03-10 15.54 15.54 15.54 0 15.54 10.19
06-03-09 15.48 15.48 15.48 0 15.48 10.15
06-03-08 15.50 15.50 15.50 0 15.50 10.17
06-03-07 15.50 15.50 15.50 0 15.50 10.17
06-03-06 15.53 15.53 15.53 0 15.53 10.19
06-03-03 15.62 15.62 15.62 0 15.62 10.24
06-03-02 15.63 15.63 15.63 0 15.63 10.25
06-03-01 15.65 15.65 15.65 0 15.65 10.26
06-02-28 15.58 15.58 15.58 0 15.58 10.22
Date Open High Low Vol Cls adjCls
06-02-27 15.67 15.67 15.67 0 15.67 10.26
06-02-24 15.67 15.67 15.67 0 15.67 10.26
06-02-23 15.66 15.66 15.66 0 15.66 10.25
06-02-22 15.69 15.69 15.69 0 15.69 10.27
06-02-21 15.62 15.62 15.62 0 15.62 10.23
06-02-17 15.64 15.64 15.64 0 15.64 10.24
06-02-16 15.61 15.61 15.61 0 15.61 10.22
06-02-15 15.53 15.53 15.53 0 15.53 10.17
06-02-14 15.49 15.49 15.49 0 15.49 10.14
Date Open High Low Vol Cls adjCls
06-02-13 15.41 15.41 15.41 0 15.41 10.09
06-02-10 15.44 15.44 15.44 0 15.44 10.11
06-02-09 15.43 15.43 15.43 0 15.43 10.10
06-02-08 15.42 15.42 15.42 0 15.42 10.10
06-02-07 15.38 15.38 15.38 0 15.38 10.07
06-02-06 15.45 15.45 15.45 0 15.45 10.12
06-02-03 15.44 15.44 15.44 0 15.44 10.11
06-02-02 15.47 15.47 15.47 0 15.47 10.13
06-02-01 15.56 15.56 15.56 0 15.56 10.19
Date Open High Low Vol Cls adjCls
06-01-31 15.58 15.58 15.58 0 15.58 10.20
06-01-30 15.65 15.65 15.65 0 15.65 10.23
06-01-27 15.64 15.64 15.64 0 15.64 10.22
06-01-26 15.60 15.60 15.60 0 15.60 10.19
06-01-25 15.54 15.54 15.54 0 15.54 10.16
06-01-24 15.57 15.57 15.57 0 15.57 10.18
06-01-23 15.56 15.56 15.56 0 15.56 10.17
06-01-20 15.53 15.53 15.53 0 15.53 10.15
06-01-19 15.66 15.66 15.66 0 15.66 10.23
Date Open High Low Vol Cls adjCls
06-01-18 15.61 15.61 15.61 0 15.61 10.20
06-01-17 15.65 15.65 15.65 0 15.65 10.23
06-01-13 15.67 15.67 15.67 0 15.67 10.24
06-01-12 15.66 15.66 15.66 0 15.66 10.23
06-01-11 15.70 15.70 15.70 0 15.70 10.26
06-01-10 15.69 15.69 15.69 0 15.69 10.25
06-01-09 15.71 15.71 15.71 0 15.71 10.27
06-01-06 15.67 15.67 15.67 0 15.67 10.24
06-01-05 15.57 15.57 15.57 0 15.57 10.18
Date Open High Low Vol Cls adjCls
06-01-04 15.58 15.58 15.58 0 15.58 10.18
06-01-03 15.52 15.52 15.52 0 15.52 10.14
05-12-30 15.35 15.35 15.35 0 15.35 10.03
05-12-29 15.39 15.39 15.39 0 15.39 10.04
05-12-28 15.41 15.41 15.41 0 15.41 10.05
05-12-27 15.40 15.40 15.40 0 15.40 10.05
05-12-23 15.48 15.48 15.48 0 15.48 10.10
05-12-22 15.46 15.46 15.46 0 15.46 10.09
05-12-21 15.41 15.41 15.41 0 15.41 10.05
Date Open High Low Vol Cls adjCls
05-12-20 15.39 15.39 15.39 0 15.39 10.04
05-12-19 15.40 15.40 15.40 0 15.40 10.05
05-12-16 15.44 15.44 15.44 0 15.44 10.07
05-12-15 15.45 15.45 15.45 0 15.45 10.08
05-12-14 15.49 15.49 15.49 0 15.49 10.10
05-12-13 15.43 15.43 15.43 0 15.43 10.07
05-12-12 15.37 15.37 15.37 0 15.37 10.03
05-12-09 15.38 15.38 15.38 0 15.38 10.03
05-12-08 15.37 15.37 15.37 0 15.37 10.03
Date Open High Low Vol Cls adjCls
05-12-07 15.35 15.35 15.35 0 15.35 10.01
05-12-06 15.40 15.40 15.40 0 15.40 10.05
05-12-05 15.37 15.37 15.37 0 15.37 10.03
05-12-02 15.41 15.41 15.41 0 15.41 10.05
05-12-01 15.40 15.40 15.40 0 15.40 10.05
05-11-30 15.28 15.28 15.28 0 15.28 9.97
05-11-29 16.11 16.11 16.11 0 16.11 9.99
05-11-28 16.14 16.14 16.14 0 16.14 10.01
05-11-25 16.22 16.22 16.22 0 16.22 10.06
Date Open High Low Vol Cls adjCls
05-11-23 16.19 16.19 16.19 0 16.19 10.04
05-11-22 16.19 16.19 16.19 0 16.19 10.04
05-11-21 16.12 16.12 16.12 0 16.12 10.00
05-11-18 16.05 16.05 16.05 0 16.05 9.96
05-11-17 16.03 16.03 16.03 0 16.03 9.94
05-11-16 15.94 15.94 15.94 0 15.94 9.89
05-11-15 15.90 15.90 15.90 0 15.90 9.86
05-11-14 15.95 15.95 15.95 0 15.95 9.89
05-11-11 15.97 15.97 15.97 0 15.97 9.91
Date Open High Low Vol Cls adjCls
05-11-10 15.95 15.95 15.95 0 15.95 9.89
05-11-09 15.87 15.87 15.87 0 15.87 9.84
05-11-08 15.88 15.88 15.88 0 15.88 9.85
05-11-07 15.88 15.88 15.88 0 15.88 9.85
05-11-04 15.85 15.85 15.85 0 15.85 9.83
05-11-03 15.88 15.88 15.88 0 15.88 9.85
05-11-02 15.86 15.86 15.86 0 15.86 9.84
05-11-01 15.80 15.80 15.80 0 15.80 9.80
05-10-31 15.83 15.83 15.83 0 15.83 9.82
Date Open High Low Vol Cls adjCls
05-10-28 15.76 15.76 15.76 0 15.76 9.76
05-10-27 15.60 15.60 15.60 0 15.60 9.66
05-10-26 15.69 15.69 15.69 0 15.69 9.72
05-10-25 15.75 15.75 15.75 0 15.75 9.75
05-10-24 15.78 15.78 15.78 0 15.78 9.77
05-10-21 15.63 15.63 15.63 0 15.63 9.68
05-10-20 15.59 15.59 15.59 0 15.59 9.65
05-10-19 15.73 15.73 15.73 0 15.73 9.74
05-10-18 15.59 15.59 15.59 0 15.59 9.65
Date Open High Low Vol Cls adjCls
05-10-17 15.71 15.71 15.71 0 15.71 9.73
05-10-14 15.67 15.67 15.67 0 15.67 9.70
05-10-13 15.58 15.58 15.58 0 15.58 9.65
05-10-12 15.63 15.63 15.63 0 15.63 9.68
05-10-11 15.71 15.71 15.71 0 15.71 9.73
05-10-10 15.75 15.75 15.75 0 15.75 9.75
05-10-07 15.81 15.81 15.81 0 15.81 9.79
05-10-06 15.78 15.78 15.78 0 15.78 9.77
05-10-05 15.84 15.84 15.84 0 15.84 9.81
Date Open High Low Vol Cls adjCls
05-10-04 15.98 15.98 15.98 0 15.98 9.90
05-10-03 16.06 16.06 16.06 0 16.06 9.95
05-09-30 16.08 16.08 16.08 0 16.08 9.96
05-09-29 16.08 16.08 16.08 0 16.08 9.94
05-09-28 16.02 16.02 16.02 0 16.02 9.90
05-09-27 16.00 16.00 16.00 0 16.00 9.89
05-09-26 16.01 16.01 16.01 0 16.01 9.90
05-09-23 16.01 16.01 16.01 0 16.01 9.90
05-09-22 16.02 16.02 16.02 0 16.02 9.90
Date Open High Low Vol Cls adjCls
05-09-21 15.99 15.99 15.99 0 15.99 9.88
05-09-20 16.09 16.09 16.09 0 16.09 9.95
05-09-19 16.17 16.17 16.17 0 16.17 9.99
05-09-16 16.20 16.20 16.20 0 16.20 10.01
05-09-15 16.14 16.14 16.14 0 16.14 9.98
05-09-14 16.16 16.16 16.16 0 16.16 9.99
05-09-13 16.18 16.18 16.18 0 16.18 10.00
05-09-12 16.24 16.24 16.24 0 16.24 10.04
05-09-09 16.27 16.27 16.27 0 16.27 10.06
Date Open High Low Vol Cls adjCls
05-09-08 16.19 16.19 16.19 0 16.19 10.01
05-09-07 16.23 16.23 16.23 0 16.23 10.03
05-09-06 16.21 16.21 16.21 0 16.21 10.02
05-09-02 16.13 16.13 16.13 0 16.13 9.97
05-09-01 16.17 16.17 16.17 0 16.17 9.99
05-08-31 16.13 16.13 16.13 0 16.13 9.97
05-08-30 16.01 16.01 16.01 0 16.01 9.88
05-08-29 16.01 16.01 16.01 0 16.01 9.88
05-08-26 15.96 15.96 15.96 0 15.96 9.85
Date Open High Low Vol Cls adjCls
05-08-25 16.03 16.03 16.03 0 16.03 9.89
05-08-24 16.01 16.01 16.01 0 16.01 9.88
05-08-23 16.07 16.07 16.07 0 16.07 9.91
05-08-22 16.10 16.10 16.10 0 16.10 9.93
05-08-19 16.09 16.09 16.09 0 16.09 9.93
05-08-18 16.07 16.07 16.07 0 16.07 9.91
05-08-17 16.06 16.06 16.06 0 16.06 9.91
05-08-16 16.09 16.09 16.09 0 16.09 9.93
05-08-15 16.19 16.19 16.19 0 16.19 9.99
Date Open High Low Vol Cls adjCls
05-08-12 16.18 16.18 16.18 0 16.18 9.98
05-08-11 16.20 16.20 16.20 0 16.20 9.99
05-08-10 16.11 16.11 16.11 0 16.11 9.94
05-08-09 16.11 16.11 16.11 0 16.11 9.94
05-08-08 16.05 16.05 16.05 0 16.05 9.90
05-08-05 16.06 16.06 16.06 0 16.06 9.91
05-08-04 16.16 16.16 16.16 0 16.16 9.97
05-08-03 16.22 16.22 16.22 0 16.22 10.01
05-08-02 16.21 16.21 16.21 0 16.21 10.00
Date Open High Low Vol Cls adjCls
05-08-01 16.15 16.15 16.15 0 16.15 9.96
05-07-29 16.16 16.16 16.16 0 16.16 9.97
05-07-28 16.25 16.25 16.25 0 16.25 10.01
05-07-27 16.18 16.18 16.18 0 16.18 9.97
05-07-26 16.12 16.12 16.12 0 16.12 9.93
05-07-25 16.12 16.12 16.12 0 16.12 9.93
05-07-22 16.16 16.16 16.16 0 16.16 9.96
05-07-21 16.07 16.07 16.07 0 16.07 9.90
05-07-20 16.18 16.18 16.18 0 16.18 9.97
Date Open High Low Vol Cls adjCls
05-07-19 16.12 16.12 16.12 0 16.12 9.93
05-07-18 16.04 16.04 16.04 0 16.04 9.88
05-07-15 16.12 16.12 16.12 0 16.12 9.93
05-07-14 16.12 16.12 16.12 0 16.12 9.93
05-07-13 16.12 16.12 16.12 0 16.12 9.93
05-07-12 16.12 16.12 16.12 0 16.12 9.93
05-07-11 16.09 16.09 16.09 0 16.09 9.91
05-07-08 16.03 16.03 16.03 0 16.03 9.88
05-07-07 15.95 15.95 15.95 0 15.95 9.83
Date Open High Low Vol Cls adjCls
05-07-06 15.94 15.94 15.94 0 15.94 9.82
05-07-05 15.99 15.99 15.99 0 15.99 9.85
05-07-01 15.94 15.94 15.94 0 15.94 9.82
05-06-30 15.93 15.93 15.93 0 15.93 9.82
05-06-29 15.98 15.98 15.98 0 15.98 9.83
05-06-28 16.00 16.00 16.00 0 16.00 9.84
05-06-27 15.95 15.95 15.95 0 15.95 9.81
05-06-24 15.95 15.95 15.95 0 15.95 9.81
05-06-23 15.99 15.99 15.99 0 15.99 9.83
Date Open High Low Vol Cls adjCls
05-06-22 16.09 16.09 16.09 0 16.09 9.89
05-06-21 16.05 16.05 16.05 0 16.05 9.87
05-06-20 16.06 16.06 16.06 0 16.06 9.88
05-06-17 16.06 16.06 16.06 0 16.06 9.88
05-06-16 16.02 16.02 16.02 0 16.02 9.85
05-06-15 15.97 15.97 15.97 0 15.97 9.82
05-06-14 15.94 15.94 15.94 0 15.94 9.80
05-06-13 15.93 15.93 15.93 0 15.93 9.80
05-06-10 15.91 15.91 15.91 0 15.91 9.78
Date Open High Low Vol Cls adjCls
05-06-09 15.93 15.93 15.93 0 15.93 9.80
05-06-08 15.90 15.90 15.90 0 15.90 9.78
05-06-07 15.91 15.91 15.91 0 15.91 9.78
05-06-06 15.89 15.89 15.89 0 15.89 9.77
05-06-03 15.88 15.88 15.88 0 15.88 9.77
05-06-02 15.93 15.93 15.93 0 15.93 9.80
05-06-01 15.93 15.93 15.93 0 15.93 9.80
05-05-31 15.83 15.83 15.83 0 15.83 9.73
05-05-27 15.84 15.84 15.84 0 15.84 9.72
Date Open High Low Vol Cls adjCls
05-05-26 15.82 15.82 15.82 0 15.82 9.71
05-05-25 15.77 15.77 15.77 0 15.77 9.68
05-05-24 15.79 15.79 15.79 0 15.79 9.69
05-05-23 15.80 15.80 15.80 0 15.80 9.70
05-05-20 15.74 15.74 15.74 0 15.74 9.66
05-05-19 15.75 15.75 15.75 0 15.75 9.67
05-05-18 15.72 15.72 15.72 0 15.72 9.65
05-05-17 15.62 15.62 15.62 0 15.62 9.59
05-05-16 15.55 15.55 15.55 0 15.55 9.55
Date Open High Low Vol Cls adjCls
05-05-13 15.48 15.48 15.48 0 15.48 9.50
05-05-12 15.55 15.55 15.55 0 15.55 9.55
05-05-11 15.65 15.65 15.65 0 15.65 9.61
05-05-10 15.62 15.62 15.62 0 15.62 9.59
05-05-09 15.71 15.71 15.71 0 15.71 9.64
05-05-06 15.64 15.64 15.64 0 15.64 9.60
05-05-05 15.70 15.70 15.70 0 15.70 9.64
05-05-04 15.72 15.72 15.72 0 15.72 9.65
05-05-03 15.60 15.60 15.60 0 15.60 9.58
Date Open High Low Vol Cls adjCls
05-05-02 15.62 15.62 15.62 0 15.62 9.59
05-04-29 15.59 15.59 15.59 0 15.59 9.57
05-04-28 15.50 15.50 15.50 0 15.50 9.50
05-04-27 15.59 15.59 15.59 0 15.59 9.55
05-04-26 15.56 15.56 15.56 0 15.56 9.53
05-04-25 15.65 15.65 15.65 0 15.65 9.59
05-04-22 15.58 15.58 15.58 0 15.58 9.55
05-04-21 15.61 15.61 15.61 0 15.61 9.56
05-04-20 15.48 15.48 15.48 0 15.48 9.49
Date Open High Low Vol Cls adjCls
05-04-19 15.59 15.59 15.59 0 15.59 9.55
05-04-18 15.52 15.52 15.52 0 15.52 9.51
05-04-15 15.50 15.50 15.50 0 15.50 9.50
05-04-14 15.63 15.63 15.63 0 15.63 9.58
05-04-13 15.73 15.73 15.73 0 15.73 9.64
05-04-12 15.83 15.83 15.83 0 15.83 9.70
05-04-11 15.76 15.76 15.76 0 15.76 9.66
05-04-08 15.75 15.75 15.75 0 15.75 9.65
05-04-07 15.84 15.84 15.84 0 15.84 9.71
Date Open High Low Vol Cls adjCls
05-04-06 15.80 15.80 15.80 0 15.80 9.68
05-04-05 15.76 15.76 15.76 0 15.76 9.66
05-04-04 15.74 15.74 15.74 0 15.74 9.64
05-04-01 15.72 15.72 15.72 0 15.72 9.63
05-03-31 15.75 15.75 15.75 0 15.75 9.65
05-03-30 15.70 15.70 15.70 0 15.70 9.60
05-03-29 15.57 15.57 15.57 0 15.57 9.52
05-03-28 15.64 15.64 15.64 0 15.64 9.56
05-03-24 15.63 15.63 15.63 0 15.63 9.56
Date Open High Low Vol Cls adjCls
05-03-23 15.62 15.62 15.62 0 15.62 9.55
05-03-22 15.67 15.67 15.67 0 15.67 9.58
05-03-21 15.78 15.78 15.78 0 15.78 9.65
05-03-18 15.85 15.85 15.85 0 15.85 9.69
05-03-17 15.85 15.85 15.85 0 15.85 9.69
05-03-16 15.82 15.82 15.82 0 15.82 9.67
05-03-15 15.89 15.89 15.89 0 15.89 9.72
05-03-14 15.97 15.97 15.97 0 15.97 9.77
05-03-11 15.91 15.91 15.91 0 15.91 9.73
Date Open High Low Vol Cls adjCls
05-03-10 15.97 15.97 15.97 0 15.97 9.77
05-03-09 15.96 15.96 15.96 0 15.96 9.76
05-03-08 16.08 16.08 16.08 0 16.08 9.83
05-03-07 16.14 16.14 16.14 0 16.14 9.87
05-03-04 16.13 16.13 16.13 0 16.13 9.86
05-03-03 16.00 16.00 16.00 0 16.00 9.78
05-03-02 15.98 15.98 15.98 0 15.98 9.77
05-03-01 15.97 15.97 15.97 0 15.97 9.77
05-02-28 15.92 15.92 15.92 0 15.92 9.74
Date Open High Low Vol Cls adjCls
05-02-25 15.99 15.99 15.99 0 15.99 9.76
05-02-24 15.90 15.90 15.90 0 15.90 9.70
05-02-23 15.84 15.84 15.84 0 15.84 9.67
05-02-22 15.78 15.78 15.78 0 15.78 9.63
05-02-18 15.91 15.91 15.91 0 15.91 9.71
05-02-17 15.91 15.91 15.91 0 15.91 9.71
05-02-16 15.99 15.99 15.99 0 15.99 9.76
05-02-15 15.97 15.97 15.97 0 15.97 9.75
05-02-14 15.96 15.96 15.96 0 15.96 9.74
Date Open High Low Vol Cls adjCls
05-02-11 15.96 15.96 15.96 0 15.96 9.74
05-02-10 15.89 15.89 15.89 0 15.89 9.70
05-02-09 15.89 15.89 15.89 0 15.89 9.70
05-02-08 15.95 15.95 15.95 0 15.95 9.74
05-02-07 15.96 15.96 15.96 0 15.96 9.74
05-02-04 15.98 15.98 15.98 0 15.98 9.75
05-02-03 15.86 15.86 15.86 0 15.86 9.68
05-02-02 15.89 15.89 15.89 0 15.89 9.70
05-02-01 15.86 15.86 15.86 0 15.86 9.68
Date Open High Low Vol Cls adjCls
05-01-31 15.78 15.78 15.78 0 15.78 9.63
05-01-28 15.70 15.70 15.70 0 15.70 9.56
05-01-27 15.73 15.73 15.73 0 15.73 9.58
05-01-26 15.71 15.71 15.71 0 15.71 9.57
05-01-25 15.66 15.66 15.66 0 15.66 9.54
05-01-24 15.66 15.66 15.66 0 15.66 9.54
05-01-21 15.68 15.68 15.68 0 15.68 9.55
05-01-20 15.73 15.73 15.73 0 15.73 9.58
05-01-19 15.78 15.78 15.78 0 15.78 9.61
Date Open High Low Vol Cls adjCls
05-01-18 15.85 15.85 15.85 0 15.85 9.65
05-01-14 15.76 15.76 15.76 0 15.76 9.60
05-01-13 15.72 15.72 15.72 0 15.72 9.58
05-01-12 15.77 15.77 15.77 0 15.77 9.61
05-01-11 15.73 15.73 15.73 0 15.73 9.58
05-01-10 15.77 15.77 15.77 0 15.77 9.61
05-01-07 15.73 15.73 15.73 0 15.73 9.58
05-01-06 15.76 15.76 15.76 0 15.76 9.60
05-01-05 15.70 15.70 15.70 0 15.70 9.56
Date Open High Low Vol Cls adjCls
05-01-04 15.74 15.74 15.74 0 15.74 9.59
05-01-03 15.88 15.88 15.88 0 15.88 9.67
04-12-31 15.98 15.98 15.98 0 15.98 9.73
04-12-30 15.98 15.98 15.98 0 15.98 9.71
04-12-29 15.95 15.95 15.95 0 15.95 9.69
04-12-28 15.96 15.96 15.96 0 15.96 9.70
04-12-27 15.91 15.91 15.91 0 15.91 9.67
04-12-23 15.96 15.96 15.96 0 15.96 9.70
04-12-22 15.96 15.96 15.96 0 15.96 9.70
Date Open High Low Vol Cls adjCls
04-12-21 15.93 15.93 15.93 0 15.93 9.68
04-12-20 15.84 15.84 15.84 0 15.84 9.62
04-12-17 15.83 15.83 15.83 0 15.83 9.62
04-12-16 15.86 15.86 15.86 0 15.86 9.64
04-12-15 15.90 15.90 15.90 0 15.90 9.66
04-12-14 15.85 15.85 15.85 0 15.85 9.63
04-12-13 15.81 15.81 15.81 0 15.81 9.61
04-12-10 15.72 15.72 15.72 0 15.72 9.55
04-12-09 15.73 15.73 15.73 0 15.73 9.56
Date Open High Low Vol Cls adjCls
04-12-08 15.68 15.68 15.68 0 15.68 9.53
04-12-07 15.63 15.63 15.63 0 15.63 9.50
04-12-06 15.72 15.72 15.72 0 15.72 9.55
04-12-03 15.73 15.73 15.73 0 15.73 9.56
04-12-02 15.70 15.70 15.70 0 15.70 9.54
04-12-01 15.73 15.73 15.73 0 15.73 9.56
04-11-30 15.61 15.61 15.61 0 15.61 9.48
04-11-29 16.01 16.01 16.01 0 16.01 9.47
04-11-26 16.06 16.06 16.06 0 16.06 9.50
Date Open High Low Vol Cls adjCls
04-11-24 16.03 16.03 16.03 0 16.03 9.48
04-11-23 15.99 15.99 15.99 0 15.99 9.46
04-11-22 15.98 15.98 15.98 0 15.98 9.45
04-11-19 15.92 15.92 15.92 0 15.92 9.42
04-11-18 16.02 16.02 16.02 0 16.02 9.48
04-11-17 15.99 15.99 15.99 0 15.99 9.46
04-11-16 15.94 15.94 15.94 0 15.94 9.43
04-11-15 15.99 15.99 15.99 0 15.99 9.46
04-11-12 16.01 16.01 16.01 0 16.01 9.47
Date Open High Low Vol Cls adjCls
04-11-11 15.92 15.92 15.92 0 15.92 9.42
04-11-10 15.84 15.84 15.84 0 15.84 9.37
04-11-09 15.82 15.82 15.82 0 15.82 9.36
04-11-08 15.81 15.81 15.81 0 15.81 9.35
04-11-05 15.83 15.83 15.83 0 15.83 9.37
04-11-04 15.84 15.84 15.84 0 15.84 9.37
04-11-03 15.70 15.70 15.70 0 15.70 9.29
04-11-02 15.57 15.57 15.57 0 15.57 9.21
04-11-01 15.58 15.58 15.58 0 15.58 9.22
Date Open High Low Vol Cls adjCls
04-10-29 15.60 15.60 15.60 0 15.60 9.23
04-10-28 15.54 15.54 15.54 0 15.54 9.18
04-10-27 15.52 15.52 15.52 0 15.52 9.16
04-10-26 15.46 15.46 15.46 0 15.46 9.13
04-10-25 15.34 15.34 15.34 0 15.34 9.06
04-10-22 15.36 15.36 15.36 0 15.36 9.07
04-10-21 15.41 15.41 15.41 0 15.41 9.10
04-10-20 15.38 15.38 15.38 0 15.38 9.08
04-10-19 15.34 15.34 15.34 0 15.34 9.06
Date Open High Low Vol Cls adjCls
04-10-18 15.42 15.42 15.42 0 15.42 9.11
04-10-15 15.40 15.40 15.40 0 15.40 9.09
04-10-14 15.37 15.37 15.37 0 15.37 9.08
04-10-13 15.41 15.41 15.41 0 15.41 9.10
04-10-12 15.48 15.48 15.48 0 15.48 9.14
04-10-11 15.50 15.50 15.50 0 15.50 9.15
04-10-08 15.50 15.50 15.50 0 15.50 9.15
04-10-07 15.52 15.52 15.52 0 15.52 9.16
04-10-06 15.60 15.60 15.60 0 15.60 9.21
Date Open High Low Vol Cls adjCls
04-10-05 15.55 15.55 15.55 0 15.55 9.18
04-10-04 15.55 15.55 15.55 0 15.55 9.18
04-10-01 15.52 15.52 15.52 0 15.52 9.16
04-09-30 15.40 15.40 15.40 0 15.40 9.09
04-09-29 15.40 15.40 15.40 0 15.40 9.08
04-09-28 15.40 15.40 15.40 0 15.40 9.08
04-09-27 15.35 15.35 15.35 0 15.35 9.05
04-09-24 15.40 15.40 15.40 0 15.40 9.08
04-09-23 15.37 15.37 15.37 0 15.37 9.06
Date Open High Low Vol Cls adjCls
04-09-22 15.42 15.42 15.42 0 15.42 9.09
04-09-21 15.53 15.53 15.53 0 15.53 9.15
04-09-20 15.45 15.45 15.45 0 15.45 9.11
04-09-17 15.50 15.50 15.50 0 15.50 9.14
04-09-16 15.48 15.48 15.48 0 15.48 9.12
04-09-15 15.40 15.40 15.40 0 15.40 9.08
04-09-14 15.46 15.46 15.46 0 15.46 9.11
04-09-13 15.45 15.45 15.45 0 15.45 9.11
04-09-10 15.44 15.44 15.44 0 15.44 9.10
Date Open High Low Vol Cls adjCls
04-09-09 15.40 15.40 15.40 0 15.40 9.08
04-09-08 15.39 15.39 15.39 0 15.39 9.07
04-09-07 15.40 15.40 15.40 0 15.40 9.08
04-09-03 15.33 15.33 15.33 0 15.33 9.04
04-09-02 15.37 15.37 15.37 0 15.37 9.06
04-09-01 15.30 15.30 15.30 0 15.30 9.02
04-08-31 15.20 15.20 15.20 0 15.20 8.96
04-08-30 15.20 15.20 15.20 0 15.20 8.96
04-08-27 15.25 15.25 15.25 0 15.25 8.99
Date Open High Low Vol Cls adjCls
04-08-26 15.23 15.23 15.23 0 15.23 8.98
04-08-25 15.21 15.21 15.21 0 15.21 8.96
04-08-24 15.14 15.14 15.14 0 15.14 8.92
04-08-23 15.14 15.14 15.14 0 15.14 8.92
04-08-20 15.19 15.19 15.19 0 15.19 8.95
04-08-19 15.13 15.13 15.13 0 15.13 8.92
04-08-18 15.13 15.13 15.13 0 15.13 8.92
04-08-17 15.04 15.04 15.04 0 15.04 8.86
04-08-16 15.01 15.01 15.01 0 15.01 8.85
Date Open High Low Vol Cls adjCls
04-08-13 14.90 14.90 14.90 0 14.90 8.78
04-08-12 14.88 14.88 14.88 0 14.88 8.77
04-08-11 14.97 14.97 14.97 0 14.97 8.82
04-08-10 14.97 14.97 14.97 0 14.97 8.82
04-08-09 14.89 14.89 14.89 0 14.89 8.78
04-08-06 14.89 14.89 14.89 0 14.89 8.78
04-08-05 14.95 14.95 14.95 0 14.95 8.81
04-08-04 15.07 15.07 15.07 0 15.07 8.88
04-08-03 15.09 15.09 15.09 0 15.09 8.89
Date Open High Low Vol Cls adjCls
04-08-02 15.12 15.12 15.12 0 15.12 8.91
04-07-30 15.07 15.07 15.07 0 15.07 8.88
04-07-29 15.06 15.06 15.06 0 15.06 8.86
04-07-28 15.00 15.00 15.00 0 15.00 8.82
04-07-27 14.97 14.97 14.97 0 14.97 8.81
04-07-26 14.94 14.94 14.94 0 14.94 8.79
04-07-23 14.98 14.98 14.98 0 14.98 8.81
04-07-22 15.03 15.03 15.03 0 15.03 8.84
04-07-21 15.02 15.02 15.02 0 15.02 8.84
Date Open High Low Vol Cls adjCls
04-07-20 15.14 15.14 15.14 0 15.14 8.91
04-07-19 15.12 15.12 15.12 0 15.12 8.89
04-07-16 15.12 15.12 15.12 0 15.12 8.89
04-07-15 15.11 15.11 15.11 0 15.11 8.89
04-07-14 15.14 15.14 15.14 0 15.14 8.91
04-07-13 15.13 15.13 15.13 0 15.13 8.90
04-07-12 15.15 15.15 15.15 0 15.15 8.91
04-07-09 15.14 15.14 15.14 0 15.14 8.91
04-07-08 15.11 15.11 15.11 0 15.11 8.89
Date Open High Low Vol Cls adjCls
04-07-07 15.17 15.17 15.17 0 15.17 8.92
04-07-06 15.15 15.15 15.15 0 15.15 8.91
04-07-02 15.22 15.22 15.22 0 15.22 8.95
04-07-01 15.21 15.21 15.21 0 15.21 8.95
04-06-30 15.27 15.27 15.27 0 15.27 8.98
04-06-29 15.19 15.19 15.19 0 15.19 8.92
04-06-28 15.16 15.16 15.16 0 15.16 8.90
04-06-25 15.20 15.20 15.20 0 15.20 8.93
04-06-24 15.23 15.23 15.23 0 15.23 8.94
Date Open High Low Vol Cls adjCls
04-06-23 15.23 15.23 15.23 0 15.23 8.94
04-06-22 15.15 15.15 15.15 0 15.15 8.90
04-06-21 15.14 15.14 15.14 0 15.14 8.89
04-06-18 15.16 15.16 15.16 0 15.16 8.90
04-06-17 15.13 15.13 15.13 0 15.13 8.88
04-06-16 15.10 15.10 15.10 0 15.10 8.87
04-06-15 15.08 15.08 15.08 0 15.08 8.86
04-06-14 14.97 14.97 14.97 0 14.97 8.79
04-06-10 15.10 15.10 15.10 0 15.10 8.87
Date Open High Low Vol Cls adjCls
04-06-09 15.05 15.05 15.05 0 15.05 8.84
04-06-08 15.13 15.13 15.13 0 15.13 8.88
04-06-07 15.14 15.14 15.14 0 15.14 8.89
04-06-04 15.00 15.00 15.00 0 15.00 8.81
04-06-03 14.96 14.96 14.96 0 14.96 8.78
04-06-02 15.03 15.03 15.03 0 15.03 8.83
04-06-01 15.01 15.01 15.01 0 15.01 8.81
04-05-28 15.02 15.02 15.02 0 15.02 8.82
04-05-27 15.04 15.04 15.04 0 15.04 8.82
Date Open High Low Vol Cls adjCls
04-05-26 14.97 14.97 14.97 0 14.97 8.77
04-05-25 14.95 14.95 14.95 0 14.95 8.76
04-05-24 14.83 14.83 14.83 0 14.83 8.69
04-05-21 14.78 14.78 14.78 0 14.78 8.66
04-05-20 14.76 14.76 14.76 0 14.76 8.65
04-05-19 14.75 14.75 14.75 0 14.75 8.65
04-05-18 14.77 14.77 14.77 0 14.77 8.66
04-05-17 14.72 14.72 14.72 0 14.72 8.63
04-05-14 14.80 14.80 14.80 0 14.80 8.67
Date Open High Low Vol Cls adjCls
04-05-13 14.78 14.78 14.78 0 14.78 8.66
04-05-12 14.81 14.81 14.81 0 14.81 8.68
04-05-11 14.79 14.79 14.79 0 14.79 8.67
04-05-10 14.71 14.71 14.71 0 14.71 8.62
04-05-07 14.87 14.87 14.87 0 14.87 8.72
04-05-06 15.08 15.08 15.08 0 15.08 8.84
04-05-05 15.16 15.16 15.16 0 15.16 8.89
04-05-04 15.16 15.16 15.16 0 15.16 8.89
04-05-03 15.13 15.13 15.13 0 15.13 8.87
Date Open High Low Vol Cls adjCls
04-04-30 15.07 15.07 15.07 0 15.07 8.83
04-04-29 15.09 15.09 15.09 0 15.09 8.83
04-04-28 15.20 15.20 15.20 0 15.20 8.89
04-04-27 15.36 15.36 15.36 0 15.36 8.99
04-04-26 15.31 15.31 15.31 0 15.31 8.96
04-04-23 15.31 15.31 15.31 0 15.31 8.96
04-04-22 15.35 15.35 15.35 0 15.35 8.98
04-04-21 15.21 15.21 15.21 0 15.21 8.90
04-04-20 15.19 15.19 15.19 0 15.19 8.89
Date Open High Low Vol Cls adjCls
04-04-19 15.32 15.32 15.32 0 15.32 8.96
04-04-16 15.32 15.32 15.32 0 15.32 8.96
04-04-15 15.25 15.25 15.25 0 15.25 8.92
04-04-14 15.23 15.23 15.23 0 15.23 8.91
04-04-13 15.26 15.26 15.26 0 15.26 8.93
04-04-12 15.42 15.42 15.42 0 15.42 9.02
04-04-08 15.38 15.38 15.38 0 15.38 9.00
04-04-07 15.40 15.40 15.40 0 15.40 9.01
04-04-06 15.43 15.43 15.43 0 15.43 9.03
Date Open High Low Vol Cls adjCls
04-04-05 15.41 15.41 15.41 0 15.41 9.02
04-04-02 15.39 15.39 15.39 0 15.39 9.00
04-04-01 15.38 15.38 15.38 0 15.38 9.00
04-03-31 15.34 15.34 15.34 0 15.34 8.97
04-03-30 15.31 15.31 15.31 0 15.31 8.94
04-03-29 15.27 15.27 15.27 0 15.27 8.92
04-03-26 15.17 15.17 15.17 0 15.17 8.86
04-03-25 15.20 15.20 15.20 0 15.20 8.88
04-03-24 15.08 15.08 15.08 0 15.08 8.81
Date Open High Low Vol Cls adjCls
04-03-23 15.14 15.14 15.14 0 15.14 8.84
04-03-22 15.16 15.16 15.16 0 15.16 8.85
04-03-19 15.27 15.27 15.27 0 15.27 8.92
04-03-18 15.36 15.36 15.36 0 15.36 8.97
04-03-17 15.37 15.37 15.37 0 15.37 8.98
04-03-16 15.26 15.26 15.26 0 15.26 8.91
04-03-15 15.20 15.20 15.20 0 15.20 8.88
04-03-12 15.33 15.33 15.33 0 15.33 8.95
04-03-11 15.24 15.24 15.24 0 15.24 8.90
Date Open High Low Vol Cls adjCls
04-03-10 15.37 15.37 15.37 0 15.37 8.98
04-03-09 15.54 15.54 15.54 0 15.54 9.08
04-03-08 15.60 15.60 15.60 0 15.60 9.11
04-03-05 15.64 15.64 15.64 0 15.64 9.13
04-03-04 15.57 15.57 15.57 0 15.57 9.09
04-03-03 15.55 15.55 15.55 0 15.55 9.08
04-03-02 15.54 15.54 15.54 0 15.54 9.08
04-03-01 15.60 15.60 15.60 0 15.60 9.11
04-02-27 15.50 15.50 15.50 0 15.50 9.05
Date Open High Low Vol Cls adjCls
04-02-26 15.48 15.48 15.48 0 15.48 9.03
04-02-25 15.47 15.47 15.47 0 15.47 9.02
04-02-24 15.44 15.44 15.44 0 15.44 9.00
04-02-23 15.45 15.45 15.45 0 15.45 9.01
04-02-20 15.45 15.45 15.45 0 15.45 9.01
04-02-19 15.48 15.48 15.48 0 15.48 9.03
04-02-18 15.51 15.51 15.51 0 15.51 9.04
04-02-17 15.55 15.55 15.55 0 15.55 9.07
04-02-13 15.45 15.45 15.45 0 15.45 9.01
Date Open High Low Vol Cls adjCls
04-02-12 15.48 15.48 15.48 0 15.48 9.03
04-02-11 15.53 15.53 15.53 0 15.53 9.05
04-02-10 15.42 15.42 15.42 0 15.42 8.99
04-02-09 15.36 15.36 15.36 0 15.36 8.96
04-02-06 15.35 15.35 15.35 0 15.35 8.95
04-02-05 15.23 15.23 15.23 0 15.23 8.88
04-02-04 15.24 15.24 15.24 0 15.24 8.89
04-02-03 15.30 15.30 15.30 0 15.30 8.92
04-02-02 15.30 15.30 15.30 0 15.30 8.92
Date Open High Low Vol Cls adjCls
04-01-30 15.27 15.27 15.27 0 15.27 8.90
04-01-29 15.26 15.26 15.26 0 15.26 8.88
04-01-28 15.23 15.23 15.23 0 15.23 8.86
04-01-27 15.38 15.38 15.38 0 15.38 8.95
04-01-26 15.45 15.45 15.45 0 15.45 8.99
04-01-23 15.38 15.38 15.38 0 15.38 8.95
04-01-22 15.43 15.43 15.43 0 15.43 8.98
04-01-21 15.45 15.45 15.45 0 15.45 8.99
04-01-20 15.35 15.35 15.35 0 15.35 8.93
Date Open High Low Vol Cls adjCls
04-01-16 15.33 15.33 15.33 0 15.33 8.92
04-01-15 15.29 15.29 15.29 0 15.29 8.90
04-01-14 15.30 15.30 15.30 0 15.30 8.90
04-01-13 15.21 15.21 15.21 0 15.21 8.85
04-01-12 15.23 15.23 15.23 0 15.23 8.86
04-01-09 15.20 15.20 15.20 0 15.20 8.85
04-01-08 15.22 15.22 15.22 0 15.22 8.86
04-01-07 15.16 15.16 15.16 0 15.16 8.82
04-01-06 15.16 15.16 15.16 0 15.16 8.82
Date Open High Low Vol Cls adjCls
04-01-05 15.14 15.14 15.14 0 15.14 8.81
04-01-02 15.04 15.04 15.04 0 15.04 8.75
03-12-31 15.07 15.07 15.07 0 15.07 8.77
03-12-30 15.05 15.05 15.05 0 15.05 8.74
03-12-29 15.04 15.04 15.04 0 15.04 8.74
03-12-26 14.95 14.95 14.95 0 14.95 8.68
03-12-24 14.93 14.93 14.93 0 14.93 8.67
03-12-23 14.92 14.92 14.92 0 14.92 8.67
03-12-22 14.92 14.92 14.92 0 14.92 8.67
Date Open High Low Vol Cls adjCls
03-12-19 14.90 14.90 14.90 0 14.90 8.66
03-12-18 14.89 14.89 14.89 0 14.89 8.65
03-12-17 14.76 14.76 14.76 0 14.76 8.57
03-12-16 14.74 14.74 14.74 0 14.74 8.56
03-12-15 14.68 14.68 14.68 0 14.68 8.53
03-12-12 14.73 14.73 14.73 0 14.73 8.56
03-12-11 14.70 14.70 14.70 0 14.70 8.54
03-12-10 14.62 14.62 14.62 0 14.62 8.49
03-12-09 14.62 14.62 14.62 0 14.62 8.49
Date Open High Low Vol Cls adjCls
03-12-08 14.67 14.67 14.67 0 14.67 8.52
03-12-05 14.62 14.62 14.62 0 14.62 8.49
03-12-04 14.61 14.61 14.61 0 14.61 8.49
03-12-03 14.56 14.56 14.56 0 14.56 8.46
03-12-02 14.56 14.56 14.56 0 14.56 8.46
03-12-01 14.55 14.55 14.55 0 14.55 8.45
03-11-28 14.47 14.47 14.47 0 14.47 8.41
03-11-26 14.49 14.49 14.49 0 14.49 8.40
03-11-25 14.47 14.47 14.47 0 14.47 8.39
Date Open High Low Vol Cls adjCls
03-11-24 14.42 14.42 14.42 0 14.42 8.36
03-11-21 14.34 14.34 14.34 0 14.34 8.32
03-11-20 14.32 14.32 14.32 0 14.32 8.30
03-11-19 14.35 14.35 14.35 0 14.35 8.32
03-11-18 14.34 14.34 14.34 0 14.34 8.32
03-11-17 14.40 14.40 14.40 0 14.40 8.35
03-11-14 14.45 14.45 14.45 0 14.45 8.38
03-11-13 14.45 14.45 14.45 0 14.45 8.38
03-11-12 14.40 14.40 14.40 0 14.40 8.35
Date Open High Low Vol Cls adjCls
03-11-11 14.32 14.32 14.32 0 14.32 8.30
03-11-10 14.34 14.34 14.34 0 14.34 8.32
03-11-07 14.38 14.38 14.38 0 14.38 8.34
03-11-06 14.40 14.40 14.40 0 14.40 8.35
03-11-05 14.37 14.37 14.37 0 14.37 8.33
03-11-04 14.39 14.39 14.39 0 14.39 8.34
03-11-03 14.42 14.42 14.42 0 14.42 8.36
03-10-31 14.39 14.39 14.39 0 14.39 8.34
03-10-30 14.35 14.35 14.35 0 14.35 8.31
Date Open High Low Vol Cls adjCls
03-10-29 14.36 14.36 14.36 0 14.36 8.31
03-10-28 14.37 14.37 14.37 0 14.37 8.32
03-10-27 14.27 14.27 14.27 0 14.27 8.26
03-10-24 14.25 14.25 14.25 0 14.25 8.25
03-10-23 14.25 14.25 14.25 0 14.25 8.25
03-10-22 14.23 14.23 14.23 0 14.23 8.24
03-10-21 14.33 14.33 14.33 0 14.33 8.29
03-10-20 14.34 14.34 14.34 0 14.34 8.30
03-10-17 14.32 14.32 14.32 0 14.32 8.29
Date Open High Low Vol Cls adjCls
03-10-16 14.37 14.37 14.37 0 14.37 8.32
03-10-15 14.37 14.37 14.37 0 14.37 8.32
03-10-14 14.40 14.40 14.40 0 14.40 8.33
03-10-13 14.40 14.40 14.40 0 14.40 8.33
03-10-10 14.35 14.35 14.35 0 14.35 8.31
03-10-09 14.34 14.34 14.34 0 14.34 8.30
03-10-08 14.32 14.32 14.32 0 14.32 8.29
03-10-07 14.35 14.35 14.35 0 14.35 8.31
03-10-06 14.35 14.35 14.35 0 14.35 8.31
Date Open High Low Vol Cls adjCls
03-10-03 14.30 14.30 14.30 0 14.30 8.28
03-10-02 14.27 14.27 14.27 0 14.27 8.26
03-10-01 14.27 14.27 14.27 0 14.27 8.26
03-09-30 14.10 14.10 14.10 0 14.10 8.16
03-09-29 14.13 14.13 14.13 0 14.13 8.18
03-09-26 14.08 14.08 14.08 0 14.08 8.15
03-09-25 14.13 14.13 14.13 0 14.13 8.18
03-09-24 14.17 14.17 14.17 0 14.17 8.20
03-09-23 14.26 14.26 14.26 0 14.26 8.25
Date Open High Low Vol Cls adjCls
03-09-22 14.23 14.23 14.23 0 14.23 8.24
03-09-19 14.33 14.33 14.33 0 14.33 8.29
03-09-18 14.34 14.34 14.34 0 14.34 8.30
03-09-17 14.22 14.22 14.22 0 14.22 8.23
03-09-16 14.22 14.22 14.22 0 14.22 8.23
03-09-15 14.14 14.14 14.14 0 14.14 8.18
03-09-12 14.17 14.17 14.17 0 14.17 8.20
03-09-11 14.14 14.14 14.14 0 14.14 8.18
03-09-10 14.13 14.13 14.13 0 14.13 8.18
Date Open High Low Vol Cls adjCls
03-09-09 14.20 14.20 14.20 0 14.20 8.22
03-09-08 14.27 14.27 14.27 0 14.27 8.26
03-09-05 14.19 14.19 14.19 0 14.19 8.21
03-09-04 14.18 14.18 14.18 0 14.18 8.21
03-09-03 14.16 14.16 14.16 0 14.16 8.20
03-09-02 14.13 14.13 14.13 0 14.13 8.18
03-08-29 14.07 14.07 14.07 0 14.07 8.14
03-08-28 14.03 14.03 14.03 0 14.03 8.12
03-08-27 13.94 13.94 13.94 0 13.94 8.07
Date Open High Low Vol Cls adjCls
03-08-26 13.95 13.95 13.95 0 13.95 8.07
03-08-25 13.92 13.92 13.92 0 13.92 8.06
03-08-22 13.96 13.96 13.96 0 13.96 8.08
03-08-21 14.06 14.06 14.06 0 14.06 8.14
03-08-20 14.05 14.05 14.05 0 14.05 8.13
03-08-19 14.05 14.05 14.05 0 14.05 8.13
03-08-18 14.00 14.00 14.00 0 14.00 8.10
03-08-15 13.94 13.94 13.94 0 13.94 8.07
03-08-14 13.94 13.94 13.94 0 13.94 8.07
Date Open High Low Vol Cls adjCls
03-08-13 13.88 13.88 13.88 0 13.88 8.03
03-08-12 13.96 13.96 13.96 0 13.96 8.08
03-08-11 13.90 13.90 13.90 0 13.90 8.04
03-08-08 13.89 13.89 13.89 0 13.89 8.04
03-08-07 13.86 13.86 13.86 0 13.86 8.02
03-08-06 13.80 13.80 13.80 0 13.80 7.99
03-08-05 13.70 13.70 13.70 0 13.70 7.93
03-08-04 13.84 13.84 13.84 0 13.84 8.01
03-08-01 13.81 13.81 13.81 0 13.81 7.99
Date Open High Low Vol Cls adjCls
03-07-31 13.88 13.88 13.88 0 13.88 8.03
03-07-30 13.90 13.90 13.90 0 13.90 8.04
03-07-29 13.90 13.90 13.90 0 13.90 8.04
03-07-28 13.99 13.99 13.99 0 13.99 8.10
03-07-25 14.02 14.02 14.02 0 14.02 8.11
03-07-24 13.90 13.90 13.90 0 13.90 8.04
03-07-23 13.94 13.94 13.94 0 13.94 8.07
03-07-22 13.94 13.94 13.94 0 13.94 8.07
03-07-21 13.86 13.86 13.86 0 13.86 8.02
Date Open High Low Vol Cls adjCls
03-07-18 14.00 14.00 14.00 0 14.00 8.10
03-07-17 13.90 13.90 13.90 0 13.90 8.04
03-07-16 13.97 13.97 13.97 0 13.97 8.09
03-07-15 14.03 14.03 14.03 0 14.03 8.12
03-07-14 14.11 14.11 14.11 0 14.11 8.17
03-07-11 14.10 14.10 14.10 0 14.10 8.16
03-07-10 14.03 14.03 14.03 0 14.03 8.12
03-07-09 14.15 14.15 14.15 0 14.15 8.19
03-07-08 14.19 14.19 14.19 0 14.19 8.21
Date Open High Low Vol Cls adjCls
03-07-07 14.17 14.17 14.17 0 14.17 8.20
03-07-03 14.07 14.07 14.07 0 14.07 8.14
03-07-02 14.14 14.14 14.14 0 14.14 8.18
03-07-01 14.06 14.06 14.06 0 14.06 8.14
03-06-30 14.02 14.02 14.02 0 14.02 8.11
03-06-27 14.05 14.05 14.05 0 14.05 8.13
03-06-26 14.10 14.10 14.10 0 14.10 8.16
03-06-25 14.07 14.07 14.07 0 14.07 8.14
03-06-24 14.14 14.14 14.14 0 14.14 8.18
Date Open High Low Vol Cls adjCls
03-06-23 14.10 14.10 14.10 0 14.10 8.16
03-06-20 14.20 14.20 14.20 0 14.20 8.22
03-06-19 14.19 14.19 14.19 0 14.19 8.21
03-06-18 14.28 14.28 14.28 0 14.28 8.26
03-06-17 14.32 14.32 14.32 0 14.32 8.29
03-06-16 14.33 14.33 14.33 0 14.33 8.29
03-06-13 14.19 14.19 14.19 0 14.19 8.21
03-06-12 14.27 14.27 14.27 0 14.27 8.26
03-06-11 14.25 14.25 14.25 0 14.25 8.25
Date Open High Low Vol Cls adjCls
03-06-10 14.13 14.13 14.13 0 14.13 8.18
03-06-09 14.06 14.06 14.06 0 14.06 8.14
03-06-06 14.16 14.16 14.16 0 14.16 8.20
03-06-05 14.18 14.18 14.18 0 14.18 8.21
03-06-04 14.16 14.16 14.16 0 14.16 8.20
03-06-03 14.05 14.05 14.05 0 14.05 8.13
03-06-02 14.01 14.01 14.01 0 14.01 8.11
03-05-30 13.97 13.97 13.97 0 13.97 8.09
03-05-29 13.85 13.85 13.85 0 13.85 8.02
Date Open High Low Vol Cls adjCls
03-05-28 13.88 13.88 13.88 0 13.88 8.03
03-05-27 13.88 13.88 13.88 0 13.88 8.03
03-05-23 13.77 13.77 13.77 0 13.77 7.97
03-05-22 13.73 13.73 13.73 0 13.73 7.95
03-05-21 13.65 13.65 13.65 0 13.65 7.90
03-05-20 13.60 13.60 13.60 0 13.60 7.87
03-05-19 13.58 13.58 13.58 0 13.58 7.86
03-05-16 13.76 13.76 13.76 0 13.76 7.96
03-05-15 13.73 13.73 13.73 0 13.73 7.95
Date Open High Low Vol Cls adjCls
03-05-14 13.68 13.68 13.68 0 13.68 7.92
03-05-13 13.67 13.67 13.67 0 13.67 7.91
03-05-12 13.67 13.67 13.67 0 13.67 7.91
03-05-09 13.57 13.57 13.57 0 13.57 7.85
03-05-08 13.48 13.48 13.48 0 13.48 7.80
03-05-07 13.56 13.56 13.56 0 13.56 7.85
03-05-06 13.57 13.57 13.57 0 13.57 7.85
03-05-05 13.50 13.50 13.50 0 13.50 7.81
03-05-02 13.51 13.51 13.51 0 13.51 7.82
Date Open High Low Vol Cls adjCls
03-05-01 13.41 13.41 13.41 0 13.41 7.76
03-04-30 13.41 13.41 13.41 0 13.41 7.76
03-04-29 13.38 13.38 13.38 0 13.38 7.74
03-04-28 13.39 13.39 13.39 0 13.39 7.75
03-04-25 13.27 13.27 13.27 0 13.27 7.68
03-04-24 13.35 13.35 13.35 0 13.35 7.73
03-04-23 13.40 13.40 13.40 0 13.40 7.76
03-04-22 13.31 13.31 13.31 0 13.31 7.70
03-04-21 13.15 13.15 13.15 0 13.15 7.61
Date Open High Low Vol Cls adjCls
03-04-17 13.16 13.16 13.16 0 13.16 7.62
03-04-16 13.06 13.06 13.06 0 13.06 7.56
03-04-15 13.15 13.15 13.15 0 13.15 7.61
03-04-14 13.09 13.09 13.09 0 13.09 7.58
03-04-11 12.97 12.97 12.97 0 12.97 7.51
03-04-10 13.00 13.00 13.00 0 13.00 7.52
03-04-09 12.95 12.95 12.95 0 12.95 7.49
03-04-08 13.02 13.02 13.02 0 13.02 7.54
03-04-07 13.04 13.04 13.04 0 13.04 7.55
Date Open High Low Vol Cls adjCls
03-04-04 13.03 13.03 13.03 0 13.03 7.54
03-04-03 13.00 13.00 13.00 0 13.00 7.52
03-04-02 13.04 13.04 13.04 0 13.04 7.55
03-04-01 12.91 12.91 12.91 0 12.91 7.47
03-03-31 12.81 12.81 12.81 0 12.81 7.41
03-03-28 12.92 12.92 12.92 0 12.92 7.48
03-03-27 12.93 12.93 12.93 0 12.93 7.48
03-03-26 12.93 12.93 12.93 0 12.93 7.48
03-03-25 12.94 12.94 12.94 0 12.94 7.49
Date Open High Low Vol Cls adjCls
03-03-24 12.87 12.87 12.87 0 12.87 7.45
03-03-21 13.09 13.09 13.09 0 13.09 7.58
03-03-20 12.97 12.97 12.97 0 12.97 7.51
03-03-19 12.95 12.95 12.95 0 12.95 7.49
03-03-18 12.90 12.90 12.90 0 12.90 7.47
03-03-17 12.69 12.69 12.69 0 12.69 7.34
03-03-14 12.69 12.69 12.69 0 12.69 7.34
03-03-13 12.67 12.67 12.67 0 12.67 7.33
03-03-12 12.50 12.50 12.50 0 12.50 7.23
Date Open High Low Vol Cls adjCls
03-03-11 12.51 12.51 12.51 0 12.51 7.24
03-03-10 12.59 12.59 12.59 0 12.59 7.29
03-03-07 12.75 12.75 12.75 0 12.75 7.38
03-03-06 12.72 12.72 12.72 0 12.72 7.36
03-03-05 12.80 12.80 12.80 0 12.80 7.41
03-03-04 12.75 12.75 12.75 0 12.75 7.38
03-03-03 12.86 12.86 12.86 0 12.86 7.44
03-02-28 12.87 12.87 12.87 0 12.87 7.45
03-02-27 12.83 12.83 12.83 0 12.83 7.43
Date Open High Low Vol Cls adjCls
03-02-26 12.77 12.77 12.77 0 12.77 7.39
03-02-25 12.82 12.82 12.82 0 12.82 7.42
03-02-24 12.79 12.79 12.79 0 12.79 7.40
03-02-21 12.88 12.88 12.88 0 12.88 7.45
03-02-20 12.80 12.80 12.80 0 12.80 7.41
03-02-19 12.85 12.85 12.85 0 12.85 7.44
03-02-18 12.88 12.88 12.88 0 12.88 7.45
03-02-14 12.77 12.77 12.77 0 12.77 7.39
03-02-13 12.69 12.69 12.69 0 12.69 7.34
Date Open High Low Vol Cls adjCls
03-02-12 12.70 12.70 12.70 0 12.70 7.35
03-02-11 12.78 12.78 12.78 0 12.78 7.40
03-02-10 12.83 12.83 12.83 0 12.83 7.43
03-02-07 12.80 12.80 12.80 0 12.80 7.41
03-02-06 12.87 12.87 12.87 0 12.87 7.45
03-02-05 12.93 12.93 12.93 0 12.93 7.48
03-02-04 12.97 12.97 12.97 0 12.97 7.51
03-02-03 13.04 13.04 13.04 0 13.04 7.55
03-01-31 13.01 13.01 13.01 0 13.01 7.53
Date Open High Low Vol Cls adjCls
03-01-30 12.90 12.90 12.90 0 12.90 7.47
03-01-29 13.02 13.02 13.02 0 13.02 7.54
03-01-28 12.97 12.97 12.97 0 12.97 7.51
03-01-27 12.91 12.91 12.91 0 12.91 7.47
03-01-24 13.06 13.06 13.06 0 13.06 7.56
03-01-23 13.24 13.24 13.24 0 13.24 7.66
03-01-22 13.22 13.22 13.22 0 13.22 7.65
03-01-21 13.28 13.28 13.28 0 13.28 7.69
03-01-17 13.41 13.41 13.41 0 13.41 7.76
Date Open High Low Vol Cls adjCls
03-01-16 13.48 13.48 13.48 0 13.48 7.80
03-01-15 13.48 13.48 13.48 0 13.48 7.80
03-01-14 13.56 13.56 13.56 0 13.56 7.85
03-01-13 13.51 13.51 13.51 0 13.51 7.82
03-01-10 13.51 13.51 13.51 0 13.51 7.82
03-01-09 13.51 13.51 13.51 0 13.51 7.82
03-01-08 13.42 13.42 13.42 0 13.42 7.77
03-01-07 13.50 13.50 13.50 0 13.50 7.81
03-01-06 13.59 13.59 13.59 0 13.59 7.87
Date Open High Low Vol Cls adjCls
03-01-03 13.43 13.43 13.43 0 13.43 7.77
03-01-02 13.44 13.44 13.44 0 13.44 7.78
02-12-31 13.25 13.25 13.25 0 13.25 7.67
02-12-30 13.25 13.25 13.25 0 13.25 7.67
02-12-27 13.22 13.22 13.22 0 13.22 7.65
02-12-26 13.32 13.32 13.32 0 13.32 7.71
02-12-24 13.32 13.32 13.32 0 13.32 7.71
02-12-23 13.36 13.36 13.36 0 13.36 7.73
02-12-20 13.36 13.36 13.36 0 13.36 7.73
Date Open High Low Vol Cls adjCls
02-12-19 13.26 13.26 13.26 0 13.26 7.67
02-12-18 13.30 13.30 13.30 0 13.30 7.70
02-12-17 13.38 13.38 13.38 0 13.38 7.74
02-12-16 13.42 13.42 13.42 0 13.42 7.77
02-12-13 13.26 13.26 13.26 0 13.26 7.67
02-12-12 13.33 13.33 13.33 0 13.33 7.71
02-12-11 13.34 13.34 13.34 0 13.34 7.72
02-12-10 13.32 13.32 13.32 0 13.32 7.71
02-12-09 13.25 13.25 13.25 0 13.25 7.67
Date Open High Low Vol Cls adjCls
02-12-06 13.38 13.38 13.38 0 13.38 7.74
02-12-05 13.34 13.34 13.34 0 13.34 7.72
02-12-04 13.39 13.39 13.39 0 13.39 7.75
02-12-03 13.43 13.43 13.43 0 13.43 7.77
02-12-02 13.53 13.53 13.53 0 13.53 7.83
02-11-29 13.51 13.51 13.51 0 13.51 7.82
02-11-27 13.51 13.51 13.51 0 13.51 7.82
02-11-26 13.35 13.35 13.35 0 13.35 7.73
02-11-25 13.47 13.47 13.47 0 13.47 7.80
Date Open High Low Vol Cls adjCls
02-11-22 13.47 13.47 13.47 0 13.47 7.80
02-11-21 13.48 13.48 13.48 0 13.48 7.80
02-11-20 13.34 13.34 13.34 0 13.34 7.72
02-11-19 13.23 13.23 13.23 0 13.23 7.66
02-11-18 13.22 13.22 13.22 0 13.22 7.65
02-11-15 13.25 13.25 13.25 0 13.25 7.67
02-11-14 13.19 13.19 13.19 0 13.19 7.63
02-11-13 13.06 13.06 13.06 0 13.06 7.56
02-11-12 13.11 13.11 13.11 0 13.11 7.59
Date Open High Low Vol Cls adjCls
02-11-11 13.07 13.07 13.07 0 13.07 7.56
02-11-08 13.21 13.21 13.21 0 13.21 7.65
02-11-07 13.24 13.24 13.24 0 13.24 7.66
02-11-06 13.38 13.38 13.38 0 13.38 7.74
02-11-05 13.29 13.29 13.29 0 13.29 7.69
02-11-04 13.26 13.26 13.26 0 13.26 7.67
02-11-01 13.22 13.22 13.22 0 13.22 7.65
02-10-31 13.08 13.08 13.08 0 13.08 7.57
02-10-30 13.11 13.11 13.11 0 13.11 7.59
Date Open High Low Vol Cls adjCls
02-10-29 13.02 13.02 13.02 0 13.02 7.54
02-10-28 13.08 13.08 13.08 0 13.08 7.57
02-10-25 13.10 13.10 13.10 0 13.10 7.58
02-10-24 13.02 13.02 13.02 0 13.02 7.54
02-10-23 13.09 13.09 13.09 0 13.09 7.58
02-10-22 13.04 13.04 13.04 0 13.04 7.55
02-10-21 13.11 13.11 13.11 0 13.11 7.59
02-10-18 13.01 13.01 13.01 0 13.01 7.53
02-10-17 12.99 12.99 12.99 0 12.99 7.52
Date Open High Low Vol Cls adjCls
02-10-16 12.90 12.90 12.90 0 12.90 7.47
02-10-15 13.07 13.07 13.07 0 13.07 7.56
02-10-14 12.78 12.78 12.78 0 12.78 7.40
02-10-11 12.73 12.73 12.73 0 12.73 7.37
02-10-10 12.49 12.49 12.49 0 12.49 7.23
02-10-09 12.27 12.27 12.27 0 12.27 7.10
02-10-08 12.48 12.48 12.48 0 12.48 7.22
02-10-07 12.43 12.43 12.43 0 12.43 7.19
02-10-04 12.58 12.58 12.58 0 12.58 7.28
Date Open High Low Vol Cls adjCls
02-10-03 12.74 12.74 12.74 0 12.74 7.37
02-10-02 12.81 12.81 12.81 0 12.81 7.41
02-10-01 12.97 12.97 12.97 0 12.97 7.51
02-09-30 12.78 12.78 12.78 0 12.78 7.40
02-09-27 12.84 12.84 12.84 0 12.84 7.43
02-09-26 13.03 13.03 13.03 0 13.03 7.54
02-09-25 12.86 12.86 12.86 0 12.86 7.44
02-09-24 12.87 12.87 12.87 0 12.87 7.45
02-09-23 12.87 12.87 12.87 0 12.87 7.45
Date Open High Low Vol Cls adjCls
02-09-20 12.95 12.95 12.95 0 12.95 7.49
02-09-19 12.93 12.93 12.93 0 12.93 7.48
02-09-18 13.12 13.12 13.12 0 13.12 7.59
02-09-17 13.15 13.15 13.15 0 13.15 7.61
02-09-16 13.29 13.29 13.29 0 13.29 7.69
02-09-13 13.29 13.29 13.29 0 13.29 7.69
02-09-12 13.25 13.25 13.25 0 13.25 7.67
02-09-11 13.38 13.38 13.38 0 13.38 7.74
02-09-10 13.37 13.37 13.37 0 13.37 7.74
Date Open High Low Vol Cls adjCls
02-09-09 13.31 13.31 13.31 0 13.31 7.70
02-09-06 13.27 13.27 13.27 0 13.27 7.68
02-09-05 13.19 13.19 13.19 0 13.19 7.63
02-09-04 13.27 13.27 13.27 0 13.27 7.68
02-09-03 13.17 13.17 13.17 0 13.17 7.62
02-08-30 13.44 13.44 13.44 0 13.44 7.78
02-08-29 13.43 13.43 13.43 0 13.43 7.77
02-08-28 13.44 13.44 13.44 0 13.44 7.78
02-08-27 13.57 13.57 13.57 0 13.57 7.85
Date Open High Low Vol Cls adjCls
02-08-26 13.66 13.66 13.66 0 13.66 7.91
02-08-23 13.57 13.57 13.57 0 13.57 7.85
02-08-22 13.69 13.69 13.69 0 13.69 7.92
02-08-21 13.59 13.59 13.59 0 13.59 7.87
02-08-20 13.49 13.49 13.49 0 13.49 7.81
02-08-19 13.55 13.55 13.55 0 13.55 7.84
02-08-16 13.40 13.40 13.40 0 13.40 7.76
02-08-15 13.45 13.45 13.45 0 13.45 7.78
02-08-14 13.36 13.36 13.36 0 13.36 7.73
Date Open High Low Vol Cls adjCls
02-08-13 13.17 13.17 13.17 0 13.17 7.62
02-08-12 13.26 13.26 13.26 0 13.26 7.67
02-08-09 13.29 13.29 13.29 0 13.29 7.69
02-08-08 13.21 13.21 13.21 0 13.21 7.65
02-08-07 13.01 13.01 13.01 0 13.01 7.53
02-08-06 12.91 12.91 12.91 0 12.91 7.47
02-08-05 12.78 12.78 12.78 0 12.78 7.40
02-08-02 13.00 13.00 13.00 0 13.00 7.52
02-08-01 13.14 13.14 13.14 0 13.14 7.60
Date Open High Low Vol Cls adjCls
02-07-31 13.30 13.30 13.30 0 13.30 7.70