Parametric Tax-Managed Intl Eq C (ECIGX)

8.94
+0.00 (+0.00%)
Exchange
NAS
PEGRatio
0.00
Yield
1.14

Parametric Tax-Managed Intl Eq C (ECIGX) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 8.94 8.94 8.94 0 8.94 8.94
15-08-27 8.94 8.94 8.94 0 8.94 8.94
15-08-26 8.80 8.80 8.80 0 8.80 8.80
15-08-25 8.70 8.70 8.70 0 8.70 8.70
15-08-24 8.62 8.62 8.62 0 8.62 8.62
15-08-21 8.93 8.93 8.93 0 8.93 8.93
15-08-20 9.10 9.10 9.10 0 9.10 9.10
15-08-19 9.27 9.27 9.27 0 9.27 9.27
15-08-18 9.34 9.34 9.34 0 9.34 9.34
Date Open High Low Vol Cls adjCls
15-08-17 9.40 9.40 9.40 0 9.40 9.40
15-08-14 9.41 9.41 9.41 0 9.41 9.41
15-08-13 9.41 9.41 9.41 0 9.41 9.41
15-08-12 9.41 9.41 9.41 0 9.41 9.41
15-08-11 9.46 9.46 9.46 0 9.46 9.46
15-08-10 9.61 9.61 9.61 0 9.61 9.61
15-08-07 9.49 9.49 9.49 0 9.49 9.49
15-08-06 9.51 9.51 9.51 0 9.51 9.51
15-08-05 9.55 9.55 9.55 0 9.55 9.55
Date Open High Low Vol Cls adjCls
15-08-04 9.51 9.51 9.51 0 9.51 9.51
15-08-03 9.51 9.51 9.51 0 9.51 9.51
15-07-31 9.50 9.50 9.50 0 9.50 9.50
15-07-30 9.45 9.45 9.45 0 9.45 9.45
15-07-29 9.44 9.44 9.44 0 9.44 9.44
15-07-28 9.41 9.41 9.41 0 9.41 9.41
15-07-27 9.33 9.33 9.33 0 9.33 9.33
15-07-24 9.40 9.40 9.40 0 9.40 9.40
15-07-23 9.48 9.48 9.48 0 9.48 9.48
Date Open High Low Vol Cls adjCls
15-07-22 9.48 9.48 9.48 0 9.48 9.48
15-07-21 9.55 9.55 9.55 0 9.55 9.55
15-07-20 9.56 9.56 9.56 0 9.56 9.56
15-07-17 9.54 9.54 9.54 0 9.54 9.54
15-07-16 9.55 9.55 9.55 0 9.55 9.55
15-07-15 9.48 9.48 9.48 0 9.48 9.48
15-07-14 9.50 9.50 9.50 0 9.50 9.50
15-07-13 9.44 9.44 9.44 0 9.44 9.44
15-07-10 9.38 9.38 9.38 0 9.38 9.38
Date Open High Low Vol Cls adjCls
15-07-09 9.13 9.13 9.13 0 9.13 9.13
15-07-08 9.01 9.01 9.01 0 9.01 9.01
15-07-07 9.14 9.14 9.14 0 9.14 9.14
15-07-06 9.18 9.18 9.18 0 9.18 9.18
15-07-02 9.36 9.36 9.36 0 9.36 9.36
15-07-01 9.35 9.35 9.35 0 9.35 9.35
15-06-30 9.31 9.31 9.31 0 9.31 9.31
15-06-29 9.34 9.34 9.34 0 9.34 9.34
15-06-26 9.58 9.58 9.58 0 9.58 9.58
Date Open High Low Vol Cls adjCls
15-06-25 9.61 9.61 9.61 0 9.61 9.61
15-06-24 9.62 9.62 9.62 0 9.62 9.62
15-06-23 9.68 9.68 9.68 0 9.68 9.68
15-06-22 9.67 9.67 9.67 0 9.67 9.67
15-06-19 9.52 9.52 9.52 0 9.52 9.52
15-06-18 9.54 9.54 9.54 0 9.54 9.54
15-06-17 9.48 9.48 9.48 0 9.48 9.48
15-06-16 9.47 9.47 9.47 0 9.47 9.47
15-06-15 9.46 9.46 9.46 0 9.46 9.46
Date Open High Low Vol Cls adjCls
15-06-12 9.53 9.53 9.53 0 9.53 9.53
15-06-11 9.61 9.61 9.61 0 9.61 9.61
15-06-10 9.58 9.58 9.58 0 9.58 9.58
15-06-09 9.42 9.42 9.42 0 9.42 9.42
15-06-08 9.47 9.47 9.47 0 9.47 9.47
15-06-05 9.47 9.47 9.47 0 9.47 9.47
15-06-04 9.59 9.59 9.59 0 9.59 9.59
15-06-03 9.71 9.71 9.71 0 9.71 9.71
15-06-02 9.65 9.65 9.65 0 9.65 9.65
Date Open High Low Vol Cls adjCls
15-06-01 9.57 9.57 9.57 0 9.57 9.57
15-05-29 9.60 9.60 9.60 0 9.60 9.60
15-05-28 9.68 9.68 9.68 0 9.68 9.68
15-05-27 9.70 9.70 9.70 0 9.70 9.70
15-05-26 9.61 9.61 9.61 0 9.61 9.61
15-05-22 9.77 9.77 9.77 0 9.77 9.77
15-05-21 9.85 9.85 9.85 0 9.85 9.85
15-05-20 9.80 9.80 9.80 0 9.80 9.80
15-05-19 9.79 9.79 9.79 0 9.79 9.79
Date Open High Low Vol Cls adjCls
15-05-18 9.83 9.83 9.83 0 9.83 9.83
15-05-15 9.87 9.87 9.87 0 9.87 9.87
15-05-14 9.86 9.86 9.86 0 9.86 9.86
15-05-13 9.77 9.77 9.77 0 9.77 9.77
15-05-12 9.69 9.69 9.69 0 9.69 9.69
15-05-11 9.70 9.70 9.70 0 9.70 9.70
15-05-08 9.75 9.75 9.75 0 9.75 9.75
15-05-07 9.58 9.58 9.58 0 9.58 9.58
15-05-06 9.62 9.62 9.62 0 9.62 9.62
Date Open High Low Vol Cls adjCls
15-05-05 9.58 9.58 9.58 0 9.58 9.58
15-05-04 9.69 9.69 9.69 0 9.69 9.69
15-05-01 9.67 9.67 9.67 0 9.67 9.67
15-04-30 9.64 9.64 9.64 0 9.64 9.64
15-04-29 9.70 9.70 9.70 0 9.70 9.70
15-04-28 9.77 9.77 9.77 0 9.77 9.77
15-04-27 9.76 9.76 9.76 0 9.76 9.76
15-04-24 9.70 9.70 9.70 0 9.70 9.70
15-04-23 9.64 9.64 9.64 0 9.64 9.64
Date Open High Low Vol Cls adjCls
15-04-22 9.60 9.60 9.60 0 9.60 9.60
15-04-21 9.60 9.60 9.60 0 9.60 9.60
15-04-20 9.52 9.52 9.52 0 9.52 9.52
15-04-17 9.51 9.51 9.51 0 9.51 9.51
15-04-16 9.63 9.63 9.63 0 9.63 9.63
15-04-15 9.59 9.59 9.59 0 9.59 9.59
15-04-14 9.57 9.57 9.57 0 9.57 9.57
15-04-13 9.49 9.49 9.49 0 9.49 9.49
15-04-10 9.54 9.54 9.54 0 9.54 9.54
Date Open High Low Vol Cls adjCls
15-04-09 9.52 9.52 9.52 0 9.52 9.52
15-04-08 9.51 9.51 9.51 0 9.51 9.51
15-04-07 9.47 9.47 9.47 0 9.47 9.47
15-04-06 9.48 9.48 9.48 0 9.48 9.48
15-04-02 9.40 9.40 9.40 0 9.40 9.40
15-04-01 9.31 9.31 9.31 0 9.31 9.31
15-03-31 9.27 9.27 9.27 0 9.27 9.27
15-03-30 9.39 9.39 9.39 0 9.39 9.39
15-03-27 9.39 9.39 9.39 0 9.39 9.39
Date Open High Low Vol Cls adjCls
15-03-26 9.37 9.37 9.37 0 9.37 9.37
15-03-25 9.45 9.45 9.45 0 9.45 9.45
15-03-24 9.51 9.51 9.51 0 9.51 9.51
15-03-23 9.52 9.52 9.52 0 9.52 9.52
15-03-20 9.45 9.45 9.45 0 9.45 9.45
15-03-19 9.25 9.25 9.25 0 9.25 9.25
15-03-18 9.35 9.35 9.35 0 9.35 9.35
15-03-17 9.17 9.17 9.17 0 9.17 9.17
15-03-16 9.19 9.19 9.19 0 9.19 9.19
Date Open High Low Vol Cls adjCls
15-03-13 9.09 9.09 9.09 0 9.09 9.09
15-03-12 9.16 9.16 9.16 0 9.16 9.16
15-03-11 9.05 9.05 9.05 0 9.05 9.05
15-03-10 9.04 9.04 9.04 0 9.04 9.04
15-03-09 9.23 9.23 9.23 0 9.23 9.23
15-03-06 9.23 9.23 9.23 0 9.23 9.23
15-03-05 9.37 9.37 9.37 0 9.37 9.37
15-03-04 9.34 9.34 9.34 0 9.34 9.34
15-03-03 9.39 9.39 9.39 0 9.39 9.39
Date Open High Low Vol Cls adjCls
15-03-02 9.43 9.43 9.43 0 9.43 9.43
15-02-27 9.44 9.44 9.44 0 9.44 9.44
15-02-26 9.43 9.43 9.43 0 9.43 9.43
15-02-25 9.48 9.48 9.48 0 9.48 9.48
15-02-24 9.44 9.44 9.44 0 9.44 9.44
15-02-23 9.39 9.39 9.39 0 9.39 9.39
15-02-20 9.42 9.42 9.42 0 9.42 9.42
15-02-19 9.35 9.35 9.35 0 9.35 9.35
15-02-18 9.33 9.33 9.33 0 9.33 9.33
Date Open High Low Vol Cls adjCls
15-02-17 9.29 9.29 9.29 0 9.29 9.29
15-02-13 9.27 9.27 9.27 0 9.27 9.27
15-02-12 9.23 9.23 9.23 0 9.23 9.23
15-02-11 9.09 9.09 9.09 0 9.09 9.09
15-02-10 9.15 9.15 9.15 0 9.15 9.15
15-02-09 9.07 9.07 9.07 0 9.07 9.07
15-02-06 9.11 9.11 9.11 0 9.11 9.11
15-02-05 9.23 9.23 9.23 0 9.23 9.23
15-02-04 9.13 9.13 9.13 0 9.13 9.13
Date Open High Low Vol Cls adjCls
15-02-03 9.20 9.20 9.20 0 9.20 9.20
15-02-02 9.08 9.08 9.08 0 9.08 9.08
15-01-30 8.99 8.99 8.99 0 8.99 8.99
15-01-29 9.09 9.09 9.09 0 9.09 9.09
15-01-28 9.00 9.00 9.00 0 9.00 9.00
15-01-27 9.08 9.08 9.08 0 9.08 9.08
15-01-26 9.06 9.06 9.06 0 9.06 9.06
15-01-23 8.97 8.97 8.97 0 8.97 8.97
15-01-22 9.00 9.00 9.00 0 9.00 9.00
Date Open High Low Vol Cls adjCls
15-01-21 8.99 8.99 8.99 0 8.99 8.99
15-01-20 8.94 8.94 8.94 0 8.94 8.94
15-01-16 8.90 8.90 8.90 0 8.90 8.90
15-01-15 8.83 8.83 8.83 0 8.83 8.83
15-01-14 8.78 8.78 8.78 0 8.78 8.78
15-01-13 8.79 8.79 8.79 0 8.79 8.79
15-01-12 8.75 8.75 8.75 0 8.75 8.75
15-01-09 8.75 8.75 8.75 0 8.75 8.75
15-01-08 8.77 8.77 8.77 0 8.77 8.77
Date Open High Low Vol Cls adjCls
15-01-07 8.64 8.64 8.64 0 8.64 8.64
15-01-06 8.60 8.60 8.60 0 8.60 8.60
15-01-05 8.69 8.69 8.69 0 8.69 8.69
15-01-02 8.86 8.86 8.86 0 8.86 8.86
14-12-31 8.89 8.89 8.89 0 8.89 8.89
14-12-30 8.94 8.94 8.94 0 8.94 8.94
14-12-29 9.01 9.01 9.01 0 9.01 9.01
14-12-26 9.03 9.03 9.03 0 9.03 9.03
14-12-24 9.02 9.02 9.02 0 9.02 9.02
Date Open High Low Vol Cls adjCls
14-12-23 9.01 9.01 9.01 0 9.01 9.01
14-12-22 9.03 9.03 9.03 0 9.03 9.03
14-12-19 9.14 9.14 9.14 0 9.14 8.98
14-12-18 9.14 9.14 9.14 0 9.14 8.98
14-12-17 8.97 8.97 8.97 0 8.97 8.82
14-12-16 8.92 8.92 8.92 0 8.92 8.77
14-12-15 8.86 8.86 8.86 0 8.86 8.71
14-12-12 9.00 9.00 9.00 0 9.00 8.85
14-12-11 9.14 9.14 9.14 0 9.14 8.98
Date Open High Low Vol Cls adjCls
14-12-10 9.16 9.16 9.16 0 9.16 9.00
14-12-09 9.24 9.24 9.24 0 9.24 9.08
14-12-08 9.28 9.28 9.28 0 9.28 9.12
14-12-05 9.34 9.34 9.34 0 9.34 9.18
14-12-04 9.33 9.33 9.33 0 9.33 9.17
14-12-03 9.34 9.34 9.34 0 9.34 9.18
14-12-02 9.35 9.35 9.35 0 9.35 9.19
14-12-01 9.35 9.35 9.35 0 9.35 9.19
14-11-28 9.36 9.36 9.36 0 9.36 9.20
Date Open High Low Vol Cls adjCls
14-11-26 9.43 9.43 9.43 0 9.43 9.27
14-11-25 9.39 9.39 9.39 0 9.39 9.23
14-11-24 9.38 9.38 9.38 0 9.38 9.22
14-11-21 9.35 9.35 9.35 0 9.35 9.19
14-11-20 9.29 9.29 9.29 0 9.29 9.13
14-11-19 9.32 9.32 9.32 0 9.32 9.16
14-11-18 9.34 9.34 9.34 0 9.34 9.18
14-11-17 9.24 9.24 9.24 0 9.24 9.08
14-11-14 9.28 9.28 9.28 0 9.28 9.12
Date Open High Low Vol Cls adjCls
14-11-13 9.25 9.25 9.25 0 9.25 9.09
14-11-12 9.22 9.22 9.22 0 9.22 9.06
14-11-11 9.29 9.29 9.29 0 9.29 9.13
14-11-10 9.22 9.22 9.22 0 9.22 9.06
14-11-07 9.18 9.18 9.18 0 9.18 9.02
14-11-06 9.17 9.17 9.17 0 9.17 9.01
14-11-05 9.22 9.22 9.22 0 9.22 9.06
14-11-04 9.19 9.19 9.19 0 9.19 9.03
14-11-03 9.22 9.22 9.22 0 9.22 9.06
Date Open High Low Vol Cls adjCls
14-10-31 9.31 9.31 9.31 0 9.31 9.15
14-10-30 9.19 9.19 9.19 0 9.19 9.03
14-10-29 9.14 9.14 9.14 0 9.14 8.98
14-10-28 9.20 9.20 9.20 0 9.20 9.04
14-10-27 9.08 9.08 9.08 0 9.08 8.93
14-10-24 9.09 9.09 9.09 0 9.09 8.93
14-10-23 9.05 9.05 9.05 0 9.05 8.90
14-10-22 8.97 8.97 8.97 0 8.97 8.82
14-10-21 9.01 9.01 9.01 0 9.01 8.86
Date Open High Low Vol Cls adjCls
14-10-20 8.92 8.92 8.92 0 8.92 8.77
14-10-17 8.86 8.86 8.86 0 8.86 8.71
14-10-16 8.74 8.74 8.74 0 8.74 8.59
14-10-15 8.82 8.82 8.82 0 8.82 8.67
14-10-14 8.84 8.84 8.84 0 8.84 8.69
14-10-13 8.83 8.83 8.83 0 8.83 8.68
14-10-10 8.85 8.85 8.85 0 8.85 8.70
14-10-09 9.00 9.00 9.00 0 9.00 8.85
14-10-08 9.20 9.20 9.20 0 9.20 9.04
Date Open High Low Vol Cls adjCls
14-10-07 9.10 9.10 9.10 0 9.10 8.94
14-10-06 9.22 9.22 9.22 0 9.22 9.06
14-10-03 9.16 9.16 9.16 0 9.16 9.00
14-10-02 9.17 9.17 9.17 0 9.17 9.01
14-10-01 9.26 9.26 9.26 0 9.26 9.10
14-09-30 9.35 9.35 9.35 0 9.35 9.19
14-09-29 9.38 9.38 9.38 0 9.38 9.22
14-09-26 9.43 9.43 9.43 0 9.43 9.27
14-09-25 9.41 9.41 9.41 0 9.41 9.25
Date Open High Low Vol Cls adjCls
14-09-24 9.53 9.53 9.53 0 9.53 9.37
14-09-23 9.48 9.48 9.48 0 9.48 9.32
14-09-22 9.56 9.56 9.56 0 9.56 9.40
14-09-19 9.58 9.58 9.58 0 9.58 9.42
14-09-18 9.63 9.63 9.63 0 9.63 9.47
14-09-17 9.55 9.55 9.55 0 9.55 9.39
14-09-16 9.62 9.62 9.62 0 9.62 9.46
14-09-15 9.60 9.60 9.60 0 9.60 9.44
14-09-12 9.62 9.62 9.62 0 9.62 9.46
Date Open High Low Vol Cls adjCls
14-09-11 9.65 9.65 9.65 0 9.65 9.49
14-09-10 9.68 9.68 9.68 0 9.68 9.51
14-09-09 9.67 9.67 9.67 0 9.67 9.50
14-09-08 9.69 9.69 9.69 0 9.69 9.52
14-09-05 9.79 9.79 9.79 0 9.79 9.62
14-09-04 9.78 9.78 9.78 0 9.78 9.61
14-09-03 9.84 9.84 9.84 0 9.84 9.67
14-09-02 9.78 9.78 9.78 0 9.78 9.61
14-08-29 9.77 9.77 9.77 0 9.77 9.60
Date Open High Low Vol Cls adjCls
14-08-28 9.79 9.79 9.79 0 9.79 9.62
14-08-27 9.83 9.83 9.83 0 9.83 9.66
14-08-26 9.80 9.80 9.80 0 9.80 9.63
14-08-25 9.78 9.78 9.78 0 9.78 9.61
14-08-22 9.73 9.73 9.73 0 9.73 9.56
14-08-21 9.79 9.79 9.79 0 9.79 9.62
14-08-20 9.73 9.73 9.73 0 9.73 9.56
14-08-19 9.77 9.77 9.77 0 9.77 9.60
14-08-18 9.75 9.75 9.75 0 9.75 9.58
Date Open High Low Vol Cls adjCls
14-08-15 9.69 9.69 9.69 0 9.69 9.52
14-08-14 9.69 9.69 9.69 0 9.69 9.52
14-08-13 9.64 9.64 9.64 0 9.64 9.48
14-08-12 9.60 9.60 9.60 0 9.60 9.44
14-08-11 9.61 9.61 9.61 0 9.61 9.45
14-08-08 9.56 9.56 9.56 0 9.56 9.40
14-08-07 9.53 9.53 9.53 0 9.53 9.37
14-08-06 9.61 9.61 9.61 0 9.61 9.45
14-08-05 9.64 9.64 9.64 0 9.64 9.48
Date Open High Low Vol Cls adjCls
14-08-04 9.73 9.73 9.73 0 9.73 9.56
14-08-01 9.70 9.70 9.70 0 9.70 9.53
14-07-31 9.76 9.76 9.76 0 9.76 9.59
14-07-30 9.91 9.91 9.91 0 9.91 9.74
14-07-29 9.92 9.92 9.92 0 9.92 9.75
14-07-28 9.94 9.94 9.94 0 9.94 9.77
14-07-25 9.93 9.93 9.93 0 9.93 9.76
14-07-24 9.99 9.99 9.99 0 9.99 9.82
14-07-23 9.97 9.97 9.97 0 9.97 9.80
Date Open High Low Vol Cls adjCls
14-07-22 9.96 9.96 9.96 0 9.96 9.79
14-07-21 9.91 9.91 9.91 0 9.91 9.74
14-07-18 9.94 9.94 9.94 0 9.94 9.77
14-07-17 9.89 9.89 9.89 0 9.89 9.72
14-07-16 9.99 9.99 9.99 0 9.99 9.82
14-07-15 9.92 9.92 9.92 0 9.92 9.75
14-07-14 9.96 9.96 9.96 0 9.96 9.79
14-07-11 9.90 9.90 9.90 0 9.90 9.73
14-07-10 9.88 9.88 9.88 0 9.88 9.71
Date Open High Low Vol Cls adjCls
14-07-09 9.99 9.99 9.99 0 9.99 9.82
14-07-08 9.97 9.97 9.97 0 9.97 9.80
14-07-07 10.06 10.06 10.06 0 10.06 9.89
14-07-03 10.14 10.14 10.14 0 10.14 9.97
14-07-02 10.11 10.11 10.11 0 10.11 9.94
14-07-01 10.11 10.11 10.11 0 10.11 9.94
14-06-30 10.04 10.04 10.04 0 10.04 9.87
14-06-27 10.02 10.02 10.02 0 10.02 9.85
14-06-26 10.01 10.01 10.01 0 10.01 9.84
Date Open High Low Vol Cls adjCls
14-06-25 9.99 9.99 9.99 0 9.99 9.82
14-06-24 10.00 10.00 10.00 0 10.00 9.83
14-06-23 10.05 10.05 10.05 0 10.05 9.88
14-06-20 10.07 10.07 10.07 0 10.07 9.90
14-06-19 10.09 10.09 10.09 0 10.09 9.92
14-06-18 10.05 10.05 10.05 0 10.05 9.88
14-06-17 9.97 9.97 9.97 0 9.97 9.80
14-06-16 9.97 9.97 9.97 0 9.97 9.80
14-06-13 9.98 9.98 9.98 0 9.98 9.81
Date Open High Low Vol Cls adjCls
14-06-12 9.98 9.98 9.98 0 9.98 9.81
14-06-11 9.97 9.97 9.97 0 9.97 9.80
14-06-10 10.01 10.01 10.01 0 10.01 9.84
14-06-09 10.02 10.02 10.02 0 10.02 9.85
14-06-06 10.04 10.04 10.04 0 10.04 9.87
14-06-05 10.00 10.00 10.00 0 10.00 9.83
14-06-04 9.94 9.94 9.94 0 9.94 9.77
14-06-03 9.94 9.94 9.94 0 9.94 9.77
14-06-02 9.97 9.97 9.97 0 9.97 9.80
Date Open High Low Vol Cls adjCls
14-05-30 9.95 9.95 9.95 0 9.95 9.78
14-05-29 9.94 9.94 9.94 0 9.94 9.77
14-05-28 9.90 9.90 9.90 0 9.90 9.73
14-05-27 9.93 9.93 9.93 0 9.93 9.76
14-05-23 9.86 9.86 9.86 0 9.86 9.69
14-05-22 9.83 9.83 9.83 0 9.83 9.66
14-05-21 9.83 9.83 9.83 0 9.83 9.66
14-05-20 9.75 9.75 9.75 0 9.75 9.58
14-05-19 9.80 9.80 9.80 0 9.80 9.63
Date Open High Low Vol Cls adjCls
14-05-16 9.81 9.81 9.81 0 9.81 9.64
14-05-15 9.81 9.81 9.81 0 9.81 9.64
14-05-14 9.85 9.85 9.85 0 9.85 9.68
14-05-13 9.86 9.86 9.86 0 9.86 9.69
14-05-12 9.87 9.87 9.87 0 9.87 9.70
14-05-09 9.81 9.81 9.81 0 9.81 9.64
14-05-08 9.82 9.82 9.82 0 9.82 9.65
14-05-07 9.84 9.84 9.84 0 9.84 9.67
14-05-06 9.83 9.83 9.83 0 9.83 9.66
Date Open High Low Vol Cls adjCls
14-05-05 9.83 9.83 9.83 0 9.83 9.66
14-05-02 9.84 9.84 9.84 0 9.84 9.67
14-05-01 9.85 9.85 9.85 0 9.85 9.68
14-04-30 9.84 9.84 9.84 0 9.84 9.67
14-04-29 9.78 9.78 9.78 0 9.78 9.61
14-04-28 9.73 9.73 9.73 0 9.73 9.56
14-04-25 9.69 9.69 9.69 0 9.69 9.52
14-04-24 9.75 9.75 9.75 0 9.75 9.58
14-04-23 9.73 9.73 9.73 0 9.73 9.56
Date Open High Low Vol Cls adjCls
14-04-22 9.76 9.76 9.76 0 9.76 9.59
14-04-21 9.68 9.68 9.68 0 9.68 9.51
14-04-17 9.68 9.68 9.68 0 9.68 9.51
14-04-16 9.67 9.67 9.67 0 9.67 9.50
14-04-15 9.58 9.58 9.58 0 9.58 9.42
14-04-14 9.60 9.60 9.60 0 9.60 9.44
14-04-11 9.57 9.57 9.57 0 9.57 9.41
14-04-10 9.65 9.65 9.65 0 9.65 9.49
14-04-09 9.80 9.80 9.80 0 9.80 9.63
Date Open High Low Vol Cls adjCls
14-04-08 9.67 9.67 9.67 0 9.67 9.50
14-04-07 9.65 9.65 9.65 0 9.65 9.49
14-04-04 9.69 9.69 9.69 0 9.69 9.52
14-04-03 9.72 9.72 9.72 0 9.72 9.55
14-04-02 9.74 9.74 9.74 0 9.74 9.57
14-04-01 9.75 9.75 9.75 0 9.75 9.58
14-03-31 9.70 9.70 9.70 0 9.70 9.53
14-03-28 9.64 9.64 9.64 0 9.64 9.48
14-03-27 9.58 9.58 9.58 0 9.58 9.42
Date Open High Low Vol Cls adjCls
14-03-26 9.55 9.55 9.55 0 9.55 9.39
14-03-25 9.54 9.54 9.54 0 9.54 9.38
14-03-24 9.45 9.45 9.45 0 9.45 9.29
14-03-21 9.43 9.43 9.43 0 9.43 9.27
14-03-20 9.43 9.43 9.43 0 9.43 9.27
14-03-19 9.45 9.45 9.45 0 9.45 9.29
14-03-18 9.58 9.58 9.58 0 9.58 9.42
14-03-17 9.51 9.51 9.51 0 9.51 9.35
14-03-14 9.40 9.40 9.40 0 9.40 9.24
Date Open High Low Vol Cls adjCls
14-03-13 9.43 9.43 9.43 0 9.43 9.27
14-03-12 9.57 9.57 9.57 0 9.57 9.41
14-03-11 9.62 9.62 9.62 0 9.62 9.46
14-03-10 9.65 9.65 9.65 0 9.65 9.49
14-03-07 9.69 9.69 9.69 0 9.69 9.52
14-03-06 9.75 9.75 9.75 0 9.75 9.58
14-03-05 9.65 9.65 9.65 0 9.65 9.49
14-03-04 9.67 9.67 9.67 0 9.67 9.50
14-03-03 9.49 9.49 9.49 0 9.49 9.33
Date Open High Low Vol Cls adjCls
14-02-28 9.70 9.70 9.70 0 9.70 9.53
14-02-27 9.64 9.64 9.64 0 9.64 9.48
14-02-26 9.61 9.61 9.61 0 9.61 9.45
14-02-25 9.66 9.66 9.66 0 9.66 9.50
14-02-24 9.65 9.65 9.65 0 9.65 9.49
14-02-21 9.57 9.57 9.57 0 9.57 9.41
14-02-20 9.55 9.55 9.55 0 9.55 9.39
14-02-19 9.52 9.52 9.52 0 9.52 9.36
14-02-18 9.55 9.55 9.55 0 9.55 9.39
Date Open High Low Vol Cls adjCls
14-02-14 9.51 9.51 9.51 0 9.51 9.35
14-02-13 9.46 9.46 9.46 0 9.46 9.30
14-02-12 9.41 9.41 9.41 0 9.41 9.25
14-02-11 9.41 9.41 9.41 0 9.41 9.25
14-02-10 9.30 9.30 9.30 0 9.30 9.14
14-02-07 9.31 9.31 9.31 0 9.31 9.15
14-02-06 9.19 9.19 9.19 0 9.19 9.03
14-02-05 9.05 9.05 9.05 0 9.05 8.90
14-02-04 9.03 9.03 9.03 0 9.03 8.88
Date Open High Low Vol Cls adjCls
14-02-03 9.02 9.02 9.02 0 9.02 8.87
14-01-31 9.13 9.13 9.13 0 9.13 8.97
14-01-30 9.22 9.22 9.22 0 9.22 9.06
14-01-29 9.22 9.22 9.22 0 9.22 9.06
14-01-28 9.29 9.29 9.29 0 9.29 9.13
14-01-27 9.23 9.23 9.23 0 9.23 9.07
14-01-24 9.28 9.28 9.28 0 9.28 9.12
14-01-23 9.50 9.50 9.50 0 9.50 9.34
14-01-22 9.52 9.52 9.52 0 9.52 9.36
Date Open High Low Vol Cls adjCls
14-01-21 9.54 9.54 9.54 0 9.54 9.38
14-01-17 9.48 9.48 9.48 0 9.48 9.32
14-01-16 9.53 9.53 9.53 0 9.53 9.37
14-01-15 9.52 9.52 9.52 0 9.52 9.36
14-01-14 9.50 9.50 9.50 0 9.50 9.34
14-01-13 9.45 9.45 9.45 0 9.45 9.29
14-01-10 9.50 9.50 9.50 0 9.50 9.34
14-01-09 9.42 9.42 9.42 0 9.42 9.26
14-01-08 9.40 9.40 9.40 0 9.40 9.24
Date Open High Low Vol Cls adjCls
14-01-07 9.40 9.40 9.40 0 9.40 9.24
14-01-06 9.38 9.38 9.38 0 9.38 9.22
14-01-03 9.38 9.38 9.38 0 9.38 9.22
14-01-02 9.37 9.37 9.37 0 9.37 9.21
13-12-31 9.51 9.51 9.51 0 9.51 9.35
13-12-30 9.49 9.49 9.49 0 9.49 9.33
13-12-27 9.45 9.45 9.45 0 9.45 9.29
13-12-26 9.39 9.39 9.39 0 9.39 9.23
13-12-24 9.34 9.34 9.34 0 9.34 9.18
Date Open High Low Vol Cls adjCls
13-12-23 9.34 9.34 9.34 0 9.34 9.18
13-12-20 9.39 9.39 9.39 0 9.39 9.11
13-12-19 9.32 9.32 9.32 0 9.32 9.04
13-12-18 9.30 9.30 9.30 0 9.30 9.02
13-12-17 9.22 9.22 9.22 0 9.22 8.94
13-12-16 9.25 9.25 9.25 0 9.25 8.97
13-12-13 9.17 9.17 9.17 0 9.17 8.89
13-12-12 9.18 9.18 9.18 0 9.18 8.90
13-12-11 9.25 9.25 9.25 0 9.25 8.97
Date Open High Low Vol Cls adjCls
13-12-10 9.33 9.33 9.33 0 9.33 9.05
13-12-09 9.35 9.35 9.35 0 9.35 9.07
13-12-06 9.34 9.34 9.34 0 9.34 9.06
13-12-05 9.26 9.26 9.26 0 9.26 8.98
13-12-04 9.29 9.29 9.29 0 9.29 9.01
13-12-03 9.35 9.35 9.35 0 9.35 9.07
13-12-02 9.42 9.42 9.42 0 9.42 9.14
13-11-29 9.47 9.47 9.47 0 9.47 9.18
13-11-27 9.45 9.45 9.45 0 9.45 9.17
Date Open High Low Vol Cls adjCls
13-11-26 9.42 9.42 9.42 0 9.42 9.14
13-11-25 9.43 9.43 9.43 0 9.43 9.15
13-11-22 9.44 9.44 9.44 0 9.44 9.16
13-11-21 9.40 9.40 9.40 0 9.40 9.12
13-11-20 9.35 9.35 9.35 0 9.35 9.07
13-11-19 9.44 9.44 9.44 0 9.44 9.16
13-11-18 9.45 9.45 9.45 0 9.45 9.17
13-11-15 9.44 9.44 9.44 0 9.44 9.16
13-11-14 9.38 9.38 9.38 0 9.38 9.10
Date Open High Low Vol Cls adjCls
13-11-13 9.35 9.35 9.35 0 9.35 9.07
13-11-12 9.32 9.32 9.32 0 9.32 9.04
13-11-11 9.36 9.36 9.36 0 9.36 9.08
13-11-08 9.32 9.32 9.32 0 9.32 9.04
13-11-07 9.30 9.30 9.30 0 9.30 9.02
13-11-06 9.44 9.44 9.44 0 9.44 9.16
13-11-05 9.35 9.35 9.35 0 9.35 9.07
13-11-04 9.42 9.42 9.42 0 9.42 9.14
13-11-01 9.37 9.37 9.37 0 9.37 9.09
Date Open High Low Vol Cls adjCls
13-10-31 9.43 9.43 9.43 0 9.43 9.15
13-10-30 9.48 9.48 9.48 0 9.48 9.19
13-10-29 9.50 9.50 9.50 0 9.50 9.21
13-10-28 9.49 9.49 9.49 0 9.49 9.20
13-10-25 9.51 9.51 9.51 0 9.51 9.22
13-10-24 9.53 9.53 9.53 0 9.53 9.24
13-10-23 9.48 9.48 9.48 0 9.48 9.19
13-10-22 9.56 9.56 9.56 0 9.56 9.27
13-10-21 9.47 9.47 9.47 0 9.47 9.18
Date Open High Low Vol Cls adjCls
13-10-18 9.43 9.43 9.43 0 9.43 9.15
13-10-17 9.38 9.38 9.38 0 9.38 9.10
13-10-16 9.26 9.26 9.26 0 9.26 8.98
13-10-15 9.20 9.20 9.20 0 9.20 8.92
13-10-14 9.23 9.23 9.23 0 9.23 8.95
13-10-11 9.22 9.22 9.22 0 9.22 8.94
13-10-10 9.16 9.16 9.16 0 9.16 8.88
13-10-09 9.07 9.07 9.07 0 9.07 8.80
13-10-08 9.07 9.07 9.07 0 9.07 8.80
Date Open High Low Vol Cls adjCls
13-10-07 9.15 9.15 9.15 0 9.15 8.87
13-10-04 9.19 9.19 9.19 0 9.19 8.91
13-10-03 9.22 9.22 9.22 0 9.22 8.94
13-10-02 9.25 9.25 9.25 0 9.25 8.97
13-10-01 9.27 9.27 9.27 0 9.27 8.99
13-09-30 9.22 9.22 9.22 0 9.22 8.94
13-09-27 9.25 9.25 9.25 0 9.25 8.97
13-09-26 9.26 9.26 9.26 0 9.26 8.98
13-09-25 9.24 9.24 9.24 0 9.24 8.96
Date Open High Low Vol Cls adjCls
13-09-24 9.22 9.22 9.22 0 9.22 8.94
13-09-23 9.24 9.24 9.24 0 9.24 8.96
13-09-20 9.26 9.26 9.26 0 9.26 8.98
13-09-19 9.28 9.28 9.28 0 9.28 9.00
13-09-18 9.32 9.32 9.32 0 9.32 9.04
13-09-17 9.11 9.11 9.11 0 9.11 8.84
13-09-16 9.09 9.09 9.09 0 9.09 8.82
13-09-13 9.02 9.02 9.02 0 9.02 8.75
13-09-12 8.99 8.99 8.99 0 8.99 8.72
Date Open High Low Vol Cls adjCls
13-09-11 9.02 9.02 9.02 0 9.02 8.75
13-09-10 8.98 8.98 8.98 0 8.98 8.71
13-09-09 8.89 8.89 8.89 0 8.89 8.62
13-09-06 8.80 8.80 8.80 0 8.80 8.53
13-09-05 8.75 8.75 8.75 0 8.75 8.49
13-09-04 8.78 8.78 8.78 0 8.78 8.52
13-09-03 8.75 8.75 8.75 0 8.75 8.49
13-08-30 8.63 8.63 8.63 0 8.63 8.37
13-08-29 8.71 8.71 8.71 0 8.71 8.45
Date Open High Low Vol Cls adjCls
13-08-28 8.73 8.73 8.73 0 8.73 8.47
13-08-27 8.77 8.77 8.77 0 8.77 8.51
13-08-26 8.89 8.89 8.89 0 8.89 8.62
13-08-23 8.92 8.92 8.92 0 8.92 8.65
13-08-22 8.87 8.87 8.87 0 8.87 8.60
13-08-21 8.80 8.80 8.80 0 8.80 8.53
13-08-20 8.91 8.91 8.91 0 8.91 8.64
13-08-19 8.91 8.91 8.91 0 8.91 8.64
13-08-16 8.95 8.95 8.95 0 8.95 8.68
Date Open High Low Vol Cls adjCls
13-08-15 8.96 8.96 8.96 0 8.96 8.69
13-08-14 8.98 8.98 8.98 0 8.98 8.71
13-08-13 8.98 8.98 8.98 0 8.98 8.71
13-08-12 8.95 8.95 8.95 0 8.95 8.68
13-08-09 8.98 8.98 8.98 0 8.98 8.71
13-08-08 8.98 8.98 8.98 0 8.98 8.71
13-08-07 8.91 8.91 8.91 0 8.91 8.64
13-08-06 8.93 8.93 8.93 0 8.93 8.66
13-08-05 8.93 8.93 8.93 0 8.93 8.66
Date Open High Low Vol Cls adjCls
13-08-02 8.92 8.92 8.92 0 8.92 8.65
13-08-01 8.84 8.84 8.84 0 8.84 8.57
13-07-31 8.79 8.79 8.79 0 8.79 8.52
13-07-30 8.77 8.77 8.77 0 8.77 8.51
13-07-29 8.77 8.77 8.77 0 8.77 8.51
13-07-26 8.81 8.81 8.81 0 8.81 8.54
13-07-25 8.85 8.85 8.85 0 8.85 8.58
13-07-24 8.80 8.80 8.80 0 8.80 8.53
13-07-23 8.81 8.81 8.81 0 8.81 8.54
Date Open High Low Vol Cls adjCls
13-07-22 8.78 8.78 8.78 0 8.78 8.52
13-07-19 8.77 8.77 8.77 0 8.77 8.51
13-07-18 8.77 8.77 8.77 0 8.77 8.51
13-07-17 8.73 8.73 8.73 0 8.73 8.47
13-07-16 8.72 8.72 8.72 0 8.72 8.46
13-07-15 8.71 8.71 8.71 0 8.71 8.45
13-07-12 8.69 8.69 8.69 0 8.69 8.43
13-07-11 8.75 8.75 8.75 0 8.75 8.49
13-07-10 8.53 8.53 8.53 0 8.53 8.27
Date Open High Low Vol Cls adjCls
13-07-09 8.47 8.47 8.47 0 8.47 8.21
13-07-08 8.44 8.44 8.44 0 8.44 8.19
13-07-05 8.38 8.38 8.38 0 8.38 8.13
13-07-03 8.37 8.37 8.37 0 8.37 8.12
13-07-02 8.38 8.38 8.38 0 8.38 8.13
13-07-01 8.42 8.42 8.42 0 8.42 8.17
13-06-28 8.35 8.35 8.35 0 8.35 8.10
13-06-27 8.37 8.37 8.37 0 8.37 8.12
13-06-26 8.28 8.28 8.28 0 8.28 8.03
Date Open High Low Vol Cls adjCls
13-06-25 8.22 8.22 8.22 0 8.22 7.97
13-06-24 8.30 8.30 8.30 0 8.30 8.05
13-06-21 8.30 8.30 8.30 0 8.30 8.05
13-06-20 8.32 8.32 8.32 0 8.32 8.07
13-06-19 8.56 8.56 8.56 0 8.56 8.30
13-06-18 8.71 8.71 8.71 0 8.71 8.45
13-06-17 8.69 8.69 8.69 0 8.69 8.43
13-06-14 8.60 8.60 8.60 0 8.60 8.34
13-06-13 8.64 8.64 8.64 0 8.64 8.38
Date Open High Low Vol Cls adjCls
13-06-12 8.57 8.57 8.57 0 8.57 8.31
13-06-11 8.58 8.58 8.58 0 8.58 8.32
13-06-10 8.65 8.65 8.65 0 8.65 8.39
13-06-07 8.62 8.62 8.62 0 8.62 8.36
13-06-06 8.61 8.61 8.61 0 8.61 8.35
13-06-05 8.54 8.54 8.54 0 8.54 8.28
13-06-04 8.67 8.67 8.67 0 8.67 8.41
13-06-03 8.68 8.68 8.68 0 8.68 8.42
13-05-31 8.62 8.62 8.62 0 8.62 8.36
Date Open High Low Vol Cls adjCls
13-05-30 8.77 8.77 8.77 0 8.77 8.51
13-05-29 8.75 8.75 8.75 0 8.75 8.49
13-05-28 8.79 8.79 8.79 0 8.79 8.52
13-05-24 8.78 8.78 8.78 0 8.78 8.52
13-05-23 8.81 8.81 8.81 0 8.81 8.54
13-05-22 8.90 8.90 8.90 0 8.90 8.63
13-05-21 8.98 8.98 8.98 0 8.98 8.71
13-05-20 8.98 8.98 8.98 0 8.98 8.71
13-05-17 8.93 8.93 8.93 0 8.93 8.66
Date Open High Low Vol Cls adjCls
13-05-16 8.93 8.93 8.93 0 8.93 8.66
13-05-15 8.99 8.99 8.99 0 8.99 8.72
13-05-14 8.96 8.96 8.96 0 8.96 8.69
13-05-13 8.96 8.96 8.96 0 8.96 8.69
13-05-10 8.98 8.98 8.98 0 8.98 8.71
13-05-09 8.94 8.94 8.94 0 8.94 8.67
13-05-08 9.05 9.05 9.05 0 9.05 8.78
13-05-07 8.95 8.95 8.95 0 8.95 8.68
13-05-06 8.94 8.94 8.94 0 8.94 8.67
Date Open High Low Vol Cls adjCls
13-05-03 8.96 8.96 8.96 0 8.96 8.69
13-05-02 8.88 8.88 8.88 0 8.88 8.61
13-05-01 8.90 8.90 8.90 0 8.90 8.63
13-04-30 8.94 8.94 8.94 0 8.94 8.67
13-04-29 8.88 8.88 8.88 0 8.88 8.61
13-04-26 8.78 8.78 8.78 0 8.78 8.52
13-04-25 8.78 8.78 8.78 0 8.78 8.52
13-04-24 8.75 8.75 8.75 0 8.75 8.49
13-04-23 8.68 8.68 8.68 0 8.68 8.42
Date Open High Low Vol Cls adjCls
13-04-22 8.60 8.60 8.60 0 8.60 8.34
13-04-19 8.56 8.56 8.56 0 8.56 8.30
13-04-18 8.52 8.52 8.52 0 8.52 8.26
13-04-17 8.53 8.53 8.53 0 8.53 8.27
13-04-16 8.70 8.70 8.70 0 8.70 8.44
13-04-15 8.60 8.60 8.60 0 8.60 8.34
13-04-12 8.76 8.76 8.76 0 8.76 8.50
13-04-11 8.77 8.77 8.77 0 8.77 8.51
13-04-10 8.73 8.73 8.73 0 8.73 8.47
Date Open High Low Vol Cls adjCls
13-04-09 8.63 8.63 8.63 0 8.63 8.37
13-04-08 8.60 8.60 8.60 0 8.60 8.34
13-04-05 8.57 8.57 8.57 0 8.57 8.31
13-04-04 8.63 8.63 8.63 0 8.63 8.37
13-04-03 8.62 8.62 8.62 0 8.62 8.36
13-04-02 8.64 8.64 8.64 0 8.64 8.38
13-04-01 8.57 8.57 8.57 0 8.57 8.31
13-03-28 8.62 8.62 8.62 0 8.62 8.36
13-03-27 8.57 8.57 8.57 0 8.57 8.31
Date Open High Low Vol Cls adjCls
13-03-26 8.63 8.63 8.63 0 8.63 8.37
13-03-25 8.60 8.60 8.60 0 8.60 8.34
13-03-22 8.67 8.67 8.67 0 8.67 8.41
13-03-21 8.61 8.61 8.61 0 8.61 8.35
13-03-20 8.65 8.65 8.65 0 8.65 8.39
13-03-19 8.62 8.62 8.62 0 8.62 8.36
13-03-18 8.62 8.62 8.62 0 8.62 8.36
13-03-15 8.71 8.71 8.71 0 8.71 8.45
13-03-14 8.69 8.69 8.69 0 8.69 8.43
Date Open High Low Vol Cls adjCls
13-03-13 8.60 8.60 8.60 0 8.60 8.34
13-03-12 8.64 8.64 8.64 0 8.64 8.38
13-03-11 8.65 8.65 8.65 0 8.65 8.39
13-03-08 8.61 8.61 8.61 0 8.61 8.35
13-03-07 8.63 8.63 8.63 0 8.63 8.37
13-03-06 8.57 8.57 8.57 0 8.57 8.31
13-03-05 8.58 8.58 8.58 0 8.58 8.32
13-03-04 8.49 8.49 8.49 0 8.49 8.23
13-03-01 8.45 8.45 8.45 0 8.45 8.20
Date Open High Low Vol Cls adjCls
13-02-28 8.45 8.45 8.45 0 8.45 8.20
13-02-27 8.46 8.46 8.46 0 8.46 8.20
13-02-26 8.38 8.38 8.38 0 8.38 8.13
13-02-25 8.36 8.36 8.36 0 8.36 8.11
13-02-22 8.48 8.48 8.48 0 8.48 8.22
13-02-21 8.38 8.38 8.38 0 8.38 8.13
13-02-20 8.49 8.49 8.49 0 8.49 8.23
13-02-19 8.57 8.57 8.57 0 8.57 8.31
13-02-15 8.48 8.48 8.48 0 8.48 8.22
Date Open High Low Vol Cls adjCls
13-02-14 8.49 8.49 8.49 0 8.49 8.23
13-02-13 8.53 8.53 8.53 0 8.53 8.27
13-02-12 8.49 8.49 8.49 0 8.49 8.23
13-02-11 8.43 8.43 8.43 0 8.43 8.18
13-02-08 8.47 8.47 8.47 0 8.47 8.21
13-02-07 8.43 8.43 8.43 0 8.43 8.18
13-02-06 8.50 8.50 8.50 0 8.50 8.24
13-02-05 8.53 8.53 8.53 0 8.53 8.27
13-02-04 8.48 8.48 8.48 0 8.48 8.22
Date Open High Low Vol Cls adjCls
13-02-01 8.62 8.62 8.62 0 8.62 8.36
13-01-31 8.55 8.55 8.55 0 8.55 8.29
13-01-30 8.58 8.58 8.58 0 8.58 8.32
13-01-29 8.58 8.58 8.58 0 8.58 8.32
13-01-28 8.52 8.52 8.52 0 8.52 8.26
13-01-25 8.55 8.55 8.55 0 8.55 8.29
13-01-24 8.47 8.47 8.47 0 8.47 8.21
13-01-23 8.46 8.46 8.46 0 8.46 8.20
13-01-22 8.44 8.44 8.44 0 8.44 8.19
Date Open High Low Vol Cls adjCls
13-01-18 8.42 8.42 8.42 0 8.42 8.17
13-01-17 8.45 8.45 8.45 0 8.45 8.20
13-01-16 8.37 8.37 8.37 0 8.37 8.12
13-01-15 8.37 8.37 8.37 0 8.37 8.12
13-01-14 8.39 8.39 8.39 0 8.39 8.14
13-01-11 8.38 8.38 8.38 0 8.38 8.13
13-01-10 8.38 8.38 8.38 0 8.38 8.13
13-01-09 8.27 8.27 8.27 0 8.27 8.02
13-01-08 8.26 8.26 8.26 0 8.26 8.01
Date Open High Low Vol Cls adjCls
13-01-07 8.28 8.28 8.28 0 8.28 8.03
13-01-04 8.32 8.32 8.32 0 8.32 8.07
13-01-03 8.26 8.26 8.26 0 8.26 8.01
13-01-02 8.35 8.35 8.35 0 8.35 8.10
12-12-31 8.23 8.23 8.23 0 8.23 7.98
12-12-28 8.15 8.15 8.15 0 8.15 7.90
12-12-27 8.23 8.23 8.23 0 8.23 7.98
12-12-26 8.34 8.34 8.34 0 8.34 7.96
12-12-24 8.34 8.34 8.34 0 8.34 7.96
Date Open High Low Vol Cls adjCls
12-12-21 8.36 8.36 8.36 0 8.36 7.98
12-12-20 8.42 8.42 8.42 0 8.42 8.03
12-12-19 8.37 8.37 8.37 0 8.37 7.99
12-12-18 8.35 8.35 8.35 0 8.35 7.97
12-12-17 8.30 8.30 8.30 0 8.30 7.92
12-12-14 8.28 8.28 8.28 0 8.28 7.90
12-12-13 8.24 8.24 8.24 0 8.24 7.86
12-12-12 8.28 8.28 8.28 0 8.28 7.90
12-12-11 8.27 8.27 8.27 0 8.27 7.89
Date Open High Low Vol Cls adjCls
12-12-10 8.22 8.22 8.22 0 8.22 7.84
12-12-07 8.21 8.21 8.21 0 8.21 7.83
12-12-06 8.21 8.21 8.21 0 8.21 7.83
12-12-05 8.21 8.21 8.21 0 8.21 7.83
12-12-04 8.21 8.21 8.21 0 8.21 7.83
12-12-03 8.17 8.17 8.17 0 8.17 7.79
12-11-30 8.17 8.17 8.17 0 8.17 7.79
12-11-29 8.16 8.16 8.16 0 8.16 7.78
12-11-28 8.10 8.10 8.10 0 8.10 7.73
Date Open High Low Vol Cls adjCls
12-11-27 8.03 8.03 8.03 0 8.03 7.66
12-11-26 8.06 8.06 8.06 0 8.06 7.69
12-11-23 8.08 8.08 8.08 0 8.08 7.71
12-11-21 7.92 7.92 7.92 0 7.92 7.56
12-11-20 7.90 7.90 7.90 0 7.90 7.54
12-11-19 7.89 7.89 7.89 0 7.89 7.53
12-11-16 7.74 7.74 7.74 0 7.74 7.38
12-11-15 7.76 7.76 7.76 0 7.76 7.40
12-11-14 7.79 7.79 7.79 0 7.79 7.43
Date Open High Low Vol Cls adjCls
12-11-13 7.84 7.84 7.84 0 7.84 7.48
12-11-12 7.86 7.86 7.86 0 7.86 7.50
12-11-09 7.87 7.87 7.87 0 7.87 7.51
12-11-08 7.87 7.87 7.87 0 7.87 7.51
12-11-07 7.92 7.92 7.92 0 7.92 7.56
12-11-06 8.03 8.03 8.03 0 8.03 7.66
12-11-05 7.99 7.99 7.99 0 7.99 7.62
12-11-02 8.00 8.00 8.00 0 8.00 7.63
12-11-01 8.07 8.07 8.07 0 8.07 7.70
Date Open High Low Vol Cls adjCls
12-10-31 8.01 8.01 8.01 0 8.01 7.64
12-10-26 7.99 7.99 7.99 0 7.99 7.62
12-10-25 7.99 7.99 7.99 0 7.99 7.62
12-10-24 7.96 7.96 7.96 0 7.96 7.59
12-10-23 7.94 7.94 7.94 0 7.94 7.58
12-10-22 8.09 8.09 8.09 0 8.09 7.72
12-10-19 8.07 8.07 8.07 0 8.07 7.70
12-10-18 8.15 8.15 8.15 0 8.15 7.78
12-10-17 8.19 8.19 8.19 0 8.19 7.81
Date Open High Low Vol Cls adjCls
12-10-16 8.13 8.13 8.13 0 8.13 7.76
12-10-15 8.03 8.03 8.03 0 8.03 7.66
12-10-12 7.97 7.97 7.97 0 7.97 7.60
12-10-11 7.98 7.98 7.98 0 7.98 7.61
12-10-10 7.95 7.95 7.95 0 7.95 7.58
12-10-09 7.97 7.97 7.97 0 7.97 7.60
12-10-08 8.07 8.07 8.07 0 8.07 7.70
12-10-05 8.12 8.12 8.12 0 8.12 7.75
12-10-04 8.09 8.09 8.09 0 8.09 7.72
Date Open High Low Vol Cls adjCls
12-10-03 8.03 8.03 8.03 0 8.03 7.66
12-10-02 8.06 8.06 8.06 0 8.06 7.69
12-10-01 8.02 8.02 8.02 0 8.02 7.65
12-09-28 7.97 7.97 7.97 0 7.97 7.60
12-09-27 8.08 8.08 8.08 0 8.08 7.71
12-09-26 8.00 8.00 8.00 0 8.00 7.63
12-09-25 8.07 8.07 8.07 0 8.07 7.70
12-09-24 8.11 8.11 8.11 0 8.11 7.74
12-09-21 8.14 8.14 8.14 0 8.14 7.77
Date Open High Low Vol Cls adjCls
12-09-20 8.12 8.12 8.12 0 8.12 7.75
12-09-19 8.14 8.14 8.14 0 8.14 7.77
12-09-18 8.10 8.10 8.10 0 8.10 7.73
12-09-17 8.14 8.14 8.14 0 8.14 7.77
12-09-14 8.19 8.19 8.19 0 8.19 7.81
12-09-13 8.13 8.13 8.13 0 8.13 7.76
12-09-12 8.03 8.03 8.03 0 8.03 7.66
12-09-11 7.98 7.98 7.98 0 7.98 7.61
12-09-10 7.90 7.90 7.90 0 7.90 7.54
Date Open High Low Vol Cls adjCls
12-09-07 7.97 7.97 7.97 0 7.97 7.60
12-09-06 7.88 7.88 7.88 0 7.88 7.52
12-09-05 7.73 7.73 7.73 0 7.73 7.37
12-09-04 7.74 7.74 7.74 0 7.74 7.38
12-08-31 7.78 7.78 7.78 0 7.78 7.42
12-08-30 7.71 7.71 7.71 0 7.71 7.36
12-08-29 7.79 7.79 7.79 0 7.79 7.43
12-08-28 7.79 7.79 7.79 0 7.79 7.43
12-08-27 7.80 7.80 7.80 0 7.80 7.44
Date Open High Low Vol Cls adjCls
12-08-24 7.81 7.81 7.81 0 7.81 7.45
12-08-23 7.80 7.80 7.80 0 7.80 7.44
12-08-22 7.85 7.85 7.85 0 7.85 7.49
12-08-21 7.85 7.85 7.85 0 7.85 7.49
12-08-20 7.81 7.81 7.81 0 7.81 7.45
12-08-17 7.81 7.81 7.81 0 7.81 7.45
12-08-16 7.80 7.80 7.80 0 7.80 7.44
12-08-15 7.73 7.73 7.73 0 7.73 7.37
12-08-14 7.73 7.73 7.73 0 7.73 7.37
Date Open High Low Vol Cls adjCls
12-08-13 7.71 7.71 7.71 0 7.71 7.36
12-08-10 7.74 7.74 7.74 0 7.74 7.38
12-08-09 7.76 7.76 7.76 0 7.76 7.40
12-08-08 7.74 7.74 7.74 0 7.74 7.38
12-08-07 7.75 7.75 7.75 0 7.75 7.39
12-08-06 7.70 7.70 7.70 0 7.70 7.35
12-08-03 7.67 7.67 7.67 0 7.67 7.32
12-08-02 7.46 7.46 7.46 0 7.46 7.12
12-08-01 7.52 7.52 7.52 0 7.52 7.17
Date Open High Low Vol Cls adjCls
12-07-31 7.55 7.55 7.55 0 7.55 7.20
12-07-30 7.58 7.58 7.58 0 7.58 7.23
12-07-27 7.56 7.56 7.56 0 7.56 7.21
12-07-26 7.46 7.46 7.46 0 7.46 7.12
12-07-25 7.26 7.26 7.26 0 7.26 6.93
12-07-24 7.21 7.21 7.21 0 7.21 6.88
12-07-23 7.28 7.28 7.28 0 7.28 6.95
12-07-20 7.41 7.41 7.41 0 7.41 7.07
12-07-19 7.55 7.55 7.55 0 7.55 7.20
Date Open High Low Vol Cls adjCls
12-07-18 7.48 7.48 7.48 0 7.48 7.14
12-07-17 7.44 7.44 7.44 0 7.44 7.10
12-07-16 7.40 7.40 7.40 0 7.40 7.06
12-07-13 7.39 7.39 7.39 0 7.39 7.05
12-07-12 7.29 7.29 7.29 0 7.29 6.95
12-07-11 7.35 7.35 7.35 0 7.35 7.01
12-07-10 7.34 7.34 7.34 0 7.34 7.00
12-07-09 7.34 7.34 7.34 0 7.34 7.00
12-07-06 7.34 7.34 7.34 0 7.34 7.00
Date Open High Low Vol Cls adjCls
12-07-05 7.44 7.44 7.44 0 7.44 7.10
12-07-03 7.54 7.54 7.54 0 7.54 7.19
12-07-02 7.48 7.48 7.48 0 7.48 7.14
12-06-29 7.46 7.46 7.46 0 7.46 7.12
12-06-28 7.21 7.21 7.21 0 7.21 6.88
12-06-27 7.21 7.21 7.21 0 7.21 6.88
12-06-26 7.14 7.14 7.14 0 7.14 6.81
12-06-25 7.12 7.12 7.12 0 7.12 6.79
12-06-22 7.22 7.22 7.22 0 7.22 6.89
Date Open High Low Vol Cls adjCls
12-06-21 7.19 7.19 7.19 0 7.19 6.86
12-06-20 7.35 7.35 7.35 0 7.35 7.01
12-06-19 7.33 7.33 7.33 0 7.33 6.99
12-06-18 7.21 7.21 7.21 0 7.21 6.88
12-06-15 7.23 7.23 7.23 0 7.23 6.90
12-06-14 7.14 7.14 7.14 0 7.14 6.81
12-06-13 7.10 7.10 7.10 0 7.10 6.77
12-06-12 7.13 7.13 7.13 0 7.13 6.80
12-06-11 7.04 7.04 7.04 0 7.04 6.72
Date Open High Low Vol Cls adjCls
12-06-08 7.11 7.11 7.11 0 7.11 6.78
12-06-07 7.10 7.10 7.10 0 7.10 6.77
12-06-06 7.09 7.09 7.09 0 7.09 6.76
12-06-05 6.93 6.93 6.93 0 6.93 6.61
12-06-04 6.92 6.92 6.92 0 6.92 6.60
12-06-01 6.89 6.89 6.89 0 6.89 6.57
12-05-31 7.02 7.02 7.02 0 7.02 6.70
12-05-30 6.99 6.99 6.99 0 6.99 6.67
12-05-29 7.14 7.14 7.14 0 7.14 6.81
Date Open High Low Vol Cls adjCls
12-05-25 7.09 7.09 7.09 0 7.09 6.76
12-05-24 7.10 7.10 7.10 0 7.10 6.77
12-05-23 7.13 7.13 7.13 0 7.13 6.80
12-05-22 7.22 7.22 7.22 0 7.22 6.89
12-05-21 7.24 7.24 7.24 0 7.24 6.91
12-05-18 7.14 7.14 7.14 0 7.14 6.81
12-05-17 7.17 7.17 7.17 0 7.17 6.84
12-05-16 7.24 7.24 7.24 0 7.24 6.91
12-05-15 7.31 7.31 7.31 0 7.31 6.97
Date Open High Low Vol Cls adjCls
12-05-14 7.40 7.40 7.40 0 7.40 7.06
12-05-11 7.54 7.54 7.54 0 7.54 7.19
12-05-10 7.55 7.55 7.55 0 7.55 7.20
12-05-09 7.54 7.54 7.54 0 7.54 7.19
12-05-08 7.62 7.62 7.62 0 7.62 7.27
12-05-07 7.68 7.68 7.68 0 7.68 7.33
12-05-04 7.65 7.65 7.65 0 7.65 7.30
12-05-03 7.77 7.77 7.77 0 7.77 7.41
12-05-02 7.81 7.81 7.81 0 7.81 7.45
Date Open High Low Vol Cls adjCls
12-05-01 7.87 7.87 7.87 0 7.87 7.51
12-04-30 7.84 7.84 7.84 0 7.84 7.48
12-04-27 7.88 7.88 7.88 0 7.88 7.52
12-04-26 7.86 7.86 7.86 0 7.86 7.50
12-04-25 7.83 7.83 7.83 0 7.83 7.47
12-04-24 7.74 7.74 7.74 0 7.74 7.38
12-04-23 7.72 7.72 7.72 0 7.72 7.37
12-04-20 7.85 7.85 7.85 0 7.85 7.49
12-04-19 7.77 7.77 7.77 0 7.77 7.41
Date Open High Low Vol Cls adjCls
12-04-18 7.77 7.77 7.77 0 7.77 7.41
12-04-17 7.80 7.80 7.80 0 7.80 7.44
12-04-16 7.71 7.71 7.71 0 7.71 7.36
12-04-13 7.67 7.67 7.67 0 7.67 7.32
12-04-12 7.79 7.79 7.79 0 7.79 7.43
12-04-11 7.65 7.65 7.65 0 7.65 7.30
12-04-10 7.58 7.58 7.58 0 7.58 7.23
12-04-09 7.71 7.71 7.71 0 7.71 7.36
12-04-05 7.74 7.74 7.74 0 7.74 7.38
Date Open High Low Vol Cls adjCls
12-04-04 7.77 7.77 7.77 0 7.77 7.41
12-04-03 7.94 7.94 7.94 0 7.94 7.58
12-04-02 8.03 8.03 8.03 0 8.03 7.66
12-03-30 7.93 7.93 7.93 0 7.93 7.57
12-03-29 7.87 7.87 7.87 0 7.87 7.51
12-03-28 7.93 7.93 7.93 0 7.93 7.57
12-03-27 7.98 7.98 7.98 0 7.98 7.61
12-03-26 8.03 8.03 8.03 0 8.03 7.66
12-03-23 7.91 7.91 7.91 0 7.91 7.55
Date Open High Low Vol Cls adjCls
12-03-22 7.86 7.86 7.86 0 7.86 7.50
12-03-21 7.92 7.92 7.92 0 7.92 7.56
12-03-20 7.94 7.94 7.94 0 7.94 7.58
12-03-19 8.02 8.02 8.02 0 8.02 7.65
12-03-16 7.99 7.99 7.99 0 7.99 7.62
12-03-15 7.95 7.95 7.95 0 7.95 7.58
12-03-14 7.90 7.90 7.90 0 7.90 7.54
12-03-13 7.96 7.96 7.96 0 7.96 7.59
12-03-12 7.86 7.86 7.86 0 7.86 7.50
Date Open High Low Vol Cls adjCls
12-03-09 7.86 7.86 7.86 0 7.86 7.50
12-03-08 7.89 7.89 7.89 0 7.89 7.53
12-03-07 7.73 7.73 7.73 0 7.73 7.37
12-03-06 7.65 7.65 7.65 0 7.65 7.30
12-03-05 7.89 7.89 7.89 0 7.89 7.53
12-03-02 7.91 7.91 7.91 0 7.91 7.55
12-03-01 7.98 7.98 7.98 0 7.98 7.61
12-02-29 7.90 7.90 7.90 0 7.90 7.54
12-02-28 7.97 7.97 7.97 0 7.97 7.60
Date Open High Low Vol Cls adjCls
12-02-27 7.90 7.90 7.90 0 7.90 7.54
12-02-24 7.93 7.93 7.93 0 7.93 7.57
12-02-23 7.88 7.88 7.88 0 7.88 7.52
12-02-22 7.83 7.83 7.83 0 7.83 7.47
12-02-21 7.86 7.86 7.86 0 7.86 7.50
12-02-17 7.83 7.83 7.83 0 7.83 7.47
12-02-16 7.80 7.80 7.80 0 7.80 7.44
12-02-15 7.71 7.71 7.71 0 7.71 7.36
12-02-14 7.72 7.72 7.72 0 7.72 7.37
Date Open High Low Vol Cls adjCls
12-02-13 7.76 7.76 7.76 0 7.76 7.40
12-02-10 7.68 7.68 7.68 0 7.68 7.33
12-02-09 7.79 7.79 7.79 0 7.79 7.43
12-02-08 7.78 7.78 7.78 0 7.78 7.42
12-02-07 7.78 7.78 7.78 0 7.78 7.42
12-02-06 7.73 7.73 7.73 0 7.73 7.37
12-02-03 7.75 7.75 7.75 0 7.75 7.39
12-02-02 7.63 7.63 7.63 0 7.63 7.28
12-02-01 7.63 7.63 7.63 0 7.63 7.28
Date Open High Low Vol Cls adjCls
12-01-31 7.53 7.53 7.53 0 7.53 7.18
12-01-30 7.53 7.53 7.53 0 7.53 7.18
12-01-27 7.59 7.59 7.59 0 7.59 7.24
12-01-26 7.57 7.57 7.57 0 7.57 7.22
12-01-25 7.57 7.57 7.57 0 7.57 7.22
12-01-24 7.49 7.49 7.49 0 7.49 7.15
12-01-23 7.51 7.51 7.51 0 7.51 7.16
12-01-20 7.48 7.48 7.48 0 7.48 7.14
12-01-19 7.46 7.46 7.46 0 7.46 7.12
Date Open High Low Vol Cls adjCls
12-01-18 7.42 7.42 7.42 0 7.42 7.08
12-01-17 7.31 7.31 7.31 0 7.31 6.97
12-01-13 7.22 7.22 7.22 0 7.22 6.89
12-01-12 7.27 7.27 7.27 0 7.27 6.94
12-01-11 7.24 7.24 7.24 0 7.24 6.91
12-01-10 7.28 7.28 7.28 0 7.28 6.95
12-01-09 7.19 7.19 7.19 0 7.19 6.86
12-01-06 7.16 7.16 7.16 0 7.16 6.83
12-01-05 7.21 7.21 7.21 0 7.21 6.88
Date Open High Low Vol Cls adjCls
12-01-04 7.30 7.30 7.30 0 7.30 6.96
12-01-03 7.32 7.32 7.32 0 7.32 6.98
11-12-30 7.11 7.11 7.11 0 7.11 6.78
11-12-29 7.10 7.10 7.10 0 7.10 6.77
11-12-28 7.02 7.02 7.02 0 7.02 6.70
11-12-27 7.17 7.17 7.17 0 7.17 6.79
11-12-23 7.18 7.18 7.18 0 7.18 6.80
11-12-22 7.13 7.13 7.13 0 7.13 6.75
11-12-21 7.09 7.09 7.09 0 7.09 6.72
Date Open High Low Vol Cls adjCls
11-12-20 7.09 7.09 7.09 0 7.09 6.72
11-12-19 6.92 6.92 6.92 0 6.92 6.55
11-12-16 6.96 6.96 6.96 0 6.96 6.59
11-12-15 6.97 6.97 6.97 0 6.97 6.60
11-12-14 6.93 6.93 6.93 0 6.93 6.56
11-12-13 7.01 7.01 7.01 0 7.01 6.64
11-12-12 7.08 7.08 7.08 0 7.08 6.71
11-12-09 7.24 7.24 7.24 0 7.24 6.86
11-12-08 7.13 7.13 7.13 0 7.13 6.75
Date Open High Low Vol Cls adjCls
11-12-07 7.29 7.29 7.29 0 7.29 6.91
11-12-06 7.26 7.26 7.26 0 7.26 6.88
11-12-05 7.27 7.27 7.27 0 7.27 6.89
11-12-02 7.23 7.23 7.23 0 7.23 6.85
11-12-01 7.25 7.25 7.25 0 7.25 6.87
11-11-30 7.28 7.28 7.28 0 7.28 6.90
11-11-29 7.00 7.00 7.00 0 7.00 6.63
11-11-28 6.94 6.94 6.94 0 6.94 6.57
11-11-25 6.73 6.73 6.73 0 6.73 6.37
Date Open High Low Vol Cls adjCls
11-11-23 6.76 6.76 6.76 0 6.76 6.40
11-11-22 6.92 6.92 6.92 0 6.92 6.55
11-11-21 6.95 6.95 6.95 0 6.95 6.58
11-11-18 7.12 7.12 7.12 0 7.12 6.74
11-11-17 7.12 7.12 7.12 0 7.12 6.74
11-11-16 7.20 7.20 7.20 0 7.20 6.82
11-11-15 7.30 7.30 7.30 0 7.30 6.91
11-11-14 7.29 7.29 7.29 0 7.29 6.91
11-11-11 7.37 7.37 7.37 0 7.37 6.98
Date Open High Low Vol Cls adjCls
11-11-10 7.22 7.22 7.22 0 7.22 6.84
11-11-09 7.17 7.17 7.17 0 7.17 6.79
11-11-08 7.47 7.47 7.47 0 7.47 7.08
11-11-07 7.40 7.40 7.40 0 7.40 7.01
11-11-04 7.39 7.39 7.39 0 7.39 7.00
11-11-03 7.44 7.44 7.44 0 7.44 7.05
11-11-02 7.30 7.30 7.30 0 7.30 6.91
11-11-01 7.22 7.22 7.22 0 7.22 6.84
11-10-31 7.44 7.44 7.44 0 7.44 7.05
Date Open High Low Vol Cls adjCls
11-10-28 7.74 7.74 7.74 0 7.74 7.33
11-10-27 7.76 7.76 7.76 0 7.76 7.35
11-10-26 7.44 7.44 7.44 0 7.44 7.05
11-10-25 7.35 7.35 7.35 0 7.35 6.96
11-10-24 7.44 7.44 7.44 0 7.44 7.05
11-10-21 7.33 7.33 7.33 0 7.33 6.94
11-10-20 7.18 7.18 7.18 0 7.18 6.80
11-10-19 7.17 7.17 7.17 0 7.17 6.79
11-10-18 7.26 7.26 7.26 0 7.26 6.88
Date Open High Low Vol Cls adjCls
11-10-17 7.19 7.19 7.19 0 7.19 6.81
11-10-14 7.33 7.33 7.33 0 7.33 6.94
11-10-13 7.23 7.23 7.23 0 7.23 6.85
11-10-12 7.23 7.23 7.23 0 7.23 6.85
11-10-11 7.10 7.10 7.10 0 7.10 6.73
11-10-10 7.11 7.11 7.11 0 7.11 6.73
11-10-07 6.86 6.86 6.86 0 6.86 6.50
11-10-06 6.87 6.87 6.87 0 6.87 6.51
11-10-05 6.68 6.68 6.68 0 6.68 6.33
Date Open High Low Vol Cls adjCls
11-10-04 6.57 6.57 6.57 0 6.57 6.22
11-10-03 6.51 6.51 6.51 0 6.51 6.17
11-09-30 6.70 6.70 6.70 0 6.70 6.35
11-09-29 6.92 6.92 6.92 0 6.92 6.55
11-09-28 6.84 6.84 6.84 0 6.84 6.48
11-09-27 6.97 6.97 6.97 0 6.97 6.60
11-09-26 6.79 6.79 6.79 0 6.79 6.43
11-09-23 6.72 6.72 6.72 0 6.72 6.37
11-09-22 6.69 6.69 6.69 0 6.69 6.34
Date Open High Low Vol Cls adjCls
11-09-21 6.99 6.99 6.99 0 6.99 6.62
11-09-20 7.20 7.20 7.20 0 7.20 6.82
11-09-19 7.18 7.18 7.18 0 7.18 6.80
11-09-16 7.36 7.36 7.36 0 7.36 6.97
11-09-15 7.34 7.34 7.34 0 7.34 6.95
11-09-14 7.19 7.19 7.19 0 7.19 6.81
11-09-13 7.11 7.11 7.11 0 7.11 6.73
11-09-12 7.04 7.04 7.04 0 7.04 6.67
11-09-09 7.12 7.12 7.12 0 7.12 6.74
Date Open High Low Vol Cls adjCls
11-09-08 7.36 7.36 7.36 0 7.36 6.97
11-09-07 7.49 7.49 7.49 0 7.49 7.09
11-09-06 7.26 7.26 7.26 0 7.26 6.88
11-09-02 7.57 7.57 7.57 0 7.57 7.17
11-09-01 7.78 7.78 7.78 0 7.78 7.37
11-08-31 7.81 7.81 7.81 0 7.81 7.40
11-08-30 7.66 7.66 7.66 0 7.66 7.26
11-08-29 7.66 7.66 7.66 0 7.66 7.26
11-08-26 7.50 7.50 7.50 0 7.50 7.10
Date Open High Low Vol Cls adjCls
11-08-25 7.42 7.42 7.42 0 7.42 7.03
11-08-24 7.55 7.55 7.55 0 7.55 7.15
11-08-23 7.56 7.56 7.56 0 7.56 7.16
11-08-22 7.35 7.35 7.35 0 7.35 6.96
11-08-19 7.33 7.33 7.33 0 7.33 6.94
11-08-18 7.49 7.49 7.49 0 7.49 7.09
11-08-17 7.90 7.90 7.90 0 7.90 7.48
11-08-16 7.87 7.87 7.87 0 7.87 7.45
11-08-15 7.96 7.96 7.96 0 7.96 7.54
Date Open High Low Vol Cls adjCls
11-08-12 7.79 7.79 7.79 0 7.79 7.38
11-08-11 7.68 7.68 7.68 0 7.68 7.27
11-08-10 7.39 7.39 7.39 0 7.39 7.00
11-08-09 7.79 7.79 7.79 0 7.79 7.38
11-08-08 7.39 7.39 7.39 0 7.39 7.00
11-08-05 7.99 7.99 7.99 0 7.99 7.57
11-08-04 8.03 8.03 8.03 0 8.03 7.61
11-08-03 8.56 8.56 8.56 0 8.56 8.11
11-08-02 8.56 8.56 8.56 0 8.56 8.11
Date Open High Low Vol Cls adjCls
11-08-01 8.77 8.77 8.77 0 8.77 8.31
11-07-29 8.85 8.85 8.85 0 8.85 8.38
11-07-28 8.86 8.86 8.86 0 8.86 8.39
11-07-27 8.87 8.87 8.87 0 8.87 8.40
11-07-26 9.04 9.04 9.04 0 9.04 8.56
11-07-25 9.00 9.00 9.00 0 9.00 8.53
11-07-22 9.02 9.02 9.02 0 9.02 8.54
11-07-21 8.96 8.96 8.96 0 8.96 8.49
11-07-20 8.82 8.82 8.82 0 8.82 8.35
Date Open High Low Vol Cls adjCls
11-07-19 8.75 8.75 8.75 0 8.75 8.29
11-07-18 8.63 8.63 8.63 0 8.63 8.17
11-07-15 8.79 8.79 8.79 0 8.79 8.33
11-07-14 8.74 8.74 8.74 0 8.74 8.28
11-07-13 8.78 8.78 8.78 0 8.78 8.32
11-07-12 8.66 8.66 8.66 0 8.66 8.20
11-07-11 8.72 8.72 8.72 0 8.72 8.26
11-07-08 8.97 8.97 8.97 0 8.97 8.50
11-07-07 9.06 9.06 9.06 0 9.06 8.58
Date Open High Low Vol Cls adjCls
11-07-06 8.98 8.98 8.98 0 8.98 8.51
11-07-05 9.04 9.04 9.04 0 9.04 8.56
11-07-01 9.04 9.04 9.04 0 9.04 8.56
11-06-30 8.95 8.95 8.95 0 8.95 8.48
11-06-29 8.82 8.82 8.82 0 8.82 8.35
11-06-28 8.69 8.69 8.69 0 8.69 8.23
11-06-27 8.59 8.59 8.59 0 8.59 8.14
11-06-24 8.53 8.53 8.53 0 8.53 8.08
11-06-23 8.59 8.59 8.59 0 8.59 8.14
Date Open High Low Vol Cls adjCls
11-06-22 8.66 8.66 8.66 0 8.66 8.20
11-06-21 8.72 8.72 8.72 0 8.72 8.26
11-06-20 8.54 8.54 8.54 0 8.54 8.09
11-06-17 8.55 8.55 8.55 0 8.55 8.10
11-06-16 8.51 8.51 8.51 0 8.51 8.06
11-06-15 8.56 8.56 8.56 0 8.56 8.11
11-06-14 8.80 8.80 8.80 0 8.80 8.34
11-06-13 8.68 8.68 8.68 0 8.68 8.22
11-06-10 8.66 8.66 8.66 0 8.66 8.20
Date Open High Low Vol Cls adjCls
11-06-09 8.86 8.86 8.86 0 8.86 8.39
11-06-08 8.79 8.79 8.79 0 8.79 8.33
11-06-07 8.88 8.88 8.88 0 8.88 8.41
11-06-06 8.84 8.84 8.84 0 8.84 8.37
11-06-03 8.94 8.94 8.94 0 8.94 8.47
11-06-02 8.94 8.94 8.94 0 8.94 8.47
11-06-01 8.92 8.92 8.92 0 8.92 8.45
11-05-31 9.08 9.08 9.08 0 9.08 8.60
11-05-27 8.93 8.93 8.93 0 8.93 8.46
Date Open High Low Vol Cls adjCls
11-05-26 8.83 8.83 8.83 0 8.83 8.36
11-05-25 8.77 8.77 8.77 0 8.77 8.31
11-05-24 8.72 8.72 8.72 0 8.72 8.26
11-05-23 8.65 8.65 8.65 0 8.65 8.19
11-05-20 8.85 8.85 8.85 0 8.85 8.38
11-05-19 8.95 8.95 8.95 0 8.95 8.48
11-05-18 8.89 8.89 8.89 0 8.89 8.42
11-05-17 8.83 8.83 8.83 0 8.83 8.36
11-05-16 8.83 8.83 8.83 0 8.83 8.36
Date Open High Low Vol Cls adjCls
11-05-13 8.87 8.87 8.87 0 8.87 8.40
11-05-12 8.97 8.97 8.97 0 8.97 8.50
11-05-11 8.98 8.98 8.98 0 8.98 8.51
11-05-10 9.11 9.11 9.11 0 9.11 8.63
11-05-09 9.05 9.05 9.05 0 9.05 8.57
11-05-06 8.98 8.98 8.98 0 8.98 8.51
11-05-05 8.96 8.96 8.96 0 8.96 8.49
11-05-04 9.13 9.13 9.13 0 9.13 8.65
11-05-03 9.23 9.23 9.23 0 9.23 8.74
Date Open High Low Vol Cls adjCls
11-05-02 9.31 9.31 9.31 0 9.31 8.82
11-04-29 9.32 9.32 9.32 0 9.32 8.83
11-04-28 9.28 9.28 9.28 0 9.28 8.79
11-04-27 9.25 9.25 9.25 0 9.25 8.76
11-04-26 9.17 9.17 9.17 0 9.17 8.69
11-04-25 9.09 9.09 9.09 0 9.09 8.61
11-04-21 9.09 9.09 9.09 0 9.09 8.61
11-04-20 9.05 9.05 9.05 0 9.05 8.57
11-04-19 8.85 8.85 8.85 0 8.85 8.38
Date Open High Low Vol Cls adjCls
11-04-18 8.73 8.73 8.73 0 8.73 8.27
11-04-15 8.92 8.92 8.92 0 8.92 8.45
11-04-14 8.90 8.90 8.90 0 8.90 8.43
11-04-13 8.87 8.87 8.87 0 8.87 8.40
11-04-12 8.83 8.83 8.83 0 8.83 8.36
11-04-11 8.94 8.94 8.94 0 8.94 8.47
11-04-08 9.01 9.01 9.01 0 9.01 8.53
11-04-07 8.95 8.95 8.95 0 8.95 8.48
11-04-06 8.99 8.99 8.99 0 8.99 8.52
Date Open High Low Vol Cls adjCls
11-04-05 8.94 8.94 8.94 0 8.94 8.47
11-04-04 8.95 8.95 8.95 0 8.95 8.48
11-04-01 8.92 8.92 8.92 0 8.92 8.45
11-03-31 8.80 8.80 8.80 0 8.80 8.34
11-03-30 8.82 8.82 8.82 0 8.82 8.35
11-03-29 8.72 8.72 8.72 0 8.72 8.26
11-03-28 8.66 8.66 8.66 0 8.66 8.20
11-03-25 8.68 8.68 8.68 0 8.68 8.22
11-03-24 8.74 8.74 8.74 0 8.74 8.28
Date Open High Low Vol Cls adjCls
11-03-23 8.64 8.64 8.64 0 8.64 8.18
11-03-22 8.62 8.62 8.62 0 8.62 8.17
11-03-21 8.65 8.65 8.65 0 8.65 8.19
11-03-18 8.47 8.47 8.47 0 8.47 8.02
11-03-17 8.38 8.38 8.38 0 8.38 7.94
11-03-16 8.19 8.19 8.19 0 8.19 7.76
11-03-15 8.39 8.39 8.39 0 8.39 7.95
11-03-14 8.54 8.54 8.54 0 8.54 8.09
11-03-11 8.67 8.67 8.67 0 8.67 8.21
Date Open High Low Vol Cls adjCls
11-03-10 8.66 8.66 8.66 0 8.66 8.20
11-03-09 8.86 8.86 8.86 0 8.86 8.39
11-03-08 8.87 8.87 8.87 0 8.87 8.40
11-03-07 8.86 8.86 8.86 0 8.86 8.39
11-03-04 8.92 8.92 8.92 0 8.92 8.45
11-03-03 8.98 8.98 8.98 0 8.98 8.51
11-03-02 8.87 8.87 8.87 0 8.87 8.40
11-03-01 8.84 8.84 8.84 0 8.84 8.37
11-02-28 8.91 8.91 8.91 0 8.91 8.44
Date Open High Low Vol Cls adjCls
11-02-25 8.83 8.83 8.83 0 8.83 8.36
11-02-24 8.71 8.71 8.71 0 8.71 8.25
11-02-23 8.72 8.72 8.72 0 8.72 8.26
11-02-22 8.74 8.74 8.74 0 8.74 8.28
11-02-18 8.97 8.97 8.97 0 8.97 8.50
11-02-17 8.96 8.96 8.96 0 8.96 8.49
11-02-16 8.91 8.91 8.91 0 8.91 8.44
11-02-15 8.80 8.80 8.80 0 8.80 8.34
11-02-14 8.82 8.82 8.82 0 8.82 8.35
Date Open High Low Vol Cls adjCls
11-02-11 8.78 8.78 8.78 0 8.78 8.32
11-02-10 8.74 8.74 8.74 0 8.74 8.28
11-02-09 8.82 8.82 8.82 0 8.82 8.35
11-02-08 8.88 8.88 8.88 0 8.88 8.41
11-02-07 8.86 8.86 8.86 0 8.86 8.39
11-02-04 8.85 8.85 8.85 0 8.85 8.38
11-02-03 8.87 8.87 8.87 0 8.87 8.40
11-02-02 8.88 8.88 8.88 0 8.88 8.41
11-02-01 8.89 8.89 8.89 0 8.89 8.42
Date Open High Low Vol Cls adjCls
11-01-31 8.68 8.68 8.68 0 8.68 8.22
11-01-28 8.64 8.64 8.64 0 8.64 8.18
11-01-27 8.84 8.84 8.84 0 8.84 8.37
11-01-26 8.82 8.82 8.82 0 8.82 8.35
11-01-25 8.73 8.73 8.73 0 8.73 8.27
11-01-24 8.74 8.74 8.74 0 8.74 8.28
11-01-21 8.68 8.68 8.68 0 8.68 8.22
11-01-20 8.65 8.65 8.65 0 8.65 8.19
11-01-19 8.76 8.76 8.76 0 8.76 8.30
Date Open High Low Vol Cls adjCls
11-01-18 8.83 8.83 8.83 0 8.83 8.36
11-01-14 8.79 8.79 8.79 0 8.79 8.33
11-01-13 8.77 8.77 8.77 0 8.77 8.31
11-01-12 8.77 8.77 8.77 0 8.77 8.31
11-01-11 8.61 8.61 8.61 0 8.61 8.16
11-01-10 8.51 8.51 8.51 0 8.51 8.06
11-01-07 8.55 8.55 8.55 0 8.55 8.10
11-01-06 8.60 8.60 8.60 0 8.60 8.15
11-01-05 8.66 8.66 8.66 0 8.66 8.20
Date Open High Low Vol Cls adjCls
11-01-04 8.70 8.70 8.70 0 8.70 8.24
11-01-03 8.68 8.68 8.68 0 8.68 8.22
10-12-31 8.58 8.58 8.58 0 8.58 8.13
10-12-30 8.55 8.55 8.55 0 8.55 8.10
10-12-29 8.56 8.56 8.56 0 8.56 8.11
10-12-28 8.56 8.56 8.56 0 8.56 8.02
10-12-27 8.56 8.56 8.56 0 8.56 8.02
10-12-23 8.59 8.59 8.59 0 8.59 8.05
10-12-22 8.58 8.58 8.58 0 8.58 8.04
Date Open High Low Vol Cls adjCls
10-12-21 8.54 8.54 8.54 0 8.54 8.01
10-12-20 8.47 8.47 8.47 0 8.47 7.94
10-12-17 8.48 8.48 8.48 0 8.48 7.95
10-12-16 8.50 8.50 8.50 0 8.50 7.97
10-12-15 8.45 8.45 8.45 0 8.45 7.92
10-12-14 8.56 8.56 8.56 0 8.56 8.02
10-12-13 8.54 8.54 8.54 0 8.54 8.01
10-12-10 8.46 8.46 8.46 0 8.46 7.93
10-12-09 8.45 8.45 8.45 0 8.45 7.92
Date Open High Low Vol Cls adjCls
10-12-08 8.46 8.46 8.46 0 8.46 7.93
10-12-07 8.46 8.46 8.46 0 8.46 7.93
10-12-06 8.47 8.47 8.47 0 8.47 7.94
10-12-03 8.50 8.50 8.50 0 8.50 7.97
10-12-02 8.43 8.43 8.43 0 8.43 7.90
10-12-01 8.31 8.31 8.31 0 8.31 7.79
10-11-30 8.07 8.07 8.07 0 8.07 7.56
10-11-29 8.17 8.17 8.17 0 8.17 7.66
10-11-26 8.24 8.24 8.24 0 8.24 7.72
Date Open High Low Vol Cls adjCls
10-11-24 8.34 8.34 8.34 0 8.34 7.82
10-11-23 8.20 8.20 8.20 0 8.20 7.69
10-11-22 8.47 8.47 8.47 0 8.47 7.94
10-11-19 8.52 8.52 8.52 0 8.52 7.99
10-11-18 8.51 8.51 8.51 0 8.51 7.98
10-11-17 8.30 8.30 8.30 0 8.30 7.78
10-11-16 8.26 8.26 8.26 0 8.26 7.74
10-11-15 8.48 8.48 8.48 0 8.48 7.95
10-11-12 8.49 8.49 8.49 0 8.49 7.96
Date Open High Low Vol Cls adjCls
10-11-11 8.61 8.61 8.61 0 8.61 8.07
10-11-10 8.68 8.68 8.68 0 8.68 8.14
10-11-09 8.67 8.67 8.67 0 8.67 8.13
10-11-08 8.72 8.72 8.72 0 8.72 8.17
10-11-05 8.75 8.75 8.75 0 8.75 8.20
10-11-04 8.75 8.75 8.75 0 8.75 8.20
10-11-03 8.56 8.56 8.56 0 8.56 8.02
10-11-02 8.50 8.50 8.50 0 8.50 7.97
10-11-01 8.40 8.40 8.40 0 8.40 7.87
Date Open High Low Vol Cls adjCls
10-10-29 8.39 8.39 8.39 0 8.39 7.86
10-10-28 8.36 8.36 8.36 0 8.36 7.84
10-10-27 8.31 8.31 8.31 0 8.31 7.79
10-10-26 8.43 8.43 8.43 0 8.43 7.90
10-10-25 8.47 8.47 8.47 0 8.47 7.94
10-10-22 8.44 8.44 8.44 0 8.44 7.91
10-10-21 8.43 8.43 8.43 0 8.43 7.90
10-10-20 8.46 8.46 8.46 0 8.46 7.93
10-10-19 8.31 8.31 8.31 0 8.31 7.79
Date Open High Low Vol Cls adjCls
10-10-18 8.55 8.55 8.55 0 8.55 8.01
10-10-15 8.50 8.50 8.50 0 8.50 7.97
10-10-14 8.54 8.54 8.54 0 8.54 8.01
10-10-13 8.52 8.52 8.52 0 8.52 7.99
10-10-12 8.41 8.41 8.41 0 8.41 7.88
10-10-11 8.41 8.41 8.41 0 8.41 7.88
10-10-08 8.40 8.40 8.40 0 8.40 7.87
10-10-07 8.33 8.33 8.33 0 8.33 7.81
10-10-06 8.37 8.37 8.37 0 8.37 7.85
Date Open High Low Vol Cls adjCls
10-10-05 8.32 8.32 8.32 0 8.32 7.80
10-10-04 8.13 8.13 8.13 0 8.13 7.62
10-10-01 8.18 8.18 8.18 0 8.18 7.67
10-09-30 8.11 8.11 8.11 0 8.11 7.60
10-09-29 8.13 8.13 8.13 0 8.13 7.62
10-09-28 8.13 8.13 8.13 0 8.13 7.62
10-09-27 8.10 8.10 8.10 0 8.10 7.59
10-09-24 8.12 8.12 8.12 0 8.12 7.61
10-09-23 7.93 7.93 7.93 0 7.93 7.43
Date Open High Low Vol Cls adjCls
10-09-22 7.99 7.99 7.99 0 7.99 7.49
10-09-21 8.01 8.01 8.01 0 8.01 7.51
10-09-20 8.00 8.00 8.00 0 8.00 7.50
10-09-17 7.88 7.88 7.88 0 7.88 7.39
10-09-16 7.92 7.92 7.92 0 7.92 7.42
10-09-15 7.95 7.95 7.95 0 7.95 7.45
10-09-14 7.94 7.94 7.94 0 7.94 7.44
10-09-13 7.91 7.91 7.91 0 7.91 7.41
10-09-10 7.78 7.78 7.78 0 7.78 7.29
Date Open High Low Vol Cls adjCls
10-09-09 7.75 7.75 7.75 0 7.75 7.26
10-09-08 7.69 7.69 7.69 0 7.69 7.21
10-09-07 7.64 7.64 7.64 0 7.64 7.16
10-09-03 7.75 7.75 7.75 0 7.75 7.26
10-09-02 7.67 7.67 7.67 0 7.67 7.19
10-09-01 7.63 7.63 7.63 0 7.63 7.15
10-08-31 7.38 7.38 7.38 0 7.38 6.92
10-08-30 7.37 7.37 7.37 0 7.37 6.91
10-08-27 7.45 7.45 7.45 0 7.45 6.98
Date Open High Low Vol Cls adjCls
10-08-26 7.33 7.33 7.33 0 7.33 6.87
10-08-25 7.31 7.31 7.31 0 7.31 6.85
10-08-24 7.32 7.32 7.32 0 7.32 6.86
10-08-23 7.43 7.43 7.43 0 7.43 6.96
10-08-20 7.48 7.48 7.48 0 7.48 7.01
10-08-19 7.54 7.54 7.54 0 7.54 7.07
10-08-18 7.63 7.63 7.63 0 7.63 7.15
10-08-17 7.59 7.59 7.59 0 7.59 7.11
10-08-16 7.51 7.51 7.51 0 7.51 7.04
Date Open High Low Vol Cls adjCls
10-08-13 7.47 7.47 7.47 0 7.47 7.00
10-08-12 7.50 7.50 7.50 0 7.50 7.03
10-08-11 7.49 7.49 7.49 0 7.49 7.02
10-08-10 7.81 7.81 7.81 0 7.81 7.32
10-08-09 7.88 7.88 7.88 0 7.88 7.39
10-08-06 7.86 7.86 7.86 0 7.86 7.37
10-08-05 7.86 7.86 7.86 0 7.86 7.37
10-08-04 7.86 7.86 7.86 0 7.86 7.37
10-08-03 7.86 7.86 7.86 0 7.86 7.37
Date Open High Low Vol Cls adjCls
10-08-02 7.86 7.86 7.86 0 7.86 7.37
10-07-30 7.61 7.61 7.61 0 7.61 7.13
10-07-29 7.63 7.63 7.63 0 7.63 7.15
10-07-28 7.60 7.60 7.60 0 7.60 7.12
10-07-27 7.61 7.61 7.61 0 7.61 7.13
10-07-26 7.59 7.59 7.59 0 7.59 7.11
10-07-23 7.53 7.53 7.53 0 7.53 7.06
10-07-22 7.46 7.46 7.46 0 7.46 6.99
10-07-21 7.24 7.24 7.24 0 7.24 6.79
Date Open High Low Vol Cls adjCls
10-07-20 7.33 7.33 7.33 0 7.33 6.87
10-07-19 7.28 7.28 7.28 0 7.28 6.82
10-07-16 7.27 7.27 7.27 0 7.27 6.81
10-07-15 7.47 7.47 7.47 0 7.47 7.00
10-07-14 7.45 7.45 7.45 0 7.45 6.98
10-07-13 7.43 7.43 7.43 0 7.43 6.96
10-07-12 7.30 7.30 7.30 0 7.30 6.84
10-07-09 7.31 7.31 7.31 0 7.31 6.85
10-07-08 7.29 7.29 7.29 0 7.29 6.83
Date Open High Low Vol Cls adjCls
10-07-07 7.21 7.21 7.21 0 7.21 6.76
10-07-06 7.03 7.03 7.03 0 7.03 6.59
10-07-02 6.91 6.91 6.91 0 6.91 6.48
10-07-01 6.91 6.91 6.91 0 6.91 6.48
10-06-30 6.87 6.87 6.87 0 6.87 6.44
10-06-29 6.92 6.92 6.92 0 6.92 6.49
10-06-28 7.17 7.17 7.17 0 7.17 6.72
10-06-25 7.21 7.21 7.21 0 7.21 6.76
10-06-24 7.16 7.16 7.16 0 7.16 6.71
Date Open High Low Vol Cls adjCls
10-06-23 7.29 7.29 7.29 0 7.29 6.83
10-06-22 7.28 7.28 7.28 0 7.28 6.82
10-06-21 7.39 7.39 7.39 0 7.39 6.93
10-06-18 7.33 7.33 7.33 0 7.33 6.87
10-06-17 7.35 7.35 7.35 0 7.35 6.89
10-06-16 7.33 7.33 7.33 0 7.33 6.87
10-06-15 7.36 7.36 7.36 0 7.36 6.90
10-06-14 7.17 7.17 7.17 0 7.17 6.72
10-06-11 7.10 7.10 7.10 0 7.10 6.66
Date Open High Low Vol Cls adjCls
10-06-10 7.09 7.09 7.09 0 7.09 6.65
10-06-09 6.87 6.87 6.87 0 6.87 6.44
10-06-08 6.87 6.87 6.87 0 6.87 6.44
10-06-07 6.84 6.84 6.84 0 6.84 6.41
10-06-04 6.94 6.94 6.94 0 6.94 6.51
10-06-03 7.19 7.19 7.19 0 7.19 6.74
10-06-02 7.20 7.20 7.20 0 7.20 6.75
10-06-01 7.07 7.07 7.07 0 7.07 6.63
10-05-28 7.16 7.16 7.16 0 7.16 6.71
Date Open High Low Vol Cls adjCls
10-05-27 7.26 7.26 7.26 0 7.26 6.81
10-05-26 6.91 6.91 6.91 0 6.91 6.48
10-05-25 6.93 6.93 6.93 0 6.93 6.50
10-05-24 7.01 7.01 7.01 0 7.01 6.57
10-05-21 7.10 7.10 7.10 0 7.10 6.66
10-05-20 6.97 6.97 6.97 0 6.97 6.53
10-05-19 7.23 7.23 7.23 0 7.23 6.78
10-05-18 7.27 7.27 7.27 0 7.27 6.81
10-05-17 7.42 7.42 7.42 0 7.42 6.96
Date Open High Low Vol Cls adjCls
10-05-14 7.44 7.44 7.44 0 7.44 6.97
10-05-13 7.65 7.65 7.65 0 7.65 7.17
10-05-12 7.75 7.75 7.75 0 7.75 7.26
10-05-11 7.64 7.64 7.64 0 7.64 7.16
10-05-10 7.77 7.77 7.77 0 7.77 7.28
10-05-07 7.30 7.30 7.30 0 7.30 6.84
10-05-06 7.39 7.39 7.39 0 7.39 6.93
10-05-05 7.70 7.70 7.70 0 7.70 7.22
10-05-04 7.89 7.89 7.89 0 7.89 7.40
Date Open High Low Vol Cls adjCls
10-05-03 8.21 8.21 8.21 0 8.21 7.70
10-04-30 8.21 8.21 8.21 0 8.21 7.70
10-04-29 8.32 8.32 8.32 0 8.32 7.78
10-04-28 8.20 8.20 8.20 0 8.20 7.67
10-04-27 8.24 8.24 8.24 0 8.24 7.71
10-04-26 8.57 8.57 8.57 0 8.57 8.01
10-04-23 8.53 8.53 8.53 0 8.53 7.98
10-04-22 8.45 8.45 8.45 0 8.45 7.90
10-04-21 8.51 8.51 8.51 0 8.51 7.96
Date Open High Low Vol Cls adjCls
10-04-20 8.56 8.56 8.56 0 8.56 8.00
10-04-19 8.52 8.52 8.52 0 8.52 7.97
10-04-16 8.56 8.56 8.56 0 8.56 8.00
10-04-15 8.75 8.75 8.75 0 8.75 8.18
10-04-14 8.77 8.77 8.77 0 8.77 8.20
10-04-13 8.65 8.65 8.65 0 8.65 8.09
10-04-12 8.67 8.67 8.67 0 8.67 8.11
10-04-09 8.63 8.63 8.63 0 8.63 8.07
10-04-08 8.52 8.52 8.52 0 8.52 7.97
Date Open High Low Vol Cls adjCls
10-04-07 8.54 8.54 8.54 0 8.54 7.99
10-04-06 8.61 8.61 8.61 0 8.61 8.05
10-04-05 8.60 8.60 8.60 0 8.60 8.04
10-04-01 8.59 8.59 8.59 0 8.59 8.03
10-03-31 8.42 8.42 8.42 0 8.42 7.87
10-03-30 8.42 8.42 8.42 0 8.42 7.87
10-03-29 8.44 8.44 8.44 0 8.44 7.89
10-03-26 8.34 8.34 8.34 0 8.34 7.80
10-03-25 8.27 8.27 8.27 0 8.27 7.73
Date Open High Low Vol Cls adjCls
10-03-24 8.29 8.29 8.29 0 8.29 7.75
10-03-23 8.42 8.42 8.42 0 8.42 7.87
10-03-22 8.34 8.34 8.34 0 8.34 7.80
10-03-19 8.32 8.32 8.32 0 8.32 7.78
10-03-18 8.44 8.44 8.44 0 8.44 7.89
10-03-17 8.49 8.49 8.49 0 8.49 7.94
10-03-16 8.45 8.45 8.45 0 8.45 7.90
10-03-15 8.33 8.33 8.33 0 8.33 7.79
10-03-12 8.40 8.40 8.40 0 8.40 7.86
Date Open High Low Vol Cls adjCls
10-03-11 8.34 8.34 8.34 0 8.34 7.80
10-03-10 8.33 8.33 8.33 0 8.33 7.79
10-03-09 8.28 8.28 8.28 0 8.28 7.74
10-03-08 8.30 8.30 8.30 0 8.30 7.76
10-03-05 8.28 8.28 8.28 0 8.28 7.74
10-03-04 8.13 8.13 8.13 0 8.13 7.60
10-03-03 8.14 8.14 8.14 0 8.14 7.61
10-03-02 8.07 8.07 8.07 0 8.07 7.55
10-03-01 8.01 8.01 8.01 0 8.01 7.49
Date Open High Low Vol Cls adjCls
10-02-26 7.92 7.92 7.92 0 7.92 7.41
10-02-25 7.85 7.85 7.85 0 7.85 7.34
10-02-24 7.92 7.92 7.92 0 7.92 7.41
10-02-23 7.90 7.90 7.90 0 7.90 7.39
10-02-22 8.05 8.05 8.05 0 8.05 7.53
10-02-19 8.04 8.04 8.04 0 8.04 7.52
10-02-18 8.07 8.07 8.07 0 8.07 7.55
10-02-17 8.01 8.01 8.01 0 8.01 7.49
10-02-16 7.98 7.98 7.98 0 7.98 7.46
Date Open High Low Vol Cls adjCls
10-02-12 7.82 7.82 7.82 0 7.82 7.31
10-02-11 7.88 7.88 7.88 0 7.88 7.37
10-02-10 7.81 7.81 7.81 0 7.81 7.30
10-02-09 7.81 7.81 7.81 0 7.81 7.30
10-02-08 7.61 7.61 7.61 0 7.61 7.12
10-02-05 7.69 7.69 7.69 0 7.69 7.19
10-02-04 7.77 7.77 7.77 0 7.77 7.27
10-02-03 8.14 8.14 8.14 0 8.14 7.61
10-02-02 8.20 8.20 8.20 0 8.20 7.67
Date Open High Low Vol Cls adjCls
10-02-01 8.09 8.09 8.09 0 8.09 7.57
10-01-29 7.94 7.94 7.94 0 7.94 7.43
10-01-28 8.00 8.00 8.00 0 8.00 7.48
10-01-27 8.11 8.11 8.11 0 8.11 7.58
10-01-26 8.15 8.15 8.15 0 8.15 7.62
10-01-25 8.26 8.26 8.26 0 8.26 7.72
10-01-22 8.19 8.19 8.19 0 8.19 7.66
10-01-21 8.36 8.36 8.36 0 8.36 7.82
10-01-20 8.54 8.54 8.54 0 8.54 7.99
Date Open High Low Vol Cls adjCls
10-01-19 8.77 8.77 8.77 0 8.77 8.20
10-01-15 8.68 8.68 8.68 0 8.68 8.12
10-01-14 8.79 8.79 8.79 0 8.79 8.22
10-01-13 8.74 8.74 8.74 0 8.74 8.17
10-01-12 8.70 8.70 8.70 0 8.70 8.14
10-01-11 8.79 8.79 8.79 0 8.79 8.22
10-01-08 8.78 8.78 8.78 0 8.78 8.21
10-01-07 8.70 8.70 8.70 0 8.70 8.14
10-01-06 8.72 8.72 8.72 0 8.72 8.15
Date Open High Low Vol Cls adjCls
10-01-05 8.68 8.68 8.68 0 8.68 8.12
10-01-04 8.62 8.62 8.62 0 8.62 8.06
09-12-31 8.43 8.43 8.43 0 8.43 7.88
09-12-30 8.46 8.46 8.46 0 8.46 7.91
09-12-29 8.57 8.57 8.57 0 8.57 7.93
09-12-28 8.56 8.56 8.56 0 8.56 7.92
09-12-24 8.54 8.54 8.54 0 8.54 7.90
09-12-23 8.49 8.49 8.49 0 8.49 7.85
09-12-22 8.41 8.41 8.41 0 8.41 7.78
Date Open High Low Vol Cls adjCls
09-12-21 8.30 8.30 8.30 0 8.30 7.68
09-12-18 8.28 8.28 8.28 0 8.28 7.66
09-12-17 8.29 8.29 8.29 0 8.29 7.67
09-12-16 8.49 8.49 8.49 0 8.49 7.85
09-12-15 8.41 8.41 8.41 0 8.41 7.78
09-12-14 8.48 8.48 8.48 0 8.48 7.84
09-12-11 8.41 8.41 8.41 0 8.41 7.78
09-12-10 8.40 8.40 8.40 0 8.40 7.77
09-12-09 8.36 8.36 8.36 0 8.36 7.73
Date Open High Low Vol Cls adjCls
09-12-08 8.41 8.41 8.41 0 8.41 7.78
09-12-07 8.59 8.59 8.59 0 8.59 7.95
09-12-04 8.69 8.69 8.69 0 8.69 8.04
09-12-03 8.67 8.67 8.67 0 8.67 8.02
09-12-02 8.68 8.68 8.68 0 8.68 8.03
09-12-01 8.63 8.63 8.63 0 8.63 7.98
09-11-30 8.38 8.38 8.38 0 8.38 7.75
09-11-27 8.39 8.39 8.39 0 8.39 7.76
09-11-25 8.67 8.67 8.67 0 8.67 8.02
Date Open High Low Vol Cls adjCls
09-11-24 8.57 8.57 8.57 0 8.57 7.93
09-11-23 8.60 8.60 8.60 0 8.60 7.96
09-11-20 8.44 8.44 8.44 0 8.44 7.81
09-11-19 8.52 8.52 8.52 0 8.52 7.88
09-11-18 8.69 8.69 8.69 0 8.69 8.04
09-11-17 8.71 8.71 8.71 0 8.71 8.06
09-11-16 8.75 8.75 8.75 0 8.75 8.09
09-11-13 8.61 8.61 8.61 0 8.61 7.97
09-11-12 8.53 8.53 8.53 0 8.53 7.89
Date Open High Low Vol Cls adjCls
09-11-11 8.66 8.66 8.66 0 8.66 8.01
09-11-10 8.63 8.63 8.63 0 8.63 7.98
09-11-09 8.65 8.65 8.65 0 8.65 8.00
09-11-06 8.40 8.40 8.40 0 8.40 7.77
09-11-05 8.40 8.40 8.40 0 8.40 7.77
09-11-04 8.28 8.28 8.28 0 8.28 7.66
09-11-03 8.16 8.16 8.16 0 8.16 7.55
09-11-02 8.20 8.20 8.20 0 8.20 7.59
09-10-30 8.15 8.15 8.15 0 8.15 7.54
Date Open High Low Vol Cls adjCls
09-10-29 8.41 8.41 8.41 0 8.41 7.78
09-10-28 8.12 8.12 8.12 0 8.12 7.51
09-10-27 8.41 8.41 8.41 0 8.41 7.78
09-10-26 8.51 8.51 8.51 0 8.51 7.87
09-10-23 8.67 8.67 8.67 0 8.67 8.02
09-10-22 8.80 8.80 8.80 0 8.80 8.14
09-10-21 8.76 8.76 8.76 0 8.76 8.10
09-10-20 8.78 8.78 8.78 0 8.78 8.12
09-10-19 8.85 8.85 8.85 0 8.85 8.19
Date Open High Low Vol Cls adjCls
09-10-16 8.69 8.69 8.69 0 8.69 8.04
09-10-15 8.79 8.79 8.79 0 8.79 8.13
09-10-14 8.79 8.79 8.79 0 8.79 8.13
09-10-13 8.57 8.57 8.57 0 8.57 7.93
09-10-12 8.60 8.60 8.60 0 8.60 7.96
09-10-09 8.55 8.55 8.55 0 8.55 7.91
09-10-08 8.56 8.56 8.56 0 8.56 7.92
09-10-07 8.42 8.42 8.42 0 8.42 7.79
09-10-06 8.38 8.38 8.38 0 8.38 7.75
Date Open High Low Vol Cls adjCls
09-10-05 8.18 8.18 8.18 0 8.18 7.57
09-10-02 8.09 8.09 8.09 0 8.09 7.48
09-10-01 8.15 8.15 8.15 0 8.15 7.54
09-09-30 8.35 8.35 8.35 0 8.35 7.72
09-09-29 8.32 8.32 8.32 0 8.32 7.70
09-09-28 8.33 8.33 8.33 0 8.33 7.71
09-09-25 8.22 8.22 8.22 0 8.22 7.60
09-09-24 8.27 8.27 8.27 0 8.27 7.65
09-09-23 8.40 8.40 8.40 0 8.40 7.77
Date Open High Low Vol Cls adjCls
09-09-22 8.46 8.46 8.46 0 8.46 7.83
09-09-21 8.34 8.34 8.34 0 8.34 7.72
09-09-18 8.41 8.41 8.41 0 8.41 7.78
09-09-17 8.40 8.40 8.40 0 8.40 7.77
09-09-16 8.46 8.46 8.46 0 8.46 7.83
09-09-15 8.31 8.31 8.31 0 8.31 7.69
09-09-14 8.25 8.25 8.25 0 8.25 7.63
09-09-11 8.28 8.28 8.28 0 8.28 7.66
09-09-10 8.27 8.27 8.27 0 8.27 7.65
Date Open High Low Vol Cls adjCls
09-09-09 8.18 8.18 8.18 0 8.18 7.57
09-09-08 8.12 8.12 8.12 0 8.12 7.51
09-09-04 7.95 7.95 7.95 0 7.95 7.35
09-09-03 7.81 7.81 7.81 0 7.81 7.23
09-09-02 7.76 7.76 7.76 0 7.76 7.18
09-09-01 7.75 7.75 7.75 0 7.75 7.17
09-08-31 7.93 7.93 7.93 0 7.93 7.34
09-08-28 8.02 8.02 8.02 0 8.02 7.42
09-08-27 8.02 8.02 8.02 0 8.02 7.42
Date Open High Low Vol Cls adjCls
09-08-26 7.99 7.99 7.99 0 7.99 7.39
09-08-25 8.00 8.00 8.00 0 8.00 7.40
09-08-24 7.95 7.95 7.95 0 7.95 7.35
09-08-21 7.95 7.95 7.95 0 7.95 7.35
09-08-20 7.78 7.78 7.78 0 7.78 7.20
09-08-19 7.69 7.69 7.69 0 7.69 7.11
09-08-18 7.63 7.63 7.63 0 7.63 7.06
09-08-17 7.49 7.49 7.49 0 7.49 6.93
09-08-14 7.76 7.76 7.76 0 7.76 7.18
Date Open High Low Vol Cls adjCls
09-08-13 7.81 7.81 7.81 0 7.81 7.23
09-08-12 7.73 7.73 7.73 0 7.73 7.15
09-08-11 7.66 7.66 7.66 0 7.66 7.09
09-08-10 7.75 7.75 7.75 0 7.75 7.17
09-08-07 7.80 7.80 7.80 0 7.80 7.22
09-08-06 7.76 7.76 7.76 0 7.76 7.18
09-08-05 7.80 7.80 7.80 0 7.80 7.22
09-08-04 7.82 7.82 7.82 0 7.82 7.23
09-08-03 7.85 7.85 7.85 0 7.85 7.26
Date Open High Low Vol Cls adjCls
09-07-31 7.66 7.66 7.66 0 7.66 7.09
09-07-30 7.57 7.57 7.57 0 7.57 7.00
09-07-29 7.43 7.43 7.43 0 7.43 6.87
09-07-28 7.48 7.48 7.48 0 7.48 6.92
09-07-27 7.50 7.50 7.50 0 7.50 6.94
09-07-24 7.46 7.46 7.46 0 7.46 6.90
09-07-23 7.42 7.42 7.42 0 7.42 6.86
09-07-22 7.28 7.28 7.28 0 7.28 6.73
09-07-21 7.26 7.26 7.26 0 7.26 6.72
Date Open High Low Vol Cls adjCls
09-07-20 7.23 7.23 7.23 0 7.23 6.69
09-07-17 7.09 7.09 7.09 0 7.09 6.56
09-07-16 7.10 7.10 7.10 0 7.10 6.57
09-07-15 7.08 7.08 7.08 0 7.08 6.55
09-07-14 6.83 6.83 6.83 0 6.83 6.32
09-07-13 6.81 6.81 6.81 0 6.81 6.30
09-07-10 6.67 6.67 6.67 0 6.67 6.17
09-07-09 6.75 6.75 6.75 0 6.75 6.24
09-07-08 6.66 6.66 6.66 0 6.66 6.16
Date Open High Low Vol Cls adjCls
09-07-07 6.72 6.72 6.72 0 6.72 6.22
09-07-06 6.89 6.89 6.89 0 6.89 6.37
09-07-02 6.90 6.90 6.90 0 6.90 6.38
09-07-01 7.09 7.09 7.09 0 7.09 6.56
09-06-30 6.98 6.98 6.98 0 6.98 6.46
09-06-29 7.05 7.05 7.05 0 7.05 6.52
09-06-26 6.98 6.98 6.98 0 6.98 6.46
09-06-25 6.97 6.97 6.97 0 6.97 6.45
09-06-24 6.88 6.88 6.88 0 6.88 6.36
Date Open High Low Vol Cls adjCls
09-06-23 6.84 6.84 6.84 0 6.84 6.33
09-06-22 6.76 6.76 6.76 0 6.76 6.25
09-06-19 6.99 6.99 6.99 0 6.99 6.47
09-06-18 6.90 6.90 6.90 0 6.90 6.38
09-06-17 6.88 6.88 6.88 0 6.88 6.36
09-06-16 6.87 6.87 6.87 0 6.87 6.36
09-06-15 6.94 6.94 6.94 0 6.94 6.42
09-06-12 7.20 7.20 7.20 0 7.20 6.66
09-06-11 7.22 7.22 7.22 0 7.22 6.68
Date Open High Low Vol Cls adjCls
09-06-10 7.13 7.13 7.13 0 7.13 6.60
09-06-09 7.11 7.11 7.11 0 7.11 6.58
09-06-08 7.05 7.05 7.05 0 7.05 6.52
09-06-05 7.08 7.08 7.08 0 7.08 6.55
09-06-04 7.16 7.16 7.16 0 7.16 6.62
09-06-03 7.09 7.09 7.09 0 7.09 6.56
09-06-02 7.30 7.30 7.30 0 7.30 6.75
09-06-01 7.28 7.28 7.28 0 7.28 6.73
09-05-29 7.08 7.08 7.08 0 7.08 6.55
Date Open High Low Vol Cls adjCls
09-05-28 6.99 6.99 6.99 0 6.99 6.47
09-05-27 6.94 6.94 6.94 0 6.94 6.42
09-05-26 7.03 7.03 7.03 0 7.03 6.50
09-05-22 6.88 6.88 6.88 0 6.88 6.36
09-05-21 6.83 6.83 6.83 0 6.83 6.32
09-05-20 6.89 6.89 6.89 0 6.89 6.37
09-05-19 6.82 6.82 6.82 0 6.82 6.31
09-05-18 6.79 6.79 6.79 0 6.79 6.28
09-05-15 6.56 6.56 6.56 0 6.56 6.07
Date Open High Low Vol Cls adjCls
09-05-14 6.62 6.62 6.62 0 6.62 6.12
09-05-13 6.56 6.56 6.56 0 6.56 6.07
09-05-12 6.70 6.70 6.70 0 6.70 6.20
09-05-11 6.65 6.65 6.65 0 6.65 6.15
09-05-08 6.73 6.73 6.73 0 6.73 6.23
09-05-07 6.53 6.53 6.53 0 6.53 6.04
09-05-06 6.60 6.60 6.60 0 6.60 6.11
09-05-05 6.46 6.46 6.46 0 6.46 5.98
09-05-04 6.51 6.51 6.51 0 6.51 6.02
Date Open High Low Vol Cls adjCls
09-05-01 6.30 6.30 6.30 0 6.30 5.83
09-04-30 6.23 6.23 6.23 0 6.23 5.76
09-04-29 6.21 6.21 6.21 0 6.21 5.74
09-04-28 6.03 6.03 6.03 0 6.03 5.58
09-04-27 6.03 6.03 6.03 0 6.03 5.58
09-04-24 6.11 6.11 6.11 0 6.11 5.65
09-04-23 6.02 6.02 6.02 0 6.02 5.57
09-04-22 5.92 5.92 5.92 0 5.92 5.48
09-04-21 5.99 5.99 5.99 0 5.99 5.54
Date Open High Low Vol Cls adjCls
09-04-20 5.89 5.89 5.89 0 5.89 5.45
09-04-17 6.14 6.14 6.14 0 6.14 5.68
09-04-16 6.19 6.19 6.19 0 6.19 5.73
09-04-15 6.13 6.13 6.13 0 6.13 5.67
09-04-14 6.07 6.07 6.07 0 6.07 5.62
09-04-13 6.17 6.17 6.17 0 6.17 5.71
09-04-09 6.10 6.10 6.10 0 6.10 5.64
09-04-08 6.01 6.01 6.01 0 6.01 5.56
09-04-07 5.99 5.99 5.99 0 5.99 5.54
Date Open High Low Vol Cls adjCls
09-04-06 6.07 6.07 6.07 0 6.07 5.62
09-04-03 6.14 6.14 6.14 0 6.14 5.68
09-04-02 6.18 6.18 6.18 0 6.18 5.72
09-04-01 5.97 5.97 5.97 0 5.97 5.52
09-03-31 5.85 5.85 5.85 0 5.85 5.41
09-03-30 5.72 5.72 5.72 0 5.72 5.29
09-03-27 5.88 5.88 5.88 0 5.88 5.44
09-03-26 6.09 6.09 6.09 0 6.09 5.63
09-03-25 6.05 6.05 6.05 0 6.05 5.60
Date Open High Low Vol Cls adjCls
09-03-24 5.94 5.94 5.94 0 5.94 5.50
09-03-23 6.08 6.08 6.08 0 6.08 5.62
09-03-20 5.77 5.77 5.77 0 5.77 5.34
09-03-19 5.84 5.84 5.84 0 5.84 5.40
09-03-18 5.84 5.84 5.84 0 5.84 5.40
09-03-17 5.76 5.76 5.76 0 5.76 5.33
09-03-16 5.63 5.63 5.63 0 5.63 5.21
09-03-13 5.57 5.57 5.57 0 5.57 5.15
09-03-12 5.55 5.55 5.55 0 5.55 5.13
Date Open High Low Vol Cls adjCls
09-03-11 5.44 5.44 5.44 0 5.44 5.03
09-03-10 5.43 5.43 5.43 0 5.43 5.02
09-03-09 5.17 5.17 5.17 0 5.17 4.78
09-03-06 5.29 5.29 5.29 0 5.29 4.89
09-03-05 5.27 5.27 5.27 0 5.27 4.88
09-03-04 5.46 5.46 5.46 0 5.46 5.05
09-03-03 5.30 5.30 5.30 0 5.30 4.90
09-03-02 5.34 5.34 5.34 0 5.34 4.94
09-02-27 5.61 5.61 5.61 0 5.61 5.19
Date Open High Low Vol Cls adjCls
09-02-26 5.64 5.64 5.64 0 5.64 5.22
09-02-25 5.66 5.66 5.66 0 5.66 5.24
09-02-24 5.81 5.81 5.81 0 5.81 5.37
09-02-23 5.64 5.64 5.64 0 5.64 5.22
09-02-20 5.80 5.80 5.80 0 5.80 5.37
09-02-19 5.87 5.87 5.87 0 5.87 5.43
09-02-18 5.87 5.87 5.87 0 5.87 5.43
09-02-17 5.87 5.87 5.87 0 5.87 5.43
09-02-13 6.17 6.17 6.17 0 6.17 5.71
Date Open High Low Vol Cls adjCls
09-02-12 6.23 6.23 6.23 0 6.23 5.76
09-02-11 6.23 6.23 6.23 0 6.23 5.76
09-02-10 6.19 6.19 6.19 0 6.19 5.73
09-02-09 6.46 6.46 6.46 0 6.46 5.98
09-02-06 6.47 6.47 6.47 0 6.47 5.99
09-02-05 6.36 6.36 6.36 0 6.36 5.88
09-02-04 6.30 6.30 6.30 0 6.30 5.83
09-02-03 6.38 6.38 6.38 0 6.38 5.90
09-02-02 6.17 6.17 6.17 0 6.17 5.71
Date Open High Low Vol Cls adjCls
09-01-30 6.22 6.22 6.22 0 6.22 5.75
09-01-29 6.34 6.34 6.34 0 6.34 5.87
09-01-28 6.55 6.55 6.55 0 6.55 6.06
09-01-27 6.40 6.40 6.40 0 6.40 5.92
09-01-26 6.33 6.33 6.33 0 6.33 5.86
09-01-23 6.22 6.22 6.22 0 6.22 5.75
09-01-22 6.24 6.24 6.24 0 6.24 5.77
09-01-21 6.38 6.38 6.38 0 6.38 5.90
09-01-20 6.20 6.20 6.20 0 6.20 5.74
Date Open High Low Vol Cls adjCls
09-01-16 6.56 6.56 6.56 0 6.56 6.07
09-01-15 6.51 6.51 6.51 0 6.51 6.02
09-01-14 6.45 6.45 6.45 0 6.45 5.97
09-01-13 6.66 6.66 6.66 0 6.66 6.16
09-01-12 6.75 6.75 6.75 0 6.75 6.24
09-01-09 6.93 6.93 6.93 0 6.93 6.41
09-01-08 7.13 7.13 7.13 0 7.13 6.60
09-01-07 7.05 7.05 7.05 0 7.05 6.52
09-01-06 7.18 7.18 7.18 0 7.18 6.64
Date Open High Low Vol Cls adjCls
09-01-05 7.15 7.15 7.15 0 7.15 6.61
09-01-02 7.22 7.22 7.22 0 7.22 6.68
08-12-31 7.06 7.06 7.06 0 7.06 6.53
08-12-30 7.02 7.02 7.02 0 7.02 6.49
08-12-29 6.92 6.92 6.92 0 6.92 6.37
08-12-26 6.89 6.89 6.89 0 6.89 6.34
08-12-24 6.80 6.80 6.80 0 6.80 6.26
08-12-23 6.89 6.89 6.89 0 6.89 6.34
08-12-22 6.85 6.85 6.85 0 6.85 6.30
Date Open High Low Vol Cls adjCls
08-12-19 6.89 6.89 6.89 0 6.89 6.34
08-12-18 6.99 6.99 6.99 0 6.99 6.43
08-12-17 7.14 7.14 7.14 0 7.14 6.57
08-12-16 7.17 7.17 7.17 0 7.17 6.60
08-12-15 6.78 6.78 6.78 0 6.78 6.24
08-12-12 6.76 6.76 6.76 0 6.76 6.22
08-12-11 6.72 6.72 6.72 0 6.72 6.18
08-12-10 6.72 6.72 6.72 0 6.72 6.18
08-12-09 6.55 6.55 6.55 0 6.55 6.03
Date Open High Low Vol Cls adjCls
08-12-08 6.60 6.60 6.60 0 6.60 6.07
08-12-05 6.34 6.34 6.34 0 6.34 5.83
08-12-04 6.25 6.25 6.25 0 6.25 5.75
08-12-03 6.43 6.43 6.43 0 6.43 5.92
08-12-02 6.36 6.36 6.36 0 6.36 5.85
08-12-01 6.09 6.09 6.09 0 6.09 5.60
08-11-28 6.59 6.59 6.59 0 6.59 6.06
08-11-26 6.56 6.56 6.56 0 6.56 6.04
08-11-25 6.51 6.51 6.51 0 6.51 5.99
Date Open High Low Vol Cls adjCls
08-11-24 6.51 6.51 6.51 0 6.51 5.99
08-11-21 6.07 6.07 6.07 0 6.07 5.59
08-11-20 5.75 5.75 5.75 0 5.75 5.29
08-11-19 6.10 6.10 6.10 0 6.10 5.61
08-11-18 6.55 6.55 6.55 0 6.55 6.03
08-11-17 6.51 6.51 6.51 0 6.51 5.99
08-11-14 6.65 6.65 6.65 0 6.65 6.12
08-11-13 7.01 7.01 7.01 0 7.01 6.45
08-11-12 6.47 6.47 6.47 0 6.47 5.95
Date Open High Low Vol Cls adjCls
08-11-11 6.82 6.82 6.82 0 6.82 6.28
08-11-10 7.08 7.08 7.08 0 7.08 6.51
08-11-07 7.14 7.14 7.14 0 7.14 6.57
08-11-06 6.79 6.79 6.79 0 6.79 6.25
08-11-05 7.21 7.21 7.21 0 7.21 6.63
08-11-04 7.55 7.55 7.55 0 7.55 6.95
08-11-03 7.15 7.15 7.15 0 7.15 6.58
08-10-31 7.10 7.10 7.10 0 7.10 6.53
08-10-30 7.08 7.08 7.08 0 7.08 6.51
Date Open High Low Vol Cls adjCls
08-10-29 6.86 6.86 6.86 0 6.86 6.31
08-10-28 6.67 6.67 6.67 0 6.67 6.14
08-10-27 6.02 6.02 6.02 0 6.02 5.54
08-10-24 6.36 6.36 6.36 0 6.36 5.85
08-10-23 6.74 6.74 6.74 0 6.74 6.20
08-10-22 6.69 6.69 6.69 0 6.69 6.16
08-10-21 7.23 7.23 7.23 0 7.23 6.65
08-10-20 7.66 7.66 7.66 0 7.66 7.05
08-10-17 7.20 7.20 7.20 0 7.20 6.63
Date Open High Low Vol Cls adjCls
08-10-16 7.41 7.41 7.41 0 7.41 6.82
08-10-15 7.11 7.11 7.11 0 7.11 6.54
08-10-14 7.91 7.91 7.91 0 7.91 7.28
08-10-13 8.01 8.01 8.01 0 8.01 7.37
08-10-10 7.09 7.09 7.09 0 7.09 6.52
08-10-09 7.23 7.23 7.23 0 7.23 6.65
08-10-08 7.66 7.66 7.66 0 7.66 7.05
08-10-07 7.91 7.91 7.91 0 7.91 7.28
08-10-06 8.18 8.18 8.18 0 8.18 7.53
Date Open High Low Vol Cls adjCls
08-10-03 8.77 8.77 8.77 0 8.77 8.07
08-10-02 8.80 8.80 8.80 0 8.80 8.10
08-10-01 9.33 9.33 9.33 0 9.33 8.59
08-09-30 9.25 9.25 9.25 0 9.25 8.51
08-09-29 8.98 8.98 8.98 0 8.98 8.26
08-09-26 9.89 9.89 9.89 0 9.89 9.10
08-09-25 10.05 10.05 10.05 0 10.05 9.25
08-09-24 9.85 9.85 9.85 0 9.85 9.06
08-09-23 9.86 9.86 9.86 0 9.86 9.07
Date Open High Low Vol Cls adjCls
08-09-22 10.06 10.06 10.06 0 10.06 9.26
08-09-19 10.15 10.15 10.15 0 10.15 9.34
08-09-18 9.56 9.56 9.56 0 9.56 8.80
08-09-17 9.19 9.19 9.19 0 9.19 8.46
08-09-16 9.64 9.64 9.64 0 9.64 8.87
08-09-15 9.54 9.54 9.54 0 9.54 8.78
08-09-12 10.06 10.06 10.06 0 10.06 9.26
08-09-11 9.83 9.83 9.83 0 9.83 9.05
08-09-10 9.86 9.86 9.86 0 9.86 9.07
Date Open High Low Vol Cls adjCls
08-09-09 9.80 9.80 9.80 0 9.80 9.02
08-09-08 10.17 10.17 10.17 0 10.17 9.36
08-09-05 10.07 10.07 10.07 0 10.07 9.27
08-09-04 10.08 10.08 10.08 0 10.08 9.28
08-09-03 10.47 10.47 10.47 0 10.47 9.63
08-09-02 10.62 10.62 10.62 0 10.62 9.77
08-08-29 10.85 10.85 10.85 0 10.85 9.98
08-08-28 10.91 10.91 10.91 0 10.91 10.04
08-08-27 10.83 10.83 10.83 0 10.83 9.97
Date Open High Low Vol Cls adjCls
08-08-26 10.72 10.72 10.72 0 10.72 9.86
08-08-25 10.72 10.72 10.72 0 10.72 9.86
08-08-22 10.90 10.90 10.90 0 10.90 10.03
08-08-21 10.85 10.85 10.85 0 10.85 9.98
08-08-20 10.78 10.78 10.78 0 10.78 9.92
08-08-19 10.63 10.63 10.63 0 10.63 9.78
08-08-18 10.73 10.73 10.73 0 10.73 9.87
08-08-15 10.77 10.77 10.77 0 10.77 9.91
08-08-14 10.89 10.89 10.89 0 10.89 10.02
Date Open High Low Vol Cls adjCls
08-08-13 10.87 10.87 10.87 0 10.87 10.00
08-08-12 10.90 10.90 10.90 0 10.90 10.03
08-08-11 11.05 11.05 11.05 0 11.05 10.17
08-08-08 11.09 11.09 11.09 0 11.09 10.20
08-08-07 11.09 11.09 11.09 0 11.09 10.20
08-08-06 11.29 11.29 11.29 0 11.29 10.39
08-08-05 11.24 11.24 11.24 0 11.24 10.34
08-08-04 11.15 11.15 11.15 0 11.15 10.26
08-08-01 11.33 11.33 11.33 0 11.33 10.43
Date Open High Low Vol Cls adjCls
08-07-31 11.46 11.46 11.46 0 11.46 10.55
08-07-30 11.63 11.63 11.63 0 11.63 10.70
08-07-29 11.45 11.45 11.45 0 11.45 10.54
08-07-28 11.32 11.32 11.32 0 11.32 10.42
08-07-25 11.38 11.38 11.38 0 11.38 10.47
08-07-24 11.36 11.36 11.36 0 11.36 10.45
08-07-23 11.64 11.64 11.64 0 11.64 10.71
08-07-22 11.70 11.70 11.70 0 11.70 10.77
08-07-21 11.65 11.65 11.65 0 11.65 10.72
Date Open High Low Vol Cls adjCls
08-07-18 11.58 11.58 11.58 0 11.58 10.66
08-07-17 11.59 11.59 11.59 0 11.59 10.66
08-07-16 11.57 11.57 11.57 0 11.57 10.65
08-07-15 11.46 11.46 11.46 0 11.46 10.55
08-07-14 11.57 11.57 11.57 0 11.57 10.65
08-07-11 11.59 11.59 11.59 0 11.59 10.66
08-07-10 11.68 11.68 11.68 0 11.68 10.75
08-07-09 11.62 11.62 11.62 0 11.62 10.69
08-07-08 11.84 11.84 11.84 0 11.84 10.89
Date Open High Low Vol Cls adjCls
08-07-07 11.77 11.77 11.77 0 11.77 10.83
08-07-03 11.84 11.84 11.84 0 11.84 10.89
08-07-02 11.86 11.86 11.86 0 11.86 10.91
08-07-01 12.08 12.08 12.08 0 12.08 11.12
08-06-30 12.13 12.13 12.13 0 12.13 11.16
08-06-27 11.99 11.99 11.99 0 11.99 11.03
08-06-26 11.95 11.95 11.95 0 11.95 11.00
08-06-25 12.18 12.18 12.18 0 12.18 11.21
08-06-24 12.12 12.12 12.12 0 12.12 11.15
Date Open High Low Vol Cls adjCls
08-06-23 12.14 12.14 12.14 0 12.14 11.17
08-06-20 12.11 12.11 12.11 0 12.11 11.14
08-06-19 12.36 12.36 12.36 0 12.36 11.37
08-06-18 12.38 12.38 12.38 0 12.38 11.39
08-06-17 12.44 12.44 12.44 0 12.44 11.45
08-06-16 12.39 12.39 12.39 0 12.39 11.40
08-06-13 12.33 12.33 12.33 0 12.33 11.35
08-06-12 12.21 12.21 12.21 0 12.21 11.24
08-06-11 12.22 12.22 12.22 0 12.22 11.24
Date Open High Low Vol Cls adjCls
08-06-10 12.40 12.40 12.40 0 12.40 11.41
08-06-09 12.65 12.65 12.65 0 12.65 11.64
08-06-06 12.61 12.61 12.61 0 12.61 11.60
08-06-05 12.89 12.89 12.89 0 12.89 11.86
08-06-04 12.77 12.77 12.77 0 12.77 11.75
08-06-03 12.86 12.86 12.86 0 12.86 11.83
08-06-02 12.94 12.94 12.94 0 12.94 11.91
08-05-30 12.98 12.98 12.98 0 12.98 11.94
08-05-29 12.96 12.96 12.96 0 12.96 11.93
Date Open High Low Vol Cls adjCls
08-05-28 13.02 13.02 13.02 0 13.02 11.98
08-05-27 12.99 12.99 12.99 0 12.99 11.95
08-05-23 13.04 13.04 13.04 0 13.04 12.00
08-05-22 13.23 13.23 13.23 0 13.23 12.17
08-05-21 13.10 13.10 13.10 0 13.10 12.05
08-05-20 13.20 13.20 13.20 0 13.20 12.15
08-05-19 13.29 13.29 13.29 0 13.29 12.23
08-05-16 13.26 13.26 13.26 0 13.26 12.20
08-05-15 13.10 13.10 13.10 0 13.10 12.05
Date Open High Low Vol Cls adjCls
08-05-14 12.89 12.89 12.89 0 12.89 11.86
08-05-13 12.88 12.88 12.88 0 12.88 11.85
08-05-12 12.90 12.90 12.90 0 12.90 11.87
08-05-09 12.76 12.76 12.76 0 12.76 11.74
08-05-08 12.82 12.82 12.82 0 12.82 11.80
08-05-07 12.70 12.70 12.70 0 12.70 11.69
08-05-06 12.88 12.88 12.88 0 12.88 11.85
08-05-05 12.78 12.78 12.78 0 12.78 11.76
08-05-02 12.76 12.76 12.76 0 12.76 11.74
Date Open High Low Vol Cls adjCls
08-05-01 12.68 12.68 12.68 0 12.68 11.67
08-04-30 12.57 12.57 12.57 0 12.57 11.57
08-04-29 12.56 12.56 12.56 0 12.56 11.56
08-04-28 12.73 12.73 12.73 0 12.73 11.71
08-04-25 12.76 12.76 12.76 0 12.76 11.74
08-04-24 12.71 12.71 12.71 0 12.71 11.70
08-04-23 12.78 12.78 12.78 0 12.78 11.76
08-04-22 12.74 12.74 12.74 0 12.74 11.72
08-04-21 12.83 12.83 12.83 0 12.83 11.81
Date Open High Low Vol Cls adjCls
08-04-18 12.69 12.69 12.69 0 12.69 11.68
08-04-17 12.61 12.61 12.61 0 12.61 11.60
08-04-16 12.75 12.75 12.75 0 12.75 11.73
08-04-15 12.46 12.46 12.46 0 12.46 11.47
08-04-14 12.39 12.39 12.39 0 12.39 11.40
08-04-11 12.31 12.31 12.31 0 12.31 11.33
08-04-10 12.50 12.50 12.50 0 12.50 11.50
08-04-09 12.40 12.40 12.40 0 12.40 11.41
08-04-08 12.51 12.51 12.51 0 12.51 11.51
Date Open High Low Vol Cls adjCls
08-04-07 12.53 12.53 12.53 0 12.53 11.53
08-04-04 12.48 12.48 12.48 0 12.48 11.48
08-04-03 12.38 12.38 12.38 0 12.38 11.39
08-04-02 12.31 12.31 12.31 0 12.31 11.33
08-04-01 12.32 12.32 12.32 0 12.32 11.34
08-03-31 11.98 11.98 11.98 0 11.98 11.02
08-03-28 11.89 11.89 11.89 0 11.89 10.94
08-03-27 11.93 11.93 11.93 0 11.93 10.98
08-03-26 11.88 11.88 11.88 0 11.88 10.93
Date Open High Low Vol Cls adjCls
08-03-25 11.85 11.85 11.85 0 11.85 10.90
08-03-24 11.66 11.66 11.66 0 11.66 10.73
08-03-20 11.53 11.53 11.53 0 11.53 10.61
08-03-19 11.46 11.46 11.46 0 11.46 10.55
08-03-18 12.04 12.04 12.04 0 12.04 11.08
08-03-17 11.64 11.64 11.64 0 11.64 10.71
08-03-14 11.87 11.87 11.87 0 11.87 10.92
08-03-13 12.13 12.13 12.13 0 12.13 11.16
08-03-12 12.03 12.03 12.03 0 12.03 11.07
Date Open High Low Vol Cls adjCls
08-03-11 12.11 12.11 12.11 0 12.11 11.14
08-03-10 11.65 11.65 11.65 0 11.65 10.72
08-03-07 11.90 11.90 11.90 0 11.90 10.95
08-03-06 12.01 12.01 12.01 0 12.01 11.05
08-03-05 12.22 12.22 12.22 0 12.22 11.24
08-03-04 12.05 12.05 12.05 0 12.05 11.09
08-03-03 12.15 12.15 12.15 0 12.15 11.18
08-02-29 12.20 12.20 12.20 0 12.20 11.23
08-02-28 12.51 12.51 12.51 0 12.51 11.51
Date Open High Low Vol Cls adjCls
08-02-27 12.60 12.60 12.60 0 12.60 11.59
08-02-26 12.53 12.53 12.53 0 12.53 11.53
08-02-25 12.36 12.36 12.36 0 12.36 11.37
08-02-22 12.20 12.20 12.20 0 12.20 11.23
08-02-21 12.02 12.02 12.02 0 12.02 11.06
08-02-20 12.04 12.04 12.04 0 12.04 11.08
08-02-19 12.06 12.06 12.06 0 12.06 11.10
08-02-15 11.95 11.95 11.95 0 11.95 11.00
08-02-14 11.88 11.88 11.88 0 11.88 10.93
Date Open High Low Vol Cls adjCls
08-02-13 11.94 11.94 11.94 0 11.94 10.99
08-02-12 11.84 11.84 11.84 0 11.84 10.89
08-02-11 11.57 11.57 11.57 0 11.57 10.65
08-02-08 11.53 11.53 11.53 0 11.53 10.61
08-02-07 11.64 11.64 11.64 0 11.64 10.71
08-02-06 11.60 11.60 11.60 0 11.60 10.67
08-02-05 11.62 11.62 11.62 0 11.62 10.69
08-02-04 12.13 12.13 12.13 0 12.13 11.16
08-02-01 12.23 12.23 12.23 0 12.23 11.25
Date Open High Low Vol Cls adjCls
08-01-31 12.02 12.02 12.02 0 12.02 11.06
08-01-30 11.80 11.80 11.80 0 11.80 10.86
08-01-29 11.89 11.89 11.89 0 11.89 10.94
08-01-28 11.81 11.81 11.81 0 11.81 10.87
08-01-25 11.66 11.66 11.66 0 11.66 10.73
08-01-24 11.73 11.73 11.73 0 11.73 10.79
08-01-23 11.38 11.38 11.38 0 11.38 10.47
08-01-22 11.44 11.44 11.44 0 11.44 10.53
08-01-18 11.91 11.91 11.91 0 11.91 10.96
Date Open High Low Vol Cls adjCls
08-01-17 11.83 11.83 11.83 0 11.83 10.89
08-01-16 12.11 12.11 12.11 0 12.11 11.14
08-01-15 12.41 12.41 12.41 0 12.41 11.42
08-01-14 12.84 12.84 12.84 0 12.84 11.81
08-01-11 12.74 12.74 12.74 0 12.74 11.72
08-01-10 12.98 12.98 12.98 0 12.98 11.94
08-01-09 12.98 12.98 12.98 0 12.98 11.94
08-01-08 12.80 12.80 12.80 0 12.80 11.78
08-01-07 12.91 12.91 12.91 0 12.91 11.88
Date Open High Low Vol Cls adjCls
08-01-04 12.93 12.93 12.93 0 12.93 11.90
08-01-03 13.18 13.18 13.18 0 13.18 12.13
08-01-02 13.16 13.16 13.16 0 13.16 12.11
07-12-31 13.23 13.23 13.23 0 13.23 12.17
07-12-28 13.31 13.31 13.31 0 13.31 12.25
07-12-27 13.17 13.17 13.17 0 13.17 12.12
07-12-26 13.26 13.26 13.26 0 13.26 12.20
07-12-24 13.17 13.17 13.17 0 13.17 12.12
07-12-21 13.18 13.18 13.18 0 13.18 12.04
Date Open High Low Vol Cls adjCls
07-12-20 12.88 12.88 12.88 0 12.88 11.77
07-12-19 12.83 12.83 12.83 0 12.83 11.72
07-12-18 12.89 12.89 12.89 0 12.89 11.77
07-12-17 12.77 12.77 12.77 0 12.77 11.66
07-12-14 13.13 13.13 13.13 0 13.13 11.99
07-12-13 13.41 13.41 13.41 0 13.41 12.25
07-12-12 13.65 13.65 13.65 0 13.65 12.47
07-12-11 13.43 13.43 13.43 0 13.43 12.27
07-12-10 13.82 13.82 13.82 0 13.82 12.62
Date Open High Low Vol Cls adjCls
07-12-07 13.75 13.75 13.75 0 13.75 12.56
07-12-06 13.76 13.76 13.76 0 13.76 12.57
07-12-05 13.63 13.63 13.63 0 13.63 12.45
07-12-04 13.43 13.43 13.43 0 13.43 12.27
07-12-03 13.52 13.52 13.52 0 13.52 12.35
07-11-30 13.61 13.61 13.61 0 13.61 12.43
07-11-29 13.49 13.49 13.49 0 13.49 12.32
07-11-28 13.49 13.49 13.49 0 13.49 12.32
07-11-27 13.17 13.17 13.17 0 13.17 12.03
Date Open High Low Vol Cls adjCls
07-11-26 12.92 12.92 12.92 0 12.92 11.80
07-11-23 13.15 13.15 13.15 0 13.15 12.01
07-11-21 12.87 12.87 12.87 0 12.87 11.76
07-11-20 13.23 13.23 13.23 0 13.23 12.09
07-11-19 12.96 12.96 12.96 0 12.96 11.84
07-11-16 13.33 13.33 13.33 0 13.33 12.18
07-11-15 13.23 13.23 13.23 0 13.23 12.09
07-11-14 13.52 13.52 13.52 0 13.52 12.35
07-11-13 13.55 13.55 13.55 0 13.55 12.38
Date Open High Low Vol Cls adjCls
07-11-12 13.11 13.11 13.11 0 13.11 11.98
07-11-09 13.40 13.40 13.40 0 13.40 12.24
07-11-08 13.66 13.66 13.66 0 13.66 12.48
07-11-07 13.57 13.57 13.57 0 13.57 12.40
07-11-06 13.90 13.90 13.90 0 13.90 12.70
07-11-05 13.62 13.62 13.62 0 13.62 12.44
07-11-02 13.85 13.85 13.85 0 13.85 12.65
07-11-01 13.72 13.72 13.72 0 13.72 12.53
07-10-31 14.15 14.15 14.15 0 14.15 12.93
Date Open High Low Vol Cls adjCls
07-10-30 13.92 13.92 13.92 0 13.92 12.72
07-10-29 14.07 14.07 14.07 0 14.07 12.85
07-10-26 13.94 13.94 13.94 0 13.94 12.73
07-10-25 13.59 13.59 13.59 0 13.59 12.41
07-10-24 13.50 13.50 13.50 0 13.50 12.33
07-10-23 13.53 13.53 13.53 0 13.53 12.36
07-10-22 13.31 13.31 13.31 0 13.31 12.16
07-10-19 13.34 13.34 13.34 0 13.34 12.19
07-10-18 13.70 13.70 13.70 0 13.70 12.51
Date Open High Low Vol Cls adjCls
07-10-17 13.67 13.67 13.67 0 13.67 12.49
07-10-16 13.52 13.52 13.52 0 13.52 12.35
07-10-15 13.67 13.67 13.67 0 13.67 12.49
07-10-12 13.76 13.76 13.76 0 13.76 12.57
07-10-11 13.65 13.65 13.65 0 13.65 12.47
07-10-10 13.60 13.60 13.60 0 13.60 12.42
07-10-09 13.60 13.60 13.60 0 13.60 12.42
07-10-08 13.47 13.47 13.47 0 13.47 12.30
07-10-05 13.59 13.59 13.59 0 13.59 12.41
Date Open High Low Vol Cls adjCls
07-10-04 13.40 13.40 13.40 0 13.40 12.24
07-10-03 13.35 13.35 13.35 0 13.35 12.19
07-10-02 13.49 13.49 13.49 0 13.49 12.32
07-10-01 13.54 13.54 13.54 0 13.54 12.37
07-09-28 13.26 13.26 13.26 0 13.26 12.11
07-09-27 13.24 13.24 13.24 0 13.24 12.09
07-09-26 13.09 13.09 13.09 0 13.09 11.96
07-09-25 12.99 12.99 12.99 0 12.99 11.87
07-09-24 12.94 12.94 12.94 0 12.94 11.82
Date Open High Low Vol Cls adjCls
07-09-21 12.91 12.91 12.91 0 12.91 11.79
07-09-20 12.79 12.79 12.79 0 12.79 11.68
07-09-19 12.77 12.77 12.77 0 12.77 11.66
07-09-18 12.58 12.58 12.58 0 12.58 11.49
07-09-17 12.17 12.17 12.17 0 12.17 11.12
07-09-14 12.33 12.33 12.33 0 12.33 11.26
07-09-13 12.37 12.37 12.37 0 12.37 11.30
07-09-12 12.26 12.26 12.26 0 12.26 11.20
07-09-11 12.22 12.22 12.22 0 12.22 11.16
Date Open High Low Vol Cls adjCls
07-09-10 12.00 12.00 12.00 0 12.00 10.96
07-09-07 12.03 12.03 12.03 0 12.03 10.99
07-09-06 12.25 12.25 12.25 0 12.25 11.19
07-09-05 12.12 12.12 12.12 0 12.12 11.07
07-09-04 12.32 12.32 12.32 0 12.32 11.25
07-08-31 12.21 12.21 12.21 0 12.21 11.15
07-08-30 11.97 11.97 11.97 0 11.97 10.93
07-08-29 12.05 12.05 12.05 0 12.05 11.01
07-08-28 11.71 11.71 11.71 0 11.71 10.70
Date Open High Low Vol Cls adjCls
07-08-27 12.05 12.05 12.05 0 12.05 11.01
07-08-24 12.13 12.13 12.13 0 12.13 11.08
07-08-23 11.92 11.92 11.92 0 11.92 10.89
07-08-22 11.79 11.79 11.79 0 11.79 10.77
07-08-21 11.53 11.53 11.53 0 11.53 10.53
07-08-20 11.48 11.48 11.48 0 11.48 10.49
07-08-17 11.42 11.42 11.42 0 11.42 10.43
07-08-16 11.22 11.22 11.22 0 11.22 10.25
07-08-15 11.43 11.43 11.43 0 11.43 10.44
Date Open High Low Vol Cls adjCls
07-08-14 11.76 11.76 11.76 0 11.76 10.74
07-08-13 11.89 11.89 11.89 0 11.89 10.86
07-08-10 11.86 11.86 11.86 0 11.86 10.83
07-08-09 12.01 12.01 12.01 0 12.01 10.97
07-08-08 12.53 12.53 12.53 0 12.53 11.45
07-08-07 12.29 12.29 12.29 0 12.29 11.23
07-08-06 12.30 12.30 12.30 0 12.30 11.24
07-08-03 12.03 12.03 12.03 0 12.03 10.99
07-08-02 12.34 12.34 12.34 0 12.34 11.27
Date Open High Low Vol Cls adjCls
07-08-01 12.31 12.31 12.31 0 12.31 11.24
07-07-31 12.35 12.35 12.35 0 12.35 11.28
07-07-30 12.40 12.40 12.40 0 12.40 11.33
07-07-27 12.14 12.14 12.14 0 12.14 11.09
07-07-26 12.31 12.31 12.31 0 12.31 11.24
07-07-25 12.73 12.73 12.73 0 12.73 11.63
07-07-24 12.74 12.74 12.74 0 12.74 11.64
07-07-23 13.02 13.02 13.02 0 13.02 11.89
07-07-20 12.88 12.88 12.88 0 12.88 11.77
Date Open High Low Vol Cls adjCls
07-07-19 12.98 12.98 12.98 0 12.98 11.86
07-07-18 12.85 12.85 12.85 0 12.85 11.74
07-07-17 12.86 12.86 12.86 0 12.86 11.75
07-07-16 12.91 12.91 12.91 0 12.91 11.79
07-07-13 12.96 12.96 12.96 0 12.96 11.84
07-07-12 12.94 12.94 12.94 0 12.94 11.82
07-07-11 12.69 12.69 12.69 0 12.69 11.59
07-07-10 12.55 12.55 12.55 0 12.55 11.46
07-07-09 12.73 12.73 12.73 0 12.73 11.63
Date Open High Low Vol Cls adjCls
07-07-06 12.65 12.65 12.65 0 12.65 11.56
07-07-05 12.55 12.55 12.55 0 12.55 11.46
07-07-03 12.53 12.53 12.53 0 12.53 11.45
07-07-02 12.46 12.46 12.46 0 12.46 11.38
07-06-29 12.24 12.24 12.24 0 12.24 11.18
07-06-28 12.19 12.19 12.19 0 12.19 11.14
07-06-27 12.13 12.13 12.13 0 12.13 11.08
07-06-26 12.11 12.11 12.11 0 12.11 11.06
07-06-25 12.13 12.13 12.13 0 12.13 11.08
Date Open High Low Vol Cls adjCls
07-06-22 12.18 12.18 12.18 0 12.18 11.13
07-06-21 12.30 12.30 12.30 0 12.30 11.24
07-06-20 12.23 12.23 12.23 0 12.23 11.17
07-06-19 12.32 12.32 12.32 0 12.32 11.25
07-06-18 12.29 12.29 12.29 0 12.29 11.23
07-06-15 12.26 12.26 12.26 0 12.26 11.20
07-06-14 12.11 12.11 12.11 0 12.11 11.06
07-06-13 11.99 11.99 11.99 0 11.99 10.95
07-06-12 11.82 11.82 11.82 0 11.82 10.80
Date Open High Low Vol Cls adjCls
07-06-11 11.98 11.98 11.98 0 11.98 10.94
07-06-08 11.95 11.95 11.95 0 11.95 10.92
07-06-07 11.84 11.84 11.84 0 11.84 10.82
07-06-06 12.08 12.08 12.08 0 12.08 11.03
07-06-05 12.25 12.25 12.25 0 12.25 11.19
07-06-04 12.32 12.32 12.32 0 12.32 11.25
07-06-01 12.30 12.30 12.30 0 12.30 11.24
07-05-31 12.19 12.19 12.19 0 12.19 11.14
07-05-30 12.09 12.09 12.09 0 12.09 11.04
Date Open High Low Vol Cls adjCls
07-05-29 12.06 12.06 12.06 0 12.06 11.02
07-05-25 12.02 12.02 12.02 0 12.02 10.98
07-05-24 11.93 11.93 11.93 0 11.93 10.90
07-05-23 12.11 12.11 12.11 0 12.11 11.06
07-05-22 12.04 12.04 12.04 0 12.04 11.00
07-05-21 12.02 12.02 12.02 0 12.02 10.98
07-05-18 12.05 12.05 12.05 0 12.05 11.01
07-05-17 11.96 11.96 11.96 0 11.96 10.92
07-05-16 12.03 12.03 12.03 0 12.03 10.99
Date Open High Low Vol Cls adjCls
07-05-15 11.96 11.96 11.96 0 11.96 10.92
07-05-14 11.93 11.93 11.93 0 11.93 10.90
07-05-11 11.98 11.98 11.98 0 11.98 10.94
07-05-10 11.78 11.78 11.78 0 11.78 10.76
07-05-09 12.06 12.06 12.06 0 12.06 11.02
07-05-08 11.95 11.95 11.95 0 11.95 10.92
07-05-07 12.06 12.06 12.06 0 12.06 11.02
07-05-04 12.00 12.00 12.00 0 12.00 10.96
07-05-03 11.92 11.92 11.92 0 11.92 10.89
Date Open High Low Vol Cls adjCls
07-05-02 11.86 11.86 11.86 0 11.86 10.83
07-05-01 11.77 11.77 11.77 0 11.77 10.75
07-04-30 11.75 11.75 11.75 0 11.75 10.73
07-04-27 11.84 11.84 11.84 0 11.84 10.82
07-04-26 11.84 11.84 11.84 0 11.84 10.82
07-04-25 11.94 11.94 11.94 0 11.94 10.91
07-04-24 11.80 11.80 11.80 0 11.80 10.78
07-04-23 11.82 11.82 11.82 0 11.82 10.80
07-04-20 11.88 11.88 11.88 0 11.88 10.85
Date Open High Low Vol Cls adjCls
07-04-19 11.73 11.73 11.73 0 11.73 10.71
07-04-18 11.82 11.82 11.82 0 11.82 10.80
07-04-17 11.83 11.83 11.83 0 11.83 10.81
07-04-16 11.87 11.87 11.87 0 11.87 10.84
07-04-13 11.71 11.71 11.71 0 11.71 10.70
07-04-12 11.68 11.68 11.68 0 11.68 10.67
07-04-11 11.62 11.62 11.62 0 11.62 10.61
07-04-10 11.68 11.68 11.68 0 11.68 10.67
07-04-09 11.58 11.58 11.58 0 11.58 10.58
Date Open High Low Vol Cls adjCls
07-04-05 11.57 11.57 11.57 0 11.57 10.57
07-04-04 11.53 11.53 11.53 0 11.53 10.53
07-04-03 11.49 11.49 11.49 0 11.49 10.50
07-04-02 11.36 11.36 11.36 0 11.36 10.38
07-03-30 11.28 11.28 11.28 0 11.28 10.30
07-03-29 11.31 11.31 11.31 0 11.31 10.33
07-03-28 11.19 11.19 11.19 0 11.19 10.22
07-03-27 11.28 11.28 11.28 0 11.28 10.30
07-03-26 11.34 11.34 11.34 0 11.34 10.36
Date Open High Low Vol Cls adjCls
07-03-23 11.35 11.35 11.35 0 11.35 10.37
07-03-22 11.34 11.34 11.34 0 11.34 10.36
07-03-21 11.27 11.27 11.27 0 11.27 10.29
07-03-20 11.07 11.07 11.07 0 11.07 10.11
07-03-19 10.98 10.98 10.98 0 10.98 10.03
07-03-16 10.82 10.82 10.82 0 10.82 9.88
07-03-15 10.81 10.81 10.81 0 10.81 9.87
07-03-14 10.75 10.75 10.75 0 10.75 9.82
07-03-13 10.75 10.75 10.75 0 10.75 9.82
Date Open High Low Vol Cls adjCls
07-03-12 11.01 11.01 11.01 0 11.01 10.06
07-03-09 10.97 10.97 10.97 0 10.97 10.02
07-03-08 10.95 10.95 10.95 0 10.95 10.00
07-03-07 10.83 10.83 10.83 0 10.83 9.89
07-03-06 10.83 10.83 10.83 0 10.83 9.89
07-03-05 10.56 10.56 10.56 0 10.56 9.65
07-03-02 10.77 10.77 10.77 0 10.77 9.84
07-03-01 10.89 10.89 10.89 0 10.89 9.95
07-02-28 11.02 11.02 11.02 0 11.02 10.07
Date Open High Low Vol Cls adjCls
07-02-27 11.00 11.00 11.00 0 11.00 10.05
07-02-26 11.53 11.53 11.53 0 11.53 10.53
07-02-23 11.51 11.51 11.51 0 11.51 10.51
07-02-22 11.46 11.46 11.46 0 11.46 10.47
07-02-21 11.43 11.43 11.43 0 11.43 10.44
07-02-20 11.49 11.49 11.49 0 11.49 10.50
07-02-16 11.48 11.48 11.48 0 11.48 10.49
07-02-15 11.51 11.51 11.51 0 11.51 10.51
07-02-14 11.50 11.50 11.50 0 11.50 10.50
Date Open High Low Vol Cls adjCls
07-02-13 11.35 11.35 11.35 0 11.35 10.37
07-02-12 11.20 11.20 11.20 0 11.20 10.23
07-02-09 11.24 11.24 11.24 0 11.24 10.27
07-02-08 11.30 11.30 11.30 0 11.30 10.32
07-02-07 11.36 11.36 11.36 0 11.36 10.38
07-02-06 11.34 11.34 11.34 0 11.34 10.36
07-02-05 11.26 11.26 11.26 0 11.26 10.29
07-02-02 11.32 11.32 11.32 0 11.32 10.34
07-02-01 11.34 11.34 11.34 0 11.34 10.36
Date Open High Low Vol Cls adjCls
07-01-31 11.18 11.18 11.18 0 11.18 10.21
07-01-30 11.16 11.16 11.16 0 11.16 10.19
07-01-29 11.08 11.08 11.08 0 11.08 10.12
07-01-26 11.08 11.08 11.08 0 11.08 10.12
07-01-25 11.12 11.12 11.12 0 11.12 10.16
07-01-24 11.29 11.29 11.29 0 11.29 10.31
07-01-23 11.18 11.18 11.18 0 11.18 10.21
07-01-22 11.06 11.06 11.06 0 11.06 10.10
07-01-19 11.08 11.08 11.08 0 11.08 10.12
Date Open High Low Vol Cls adjCls
07-01-18 10.97 10.97 10.97 0 10.97 10.02
07-01-17 10.99 10.99 10.99 0 10.99 10.04
07-01-16 11.00 11.00 11.00 0 11.00 10.05
07-01-12 11.03 11.03 11.03 0 11.03 10.08
07-01-11 10.90 10.90 10.90 0 10.90 9.96
07-01-10 10.83 10.83 10.83 0 10.83 9.89
07-01-09 10.93 10.93 10.93 0 10.93 9.98
07-01-08 10.95 10.95 10.95 0 10.95 10.00
07-01-05 10.91 10.91 10.91 0 10.91 9.97
Date Open High Low Vol Cls adjCls
07-01-04 11.09 11.09 11.09 0 11.09 10.13
07-01-03 11.17 11.17 11.17 0 11.17 10.20
06-12-29 11.10 11.10 11.10 0 11.10 10.14
06-12-28 11.13 11.13 11.13 0 11.13 10.17
06-12-27 11.13 11.13 11.13 0 11.13 10.17
06-12-26 11.06 11.06 11.06 0 11.06 10.06
06-12-22 11.02 11.02 11.02 0 11.02 10.03
06-12-21 11.07 11.07 11.07 0 11.07 10.07
06-12-20 11.10 11.10 11.10 0 11.10 10.10
Date Open High Low Vol Cls adjCls
06-12-19 11.08 11.08 11.08 0 11.08 10.08
06-12-18 11.04 11.04 11.04 0 11.04 10.05
06-12-15 11.11 11.11 11.11 0 11.11 10.11
06-12-14 11.12 11.12 11.12 0 11.12 10.12
06-12-13 11.04 11.04 11.04 0 11.04 10.05
06-12-12 10.98 10.98 10.98 0 10.98 9.99
06-12-11 10.97 10.97 10.97 0 10.97 9.98
06-12-08 11.02 11.02 11.02 0 11.02 10.03
06-12-07 10.97 10.97 10.97 0 10.97 9.98
Date Open High Low Vol Cls adjCls
06-12-06 10.95 10.95 10.95 0 10.95 9.96
06-12-05 10.94 10.94 10.94 0 10.94 9.96
06-12-04 10.87 10.87 10.87 0 10.87 9.89
06-12-01 10.80 10.80 10.80 0 10.80 9.83
06-11-30 10.83 10.83 10.83 0 10.83 9.86
06-11-29 10.79 10.79 10.79 0 10.79 9.82
06-11-28 10.62 10.62 10.62 0 10.62 9.66
06-11-27 10.60 10.60 10.60 0 10.60 9.65
06-11-24 10.72 10.72 10.72 0 10.72 9.76
Date Open High Low Vol Cls adjCls
06-11-22 10.72 10.72 10.72 0 10.72 9.76
06-11-21 10.60 10.60 10.60 0 10.60 9.65
06-11-20 10.55 10.55 10.55 0 10.55 9.60
06-11-17 10.61 10.61 10.61 0 10.61 9.65
06-11-16 10.64 10.64 10.64 0 10.64 9.68
06-11-15 10.68 10.68 10.68 0 10.68 9.72
06-11-14 10.70 10.70 10.70 0 10.70 9.74
06-11-13 10.63 10.63 10.63 0 10.63 9.67
06-11-10 10.70 10.70 10.70 0 10.70 9.74
Date Open High Low Vol Cls adjCls
06-11-09 10.63 10.63 10.63 0 10.63 9.67
06-11-08 10.71 10.71 10.71 0 10.71 9.75
06-11-07 10.71 10.71 10.71 0 10.71 9.75
06-11-06 10.66 10.66 10.66 0 10.66 9.70
06-11-03 10.50 10.50 10.50 0 10.50 9.55
06-11-02 10.51 10.51 10.51 0 10.51 9.56
06-11-01 10.50 10.50 10.50 0 10.50 9.55
06-10-31 10.50 10.50 10.50 0 10.50 9.55
06-10-30 10.46 10.46 10.46 0 10.46 9.52
Date Open High Low Vol Cls adjCls
06-10-27 10.50 10.50 10.50 0 10.50 9.55
06-10-26 10.56 10.56 10.56 0 10.56 9.61
06-10-25 10.47 10.47 10.47 0 10.47 9.53
06-10-24 10.40 10.40 10.40 0 10.40 9.46
06-10-23 10.39 10.39 10.39 0 10.39 9.45
06-10-20 10.38 10.38 10.38 0 10.38 9.45
06-10-19 10.35 10.35 10.35 0 10.35 9.42
06-10-18 10.28 10.28 10.28 0 10.28 9.35
06-10-17 10.25 10.25 10.25 0 10.25 9.33
Date Open High Low Vol Cls adjCls
06-10-16 10.32 10.32 10.32 0 10.32 9.39
06-10-13 10.25 10.25 10.25 0 10.25 9.33
06-10-12 10.24 10.24 10.24 0 10.24 9.32
06-10-11 10.14 10.14 10.14 0 10.14 9.23
06-10-10 10.19 10.19 10.19 0 10.19 9.27
06-10-09 10.12 10.12 10.12 0 10.12 9.21
06-10-06 10.14 10.14 10.14 0 10.14 9.23
06-10-05 10.22 10.22 10.22 0 10.22 9.30
06-10-04 10.14 10.14 10.14 0 10.14 9.23
Date Open High Low Vol Cls adjCls
06-10-03 10.06 10.06 10.06 0 10.06 9.15
06-10-02 10.10 10.10 10.10 0 10.10 9.19
06-09-29 10.08 10.08 10.08 0 10.08 9.17
06-09-28 10.09 10.09 10.09 0 10.09 9.18
06-09-27 10.07 10.07 10.07 0 10.07 9.16
06-09-26 9.95 9.95 9.95 0 9.95 9.05
06-09-25 9.86 9.86 9.86 0 9.86 8.97
06-09-22 9.87 9.87 9.87 0 9.87 8.98
06-09-21 9.91 9.91 9.91 0 9.91 9.02
Date Open High Low Vol Cls adjCls
06-09-20 9.95 9.95 9.95 0 9.95 9.05
06-09-19 9.92 9.92 9.92 0 9.92 9.03
06-09-18 9.96 9.96 9.96 0 9.96 9.06
06-09-15 9.90 9.90 9.90 0 9.90 9.01
06-09-14 9.94 9.94 9.94 0 9.94 9.05
06-09-13 9.92 9.92 9.92 0 9.92 9.03
06-09-12 9.91 9.91 9.91 0 9.91 9.02
06-09-11 9.84 9.84 9.84 0 9.84 8.95
06-09-08 9.99 9.99 9.99 0 9.99 9.09
Date Open High Low Vol Cls adjCls
06-09-07 10.01 10.01 10.01 0 10.01 9.11
06-09-06 10.10 10.10 10.10 0 10.10 9.19
06-09-05 10.28 10.28 10.28 0 10.28 9.35
06-09-01 10.21 10.21 10.21 0 10.21 9.29
06-08-31 10.12 10.12 10.12 0 10.12 9.21
06-08-30 10.14 10.14 10.14 0 10.14 9.23
06-08-29 10.12 10.12 10.12 0 10.12 9.21
06-08-28 10.10 10.10 10.10 0 10.10 9.19
06-08-25 10.07 10.07 10.07 0 10.07 9.16
Date Open High Low Vol Cls adjCls
06-08-24 10.10 10.10 10.10 0 10.10 9.19
06-08-23 10.10 10.10 10.10 0 10.10 9.19
06-08-22 10.18 10.18 10.18 0 10.18 9.26
06-08-21 10.18 10.18 10.18 0 10.18 9.26
06-08-18 10.17 10.17 10.17 0 10.17 9.25
06-08-17 10.19 10.19 10.19 0 10.19 9.27
06-08-16 10.23 10.23 10.23 0 10.23 9.31
06-08-15 10.13 10.13 10.13 0 10.13 9.22
06-08-14 9.94 9.94 9.94 0 9.94 9.05
Date Open High Low Vol Cls adjCls
06-08-11 9.92 9.92 9.92 0 9.92 9.03
06-08-10 9.99 9.99 9.99 0 9.99 9.09
06-08-09 10.00 10.00 10.00 0 10.00 9.10
06-08-08 9.96 9.96 9.96 0 9.96 9.06
06-08-07 9.99 9.99 9.99 0 9.99 9.09
06-08-04 10.08 10.08 10.08 0 10.08 9.17
06-08-03 10.00 10.00 10.00 0 10.00 9.10
06-08-02 10.04 10.04 10.04 0 10.04 9.14
06-08-01 9.88 9.88 9.88 0 9.88 8.99
Date Open High Low Vol Cls adjCls
06-07-31 9.97 9.97 9.97 0 9.97 9.07
06-07-28 9.99 9.99 9.99 0 9.99 9.09
06-07-27 9.81 9.81 9.81 0 9.81 8.93
06-07-26 9.65 9.65 9.65 0 9.65 8.78
06-07-25 9.68 9.68 9.68 0 9.68 8.81
06-07-24 9.59 9.59 9.59 0 9.59 8.73
06-07-21 9.41 9.41 9.41 0 9.41 8.56
06-07-20 9.45 9.45 9.45 0 9.45 8.60
06-07-19 9.48 9.48 9.48 0 9.48 8.63
Date Open High Low Vol Cls adjCls
06-07-18 9.23 9.23 9.23 0 9.23 8.40
06-07-17 9.27 9.27 9.27 0 9.27 8.44
06-07-14 9.41 9.41 9.41 0 9.41 8.56
06-07-13 9.51 9.51 9.51 0 9.51 8.65
06-07-12 9.68 9.68 9.68 0 9.68 8.81
06-07-11 9.82 9.82 9.82 0 9.82 8.94
06-07-10 9.78 9.78 9.78 0 9.78 8.90
06-07-07 9.75 9.75 9.75 0 9.75 8.87
06-07-06 9.77 9.77 9.77 0 9.77 8.89
Date Open High Low Vol Cls adjCls
06-07-05 9.68 9.68 9.68 0 9.68 8.81
06-07-03 9.87 9.87 9.87 0 9.87 8.98
06-06-30 9.74 9.74 9.74 0 9.74 8.86
06-06-29 9.53 9.53 9.53 0 9.53 8.67
06-06-28 9.27 9.27 9.27 0 9.27 8.44
06-06-27 9.23 9.23 9.23 0 9.23 8.40
06-06-26 9.32 9.32 9.32 0 9.32 8.48
06-06-23 9.28 9.28 9.28 0 9.28 8.44
06-06-22 9.27 9.27 9.27 0 9.27 8.44
Date Open High Low Vol Cls adjCls
06-06-21 9.24 9.24 9.24 0 9.24 8.41
06-06-20 9.12 9.12 9.12 0 9.12 8.30
06-06-19 9.10 9.10 9.10 0 9.10 8.28
06-06-16 9.21 9.21 9.21 0 9.21 8.38
06-06-15 9.25 9.25 9.25 0 9.25 8.42
06-06-14 8.95 8.95 8.95 0 8.95 8.14
06-06-13 8.79 8.79 8.79 0 8.79 8.00
06-06-12 9.08 9.08 9.08 0 9.08 8.26
06-06-09 9.23 9.23 9.23 0 9.23 8.40
Date Open High Low Vol Cls adjCls
06-06-08 9.19 9.19 9.19 0 9.19 8.36
06-06-07 9.44 9.44 9.44 0 9.44 8.59
06-06-06 9.59 9.59 9.59 0 9.59 8.73
06-06-05 9.77 9.77 9.77 0 9.77 8.89
06-06-02 9.93 9.93 9.93 0 9.93 9.04
06-06-01 9.88 9.88 9.88 0 9.88 8.99
06-05-31 9.82 9.82 9.82 0 9.82 8.94
06-05-30 9.75 9.75 9.75 0 9.75 8.87
06-05-26 9.92 9.92 9.92 0 9.92 9.03
Date Open High Low Vol Cls adjCls
06-05-25 9.77 9.77 9.77 0 9.77 8.89
06-05-24 9.63 9.63 9.63 0 9.63 8.76
06-05-23 9.70 9.70 9.70 0 9.70 8.83
06-05-22 9.64 9.64 9.64 0 9.64 8.77
06-05-19 9.90 9.90 9.90 0 9.90 9.01
06-05-18 9.90 9.90 9.90 0 9.90 9.01
06-05-17 9.98 9.98 9.98 0 9.98 9.08
06-05-16 10.29 10.29 10.29 0 10.29 9.36
06-05-15 10.35 10.35 10.35 0 10.35 9.42
Date Open High Low Vol Cls adjCls
06-05-12 10.46 10.46 10.46 0 10.46 9.52
06-05-11 10.62 10.62 10.62 0 10.62 9.66
06-05-10 10.73 10.73 10.73 0 10.73 9.76
06-05-09 10.80 10.80 10.80 0 10.80 9.83
06-05-08 10.73 10.73 10.73 0 10.73 9.76
06-05-05 10.72 10.72 10.72 0 10.72 9.76
06-05-04 10.57 10.57 10.57 0 10.57 9.62
06-05-03 10.52 10.52 10.52 0 10.52 9.57
06-05-02 10.55 10.55 10.55 0 10.55 9.60
Date Open High Low Vol Cls adjCls
06-05-01 10.38 10.38 10.38 0 10.38 9.45
06-04-28 10.32 10.32 10.32 0 10.32 9.39
06-04-27 10.31 10.31 10.31 0 10.31 9.38
06-04-26 10.30 10.30 10.30 0 10.30 9.37
06-04-25 10.27 10.27 10.27 0 10.27 9.35
06-04-24 10.29 10.29 10.29 0 10.29 9.36
06-04-21 10.33 10.33 10.33 0 10.33 9.40
06-04-20 10.21 10.21 10.21 0 10.21 9.29
06-04-19 10.22 10.22 10.22 0 10.22 9.30
Date Open High Low Vol Cls adjCls
06-04-18 10.12 10.12 10.12 0 10.12 9.21
06-04-17 9.93 9.93 9.93 0 9.93 9.04
06-04-13 9.86 9.86 9.86 0 9.86 8.97
06-04-12 9.84 9.84 9.84 0 9.84 8.95
06-04-11 9.86 9.86 9.86 0 9.86 8.97
06-04-10 9.93 9.93 9.93 0 9.93 9.04
06-04-07 9.91 9.91 9.91 0 9.91 9.02
06-04-06 10.02 10.02 10.02 0 10.02 9.12
06-04-05 9.98 9.98 9.98 0 9.98 9.08
Date Open High Low Vol Cls adjCls
06-04-04 9.93 9.93 9.93 0 9.93 9.04
06-04-03 9.84 9.84 9.84 0 9.84 8.95
06-03-31 9.74 9.74 9.74 0 9.74 8.86
06-03-30 9.78 9.78 9.78 0 9.78 8.90
06-03-29 9.64 9.64 9.64 0 9.64 8.77
06-03-28 9.58 9.58 9.58 0 9.58 8.72
06-03-27 9.60 9.60 9.60 0 9.60 8.74
06-03-24 9.59 9.59 9.59 0 9.59 8.73
06-03-23 9.53 9.53 9.53 0 9.53 8.67
Date Open High Low Vol Cls adjCls
06-03-22 9.58 9.58 9.58 0 9.58 8.72
06-03-21 9.55 9.55 9.55 0 9.55 8.69
06-03-20 9.64 9.64 9.64 0 9.64 8.77
06-03-17 9.61 9.61 9.61 0 9.61 8.74
06-03-16 9.58 9.58 9.58 0 9.58 8.72
06-03-15 9.54 9.54 9.54 0 9.54 8.68
06-03-14 9.50 9.50 9.50 0 9.50 8.64
06-03-13 9.39 9.39 9.39 0 9.39 8.54
06-03-10 9.29 9.29 9.29 0 9.29 8.45
Date Open High Low Vol Cls adjCls
06-03-09 9.23 9.23 9.23 0 9.23 8.40
06-03-08 9.22 9.22 9.22 0 9.22 8.39
06-03-07 9.25 9.25 9.25 0 9.25 8.42
06-03-06 9.38 9.38 9.38 0 9.38 8.54
06-03-03 9.43 9.43 9.43 0 9.43 8.58
06-03-02 9.46 9.46 9.46 0 9.46 8.61
06-03-01 9.52 9.52 9.52 0 9.52 8.66
06-02-28 9.43 9.43 9.43 0 9.43 8.58
06-02-27 9.49 9.49 9.49 0 9.49 8.64
Date Open High Low Vol Cls adjCls
06-02-24 9.42 9.42 9.42 0 9.42 8.57
06-02-23 9.37 9.37 9.37 0 9.37 8.53
06-02-22 9.33 9.33 9.33 0 9.33 8.49
06-02-21 9.27 9.27 9.27 0 9.27 8.44
06-02-17 9.21 9.21 9.21 0 9.21 8.38
06-02-16 9.22 9.22 9.22 0 9.22 8.39
06-02-15 9.14 9.14 9.14 0 9.14 8.32
06-02-14 9.14 9.14 9.14 0 9.14 8.32
06-02-13 9.09 9.09 9.09 0 9.09 8.27
Date Open High Low Vol Cls adjCls
06-02-10 9.21 9.21 9.21 0 9.21 8.38
06-02-09 9.24 9.24 9.24 0 9.24 8.41
06-02-08 9.23 9.23 9.23 0 9.23 8.40
06-02-07 9.25 9.25 9.25 0 9.25 8.42
06-02-06 9.34 9.34 9.34 0 9.34 8.50
06-02-03 9.30 9.30 9.30 0 9.30 8.46
06-02-02 9.34 9.34 9.34 0 9.34 8.50
06-02-01 9.43 9.43 9.43 0 9.43 8.58
06-01-31 9.45 9.45 9.45 0 9.45 8.60
Date Open High Low Vol Cls adjCls
06-01-30 9.42 9.42 9.42 0 9.42 8.57
06-01-27 9.40 9.40 9.40 0 9.40 8.55
06-01-26 9.33 9.33 9.33 0 9.33 8.49
06-01-25 9.20 9.20 9.20 0 9.20 8.37
06-01-24 9.19 9.19 9.19 0 9.19 8.36
06-01-23 9.15 9.15 9.15 0 9.15 8.33
06-01-20 9.02 9.02 9.02 0 9.02 8.21
06-01-19 9.14 9.14 9.14 0 9.14 8.32
06-01-18 8.94 8.94 8.94 0 8.94 8.14
Date Open High Low Vol Cls adjCls
06-01-17 9.07 9.07 9.07 0 9.07 8.25
06-01-13 9.16 9.16 9.16 0 9.16 8.34
06-01-12 9.16 9.16 9.16 0 9.16 8.34
06-01-11 9.18 9.18 9.18 0 9.18 8.35
06-01-10 9.12 9.12 9.12 0 9.12 8.30
06-01-09 9.21 9.21 9.21 0 9.21 8.38
06-01-06 9.20 9.20 9.20 0 9.20 8.37
06-01-05 9.07 9.07 9.07 0 9.07 8.25
06-01-04 9.12 9.12 9.12 0 9.12 8.30
Date Open High Low Vol Cls adjCls
06-01-03 8.98 8.98 8.98 0 8.98 8.17
05-12-30 8.75 8.75 8.75 0 8.75 7.96
05-12-29 8.81 8.81 8.81 0 8.81 8.02
05-12-28 8.82 8.82 8.82 0 8.82 8.03
05-12-27 8.75 8.75 8.75 0 8.75 7.96
05-12-23 8.82 8.82 8.82 0 8.82 8.01
05-12-22 8.80 8.80 8.80 0 8.80 7.99
05-12-21 8.77 8.77 8.77 0 8.77 7.97
05-12-20 8.75 8.75 8.75 0 8.75 7.95
Date Open High Low Vol Cls adjCls
05-12-19 8.72 8.72 8.72 0 8.72 7.92
05-12-16 8.75 8.75 8.75 0 8.75 7.95
05-12-15 8.72 8.72 8.72 0 8.72 7.92
05-12-14 8.82 8.82 8.82 0 8.82 8.01
05-12-13 8.78 8.78 8.78 0 8.78 7.98
05-12-12 8.75 8.75 8.75 0 8.75 7.95
05-12-09 8.67 8.67 8.67 0 8.67 7.88
05-12-08 8.62 8.62 8.62 0 8.62 7.83
05-12-07 8.62 8.62 8.62 0 8.62 7.83
Date Open High Low Vol Cls adjCls
05-12-06 8.64 8.64 8.64 0 8.64 7.85
05-12-05 8.59 8.59 8.59 0 8.59 7.80
05-12-02 8.58 8.58 8.58 0 8.58 7.79
05-12-01 8.51 8.51 8.51 0 8.51 7.73
05-11-30 8.37 8.37 8.37 0 8.37 7.60
05-11-29 8.43 8.43 8.43 0 8.43 7.66
05-11-28 8.39 8.39 8.39 0 8.39 7.62
05-11-25 8.45 8.45 8.45 0 8.45 7.68
05-11-23 8.48 8.48 8.48 0 8.48 7.70
Date Open High Low Vol Cls adjCls
05-11-22 8.39 8.39 8.39 0 8.39 7.62
05-11-21 8.41 8.41 8.41 0 8.41 7.64
05-11-18 8.33 8.33 8.33 0 8.33 7.57
05-11-17 8.33 8.33 8.33 0 8.33 7.57
05-11-16 8.21 8.21 8.21 0 8.21 7.46
05-11-15 8.19 8.19 8.19 0 8.19 7.44
05-11-14 8.27 8.27 8.27 0 8.27 7.51
05-11-11 8.32 8.32 8.32 0 8.32 7.56
05-11-10 8.29 8.29 8.29 0 8.29 7.53
Date Open High Low Vol Cls adjCls
05-11-09 8.30 8.30 8.30 0 8.30 7.54
05-11-08 8.32 8.32 8.32 0 8.32 7.56
05-11-07 8.35 8.35 8.35 0 8.35 7.58
05-11-04 8.34 8.34 8.34 0 8.34 7.58
05-11-03 8.43 8.43 8.43 0 8.43 7.66
05-11-02 8.36 8.36 8.36 0 8.36 7.59
05-11-01 8.25 8.25 8.25 0 8.25 7.49
05-10-31 8.22 8.22 8.22 0 8.22 7.47
05-10-28 8.11 8.11 8.11 0 8.11 7.37
Date Open High Low Vol Cls adjCls
05-10-27 8.04 8.04 8.04 0 8.04 7.30
05-10-26 8.10 8.10 8.10 0 8.10 7.36
05-10-25 8.11 8.11 8.11 0 8.11 7.37
05-10-24 8.09 8.09 8.09 0 8.09 7.35
05-10-21 8.00 8.00 8.00 0 8.00 7.27
05-10-20 7.92 7.92 7.92 0 7.92 7.19
05-10-19 8.05 8.05 8.05 0 8.05 7.31
05-10-18 8.04 8.04 8.04 0 8.04 7.30
05-10-17 8.18 8.18 8.18 0 8.18 7.43
Date Open High Low Vol Cls adjCls
05-10-14 8.22 8.22 8.22 0 8.22 7.47
05-10-13 8.14 8.14 8.14 0 8.14 7.39
05-10-12 8.25 8.25 8.25 0 8.25 7.49
05-10-11 8.33 8.33 8.33 0 8.33 7.57
05-10-10 8.25 8.25 8.25 0 8.25 7.49
05-10-07 8.28 8.28 8.28 0 8.28 7.52
05-10-06 8.22 8.22 8.22 0 8.22 7.47
05-10-05 8.32 8.32 8.32 0 8.32 7.56
05-10-04 8.45 8.45 8.45 0 8.45 7.68
Date Open High Low Vol Cls adjCls
05-10-03 8.50 8.50 8.50 0 8.50 7.72
05-09-30 8.54 8.54 8.54 0 8.54 7.76
05-09-29 8.55 8.55 8.55 0 8.55 7.77
05-09-28 8.46 8.46 8.46 0 8.46 7.68
05-09-27 8.37 8.37 8.37 0 8.37 7.60
05-09-26 8.37 8.37 8.37 0 8.37 7.60
05-09-23 8.30 8.30 8.30 0 8.30 7.54
05-09-22 8.32 8.32 8.32 0 8.32 7.56
05-09-21 8.35 8.35 8.35 0 8.35 7.58
Date Open High Low Vol Cls adjCls
05-09-20 8.34 8.34 8.34 0 8.34 7.58
05-09-19 8.32 8.32 8.32 0 8.32 7.56
05-09-16 8.34 8.34 8.34 0 8.34 7.58
05-09-15 8.27 8.27 8.27 0 8.27 7.51
05-09-14 8.26 8.26 8.26 0 8.26 7.50
05-09-13 8.22 8.22 8.22 0 8.22 7.47
05-09-12 8.29 8.29 8.29 0 8.29 7.53
05-09-09 8.35 8.35 8.35 0 8.35 7.58
05-09-08 8.25 8.25 8.25 0 8.25 7.49
Date Open High Low Vol Cls adjCls
05-09-07 8.30 8.30 8.30 0 8.30 7.54
05-09-06 8.32 8.32 8.32 0 8.32 7.56
05-09-02 8.24 8.24 8.24 0 8.24 7.48
05-09-01 8.20 8.20 8.20 0 8.20 7.45
05-08-31 8.07 8.07 8.07 0 8.07 7.33
05-08-30 7.94 7.94 7.94 0 7.94 7.21
05-08-29 7.98 7.98 7.98 0 7.98 7.25
05-08-26 7.99 7.99 7.99 0 7.99 7.26
05-08-25 8.02 8.02 8.02 0 8.02 7.28
Date Open High Low Vol Cls adjCls
05-08-24 8.01 8.01 8.01 0 8.01 7.28
05-08-23 8.04 8.04 8.04 0 8.04 7.30
05-08-22 8.12 8.12 8.12 0 8.12 7.38
05-08-19 8.00 8.00 8.00 0 8.00 7.27
05-08-18 7.97 7.97 7.97 0 7.97 7.24
05-08-17 8.07 8.07 8.07 0 8.07 7.33
05-08-16 8.09 8.09 8.09 0 8.09 7.35
05-08-15 8.18 8.18 8.18 0 8.18 7.43
05-08-12 8.20 8.20 8.20 0 8.20 7.45
Date Open High Low Vol Cls adjCls
05-08-11 8.20 8.20 8.20 0 8.20 7.45
05-08-10 8.13 8.13 8.13 0 8.13 7.38
05-08-09 8.04 8.04 8.04 0 8.04 7.30
05-08-08 7.98 7.98 7.98 0 7.98 7.25
05-08-05 7.91 7.91 7.91 0 7.91 7.18
05-08-04 7.98 7.98 7.98 0 7.98 7.25
05-08-03 8.02 8.02 8.02 0 8.02 7.28
05-08-02 7.99 7.99 7.99 0 7.99 7.26
05-08-01 7.91 7.91 7.91 0 7.91 7.18
Date Open High Low Vol Cls adjCls
05-07-29 7.83 7.83 7.83 0 7.83 7.11
05-07-28 7.80 7.80 7.80 0 7.80 7.09
05-07-27 7.75 7.75 7.75 0 7.75 7.04
05-07-26 7.70 7.70 7.70 0 7.70 6.99
05-07-25 7.70 7.70 7.70 0 7.70 6.99
05-07-22 7.74 7.74 7.74 0 7.74 7.03
05-07-21 7.70 7.70 7.70 0 7.70 6.99
05-07-20 7.70 7.70 7.70 0 7.70 6.99
05-07-19 7.63 7.63 7.63 0 7.63 6.93
Date Open High Low Vol Cls adjCls
05-07-18 7.62 7.62 7.62 0 7.62 6.92
05-07-15 7.63 7.63 7.63 0 7.63 6.93
05-07-14 7.66 7.66 7.66 0 7.66 6.96
05-07-13 7.62 7.62 7.62 0 7.62 6.92
05-07-12 7.64 7.64 7.64 0 7.64 6.94
05-07-11 7.60 7.60 7.60 0 7.60 6.90
05-07-08 7.52 7.52 7.52 0 7.52 6.83
05-07-07 7.44 7.44 7.44 0 7.44 6.76
05-07-06 7.48 7.48 7.48 0 7.48 6.79
Date Open High Low Vol Cls adjCls
05-07-05 7.48 7.48 7.48 0 7.48 6.79
05-07-01 7.48 7.48 7.48 0 7.48 6.79
05-06-30 7.47 7.47 7.47 0 7.47 6.79
05-06-29 7.49 7.49 7.49 0 7.49 6.80
05-06-28 7.49 7.49 7.49 0 7.49 6.80
05-06-27 7.45 7.45 7.45 0 7.45 6.77
05-06-24 7.45 7.45 7.45 0 7.45 6.77
05-06-23 7.47 7.47 7.47 0 7.47 6.79
05-06-22 7.51 7.51 7.51 0 7.51 6.82
Date Open High Low Vol Cls adjCls
05-06-21 7.50 7.50 7.50 0 7.50 6.81
05-06-20 7.49 7.49 7.49 0 7.49 6.80
05-06-17 7.53 7.53 7.53 0 7.53 6.84
05-06-16 7.44 7.44 7.44 0 7.44 6.76
05-06-15 7.41 7.41 7.41 0 7.41 6.73
05-06-14 7.39 7.39 7.39 0 7.39 6.71
05-06-13 7.35 7.35 7.35 0 7.35 6.68
05-06-10 7.37 7.37 7.37 0 7.37 6.69
05-06-09 7.39 7.39 7.39 0 7.39 6.71
Date Open High Low Vol Cls adjCls
05-06-08 7.43 7.43 7.43 0 7.43 6.75
05-06-07 7.41 7.41 7.41 0 7.41 6.73
05-06-06 7.39 7.39 7.39 0 7.39 6.71
05-06-03 7.36 7.36 7.36 0 7.36 6.69
05-06-02 7.39 7.39 7.39 0 7.39 6.71
05-06-01 7.37 7.37 7.37 0 7.37 6.69
05-05-31 7.30 7.30 7.30 0 7.30 6.63
05-05-27 7.37 7.37 7.37 0 7.37 6.69
05-05-26 7.34 7.34 7.34 0 7.34 6.67
Date Open High Low Vol Cls adjCls
05-05-25 7.33 7.33 7.33 0 7.33 6.66
05-05-24 7.35 7.35 7.35 0 7.35 6.68
05-05-23 7.33 7.33 7.33 0 7.33 6.66
05-05-20 7.28 7.28 7.28 0 7.28 6.61
05-05-19 7.32 7.32 7.32 0 7.32 6.65
05-05-18 7.28 7.28 7.28 0 7.28 6.61
05-05-17 7.22 7.22 7.22 0 7.22 6.56
05-05-16 7.19 7.19 7.19 0 7.19 6.53
05-05-13 7.21 7.21 7.21 0 7.21 6.55
Date Open High Low Vol Cls adjCls
05-05-12 7.26 7.26 7.26 0 7.26 6.59
05-05-11 7.37 7.37 7.37 0 7.37 6.69
05-05-10 7.36 7.36 7.36 0 7.36 6.69
05-05-09 7.43 7.43 7.43 0 7.43 6.75
05-05-06 7.44 7.44 7.44 0 7.44 6.76
05-05-05 7.42 7.42 7.42 0 7.42 6.74
05-05-04 7.42 7.42 7.42 0 7.42 6.74
05-05-03 7.30 7.30 7.30 0 7.30 6.63
05-05-02 7.28 7.28 7.28 0 7.28 6.61
Date Open High Low Vol Cls adjCls
05-04-29 7.29 7.29 7.29 0 7.29 6.62
05-04-28 7.20 7.20 7.20 0 7.20 6.54
05-04-27 7.29 7.29 7.29 0 7.29 6.62
05-04-26 7.30 7.30 7.30 0 7.30 6.63
05-04-25 7.38 7.38 7.38 0 7.38 6.70
05-04-22 7.35 7.35 7.35 0 7.35 6.68
05-04-21 7.38 7.38 7.38 0 7.38 6.70
05-04-20 7.25 7.25 7.25 0 7.25 6.59
05-04-19 7.31 7.31 7.31 0 7.31 6.64
Date Open High Low Vol Cls adjCls
05-04-18 7.21 7.21 7.21 0 7.21 6.55
05-04-15 7.27 7.27 7.27 0 7.27 6.60
05-04-14 7.37 7.37 7.37 0 7.37 6.69
05-04-13 7.46 7.46 7.46 0 7.46 6.78
05-04-12 7.49 7.49 7.49 0 7.49 6.80
05-04-11 7.50 7.50 7.50 0 7.50 6.81
05-04-08 7.46 7.46 7.46 0 7.46 6.78
05-04-07 7.52 7.52 7.52 0 7.52 6.83
05-04-06 7.45 7.45 7.45 0 7.45 6.77
Date Open High Low Vol Cls adjCls
05-04-05 7.43 7.43 7.43 0 7.43 6.75
05-04-04 7.40 7.40 7.40 0 7.40 6.72
05-04-01 7.45 7.45 7.45 0 7.45 6.77
05-03-31 7.44 7.44 7.44 0 7.44 6.76
05-03-30 7.42 7.42 7.42 0 7.42 6.74
05-03-29 7.35 7.35 7.35 0 7.35 6.68
05-03-28 7.42 7.42 7.42 0 7.42 6.74
05-03-24 7.44 7.44 7.44 0 7.44 6.76
05-03-23 7.46 7.46 7.46 0 7.46 6.78
Date Open High Low Vol Cls adjCls
05-03-22 7.57 7.57 7.57 0 7.57 6.88
05-03-21 7.60 7.60 7.60 0 7.60 6.90
05-03-18 7.66 7.66 7.66 0 7.66 6.96
05-03-17 7.68 7.68 7.68 0 7.68 6.98
05-03-16 7.66 7.66 7.66 0 7.66 6.96
05-03-15 7.67 7.67 7.67 0 7.67 6.97
05-03-14 7.69 7.69 7.69 0 7.69 6.99
05-03-11 7.74 7.74 7.74 0 7.74 7.03
05-03-10 7.74 7.74 7.74 0 7.74 7.03
Date Open High Low Vol Cls adjCls
05-03-09 7.76 7.76 7.76 0 7.76 7.05
05-03-08 7.78 7.78 7.78 0 7.78 7.07
05-03-07 7.76 7.76 7.76 0 7.76 7.05
05-03-04 7.80 7.80 7.80 0 7.80 7.09
05-03-03 7.68 7.68 7.68 0 7.68 6.98
05-03-02 7.66 7.66 7.66 0 7.66 6.96
05-03-01 7.72 7.72 7.72 0 7.72 7.01
05-02-28 7.72 7.72 7.72 0 7.72 7.01
05-02-25 7.70 7.70 7.70 0 7.70 6.99
Date Open High Low Vol Cls adjCls
05-02-24 7.63 7.63 7.63 0 7.63 6.93
05-02-23 7.58 7.58 7.58 0 7.58 6.89
05-02-22 7.57 7.57 7.57 0 7.57 6.88
05-02-18 7.61 7.61 7.61 0 7.61 6.91
05-02-17 7.57 7.57 7.57 0 7.57 6.88
05-02-16 7.57 7.57 7.57 0 7.57 6.88
05-02-15 7.60 7.60 7.60 0 7.60 6.90
05-02-14 7.57 7.57 7.57 0 7.57 6.88
05-02-11 7.51 7.51 7.51 0 7.51 6.82
Date Open High Low Vol Cls adjCls
05-02-10 7.45 7.45 7.45 0 7.45 6.77
05-02-09 7.39 7.39 7.39 0 7.39 6.71
05-02-08 7.40 7.40 7.40 0 7.40 6.72
05-02-07 7.41 7.41 7.41 0 7.41 6.73
05-02-04 7.44 7.44 7.44 0 7.44 6.76
05-02-03 7.38 7.38 7.38 0 7.38 6.70
05-02-02 7.43 7.43 7.43 0 7.43 6.75
05-02-01 7.41 7.41 7.41 0 7.41 6.73
05-01-31 7.36 7.36 7.36 0 7.36 6.69
Date Open High Low Vol Cls adjCls
05-01-28 7.32 7.32 7.32 0 7.32 6.65
05-01-27 7.35 7.35 7.35 0 7.35 6.68
05-01-26 7.37 7.37 7.37 0 7.37 6.69
05-01-25 7.29 7.29 7.29 0 7.29 6.62
05-01-24 7.28 7.28 7.28 0 7.28 6.61
05-01-21 7.26 7.26 7.26 0 7.26 6.59
05-01-20 7.25 7.25 7.25 0 7.25 6.59
05-01-19 7.32 7.32 7.32 0 7.32 6.65
05-01-18 7.36 7.36 7.36 0 7.36 6.69
Date Open High Low Vol Cls adjCls
05-01-14 7.34 7.34 7.34 0 7.34 6.67
05-01-13 7.32 7.32 7.32 0 7.32 6.65
05-01-12 7.36 7.36 7.36 0 7.36 6.69
05-01-11 7.32 7.32 7.32 0 7.32 6.65
05-01-10 7.34 7.34 7.34 0 7.34 6.67
05-01-07 7.31 7.31 7.31 0 7.31 6.64
05-01-06 7.34 7.34 7.34 0 7.34 6.67
05-01-05 7.34 7.34 7.34 0 7.34 6.67
05-01-04 7.37 7.37 7.37 0 7.37 6.69
Date Open High Low Vol Cls adjCls
05-01-03 7.46 7.46 7.46 0 7.46 6.78
04-12-31 7.53 7.53 7.53 0 7.53 6.84
04-12-30 7.52 7.52 7.52 0 7.52 6.83
04-12-29 7.49 7.49 7.49 0 7.49 6.80
04-12-28 7.52 7.52 7.52 0 7.52 6.83
04-12-27 7.48 7.48 7.48 0 7.48 6.79
04-12-23 7.44 7.44 7.44 0 7.44 6.76
04-12-22 7.37 7.37 7.37 0 7.37 6.69
04-12-21 7.33 7.33 7.33 0 7.33 6.66
Date Open High Low Vol Cls adjCls
04-12-20 7.32 7.32 7.32 0 7.32 6.65
04-12-17 7.23 7.23 7.23 0 7.23 6.57
04-12-16 7.26 7.26 7.26 0 7.26 6.59
04-12-15 7.31 7.31 7.31 0 7.31 6.64
04-12-14 7.25 7.25 7.25 0 7.25 6.59
04-12-13 7.24 7.24 7.24 0 7.24 6.58
04-12-10 7.13 7.13 7.13 0 7.13 6.48
04-12-09 7.18 7.18 7.18 0 7.18 6.52
04-12-08 7.22 7.22 7.22 0 7.22 6.56
Date Open High Low Vol Cls adjCls
04-12-07 7.24 7.24 7.24 0 7.24 6.58
04-12-06 7.30 7.30 7.30 0 7.30 6.63
04-12-03 7.31 7.31 7.31 0 7.31 6.64
04-12-02 7.28 7.28 7.28 0 7.28 6.61
04-12-01 7.28 7.28 7.28 0 7.28 6.61
04-11-30 7.18 7.18 7.18 0 7.18 6.52
04-11-29 7.21 7.21 7.21 0 7.21 6.55
04-11-26 7.20 7.20 7.20 0 7.20 6.54
04-11-24 7.13 7.13 7.13 0 7.13 6.48
Date Open High Low Vol Cls adjCls
04-11-23 7.09 7.09 7.09 0 7.09 6.44
04-11-22 7.08 7.08 7.08 0 7.08 6.43
04-11-19 7.10 7.10 7.10 0 7.10 6.45
04-11-18 7.13 7.13 7.13 0 7.13 6.48
04-11-17 7.16 7.16 7.16 0 7.16 6.50
04-11-16 7.06 7.06 7.06 0 7.06 6.41
04-11-15 7.11 7.11 7.11 0 7.11 6.46
04-11-12 7.09 7.09 7.09 0 7.09 6.44
04-11-11 7.02 7.02 7.02 0 7.02 6.38
Date Open High Low Vol Cls adjCls
04-11-10 6.96 6.96 6.96 0 6.96 6.32
04-11-09 6.97 6.97 6.97 0 6.97 6.33
04-11-08 6.99 6.99 6.99 0 6.99 6.35
04-11-05 7.03 7.03 7.03 0 7.03 6.39
04-11-04 6.99 6.99 6.99 0 6.99 6.35
04-11-03 6.92 6.92 6.92 0 6.92 6.29
04-11-02 6.82 6.82 6.82 0 6.82 6.19
04-11-01 6.79 6.79 6.79 0 6.79 6.17
04-10-29 6.76 6.76 6.76 0 6.76 6.14
Date Open High Low Vol Cls adjCls
04-10-28 6.78 6.78 6.78 0 6.78 6.16
04-10-27 6.74 6.74 6.74 0 6.74 6.12
04-10-26 6.67 6.67 6.67 0 6.67 6.06
04-10-25 6.63 6.63 6.63 0 6.63 6.02
04-10-22 6.64 6.64 6.64 0 6.64 6.03
04-10-21 6.67 6.67 6.67 0 6.67 6.06
04-10-20 6.64 6.64 6.64 0 6.64 6.03
04-10-19 6.64 6.64 6.64 0 6.64 6.03
04-10-18 6.63 6.63 6.63 0 6.63 6.02
Date Open High Low Vol Cls adjCls
04-10-15 6.63 6.63 6.63 0 6.63 6.02
04-10-14 6.58 6.58 6.58 0 6.58 5.98
04-10-13 6.60 6.60 6.60 0 6.60 6.00
04-10-12 6.63 6.63 6.63 0 6.63 6.02
04-10-11 6.71 6.71 6.71 0 6.71 6.09
04-10-08 6.70 6.70 6.70 0 6.70 6.09
04-10-07 6.66 6.66 6.66 0 6.66 6.05
04-10-06 6.73 6.73 6.73 0 6.73 6.11
04-10-05 6.70 6.70 6.70 0 6.70 6.09
Date Open High Low Vol Cls adjCls
04-10-04 6.69 6.69 6.69 0 6.69 6.08
04-10-01 6.68 6.68 6.68 0 6.68 6.07
04-09-30 6.51 6.51 6.51 0 6.51 5.91
04-09-29 6.51 6.51 6.51 0 6.51 5.91
04-09-28 6.51 6.51 6.51 0 6.51 5.91
04-09-27 6.47 6.47 6.47 0 6.47 5.88
04-09-24 6.50 6.50 6.50 0 6.50 5.90
04-09-23 6.51 6.51 6.51 0 6.51 5.91
04-09-22 6.51 6.51 6.51 0 6.51 5.91
Date Open High Low Vol Cls adjCls
04-09-21 6.61 6.61 6.61 0 6.61 6.00
04-09-20 6.53 6.53 6.53 0 6.53 5.93
04-09-17 6.56 6.56 6.56 0 6.56 5.96
04-09-16 6.53 6.53 6.53 0 6.53 5.93
04-09-15 6.51 6.51 6.51 0 6.51 5.91
04-09-14 6.61 6.61 6.61 0 6.61 6.00
04-09-13 6.58 6.58 6.58 0 6.58 5.98
04-09-10 6.56 6.56 6.56 0 6.56 5.96
04-09-09 6.50 6.50 6.50 0 6.50 5.90
Date Open High Low Vol Cls adjCls
04-09-08 6.51 6.51 6.51 0 6.51 5.91
04-09-07 6.51 6.51 6.51 0 6.51 5.91
04-09-03 6.43 6.43 6.43 0 6.43 5.84
04-09-02 6.50 6.50 6.50 0 6.50 5.90
04-09-01 6.46 6.46 6.46 0 6.46 5.87
04-08-31 6.43 6.43 6.43 0 6.43 5.84
04-08-30 6.40 6.40 6.40 0 6.40 5.81
04-08-27 6.43 6.43 6.43 0 6.43 5.84
04-08-26 6.41 6.41 6.41 0 6.41 5.82
Date Open High Low Vol Cls adjCls
04-08-25 6.40 6.40 6.40 0 6.40 5.81
04-08-24 6.35 6.35 6.35 0 6.35 5.77
04-08-23 6.37 6.37 6.37 0 6.37 5.79
04-08-20 6.39 6.39 6.39 0 6.39 5.80
04-08-19 6.37 6.37 6.37 0 6.37 5.79
04-08-18 6.37 6.37 6.37 0 6.37 5.79
04-08-17 6.32 6.32 6.32 0 6.32 5.74
04-08-16 6.34 6.34 6.34 0 6.34 5.76
04-08-13 6.28 6.28 6.28 0 6.28 5.70
Date Open High Low Vol Cls adjCls
04-08-12 6.26 6.26 6.26 0 6.26 5.69
04-08-11 6.30 6.30 6.30 0 6.30 5.72
04-08-10 6.36 6.36 6.36 0 6.36 5.78
04-08-09 6.30 6.30 6.30 0 6.30 5.72
04-08-06 6.29 6.29 6.29 0 6.29 5.71
04-08-05 6.31 6.31 6.31 0 6.31 5.73
04-08-04 6.37 6.37 6.37 0 6.37 5.79
04-08-03 6.42 6.42 6.42 0 6.42 5.83
04-08-02 6.40 6.40 6.40 0 6.40 5.81
Date Open High Low Vol Cls adjCls
04-07-30 6.41 6.41 6.41 0 6.41 5.82
04-07-29 6.38 6.38 6.38 0 6.38 5.80
04-07-28 6.34 6.34 6.34 0 6.34 5.76
04-07-27 6.35 6.35 6.35 0 6.35 5.77
04-07-26 6.34 6.34 6.34 0 6.34 5.76
04-07-23 6.35 6.35 6.35 0 6.35 5.77
04-07-22 6.46 6.46 6.46 0 6.46 5.87
04-07-21 6.44 6.44 6.44 0 6.44 5.85
04-07-20 6.54 6.54 6.54 0 6.54 5.94
Date Open High Low Vol Cls adjCls
04-07-19 6.56 6.56 6.56 0 6.56 5.96
04-07-16 6.58 6.58 6.58 0 6.58 5.98
04-07-15 6.55 6.55 6.55 0 6.55 5.95
04-07-14 6.60 6.60 6.60 0 6.60 6.00
04-07-13 6.60 6.60 6.60 0 6.60 6.00
04-07-12 6.63 6.63 6.63 0 6.63 6.02
04-07-09 6.62 6.62 6.62 0 6.62 6.01
04-07-08 6.56 6.56 6.56 0 6.56 5.96
04-07-07 6.59 6.59 6.59 0 6.59 5.99
Date Open High Low Vol Cls adjCls
04-07-06 6.54 6.54 6.54 0 6.54 5.94
04-07-02 6.63 6.63 6.63 0 6.63 6.02
04-07-01 6.62 6.62 6.62 0 6.62 6.01
04-06-30 6.64 6.64 6.64 0 6.64 6.03
04-06-29 6.65 6.65 6.65 0 6.65 6.04
04-06-28 6.71 6.71 6.71 0 6.71 6.09
04-06-25 6.65 6.65 6.65 0 6.65 6.04
04-06-24 6.67 6.67 6.67 0 6.67 6.06
04-06-23 6.62 6.62 6.62 0 6.62 6.01
Date Open High Low Vol Cls adjCls
04-06-22 6.56 6.56 6.56 0 6.56 5.96
04-06-21 6.63 6.63 6.63 0 6.63 6.02
04-06-18 6.62 6.62 6.62 0 6.62 6.01
04-06-17 6.59 6.59 6.59 0 6.59 5.99
04-06-16 6.58 6.58 6.58 0 6.58 5.98
04-06-15 6.53 6.53 6.53 0 6.53 5.93
04-06-14 6.47 6.47 6.47 0 6.47 5.88
04-06-10 6.60 6.60 6.60 0 6.60 6.00
04-06-09 6.53 6.53 6.53 0 6.53 5.93
Date Open High Low Vol Cls adjCls
04-06-08 6.66 6.66 6.66 0 6.66 6.05
04-06-07 6.70 6.70 6.70 0 6.70 6.09
04-06-04 6.53 6.53 6.53 0 6.53 5.93
04-06-03 6.50 6.50 6.50 0 6.50 5.90
04-06-02 6.53 6.53 6.53 0 6.53 5.93
04-06-01 6.51 6.51 6.51 0 6.51 5.91
04-05-28 6.52 6.52 6.52 0 6.52 5.92
04-05-27 6.54 6.54 6.54 0 6.54 5.94
04-05-26 6.43 6.43 6.43 0 6.43 5.84
Date Open High Low Vol Cls adjCls
04-05-25 6.45 6.45 6.45 0 6.45 5.86
04-05-24 6.36 6.36 6.36 0 6.36 5.78
04-05-21 6.35 6.35 6.35 0 6.35 5.77
04-05-20 6.28 6.28 6.28 0 6.28 5.70
04-05-19 6.37 6.37 6.37 0 6.37 5.79
04-05-18 6.20 6.20 6.20 0 6.20 5.63
04-05-17 6.14 6.14 6.14 0 6.14 5.58
04-05-14 6.21 6.21 6.21 0 6.21 5.64
04-05-13 6.24 6.24 6.24 0 6.24 5.67
Date Open High Low Vol Cls adjCls
04-05-12 6.27 6.27 6.27 0 6.27 5.70
04-05-11 6.26 6.26 6.26 0 6.26 5.69
04-05-10 6.21 6.21 6.21 0 6.21 5.64
04-05-07 6.39 6.39 6.39 0 6.39 5.80
04-05-06 6.56 6.56 6.56 0 6.56 5.96
04-05-05 6.68 6.68 6.68 0 6.68 6.07
04-05-04 6.62 6.62 6.62 0 6.62 6.01
04-05-03 6.53 6.53 6.53 0 6.53 5.93
04-04-30 6.52 6.52 6.52 0 6.52 5.92
Date Open High Low Vol Cls adjCls
04-04-29 6.50 6.50 6.50 0 6.50 5.90
04-04-28 6.54 6.54 6.54 0 6.54 5.94
04-04-27 6.68 6.68 6.68 0 6.68 6.07
04-04-26 6.69 6.69 6.69 0 6.69 6.08
04-04-23 6.66 6.66 6.66 0 6.66 6.05
04-04-22 6.68 6.68 6.68 0 6.68 6.07
04-04-21 6.62 6.62 6.62 0 6.62 6.01
04-04-20 6.63 6.63 6.63 0 6.63 6.02
04-04-19 6.68 6.68 6.68 0 6.68 6.07
Date Open High Low Vol Cls adjCls
04-04-16 6.69 6.69 6.69 0 6.69 6.08
04-04-15 6.62 6.62 6.62 0 6.62 6.01
04-04-14 6.65 6.65 6.65 0 6.65 6.04
04-04-13 6.72 6.72 6.72 0 6.72 6.10
04-04-12 6.78 6.78 6.78 0 6.78 6.16
04-04-08 6.80 6.80 6.80 0 6.80 6.18
04-04-07 6.82 6.82 6.82 0 6.82 6.19
04-04-06 6.77 6.77 6.77 0 6.77 6.15
04-04-05 6.81 6.81 6.81 0 6.81 6.19
Date Open High Low Vol Cls adjCls
04-04-02 6.82 6.82 6.82 0 6.82 6.19
04-04-01 6.78 6.78 6.78 0 6.78 6.16
04-03-31 6.70 6.70 6.70 0 6.70 6.09
04-03-30 6.65 6.65 6.65 0 6.65 6.04
04-03-29 6.67 6.67 6.67 0 6.67 6.06
04-03-26 6.57 6.57 6.57 0 6.57 5.97
04-03-25 6.59 6.59 6.59 0 6.59 5.99
04-03-24 6.49 6.49 6.49 0 6.49 5.90
04-03-23 6.51 6.51 6.51 0 6.51 5.91
Date Open High Low Vol Cls adjCls
04-03-22 6.48 6.48 6.48 0 6.48 5.89
04-03-19 6.57 6.57 6.57 0 6.57 5.97
04-03-18 6.62 6.62 6.62 0 6.62 6.01
04-03-17 6.62 6.62 6.62 0 6.62 6.01
04-03-16 6.54 6.54 6.54 0 6.54 5.94
04-03-15 6.47 6.47 6.47 0 6.47 5.88
04-03-12 6.55 6.55 6.55 0 6.55 5.95
04-03-11 6.49 6.49 6.49 0 6.49 5.90
04-03-10 6.62 6.62 6.62 0 6.62 6.01
Date Open High Low Vol Cls adjCls
04-03-09 6.78 6.78 6.78 0 6.78 6.16
04-03-08 6.76 6.76 6.76 0 6.76 6.14
04-03-05 6.82 6.82 6.82 0 6.82 6.19
04-03-04 6.73 6.73 6.73 0 6.73 6.11
04-03-03 6.69 6.69 6.69 0 6.69 6.08
04-03-02 6.77 6.77 6.77 0 6.77 6.15
04-03-01 6.84 6.84 6.84 0 6.84 6.21
04-02-27 6.71 6.71 6.71 0 6.71 6.09
04-02-26 6.68 6.68 6.68 0 6.68 6.07
Date Open High Low Vol Cls adjCls
04-02-25 6.72 6.72 6.72 0 6.72 6.10
04-02-24 6.76 6.76 6.76 0 6.76 6.14
04-02-23 6.79 6.79 6.79 0 6.79 6.17
04-02-20 6.78 6.78 6.78 0 6.78 6.16
04-02-19 6.86 6.86 6.86 0 6.86 6.23
04-02-18 6.80 6.80 6.80 0 6.80 6.18
04-02-17 6.89 6.89 6.89 0 6.89 6.26
04-02-13 6.79 6.79 6.79 0 6.79 6.17
04-02-12 6.80 6.80 6.80 0 6.80 6.18
Date Open High Low Vol Cls adjCls
04-02-11 6.86 6.86 6.86 0 6.86 6.23
04-02-10 6.74 6.74 6.74 0 6.74 6.12
04-02-09 6.74 6.74 6.74 0 6.74 6.12
04-02-06 6.72 6.72 6.72 0 6.72 6.10
04-02-05 6.61 6.61 6.61 0 6.61 6.00
04-02-04 6.57 6.57 6.57 0 6.57 5.97
04-02-03 6.65 6.65 6.65 0 6.65 6.04
04-02-02 6.62 6.62 6.62 0 6.62 6.01
04-01-30 6.62 6.62 6.62 0 6.62 6.01
Date Open High Low Vol Cls adjCls
04-01-29 6.64 6.64 6.64 0 6.64 6.03
04-01-28 6.69 6.69 6.69 0 6.69 6.08
04-01-27 6.76 6.76 6.76 0 6.76 6.14
04-01-26 6.79 6.79 6.79 0 6.79 6.17
04-01-23 6.83 6.83 6.83 0 6.83 6.20
04-01-22 6.83 6.83 6.83 0 6.83 6.20
04-01-21 6.82 6.82 6.82 0 6.82 6.19
04-01-20 6.74 6.74 6.74 0 6.74 6.12
04-01-16 6.66 6.66 6.66 0 6.66 6.05
Date Open High Low Vol Cls adjCls
04-01-15 6.68 6.68 6.68 0 6.68 6.07
04-01-14 6.75 6.75 6.75 0 6.75 6.13
04-01-13 6.72 6.72 6.72 0 6.72 6.10
04-01-12 6.73 6.73 6.73 0 6.73 6.11
04-01-09 6.72 6.72 6.72 0 6.72 6.10
04-01-08 6.71 6.71 6.71 0 6.71 6.09
04-01-07 6.64 6.64 6.64 0 6.64 6.03
04-01-06 6.70 6.70 6.70 0 6.70 6.09
04-01-05 6.71 6.71 6.71 0 6.71 6.09
Date Open High Low Vol Cls adjCls
04-01-02 6.57 6.57 6.57 0 6.57 5.97
03-12-31 6.52 6.52 6.52 0 6.52 5.92
03-12-30 6.49 6.49 6.49 0 6.49 5.90
03-12-29 6.46 6.46 6.46 0 6.46 5.87
03-12-26 6.39 6.39 6.39 0 6.39 5.80
03-12-24 6.38 6.38 6.38 0 6.38 5.80
03-12-23 6.36 6.36 6.36 0 6.36 5.78
03-12-22 6.34 6.34 6.34 0 6.34 5.76
03-12-19 6.31 6.31 6.31 0 6.31 5.73
Date Open High Low Vol Cls adjCls
03-12-18 6.34 6.34 6.34 0 6.34 5.76
03-12-17 6.26 6.26 6.26 0 6.26 5.69
03-12-16 6.26 6.26 6.26 0 6.26 5.69
03-12-15 6.30 6.30 6.30 0 6.30 5.72
03-12-12 6.24 6.24 6.24 0 6.24 5.67
03-12-11 6.21 6.21 6.21 0 6.21 5.64
03-12-10 6.18 6.18 6.18 0 6.18 5.61
03-12-09 6.22 6.22 6.22 0 6.22 5.65
03-12-08 6.21 6.21 6.21 0 6.21 5.64
Date Open High Low Vol Cls adjCls
03-12-05 6.03 6.03 6.03 0 6.03 5.48
03-12-04 6.25 6.25 6.25 0 6.25 5.68
03-12-03 6.26 6.26 6.26 0 6.26 5.69
03-12-02 6.23 6.23 6.23 0 6.23 5.66
03-12-01 6.22 6.22 6.22 0 6.22 5.65
03-11-28 6.10 6.10 6.10 0 6.10 5.54
03-11-26 6.08 6.08 6.08 0 6.08 5.52
03-11-25 6.01 6.01 6.01 0 6.01 5.46
03-11-24 6.02 6.02 6.02 0 6.02 5.47
Date Open High Low Vol Cls adjCls
03-11-21 5.97 5.97 5.97 0 5.97 5.42
03-11-20 5.95 5.95 5.95 0 5.95 5.40
03-11-19 5.93 5.93 5.93 0 5.93 5.39
03-11-18 6.00 6.00 6.00 0 6.00 5.45
03-11-17 5.94 5.94 5.94 0 5.94 5.40
03-11-14 6.08 6.08 6.08 0 6.08 5.52
03-11-13 6.06 6.06 6.06 0 6.06 5.50
03-11-12 6.03 6.03 6.03 0 6.03 5.48
03-11-11 5.93 5.93 5.93 0 5.93 5.39
Date Open High Low Vol Cls adjCls
03-11-10 5.99 5.99 5.99 0 5.99 5.44
03-11-07 6.02 6.02 6.02 0 6.02 5.47
03-11-06 5.94 5.94 5.94 0 5.94 5.40
03-11-05 5.99 5.99 5.99 0 5.99 5.44
03-11-04 6.03 6.03 6.03 0 6.03 5.48
03-11-03 5.97 5.97 5.97 0 5.97 5.42
03-10-31 5.97 5.97 5.97 0 5.97 5.42
03-10-30 6.03 6.03 6.03 0 6.03 5.48
03-10-29 6.02 6.02 6.02 0 6.02 5.47
Date Open High Low Vol Cls adjCls
03-10-28 6.02 6.02 6.02 0 6.02 5.47
03-10-27 5.95 5.95 5.95 0 5.95 5.40
03-10-24 5.91 5.91 5.91 0 5.91 5.37
03-10-23 5.89 5.89 5.89 0 5.89 5.35
03-10-22 5.99 5.99 5.99 0 5.99 5.44
03-10-21 6.07 6.07 6.07 0 6.07 5.51
03-10-20 6.07 6.07 6.07 0 6.07 5.51
03-10-17 6.03 6.03 6.03 0 6.03 5.48
03-10-16 6.08 6.08 6.08 0 6.08 5.52
Date Open High Low Vol Cls adjCls
03-10-15 6.04 6.04 6.04 0 6.04 5.49
03-10-14 6.05 6.05 6.05 0 6.05 5.50
03-10-13 6.03 6.03 6.03 0 6.03 5.48
03-10-10 6.01 6.01 6.01 0 6.01 5.46
03-10-09 5.97 5.97 5.97 0 5.97 5.42
03-10-08 5.91 5.91 5.91 0 5.91 5.37
03-10-07 5.94 5.94 5.94 0 5.94 5.40
03-10-06 5.90 5.90 5.90 0 5.90 5.36
03-10-03 5.91 5.91 5.91 0 5.91 5.37
Date Open High Low Vol Cls adjCls
03-10-02 5.83 5.83 5.83 0 5.83 5.30
03-10-01 5.84 5.84 5.84 0 5.84 5.30
03-09-30 5.68 5.68 5.68 0 5.68 5.16
03-09-29 5.70 5.70 5.70 0 5.70 5.18
03-09-26 5.70 5.70 5.70 0 5.70 5.18
03-09-25 5.74 5.74 5.74 0 5.74 5.21
03-09-24 5.73 5.73 5.73 0 5.73 5.20
03-09-23 5.79 5.79 5.79 0 5.79 5.26
03-09-22 5.78 5.78 5.78 0 5.78 5.25
Date Open High Low Vol Cls adjCls
03-09-19 5.86 5.86 5.86 0 5.86 5.32
03-09-18 5.88 5.88 5.88 0 5.88 5.34
03-09-17 5.80 5.80 5.80 0 5.80 5.27
03-09-16 5.80 5.80 5.80 0 5.80 5.27
03-09-15 5.71 5.71 5.71 0 5.71 5.19
03-09-12 5.71 5.71 5.71 0 5.71 5.19
03-09-11 5.67 5.67 5.67 0 5.67 5.15
03-09-10 5.66 5.66 5.66 0 5.66 5.14
03-09-09 5.75 5.75 5.75 0 5.75 5.22
Date Open High Low Vol Cls adjCls
03-09-08 5.75 5.75 5.75 0 5.75 5.22
03-09-05 5.68 5.68 5.68 0 5.68 5.16
03-09-04 5.65 5.65 5.65 0 5.65 5.13
03-09-03 5.66 5.66 5.66 0 5.66 5.14
03-09-02 5.54 5.54 5.54 0 5.54 5.03
03-08-29 5.54 5.54 5.54 0 5.54 5.03
03-08-28 5.52 5.52 5.52 0 5.52 5.01
03-08-27 5.51 5.51 5.51 0 5.51 5.00
03-08-26 5.48 5.48 5.48 0 5.48 4.98
Date Open High Low Vol Cls adjCls
03-08-25 5.53 5.53 5.53 0 5.53 5.02
03-08-22 5.53 5.53 5.53 0 5.53 5.02
03-08-21 5.58 5.58 5.58 0 5.58 5.07
03-08-20 5.59 5.59 5.59 0 5.59 5.08
03-08-19 5.56 5.56 5.56 0 5.56 5.05
03-08-18 5.55 5.55 5.55 0 5.55 5.04
03-08-15 5.53 5.53 5.53 0 5.53 5.02
03-08-14 5.53 5.53 5.53 0 5.53 5.02
03-08-13 5.47 5.47 5.47 0 5.47 4.97
Date Open High Low Vol Cls adjCls
03-08-12 5.48 5.48 5.48 0 5.48 4.98
03-08-11 5.42 5.42 5.42 0 5.42 4.92
03-08-08 5.38 5.38 5.38 0 5.38 4.89
03-08-07 5.37 5.37 5.37 0 5.37 4.88
03-08-06 5.34 5.34 5.34 0 5.34 4.85
03-08-05 5.37 5.37 5.37 0 5.37 4.88
03-08-04 5.38 5.38 5.38 0 5.38 4.89
03-08-01 5.39 5.39 5.39 0 5.39 4.90
03-07-31 5.44 5.44 5.44 0 5.44 4.94
Date Open High Low Vol Cls adjCls
03-07-30 5.45 5.45 5.45 0 5.45 4.95
03-07-29 5.52 5.52 5.52 0 5.52 5.01
03-07-28 5.54 5.54 5.54 0 5.54 5.03
03-07-25 5.55 5.55 5.55 0 5.55 5.04
03-07-24 5.51 5.51 5.51 0 5.51 5.00
03-07-23 5.42 5.42 5.42 0 5.42 4.92
03-07-22 5.38 5.38 5.38 0 5.38 4.89
03-07-21 5.37 5.37 5.37 0 5.37 4.88
03-07-18 5.37 5.37 5.37 0 5.37 4.88
Date Open High Low Vol Cls adjCls
03-07-17 5.35 5.35 5.35 0 5.35 4.86
03-07-16 5.43 5.43 5.43 0 5.43 4.93
03-07-15 5.48 5.48 5.48 0 5.48 4.98
03-07-14 5.52 5.52 5.52 0 5.52 5.01
03-07-11 5.44 5.44 5.44 0 5.44 4.94
03-07-10 5.47 5.47 5.47 0 5.47 4.97
03-07-09 5.52 5.52 5.52 0 5.52 5.01
03-07-08 5.51 5.51 5.51 0 5.51 5.00
03-07-07 5.52 5.52 5.52 0 5.52 5.01
Date Open High Low Vol Cls adjCls
03-07-03 5.48 5.48 5.48 0 5.48 4.98
03-07-02 5.44 5.44 5.44 0 5.44 4.94
03-07-01 5.36 5.36 5.36 0 5.36 4.87
03-06-30 5.37 5.37 5.37 0 5.37 4.88
03-06-27 5.42 5.42 5.42 0 5.42 4.92
03-06-26 5.40 5.40 5.40 0 5.40 4.91
03-06-25 5.45 5.45 5.45 0 5.45 4.95
03-06-24 5.42 5.42 5.42 0 5.42 4.92
03-06-23 5.47 5.47 5.47 0 5.47 4.97
Date Open High Low Vol Cls adjCls
03-06-20 5.56 5.56 5.56 0 5.56 5.05
03-06-19 5.54 5.54 5.54 0 5.54 5.03
03-06-18 5.61 5.61 5.61 0 5.61 5.10
03-06-17 5.63 5.63 5.63 0 5.63 5.11
03-06-16 5.57 5.57 5.57 0 5.57 5.06
03-06-13 5.51 5.51 5.51 0 5.51 5.00
03-06-12 5.53 5.53 5.53 0 5.53 5.02
03-06-11 5.52 5.52 5.52 0 5.52 5.01
03-06-10 5.42 5.42 5.42 0 5.42 4.92
Date Open High Low Vol Cls adjCls
03-06-09 5.44 5.44 5.44 0 5.44 4.94
03-06-06 5.47 5.47 5.47 0 5.47 4.97
03-06-05 5.43 5.43 5.43 0 5.43 4.93
03-06-04 5.38 5.38 5.38 0 5.38 4.89
03-06-03 5.35 5.35 5.35 0 5.35 4.86
03-06-02 5.37 5.37 5.37 0 5.37 4.88
03-05-30 5.28 5.28 5.28 0 5.28 4.80
03-05-29 5.31 5.31 5.31 0 5.31 4.82
03-05-28 5.26 5.26 5.26 0 5.26 4.78
Date Open High Low Vol Cls adjCls
03-05-27 5.23 5.23 5.23 0 5.23 4.75
03-05-23 5.20 5.20 5.20 0 5.20 4.72
03-05-22 5.18 5.18 5.18 0 5.18 4.71
03-05-21 5.13 5.13 5.13 0 5.13 4.66
03-05-20 5.17 5.17 5.17 0 5.17 4.70
03-05-19 5.16 5.16 5.16 0 5.16 4.69
03-05-16 5.24 5.24 5.24 0 5.24 4.76
03-05-15 5.22 5.22 5.22 0 5.22 4.74
03-05-14 5.20 5.20 5.20 0 5.20 4.72
Date Open High Low Vol Cls adjCls
03-05-13 5.19 5.19 5.19 0 5.19 4.71
03-05-12 5.19 5.19 5.19 0 5.19 4.71
03-05-09 5.15 5.15 5.15 0 5.15 4.68
03-05-08 5.12 5.12 5.12 0 5.12 4.65
03-05-07 5.18 5.18 5.18 0 5.18 4.71
03-05-06 5.20 5.20 5.20 0 5.20 4.72
03-05-05 5.11 5.11 5.11 0 5.11 4.64
03-05-02 5.07 5.07 5.07 0 5.07 4.61
03-05-01 5.06 5.06 5.06 0 5.06 4.60
Date Open High Low Vol Cls adjCls
03-04-30 5.04 5.04 5.04 0 5.04 4.58
03-04-29 4.98 4.98 4.98 0 4.98 4.52
03-04-28 4.99 4.99 4.99 0 4.99 4.53
03-04-25 4.93 4.93 4.93 0 4.93 4.48
03-04-24 4.99 4.99 4.99 0 4.99 4.53
03-04-23 5.01 5.01 5.01 0 5.01 4.55
03-04-22 4.97 4.97 4.97 0 4.97 4.51
03-04-21 4.93 4.93 4.93 0 4.93 4.48
03-04-17 4.95 4.95 4.95 0 4.95 4.50
Date Open High Low Vol Cls adjCls
03-04-16 4.91 4.91 4.91 0 4.91 4.46
03-04-15 4.92 4.92 4.92 0 4.92 4.47
03-04-14 4.85 4.85 4.85 0 4.85 4.41
03-04-11 4.82 4.82 4.82 0 4.82 4.38
03-04-10 4.84 4.84 4.84 0 4.84 4.40
03-04-09 4.85 4.85 4.85 0 4.85 4.41
03-04-08 4.86 4.86 4.86 0 4.86 4.41
03-04-07 4.91 4.91 4.91 0 4.91 4.46
03-04-04 4.83 4.83 4.83 0 4.83 4.39
Date Open High Low Vol Cls adjCls
03-04-03 4.81 4.81 4.81 0 4.81 4.37
03-04-02 4.80 4.80 4.80 0 4.80 4.36
03-04-01 4.73 4.73 4.73 0 4.73 4.30
03-03-31 4.68 4.68 4.68 0 4.68 4.25
03-03-28 4.78 4.78 4.78 0 4.78 4.34
03-03-27 4.79 4.79 4.79 0 4.79 4.35
03-03-26 4.82 4.82 4.82 0 4.82 4.38
03-03-25 4.80 4.80 4.80 0 4.80 4.36
03-03-24 4.79 4.79 4.79 0 4.79 4.35
Date Open High Low Vol Cls adjCls
03-03-21 4.83 4.83 4.83 0 4.83 4.39
03-03-20 4.79 4.79 4.79 0 4.79 4.35
03-03-19 4.77 4.77 4.77 0 4.77 4.33
03-03-18 4.75 4.75 4.75 0 4.75 4.31
03-03-17 4.75 4.75 4.75 0 4.75 4.31
03-03-14 4.70 4.70 4.70 0 4.70 4.27
03-03-13 4.61 4.61 4.61 0 4.61 4.19
03-03-12 4.52 4.52 4.52 0 4.52 4.11
03-03-11 4.60 4.60 4.60 0 4.60 4.18
Date Open High Low Vol Cls adjCls
03-03-10 4.62 4.62 4.62 0 4.62 4.20
03-03-07 4.69 4.69 4.69 0 4.69 4.26
03-03-06 4.76 4.76 4.76 0 4.76 4.32
03-03-05 4.80 4.80 4.80 0 4.80 4.36
03-03-04 4.80 4.80 4.80 0 4.80 4.36
03-03-03 4.85 4.85 4.85 0 4.85 4.41
03-02-28 4.81 4.81 4.81 0 4.81 4.37
03-02-27 4.75 4.75 4.75 0 4.75 4.31
03-02-26 4.76 4.76 4.76 0 4.76 4.32
Date Open High Low Vol Cls adjCls
03-02-25 4.77 4.77 4.77 0 4.77 4.33
03-02-24 4.87 4.87 4.87 0 4.87 4.42
03-02-21 4.90 4.90 4.90 0 4.90 4.45
03-02-20 4.91 4.91 4.91 0 4.91 4.46
03-02-19 4.90 4.90 4.90 0 4.90 4.45
03-02-18 4.95 4.95 4.95 0 4.95 4.50
03-02-14 4.86 4.86 4.86 0 4.86 4.41
03-02-13 4.82 4.82 4.82 0 4.82 4.38
03-02-12 4.82 4.82 4.82 0 4.82 4.38
Date Open High Low Vol Cls adjCls
03-02-11 4.86 4.86 4.86 0 4.86 4.41
03-02-10 4.81 4.81 4.81 0 4.81 4.37
03-02-07 4.85 4.85 4.85 0 4.85 4.41
03-02-06 4.88 4.88 4.88 0 4.88 4.43
03-02-05 4.95 4.95 4.95 0 4.95 4.50
03-02-04 4.91 4.91 4.91 0 4.91 4.46
03-02-03 4.96 4.96 4.96 0 4.96 4.51
03-01-31 4.90 4.90 4.90 0 4.90 4.45
03-01-30 4.93 4.93 4.93 0 4.93 4.48
Date Open High Low Vol Cls adjCls
03-01-29 4.89 4.89 4.89 0 4.89 4.44
03-01-28 4.90 4.90 4.90 0 4.90 4.45
03-01-27 4.89 4.89 4.89 0 4.89 4.44
03-01-24 5.04 5.04 5.04 0 5.04 4.58
03-01-23 5.07 5.07 5.07 0 5.07 4.61
03-01-22 5.07 5.07 5.07 0 5.07 4.61
03-01-21 5.13 5.13 5.13 0 5.13 4.66
03-01-17 5.21 5.21 5.21 0 5.21 4.73
03-01-16 5.28 5.28 5.28 0 5.28 4.80
Date Open High Low Vol Cls adjCls
03-01-15 5.30 5.30 5.30 0 5.30 4.81
03-01-14 5.34 5.34 5.34 0 5.34 4.85
03-01-13 5.29 5.29 5.29 0 5.29 4.81
03-01-10 5.28 5.28 5.28 0 5.28 4.80
03-01-09 5.26 5.26 5.26 0 5.26 4.78
03-01-08 5.20 5.20 5.20 0 5.20 4.72
03-01-07 5.28 5.28 5.28 0 5.28 4.80
03-01-06 5.33 5.33 5.33 0 5.33 4.84
03-01-03 5.27 5.27 5.27 0 5.27 4.79
Date Open High Low Vol Cls adjCls
03-01-02 5.23 5.23 5.23 0 5.23 4.75
02-12-31 5.18 5.18 5.18 0 5.18 4.71
02-12-30 5.15 5.15 5.15 0 5.15 4.68
02-12-27 5.11 5.11 5.11 0 5.11 4.64
02-12-26 5.17 5.17 5.17 0 5.17 4.70
02-12-24 5.16 5.16 5.16 0 5.16 4.69
02-12-23 5.13 5.13 5.13 0 5.13 4.66
02-12-20 5.10 5.10 5.10 0 5.10 4.63
02-12-19 5.07 5.07 5.07 0 5.07 4.61
Date Open High Low Vol Cls adjCls
02-12-18 5.09 5.09 5.09 0 5.09 4.62
02-12-17 5.19 5.19 5.19 0 5.19 4.71
02-12-16 5.21 5.21 5.21 0 5.21 4.73
02-12-13 5.15 5.15 5.15 0 5.15 4.68
02-12-12 5.18 5.18 5.18 0 5.18 4.71
02-12-11 5.22 5.22 5.22 0 5.22 4.74
02-12-10 5.22 5.22 5.22 0 5.22 4.74
02-12-09 5.21 5.21 5.21 0 5.21 4.73
02-12-06 5.30 5.30 5.30 0 5.30 4.81
Date Open High Low Vol Cls adjCls
02-12-05 5.27 5.27 5.27 0 5.27 4.79
02-12-04 5.33 5.33 5.33 0 5.33 4.84
02-12-03 5.38 5.38 5.38 0 5.38 4.89
02-12-02 5.46 5.46 5.46 0 5.46 4.96
02-11-29 5.39 5.39 5.39 0 5.39 4.90
02-11-27 5.39 5.39 5.39 0 5.39 4.90
02-11-26 5.33 5.33 5.33 0 5.33 4.84
02-11-25 5.42 5.42 5.42 0 5.42 4.92
02-11-22 5.44 5.44 5.44 0 5.44 4.94
Date Open High Low Vol Cls adjCls
02-11-21 5.40 5.40 5.40 0 5.40 4.91
02-11-20 5.23 5.23 5.23 0 5.23 4.75
02-11-19 5.22 5.22 5.22 0 5.22 4.74
02-11-18 5.26 5.26 5.26 0 5.26 4.78
02-11-15 5.23 5.23 5.23 0 5.23 4.75
02-11-14 5.16 5.16 5.16 0 5.16 4.69
02-11-13 5.11 5.11 5.11 0 5.11 4.64
02-11-12 5.15 5.15 5.15 0 5.15 4.68
02-11-11 5.10 5.10 5.10 0 5.10 4.63
Date Open High Low Vol Cls adjCls
02-11-08 5.21 5.21 5.21 0 5.21 4.73
02-11-07 5.26 5.26 5.26 0 5.26 4.78
02-11-06 5.33 5.33 5.33 0 5.33 4.84
02-11-05 5.36 5.36 5.36 0 5.36 4.87
02-11-04 5.31 5.31 5.31 0 5.31 4.82
02-11-01 5.15 5.15 5.15 0 5.15 4.68
02-10-31 5.16 5.16 5.16 0 5.16 4.69
02-10-30 5.09 5.09 5.09 0 5.09 4.62
02-10-29 5.00 5.00 5.00 0 5.00 4.54
Date Open High Low Vol Cls adjCls
02-10-28 5.15 5.15 5.15 0 5.15 4.68
02-10-25 5.05 5.05 5.05 0 5.05 4.59
02-10-24 5.02 5.02 5.02 0 5.02 4.56
02-10-23 4.94 4.94 4.94 0 4.94 4.49
02-10-22 5.02 5.02 5.02 0 5.02 4.56
02-10-21 5.07 5.07 5.07 0 5.07 4.61
02-10-18 5.05 5.05 5.05 0 5.05 4.59
02-10-17 5.00 5.00 5.00 0 5.00 4.54
02-10-16 4.85 4.85 4.85 0 4.85 4.41
Date Open High Low Vol Cls adjCls
02-10-15 4.94 4.94 4.94 0 4.94 4.49
02-10-14 4.65 4.65 4.65 0 4.65 4.22
02-10-11 4.65 4.65 4.65 0 4.65 4.22
02-10-10 4.45 4.45 4.45 0 4.45 4.04
02-10-09 4.37 4.37 4.37 0 4.37 3.97
02-10-08 4.40 4.40 4.40 0 4.40 4.00
02-10-07 4.43 4.43 4.43 0 4.43 4.02
02-10-04 4.52 4.52 4.52 0 4.52 4.11
02-10-03 4.63 4.63 4.63 0 4.63 4.21
Date Open High Low Vol Cls adjCls
02-10-02 4.66 4.66 4.66 0 4.66 4.23
02-10-01 4.64 4.64 4.64 0 4.64 4.21
02-09-30 4.60 4.60 4.60 0 4.60 4.18
02-09-27 4.73 4.73 4.73 0 4.73 4.30
02-09-26 4.74 4.74 4.74 0 4.74 4.31
02-09-25 4.58 4.58 4.58 0 4.58 4.16
02-09-24 4.55 4.55 4.55 0 4.55 4.13
02-09-23 4.61 4.61 4.61 0 4.61 4.19
02-09-20 4.77 4.77 4.77 0 4.77 4.33
Date Open High Low Vol Cls adjCls
02-09-19 4.79 4.79 4.79 0 4.79 4.35
02-09-18 4.86 4.86 4.86 0 4.86 4.41
02-09-17 4.97 4.97 4.97 0 4.97 4.51
02-09-16 5.00 5.00 5.00 0 5.00 4.54
02-09-13 5.08 5.08 5.08 0 5.08 4.61
02-09-12 5.22 5.22 5.22 0 5.22 4.74
02-09-11 5.33 5.33 5.33 0 5.33 4.84
02-09-10 5.27 5.27 5.27 0 5.27 4.79
02-09-09 5.24 5.24 5.24 0 5.24 4.76
Date Open High Low Vol Cls adjCls
02-09-06 5.32 5.32 5.32 0 5.32 4.83
02-09-05 5.25 5.25 5.25 0 5.25 4.77
02-09-04 5.29 5.29 5.29 0 5.29 4.81
02-09-03 5.34 5.34 5.34 0 5.34 4.85
02-08-30 5.59 5.59 5.59 0 5.59 5.08
02-08-29 5.68 5.68 5.68 0 5.68 5.16
02-08-28 5.73 5.73 5.73 0 5.73 5.20
02-08-27 5.90 5.90 5.90 0 5.90 5.36
02-08-26 5.87 5.87 5.87 0 5.87 5.33
Date Open High Low Vol Cls adjCls
02-08-23 5.89 5.89 5.89 0 5.89 5.35
02-08-22 5.99 5.99 5.99 0 5.99 5.44
02-08-21 5.88 5.88 5.88 0 5.88 5.34
02-08-20 5.77 5.77 5.77 0 5.77 5.24
02-08-19 5.78 5.78 5.78 0 5.78 5.25
02-08-16 5.65 5.65 5.65 0 5.65 5.13
02-08-15 5.66 5.66 5.66 0 5.66 5.14
02-08-14 5.53 5.53 5.53 0 5.53 5.02
02-08-13 5.56 5.56 5.56 0 5.56 5.05
Date Open High Low Vol Cls adjCls
02-08-12 5.52 5.52 5.52 0 5.52 5.01
02-08-09 5.59 5.59 5.59 0 5.59 5.08
02-08-08 5.48 5.48 5.48 0 5.48 4.98
02-08-07 5.34 5.34 5.34 0 5.34 4.85
02-08-06 5.30 5.30 5.30 0 5.30 4.81
02-08-05 5.26 5.26 5.26 0 5.26 4.78
02-08-02 5.44 5.44 5.44 0 5.44 4.94
02-08-01 5.50 5.50 5.50 0 5.50 5.00
02-07-31 5.67 5.67 5.67 0 5.67 5.15
Date Open High Low Vol Cls adjCls
02-07-30 5.70 5.70 5.70 0 5.70 5.18
02-07-29 5.63 5.63 5.63 0 5.63 5.11
02-07-26 5.38 5.38 5.38 0 5.38 4.89
02-07-25 5.46 5.46 5.46 0 5.46 4.96
02-07-24 5.39 5.39 5.39 0 5.39 4.90
02-07-23 5.46 5.46 5.46 0 5.46 4.96
02-07-22 5.67 5.67 5.67 0 5.67 5.15
02-07-19 5.94 5.94 5.94 0 5.94 5.40
02-07-18 6.18 6.18 6.18 0 6.18 5.61
Date Open High Low Vol Cls adjCls
02-07-17 6.10 6.10 6.10 0 6.10 5.54
02-07-16 5.93 5.93 5.93 0 5.93 5.39
02-07-15 5.92 5.92 5.92 0 5.92 5.38
02-07-12 6.04 6.04 6.04 0 6.04 5.49
02-07-11 6.01 6.01 6.01 0 6.01 5.46
02-07-10 6.19 6.19 6.19 0 6.19 5.62
02-07-09 6.37 6.37 6.37 0 6.37 5.79
02-07-08 6.36 6.36 6.36 0 6.36 5.78
02-07-05 6.34 6.34 6.34 0 6.34 5.76
Date Open High Low Vol Cls adjCls
02-07-03 6.06 6.06 6.06 0 6.06 5.50
02-07-02 6.21 6.21 6.21 0 6.21 5.64
02-07-01 6.37 6.37 6.37 0 6.37 5.79
02-06-28 6.39 6.39 6.39 0 6.39 5.80
02-06-27 6.21 6.21 6.21 0 6.21 5.64
02-06-26 6.11 6.11 6.11 0 6.11 5.55
02-06-25 6.16 6.16 6.16 0 6.16 5.60
02-06-24 6.09 6.09 6.09 0 6.09 5.53
02-06-21 6.19 6.19 6.19 0 6.19 5.62
Date Open High Low Vol Cls adjCls
02-06-20 6.25 6.25 6.25 0 6.25 5.68
02-06-19 6.36 6.36 6.36 0 6.36 5.78
02-06-18 6.46 6.46 6.46 0 6.46 5.87
02-06-17 6.48 6.48 6.48 0 6.48 5.89
02-06-14 6.36 6.36 6.36 0 6.36 5.78
02-06-13 6.46 6.46 6.46 0 6.46 5.87
02-06-12 6.55 6.55 6.55 0 6.55 5.95
02-06-11 6.65 6.65 6.65 0 6.65 6.04
02-06-10 6.64 6.64 6.64 0 6.64 6.03
Date Open High Low Vol Cls adjCls
02-06-07 6.64 6.64 6.64 0 6.64 6.03
02-06-06 6.75 6.75 6.75 0 6.75 6.13
02-06-05 6.80 6.80 6.80 0 6.80 6.18
02-06-04 6.84 6.84 6.84 0 6.84 6.21
02-06-03 6.94 6.94 6.94 0 6.94 6.30
02-05-31 6.99 6.99 6.99 0 6.99 6.35
02-05-30 7.01 7.01 7.01 0 7.01 6.37
02-05-29 7.06 7.06 7.06 0 7.06 6.41
02-05-28 7.11 7.11 7.11 0 7.11 6.46
Date Open High Low Vol Cls adjCls
02-05-24 7.17 7.17 7.17 0 7.17 6.51
02-05-23 7.15 7.15 7.15 0 7.15 6.49
02-05-22 7.17 7.17 7.17 0 7.17 6.51
02-05-21 7.22 7.22 7.22 0 7.22 6.56
02-05-20 7.27 7.27 7.27 0 7.27 6.60
02-05-17 7.28 7.28 7.28 0 7.28 6.61
02-05-16 7.18 7.18 7.18 0 7.18 6.52
02-05-15 7.20 7.20 7.20 0 7.20 6.54
02-05-14 7.12 7.12 7.12 0 7.12 6.47
Date Open High Low Vol Cls adjCls
02-05-13 7.07 7.07 7.07 0 7.07 6.42
02-05-10 7.05 7.05 7.05 0 7.05 6.40
02-05-09 7.11 7.11 7.11 0 7.11 6.46
02-05-08 7.14 7.14 7.14 0 7.14 6.49
02-05-07 6.97 6.97 6.97 0 6.97 6.33
02-05-06 7.07 7.07 7.07 0 7.07 6.42
02-05-03 7.09 7.09 7.09 0 7.09 6.44
02-05-02 7.13 7.13 7.13 0 7.13 6.48
02-05-01 7.17 7.17 7.17 0 7.17 6.51
Date Open High Low Vol Cls adjCls
02-04-30 7.12 7.12 7.12 0 7.12 6.47
02-04-29 7.08 7.08 7.08 0 7.08 6.43
02-04-26 7.13 7.13 7.13 0 7.13 6.48
02-04-25 7.18 7.18 7.18 0 7.18 6.52
02-04-24 7.22 7.22 7.22 0 7.22 6.56
02-04-23 7.24 7.24 7.24 0 7.24 6.58
02-04-22 7.27 7.27 7.27 0 7.27 6.60
02-04-19 7.32 7.32 7.32 0 7.32 6.65
02-04-18 7.35 7.35 7.35 0 7.35 6.68
Date Open High Low Vol Cls adjCls
02-04-17 7.35 7.35 7.35 0 7.35 6.68
02-04-16 7.30 7.30 7.30 0 7.30 6.63
02-04-15 7.13 7.13 7.13 0 7.13 6.48
02-04-12 7.06 7.06 7.06 0 7.06 6.41
02-04-11 7.10 7.10 7.10 0 7.10 6.45
02-04-10 7.17 7.17 7.17 0 7.17 6.51
02-04-09 7.13 7.13 7.13 0 7.13 6.48
02-04-08 7.12 7.12 7.12 0 7.12 6.47
02-04-05 7.21 7.21 7.21 0 7.21 6.55
Date Open High Low Vol Cls adjCls
02-04-04 7.23 7.23 7.23 0 7.23 6.57
02-04-03 7.27 7.27 7.27 0 7.27 6.60
02-04-02 7.27 7.27 7.27 0 7.27 6.60
02-04-01 7.27 7.27 7.27 0 7.27 6.60
02-03-28 7.29 7.29 7.29 0 7.29 6.62
02-03-27 7.24 7.24 7.24 0 7.24 6.58
02-03-26 7.21 7.21 7.21 0 7.21 6.55
02-03-25 7.23 7.23 7.23 0 7.23 6.57
02-03-22 7.31 7.31 7.31 0 7.31 6.64
Date Open High Low Vol Cls adjCls
02-03-21 7.37 7.37 7.37 0 7.37 6.69
02-03-20 7.38 7.38 7.38 0 7.38 6.70
02-03-19 7.45 7.45 7.45 0 7.45 6.77
02-03-18 7.41 7.41 7.41 0 7.41 6.73
02-03-15 7.42 7.42 7.42 0 7.42 6.74
02-03-14 7.35 7.35 7.35 0 7.35 6.68
02-03-13 7.27 7.27 7.27 0 7.27 6.60
02-03-12 7.35 7.35 7.35 0 7.35 6.68
02-03-11 7.52 7.52 7.52 0 7.52 6.83
Date Open High Low Vol Cls adjCls
02-03-08 7.51 7.51 7.51 0 7.51 6.82
02-03-07 7.47 7.47 7.47 0 7.47 6.79
02-03-06 7.29 7.29 7.29 0 7.29 6.62
02-03-05 7.19 7.19 7.19 0 7.19 6.53
02-03-04 7.21 7.21 7.21 0 7.21 6.55
02-03-01 6.98 6.98 6.98 0 6.98 6.34
02-02-28 6.91 6.91 6.91 0 6.91 6.28
02-02-27 6.94 6.94 6.94 0 6.94 6.30
02-02-26 6.85 6.85 6.85 0 6.85 6.22
Date Open High Low Vol Cls adjCls
02-02-25 6.86 6.86 6.86 0 6.86 6.23
02-02-22 6.85 6.85 6.85 0 6.85 6.22
02-02-21 6.88 6.88 6.88 0 6.88 6.25
02-02-20 6.82 6.82 6.82 0 6.82 6.19
02-02-19 6.89 6.89 6.89 0 6.89 6.26
02-02-15 7.04 7.04 7.04 0 7.04 6.39
02-02-14 7.11 7.11 7.11 0 7.11 6.46
02-02-13 7.09 7.09 7.09 0 7.09 6.44
02-02-12 7.10 7.10 7.10 0 7.10 6.45
Date Open High Low Vol Cls adjCls
02-02-11 7.07 7.07 7.07 0 7.07 6.42
02-02-08 6.99 6.99 6.99 0 6.99 6.35
02-02-07 6.93 6.93 6.93 0 6.93 6.29
02-02-06 6.84 6.84 6.84 0 6.84 6.21
02-02-05 6.86 6.86 6.86 0 6.86 6.23
02-02-04 7.02 7.02 7.02 0 7.02 6.38
02-02-01 7.04 7.04 7.04 0 7.04 6.39
02-01-31 7.05 7.05 7.05 0 7.05 6.40
02-01-30 7.02 7.02 7.02 0 7.02 6.38
Date Open High Low Vol Cls adjCls
02-01-29 7.16 7.16 7.16 0 7.16 6.50
02-01-28 7.25 7.25 7.25 0 7.25 6.59
02-01-25 7.21 7.21 7.21 0 7.21 6.55
02-01-24 7.31 7.31 7.31 0 7.31 6.64
02-01-23 7.26 7.26 7.26 0 7.26 6.59
02-01-22 7.27 7.27 7.27 0 7.27 6.60
02-01-18 7.37 7.37 7.37 0 7.37 6.69
02-01-17 7.38 7.38 7.38 0 7.38 6.70
02-01-16 7.32 7.32 7.32 0 7.32 6.65
Date Open High Low Vol Cls adjCls
02-01-15 7.40 7.40 7.40 0 7.40 6.72
02-01-14 7.45 7.45 7.45 0 7.45 6.77
02-01-11 7.55 7.55 7.55 0 7.55 6.86
02-01-10 7.57 7.57 7.57 0 7.57 6.88
02-01-09 7.57 7.57 7.57 0 7.57 6.88
02-01-08 7.59 7.59 7.59 0 7.59 6.89
02-01-07 7.65 7.65 7.65 0 7.65 6.95
02-01-04 7.66 7.66 7.66 0 7.66 6.96
02-01-03 7.63 7.63 7.63 0 7.63 6.93
Date Open High Low Vol Cls adjCls
02-01-02 7.53 7.53 7.53 0 7.53 6.84
01-12-31 7.55 7.55 7.55 0 7.55 6.86
01-12-28 7.49 7.49 7.49 0 7.49 6.80
01-12-27 7.45 7.45 7.45 0 7.45 6.77
01-12-26 7.35 7.35 7.35 0 7.35 6.68
01-12-24 7.38 7.38 7.38 0 7.38 6.70
01-12-21 7.43 7.43 7.43 0 7.43 6.75
01-12-20 7.46 7.46 7.46 0 7.46 6.78
01-12-19 7.47 7.47 7.47 0 7.47 6.79
Date Open High Low Vol Cls adjCls
01-12-18 7.51 7.51 7.51 0 7.51 6.82
01-12-17 7.53 7.53 7.53 0 7.53 6.84
01-12-14 7.48 7.48 7.48 0 7.48 6.79
01-12-13 7.50 7.50 7.50 0 7.50 6.81
01-12-12 7.59 7.59 7.59 0 7.59 6.89
01-12-11 7.58 7.58 7.58 0 7.58 6.89
01-12-10 7.62 7.62 7.62 0 7.62 6.92
01-12-07 7.75 7.75 7.75 0 7.75 7.04
01-12-06 7.78 7.78 7.78 0 7.78 7.07
Date Open High Low Vol Cls adjCls
01-12-05 7.72 7.72 7.72 0 7.72 7.01
01-12-04 7.53 7.53 7.53 0 7.53 6.84
01-12-03 7.46 7.46 7.46 0 7.46 6.78
01-11-30 7.56 7.56 7.56 0 7.56 6.87
01-11-29 7.51 7.51 7.51 0 7.51 6.82
01-11-28 7.52 7.52 7.52 0 7.52 6.83
01-11-27 7.60 7.60 7.60 0 7.60 6.90
01-11-26 7.67 7.67 7.67 0 7.67 6.97
01-11-23 7.58 7.58 7.58 0 7.58 6.89
Date Open High Low Vol Cls adjCls
01-11-21 7.53 7.53 7.53 0 7.53 6.84
01-11-20 7.59 7.59 7.59 0 7.59 6.89
01-11-19 7.67 7.67 7.67 0 7.67 6.97
01-11-16 7.59 7.59 7.59 0 7.59 6.89
01-11-15 7.53 7.53 7.53 0 7.53 6.84
01-11-14 7.41 7.41 7.41 0 7.41 6.73
01-11-13 7.39 7.39 7.39 0 7.39 6.71
01-11-12 7.30 7.30 7.30 0 7.30 6.63
01-11-09 7.41 7.41 7.41 0 7.41 6.73
Date Open High Low Vol Cls adjCls
01-11-08 7.47 7.47 7.47 0 7.47 6.79
01-11-07 7.41 7.41 7.41 0 7.41 6.73
01-11-06 7.41 7.41 7.41 0 7.41 6.73
01-11-05 7.36 7.36 7.36 0 7.36 6.69
01-11-02 7.22 7.22 7.22 0 7.22 6.56
01-11-01 7.22 7.22 7.22 0 7.22 6.56
01-10-31 7.18 7.18 7.18 0 7.18 6.52
01-10-30 7.14 7.14 7.14 0 7.14 6.49
01-10-29 7.37 7.37 7.37 0 7.37 6.69
Date Open High Low Vol Cls adjCls
01-10-26 7.45 7.45 7.45 0 7.45 6.77
01-10-25 7.42 7.42 7.42 0 7.42 6.74
01-10-24 7.45 7.45 7.45 0 7.45 6.77
01-10-23 7.39 7.39 7.39 0 7.39 6.71
01-10-22 7.25 7.25 7.25 0 7.25 6.59
01-10-19 7.16 7.16 7.16 0 7.16 6.50
01-10-18 7.21 7.21 7.21 0 7.21 6.55
01-10-17 7.36 7.36 7.36 0 7.36 6.69
01-10-16 7.21 7.21 7.21 0 7.21 6.55
Date Open High Low Vol Cls adjCls
01-10-15 7.01 7.01 7.01 0 7.01 6.37
01-10-12 7.15 7.15 7.15 0 7.15 6.49
01-10-11 7.12 7.12 7.12 0 7.12 6.47
01-10-10 6.88 6.88 6.88 0 6.88 6.25
01-10-09 6.66 6.66 6.66 0 6.66 6.05
01-10-08 6.70 6.70 6.70 0 6.70 6.09
01-10-05 6.64 6.64 6.64 0 6.64 6.03
01-10-04 6.60 6.60 6.60 0 6.60 6.00
01-10-03 6.45 6.45 6.45 0 6.45 5.86
Date Open High Low Vol Cls adjCls
01-10-02 6.30 6.30 6.30 0 6.30 5.72
01-10-01 6.21 6.21 6.21 0 6.21 5.64
01-09-28 6.32 6.32 6.32 0 6.32 5.74
01-09-27 6.11 6.11 6.11 0 6.11 5.55
01-09-26 6.14 6.14 6.14 0 6.14 5.58
01-09-25 6.19 6.19 6.19 0 6.19 5.62
01-09-24 6.08 6.08 6.08 0 6.08 5.52
01-09-21 5.82 5.82 5.82 0 5.82 5.29
01-09-20 6.09 6.09 6.09 0 6.09 5.53
Date Open High Low Vol Cls adjCls
01-09-19 6.38 6.38 6.38 0 6.38 5.80
01-09-18 6.43 6.43 6.43 0 6.43 5.84
01-09-17 6.48 6.48 6.48 0 6.48 5.89
01-09-10 6.86 6.86 6.86 0 6.86 6.23
01-09-07 6.93 6.93 6.93 0 6.93 6.29
01-09-06 6.93 6.93 6.93 0 6.93 6.29
01-09-05 7.18 7.18 7.18 0 7.18 6.52
01-09-04 7.42 7.42 7.42 0 7.42 6.74
01-08-31 7.55 7.55 7.55 0 7.55 6.86
Date Open High Low Vol Cls adjCls
01-08-30 7.58 7.58 7.58 0 7.58 6.89
01-08-29 7.78 7.78 7.78 0 7.78 7.07
01-08-28 7.84 7.84 7.84 0 7.84 7.12
01-08-27 7.94 7.94 7.94 0 7.94 7.21
01-08-24 7.93 7.93 7.93 0 7.93 7.20
01-08-23 7.83 7.83 7.83 0 7.83 7.11
01-08-22 7.97 7.97 7.97 0 7.97 7.24
01-08-21 7.95 7.95 7.95 0 7.95 7.22
01-08-20 7.92 7.92 7.92 0 7.92 7.19
Date Open High Low Vol Cls adjCls
01-08-17 8.03 8.03 8.03 0 8.03 7.29
01-08-16 8.16 8.16 8.16 0 8.16 7.41
01-08-15 8.30 8.30 8.30 0 8.30 7.54
01-08-14 8.32 8.32 8.32 0 8.32 7.56
01-08-13 8.23 8.23 8.23 0 8.23 7.48
01-08-10 8.23 8.23 8.23 0 8.23 7.48
01-08-09 8.23 8.23 8.23 0 8.23 7.48
01-08-08 8.34 8.34 8.34 0 8.34 7.58
01-08-07 8.48 8.48 8.48 0 8.48 7.70
Date Open High Low Vol Cls adjCls
01-08-06 8.51 8.51 8.51 0 8.51 7.73
01-08-03 8.59 8.59 8.59 0 8.59 7.80
01-08-02 8.68 8.68 8.68 0 8.68 7.88
01-08-01 8.49 8.49 8.49 0 8.49 7.71
01-07-31 8.40 8.40 8.40 0 8.40 7.63
01-07-30 8.24 8.24 8.24 0 8.24 7.48
01-07-27 8.22 8.22 8.22 0 8.22 7.47
01-07-26 8.09 8.09 8.09 0 8.09 7.35
01-07-25 8.07 8.07 8.07 0 8.07 7.33
Date Open High Low Vol Cls adjCls
01-07-24 8.13 8.13 8.13 0 8.13 7.38
01-07-23 8.29 8.29 8.29 0 8.29 7.53
01-07-20 8.29 8.29 8.29 0 8.29 7.53
01-07-19 8.39 8.39 8.39 0 8.39 7.62
01-07-18 8.27 8.27 8.27 0 8.27 7.51
01-07-17 8.36 8.36 8.36 0 8.36 7.59
01-07-16 8.46 8.46 8.46 0 8.46 7.68
01-07-13 8.60 8.60 8.60 0 8.60 7.81
01-07-12 8.64 8.64 8.64 0 8.64 7.85
Date Open High Low Vol Cls adjCls
01-07-11 8.42 8.42 8.42 0 8.42 7.65
01-07-10 8.53 8.53 8.53 0 8.53 7.75
01-07-09 8.52 8.52 8.52 0 8.52 7.74
01-07-06 8.51 8.51 8.51 0 8.51 7.73
01-07-05 8.73 8.73 8.73 0 8.73 7.93
01-07-03 9.06 9.06 9.06 0 9.06 8.23
01-07-02 9.17 9.17 9.17 0 9.17 8.33
01-06-29 9.09 9.09 9.09 0 9.09 8.26
01-06-28 8.94 8.94 8.94 0 8.94 8.12
Date Open High Low Vol Cls adjCls
01-06-27 8.91 8.91 8.91 0 8.91 8.09
01-06-26 8.96 8.96 8.96 0 8.96 8.14
01-06-25 9.00 9.00 9.00 0 9.00 8.18
01-06-22 9.02 9.02 9.02 0 9.02 8.19
01-06-21 8.95 8.95 8.95 0 8.95 8.13
01-06-20 8.88 8.88 8.88 0 8.88 8.07
01-06-19 8.95 8.95 8.95 0 8.95 8.13
01-06-18 8.97 8.97 8.97 0 8.97 8.15
01-06-15 9.09 9.09 9.09 0 9.09 8.26
Date Open High Low Vol Cls adjCls
01-06-14 9.18 9.18 9.18 0 9.18 8.34
01-06-13 9.26 9.26 9.26 0 9.26 8.41
01-06-12 9.22 9.22 9.22 0 9.22 8.37
01-06-11 9.40 9.40 9.40 0 9.40 8.54
01-06-08 9.60 9.60 9.60 0 9.60 8.72
01-06-07 9.63 9.63 9.63 0 9.63 8.75
01-06-06 9.60 9.60 9.60 0 9.60 8.72
01-06-05 9.64 9.64 9.64 0 9.64 8.76
01-06-04 9.61 9.61 9.61 0 9.61 8.73
Date Open High Low Vol Cls adjCls
01-06-01 9.62 9.62 9.62 0 9.62 8.74
01-05-31 9.63 9.63 9.63 0 9.63 8.75
01-05-30 9.69 9.69 9.69 0 9.69 8.80
01-05-29 9.86 9.86 9.86 0 9.86 8.96
01-05-25 9.92 9.92 9.92 0 9.92 9.01
01-05-24 9.96 9.96 9.96 0 9.96 9.05
01-05-23 10.02 10.02 10.02 0 10.02 9.10
01-05-22 10.12 10.12 10.12 0 10.12 9.19
01-05-21 10.08 10.08 10.08 0 10.08 9.16
Date Open High Low Vol Cls adjCls
01-05-18 9.96 9.96 9.96 0 9.96 9.05
01-05-17 9.96 9.96 9.96 0 9.96 9.05
01-05-16 9.84 9.84 9.84 0 9.84 8.94
01-05-15 9.91 9.91 9.91 0 9.91 9.00
01-05-14 9.80 9.80 9.80 0 9.80 8.90
01-05-11 9.93 9.93 9.93 0 9.93 9.02
01-05-10 10.03 10.03 10.03 0 10.03 9.11
01-05-09 10.01 10.01 10.01 0 10.01 9.09
01-05-08 10.21 10.21 10.21 0 10.21 9.27
Date Open High Low Vol Cls adjCls
01-05-07 10.29 10.29 10.29 0 10.29 9.35
01-05-04 10.17 10.17 10.17 0 10.17 9.24
01-05-03 10.11 10.11 10.11 0 10.11 9.18
01-05-02 10.26 10.26 10.26 0 10.26 9.32
01-05-01 10.19 10.19 10.19 0 10.19 9.26
01-04-30 10.00 10.00 10.00 0 10.00 9.08
01-04-27 9.89 9.89 9.89 0 9.89 8.98
01-04-26 9.83 9.83 9.83 0 9.83 8.93
01-04-25 9.78 9.78 9.78 0 9.78 8.88
Date Open High Low Vol Cls adjCls
01-04-24 9.66 9.66 9.66 0 9.66 8.77
01-04-23 9.72 9.72 9.72 0 9.72 8.83
01-04-20 9.93 9.93 9.93 0 9.93 9.02
01-04-19 10.02 10.02 10.02 0 10.02 9.10
01-04-18 9.63 9.63 9.63 0 9.63 8.75
01-04-17 9.14 9.14 9.14 0 9.14 8.30
01-04-16 9.27 9.27 9.27 0 9.27 8.42
01-04-12 9.43 9.43 9.43 0 9.43 8.57
01-04-11 9.24 9.24 9.24 0 9.24 8.39
Date Open High Low Vol Cls adjCls
01-04-10 9.14 9.14 9.14 0 9.14 8.30
01-04-09 8.95 8.95 8.95 0 8.95 8.13
01-04-06 8.91 8.91 8.91 0 8.91 8.09
01-04-05 9.04 9.04 9.04 0 9.04 8.21
01-04-04 8.61 8.61 8.61 0 8.61 7.82
01-04-03 8.42 8.42 8.42 0 8.42 7.65
01-04-02 8.76 8.76 8.76 0 8.76 7.96
01-03-30 8.99 8.99 8.99 0 8.99 8.17
01-03-29 9.04 9.04 9.04 0 9.04 8.21
Date Open High Low Vol Cls adjCls
01-03-28 9.39 9.39 9.39 0 9.39 8.53
01-03-27 9.65 9.65 9.65 0 9.65 8.77
01-03-26 9.47 9.47 9.47 0 9.47 8.60
01-03-23 9.11 9.11 9.11 0 9.11 8.27
01-03-22 8.72 8.72 8.72 0 8.72 7.92
01-03-21 8.97 8.97 8.97 0 8.97 8.15
01-03-20 9.07 9.07 9.07 0 9.07 8.24
01-03-19 9.06 9.06 9.06 0 9.06 8.23
01-03-16 9.13 9.13 9.13 0 9.13 8.29
Date Open High Low Vol Cls adjCls
01-03-15 9.39 9.39 9.39 0 9.39 8.53
01-03-14 9.27 9.27 9.27 0 9.27 8.42
01-03-13 9.48 9.48 9.48 0 9.48 8.61
01-03-12 9.63 9.63 9.63 0 9.63 8.75
01-03-09 10.07 10.07 10.07 0 10.07 9.15
01-03-08 10.27 10.27 10.27 0 10.27 9.33
01-03-07 10.37 10.37 10.37 0 10.37 9.42
01-03-06 10.37 10.37 10.37 0 10.37 9.42
01-03-05 10.02 10.02 10.02 0 10.02 9.10
Date Open High Low Vol Cls adjCls
01-03-02 10.00 10.00 10.00 0 10.00 9.08
01-03-01 10.14 10.14 10.14 0 10.14 9.21
01-02-28 10.18 10.18 10.18 0 10.18 9.25
01-02-27 10.22 10.22 10.22 0 10.22 9.28
01-02-26 10.28 10.28 10.28 0 10.28 9.34
01-02-23 10.15 10.15 10.15 0 10.15 9.22
01-02-22 10.29 10.29 10.29 0 10.29 9.35
01-02-21 10.48 10.48 10.48 0 10.48 9.52
01-02-20 10.66 10.66 10.66 0 10.66 9.68
Date Open High Low Vol Cls adjCls
01-02-16 10.87 10.87 10.87 0 10.87 9.87
01-02-15 11.17 11.17 11.17 0 11.17 10.15
01-02-14 10.99 10.99 10.99 0 10.99 9.98
01-02-13 11.22 11.22 11.22 0 11.22 10.19
01-02-12 11.36 11.36 11.36 0 11.36 10.32
01-02-09 11.23 11.23 11.23 0 11.23 10.20
01-02-08 11.38 11.38 11.38 0 11.38 10.34
01-02-07 11.56 11.56 11.56 0 11.56 10.50
01-02-06 11.70 11.70 11.70 0 11.70 10.63
Date Open High Low Vol Cls adjCls
01-02-05 11.74 11.74 11.74 0 11.74 10.66
01-02-02 11.82 11.82 11.82 0 11.82 10.74
01-02-01 11.97 11.97 11.97 0 11.97 10.87
01-01-31 11.94 11.94 11.94 0 11.94 10.85
01-01-30 11.88 11.88 11.88 0 11.88 10.79
01-01-29 11.81 11.81 11.81 0 11.81 10.73
01-01-26 11.82 11.82 11.82 0 11.82 10.74
01-01-25 11.89 11.89 11.89 0 11.89 10.80
01-01-24 12.00 12.00 12.00 0 12.00 10.90
Date Open High Low Vol Cls adjCls
01-01-23 12.02 12.02 12.02 0 12.02 10.92
01-01-22 11.99 11.99 11.99 0 11.99 10.89
01-01-19 12.05 12.05 12.05 0 12.05 10.95
01-01-18 12.02 12.02 12.02 0 12.02 10.92
01-01-17 11.84 11.84 11.84 0 11.84 10.75
01-01-16 11.61 11.61 11.61 0 11.61 10.55
01-01-12 11.75 11.75 11.75 0 11.75 10.67
01-01-11 11.66 11.66 11.66 0 11.66 10.59
01-01-10 11.30 11.30 11.30 0 11.30 10.26
Date Open High Low Vol Cls adjCls
01-01-09 11.19 11.19 11.19 0 11.19 10.16
01-01-08 11.29 11.29 11.29 0 11.29 10.26
01-01-05 11.37 11.37 11.37 0 11.37 10.33
01-01-04 11.47 11.47 11.47 0 11.47 10.42
01-01-03 11.27 11.27 11.27 0 11.27 10.24
01-01-02 11.02 11.02 11.02 0 11.02 10.01
00-12-29 11.07 11.07 11.07 0 11.07 10.06
00-12-28 11.05 11.05 11.05 0 11.05 10.04
00-12-27 10.93 10.93 10.93 0 10.93 9.93
Date Open High Low Vol Cls adjCls
00-12-26 10.86 10.86 10.86 0 10.86 9.86
00-12-22 10.89 10.89 10.89 0 10.89 9.89
00-12-21 10.71 10.71 10.71 0 10.71 9.73
00-12-20 11.14 11.14 11.14 0 11.14 10.12
00-12-19 11.14 11.14 11.14 0 11.14 10.12
00-12-18 11.31 11.31 11.31 0 11.31 10.27
00-12-15 11.28 11.28 11.28 0 11.28 10.25
00-12-14 11.44 11.44 11.44 0 11.44 10.39
00-12-13 11.63 11.63 11.63 0 11.63 10.56
Date Open High Low Vol Cls adjCls
00-12-12 11.72 11.72 11.72 0 11.72 10.65
00-12-11 11.81 11.81 11.81 0 11.81 10.73
00-12-08 11.51 11.51 11.51 0 11.51 10.45
00-12-07 11.25 11.25 11.25 0 11.25 10.22
00-12-06 11.35 11.35 11.35 0 11.35 10.31
00-12-05 11.32 11.32 11.32 0 11.32 10.28
00-12-04 11.03 11.03 11.03 0 11.03 10.02
00-12-01 11.04 11.04 11.04 0 11.04 10.03
00-11-30 10.77 10.77 10.77 0 10.77 9.78
Date Open High Low Vol Cls adjCls
00-11-29 10.94 10.94 10.94 0 10.94 9.94
00-11-28 11.07 11.07 11.07 0 11.07 10.06
00-11-27 11.24 11.24 11.24 0 11.24 10.21
00-11-24 11.05 11.05 11.05 0 11.05 10.04
00-11-22 10.88 10.88 10.88 0 10.88 9.88
00-11-21 11.19 11.19 11.19 0 11.19 10.16
00-11-20 11.24 11.24 11.24 0 11.24 10.21
00-11-17 11.48 11.48 11.48 0 11.48 10.43
00-11-16 11.52 11.52 11.52 0 11.52 10.46
Date Open High Low Vol Cls adjCls
00-11-15 11.72 11.72 11.72 0 11.72 10.65
00-11-14 11.72 11.72 11.72 0 11.72 10.65
00-11-13 11.45 11.45 11.45 0 11.45 10.40
00-11-10 11.73 11.73 11.73 0 11.73 10.65
00-11-09 11.93 11.93 11.93 0 11.93 10.84
00-11-08 12.09 12.09 12.09 0 12.09 10.98
00-11-07 12.23 12.23 12.23 0 12.23 11.11
00-11-06 12.28 12.28 12.28 0 12.28 11.15
00-11-03 12.28 12.28 12.28 0 12.28 11.15
Date Open High Low Vol Cls adjCls
00-11-02 12.17 12.17 12.17 0 12.17 11.05
00-11-01 12.02 12.02 12.02 0 12.02 10.92
00-10-31 11.86 11.86 11.86 0 11.86 10.77
00-10-30 11.70 11.70 11.70 0 11.70 10.63
00-10-27 11.75 11.75 11.75 0 11.75 10.67
00-10-26 11.52 11.52 11.52 0 11.52 10.46
00-10-25 11.51 11.51 11.51 0 11.51 10.45
00-10-24 11.75 11.75 11.75 0 11.75 10.67
00-10-23 11.49 11.49 11.49 0 11.49 10.44
Date Open High Low Vol Cls adjCls
00-10-20 11.47 11.47 11.47 0 11.47 10.42
00-10-19 11.37 11.37 11.37 0 11.37 10.33
00-10-18 11.09 11.09 11.09 0 11.09 10.07
00-10-17 11.26 11.26 11.26 0 11.26 10.23
00-10-16 11.48 11.48 11.48 0 11.48 10.43
00-10-13 11.59 11.59 11.59 0 11.59 10.53
00-10-12 11.46 11.46 11.46 0 11.46 10.41
00-10-11 11.66 11.66 11.66 0 11.66 10.59
00-10-10 11.92 11.92 11.92 0 11.92 10.83
Date Open High Low Vol Cls adjCls
00-10-09 12.04 12.04 12.04 0 12.04 10.94
00-10-06 12.17 12.17 12.17 0 12.17 11.05
00-10-05 12.33 12.33 12.33 0 12.33 11.20
00-10-04 12.27 12.27 12.27 0 12.27 11.15
00-10-03 12.31 12.31 12.31 0 12.31 11.18
00-10-02 12.35 12.35 12.35 0 12.35 11.22
00-09-29 12.39 12.39 12.39 0 12.39 11.25
00-09-28 12.34 12.34 12.34 0 12.34 11.21
00-09-27 12.28 12.28 12.28 0 12.28 11.15
Date Open High Low Vol Cls adjCls
00-09-26 12.28 12.28 12.28 0 12.28 11.15
00-09-25 12.30 12.30 12.30 0 12.30 11.17
00-09-22 12.24 12.24 12.24 0 12.24 11.12
00-09-21 12.12 12.12 12.12 0 12.12 11.01
00-09-20 12.23 12.23 12.23 0 12.23 11.11
00-09-19 12.30 12.30 12.30 0 12.30 11.17
00-09-18 12.27 12.27 12.27 0 12.27 11.15
00-09-15 12.49 12.49 12.49 0 12.49 11.35
00-09-14 12.56 12.56 12.56 0 12.56 11.41
Date Open High Low Vol Cls adjCls
00-09-13 12.55 12.55 12.55 0 12.55 11.40
00-09-12 12.58 12.58 12.58 0 12.58 11.43
00-09-11 12.63 12.63 12.63 0 12.63 11.47
00-09-08 12.79 12.79 12.79 0 12.79 11.62
00-09-07 12.94 12.94 12.94 0 12.94 11.75
00-09-06 13.07 13.07 13.07 0 13.07 11.87
00-09-05 13.29 13.29 13.29 0 13.29 12.07
00-09-01 13.41 13.41 13.41 0 13.41 12.18
00-08-31 13.08 13.08 13.08 0 13.08 11.88
Date Open High Low Vol Cls adjCls
00-08-30 13.01 13.01 13.01 0 13.01 11.82
00-08-29 13.09 13.09 13.09 0 13.09 11.89
00-08-28 13.12 13.12 13.12 0 13.12 11.92
00-08-25 13.07 13.07 13.07 0 13.07 11.87
00-08-24 12.96 12.96 12.96 0 12.96 11.77
00-08-23 12.83 12.83 12.83 0 12.83 11.65
00-08-22 12.88 12.88 12.88 0 12.88 11.70
00-08-21 12.89 12.89 12.89 0 12.89 11.71
00-08-18 12.92 12.92 12.92 0 12.92 11.74
Date Open High Low Vol Cls adjCls
00-08-17 13.00 13.00 13.00 0 13.00 11.81
00-08-16 12.94 12.94 12.94 0 12.94 11.75
00-08-15 12.89 12.89 12.89 0 12.89 11.71
00-08-14 12.83 12.83 12.83 0 12.83 11.65
00-08-11 12.77 12.77 12.77 0 12.77 11.60
00-08-10 12.75 12.75 12.75 0 12.75 11.58
00-08-09 12.74 12.74 12.74 0 12.74 11.57
00-08-08 12.63 12.63 12.63 0 12.63 11.47
00-08-07 12.71 12.71 12.71 0 12.71 11.54
Date Open High Low Vol Cls adjCls
00-08-04 12.64 12.64 12.64 0 12.64 11.48
00-08-03 12.55 12.55 12.55 0 12.55 11.40
00-08-02 12.76 12.76 12.76 0 12.76 11.59
00-08-01 12.81 12.81 12.81 0 12.81 11.64
00-07-31 12.74 12.74 12.74 0 12.74 11.57
00-07-28 12.71 12.71 12.71 0 12.71 11.54
00-07-27 13.00 13.00 13.00 0 13.00 11.81
00-07-26 13.33 13.33 13.33 0 13.33 12.11
00-07-25 13.40 13.40 13.40 0 13.40 12.17
Date Open High Low Vol Cls adjCls
00-07-24 13.36 13.36 13.36 0 13.36 12.14
00-07-21 13.44 13.44 13.44 0 13.44 12.21
00-07-20 13.49 13.49 13.49 0 13.49 12.25
00-07-19 13.42 13.42 13.42 0 13.42 12.19
00-07-18 13.47 13.47 13.47 0 13.47 12.24
00-07-17 13.69 13.69 13.69 0 13.69 12.44
00-07-14 13.70 13.70 13.70 0 13.70 12.44
00-07-13 13.54 13.54 13.54 0 13.54 12.30
00-07-12 13.61 13.61 13.61 0 13.61 12.36
Date Open High Low Vol Cls adjCls
00-07-11 13.51 13.51 13.51 0 13.51 12.27
00-07-10 13.58 13.58 13.58 0 13.58 12.34
00-07-07 13.56 13.56 13.56 0 13.56 12.32
00-07-06 13.50 13.50 13.50 0 13.50 12.26
00-07-05 13.52 13.52 13.52 0 13.52 12.28
00-07-03 13.59 13.59 13.59 0 13.59 12.34
00-06-30 13.51 13.51 13.51 0 13.51 12.27
00-06-29 13.43 13.43 13.43 0 13.43 12.20
00-06-28 13.51 13.51 13.51 0 13.51 12.27
Date Open High Low Vol Cls adjCls
00-06-27 13.44 13.44 13.44 0 13.44 12.21
00-06-26 13.42 13.42 13.42 0 13.42 12.19
00-06-23 13.46 13.46 13.46 0 13.46 12.23
00-06-22 13.58 13.58 13.58 0 13.58 12.34
00-06-21 13.67 13.67 13.67 0 13.67 12.42
00-06-20 13.76 13.76 13.76 0 13.76 12.50
00-06-19 13.69 13.69 13.69 0 13.69 12.44
00-06-16 13.62 13.62 13.62 0 13.62 12.37
00-06-15 13.59 13.59 13.59 0 13.59 12.34
Date Open High Low Vol Cls adjCls
00-06-14 13.78 13.78 13.78 0 13.78 12.52
00-06-13 13.74 13.74 13.74 0 13.74 12.48
00-06-12 13.72 13.72 13.72 0 13.72 12.46
00-06-09 13.76 13.76 13.76 0 13.76 12.50
00-06-08 13.76 13.76 13.76 0 13.76 12.50
00-06-07 13.77 13.77 13.77 0 13.77 12.51
00-06-06 13.87 13.87 13.87 0 13.87 12.60
00-06-05 13.72 13.72 13.72 0 13.72 12.46
00-06-02 13.64 13.64 13.64 0 13.64 12.39
Date Open High Low Vol Cls adjCls
00-06-01 13.16 13.16 13.16 0 13.16 11.95
00-05-31 13.02 13.02 13.02 0 13.02 11.83
00-05-30 13.09 13.09 13.09 0 13.09 11.89
00-05-26 12.68 12.68 12.68 0 12.68 11.52
00-05-25 12.61 12.61 12.61 0 12.61 11.45
00-05-24 12.40 12.40 12.40 0 12.40 11.26
00-05-23 12.45 12.45 12.45 0 12.45 11.31
00-05-22 12.37 12.37 12.37 0 12.37 11.24
00-05-19 12.60 12.60 12.60 0 12.60 11.45
Date Open High Low Vol Cls adjCls
00-05-18 12.95 12.95 12.95 0 12.95 11.76
00-05-17 13.01 13.01 13.01 0 13.01 11.82
00-05-16 13.34 13.34 13.34 0 13.34 12.12
00-05-15 13.18 13.18 13.18 0 13.18 11.97
00-05-12 13.19 13.19 13.19 0 13.19 11.98
00-05-11 12.96 12.96 12.96 0 12.96 11.77
00-05-10 12.96 12.96 12.96 0 12.96 11.77
00-05-09 13.13 13.13 13.13 0 13.13 11.93
00-05-08 13.31 13.31 13.31 0 13.31 12.09
Date Open High Low Vol Cls adjCls
00-05-05 13.44 13.44 13.44 0 13.44 12.21
00-05-04 13.43 13.43 13.43 0 13.43 12.20
00-05-03 13.41 13.41 13.41 0 13.41 12.18
00-05-02 13.68 13.68 13.68 0 13.68 12.43
00-05-01 13.58 13.58 13.58 0 13.58 12.34
00-04-28 13.49 13.49 13.49 0 13.49 12.25
00-04-27 13.32 13.32 13.32 0 13.32 12.10
00-04-26 13.51 13.51 13.51 0 13.51 12.27
00-04-25 13.43 13.43 13.43 0 13.43 12.20
Date Open High Low Vol Cls adjCls
00-04-24 13.43 13.43 13.43 0 13.43 12.20
00-04-20 13.42 13.42 13.42 0 13.42 12.19
00-04-19 13.39 13.39 13.39 0 13.39 12.16
00-04-18 13.30 13.30 13.30 0 13.30 12.08
00-04-17 13.09 13.09 13.09 0 13.09 11.89
00-04-14 13.46 13.46 13.46 0 13.46 12.23
00-04-13 13.75 13.75 13.75 0 13.75 12.49
00-04-12 13.91 13.91 13.91 0 13.91 12.63
00-04-11 13.94 13.94 13.94 0 13.94 12.66
Date Open High Low Vol Cls adjCls
00-04-10 14.08 14.08 14.08 0 14.08 12.79
00-04-07 14.13 14.13 14.13 0 14.13 12.83
00-04-06 14.08 14.08 14.08 0 14.08 12.79
00-04-05 13.93 13.93 13.93 0 13.93 12.65
00-04-04 14.12 14.12 14.12 0 14.12 12.83
00-04-03 14.15 14.15 14.15 0 14.15 12.85
00-03-31 14.35 14.35 14.35 0 14.35 13.03
00-03-30 14.20 14.20 14.20 0 14.20 12.90
00-03-29 14.49 14.49 14.49 0 14.49 13.16
Date Open High Low Vol Cls adjCls
00-03-28 14.54 14.54 14.54 0 14.54 13.21
00-03-27 14.49 14.49 14.49 0 14.49 13.16
00-03-24 14.42 14.42 14.42 0 14.42 13.10
00-03-23 14.19 14.19 14.19 0 14.19 12.89
00-03-22 14.16 14.16 14.16 0 14.16 12.86
00-03-21 14.25 14.25 14.25 0 14.25 12.94
00-03-20 14.27 14.27 14.27 0 14.27 12.96
00-03-17 14.23 14.23 14.23 0 14.23 12.93
00-03-16 14.20 14.20 14.20 0 14.20 12.90
Date Open High Low Vol Cls adjCls
00-03-15 13.81 13.81 13.81 0 13.81 12.54
00-03-14 13.93 13.93 13.93 0 13.93 12.65
00-03-13 13.82 13.82 13.82 0 13.82 12.55
00-03-10 14.09 14.09 14.09 0 14.09 12.80
00-03-09 14.07 14.07 14.07 0 14.07 12.78
00-03-08 13.96 13.96 13.96 0 13.96 12.68
00-03-07 14.00 14.00 14.00 0 14.00 12.72
00-03-06 14.08 14.08 14.08 0 14.08 12.79
00-03-03 14.09 14.09 14.09 0 14.09 12.80
Date Open High Low Vol Cls adjCls
00-03-02 14.09 14.09 14.09 0 14.09 12.80
00-03-01 13.91 13.91 13.91 0 13.91 12.63
00-02-29 13.68 13.68 13.68 0 13.68 12.43
00-02-28 13.59 13.59 13.59 0 13.59 12.34
00-02-25 13.76 13.76 13.76 0 13.76 12.50
00-02-24 13.73 13.73 13.73 0 13.73 12.47
00-02-23 13.72 13.72 13.72 0 13.72 12.46
00-02-22 13.60 13.60 13.60 0 13.60 12.35
00-02-18 13.71 13.71 13.71 0 13.71 12.45
Date Open High Low Vol Cls adjCls
00-02-17 13.78 13.78 13.78 0 13.78 12.52
00-02-16 13.64 13.64 13.64 0 13.64 12.39
00-02-15 13.65 13.65 13.65 0 13.65 12.40
00-02-14 13.65 13.65 13.65 0 13.65 12.40
00-02-11 13.78 13.78 13.78 0 13.78 12.52
00-02-10 13.83 13.83 13.83 0 13.83 12.56
00-02-09 13.94 13.94 13.94 0 13.94 12.66
00-02-08 13.84 13.84 13.84 0 13.84 12.57
00-02-07 13.68 13.68 13.68 0 13.68 12.43
Date Open High Low Vol Cls adjCls
00-02-04 13.69 13.69 13.69 0 13.69 12.44
00-02-03 13.71 13.71 13.71 0 13.71 12.45
00-02-02 13.41 13.41 13.41 0 13.41 12.18
00-02-01 13.28 13.28 13.28 0 13.28 12.06
00-01-31 13.31 13.31 13.31 0 13.31 12.09
00-01-28 13.48 13.48 13.48 0 13.48 12.24
00-01-27 13.60 13.60 13.60 0 13.60 12.35
00-01-26 13.52 13.52 13.52 0 13.52 12.28
00-01-25 13.39 13.39 13.39 0 13.39 12.16
Date Open High Low Vol Cls adjCls
00-01-24 13.49 13.49 13.49 0 13.49 12.25
00-01-21 13.50 13.50 13.50 0 13.50 12.26
00-01-20 13.51 13.51 13.51 0 13.51 12.27
00-01-19 13.46 13.46 13.46 0 13.46 12.23
00-01-18 13.61 13.61 13.61 0 13.61 12.36
00-01-14 13.59 13.59 13.59 0 13.59 12.34
00-01-13 13.54 13.54 13.54 0 13.54 12.30
00-01-12 13.50 13.50 13.50 0 13.50 12.26
00-01-11 13.59 13.59 13.59 0 13.59 12.34
Date Open High Low Vol Cls adjCls
00-01-10 13.56 13.56 13.56 0 13.56 12.32
00-01-07 13.43 13.43 13.43 0 13.43 12.20
00-01-06 13.19 13.19 13.19 0 13.19 11.98
00-01-05 13.26 13.26 13.26 0 13.26 12.04
00-01-04 13.56 13.56 13.56 0 13.56 12.32
00-01-03 13.88 13.88 13.88 0 13.88 12.61
99-12-31 13.71 13.71 13.71 0 13.71 12.45
99-12-30 13.67 13.67 13.67 0 13.67 12.42
99-12-29 13.62 13.62 13.62 0 13.62 12.37
Date Open High Low Vol Cls adjCls
99-12-28 13.59 13.59 13.59 0 13.59 12.34
99-12-27 13.58 13.58 13.58 0 13.58 12.34
99-12-23 13.53 13.53 13.53 0 13.53 12.29
99-12-22 13.35 13.35 13.35 0 13.35 12.13
99-12-21 13.24 13.24 13.24 0 13.24 12.03
99-12-20 13.25 13.25 13.25 0 13.25 12.04
99-12-17 13.17 13.17 13.17 0 13.17 11.96
99-12-16 13.14 13.14 13.14 0 13.14 11.94
99-12-15 12.94 12.94 12.94 0 12.94 11.75
Date Open High Low Vol Cls adjCls
99-12-14 13.06 13.06 13.06 0 13.06 11.86
99-12-13 13.15 13.15 13.15 0 13.15 11.93
99-12-10 13.20 13.20 13.20 0 13.20 11.98
99-12-09 13.19 13.19 13.19 0 13.19 11.97
99-12-08 13.22 13.22 13.22 0 13.22 11.99
99-12-07 13.20 13.20 13.20 0 13.20 11.98
99-12-06 13.07 13.07 13.07 0 13.07 11.86
99-12-03 12.95 12.95 12.95 0 12.95 11.75
99-12-02 12.84 12.84 12.84 0 12.84 11.65
Date Open High Low Vol Cls adjCls
99-12-01 12.83 12.83 12.83 0 12.83 11.64
99-11-30 12.73 12.73 12.73 0 12.73 11.55
99-11-29 12.90 12.90 12.90 0 12.90 11.70
99-11-26 12.88 12.88 12.88 0 12.88 11.69
99-11-24 12.76 12.76 12.76 0 12.76 11.58
99-11-23 12.85 12.85 12.85 0 12.85 11.66
99-11-22 12.80 12.80 12.80 0 12.80 11.61
99-11-19 12.77 12.77 12.77 0 12.77 11.59
99-11-18 12.80 12.80 12.80 0 12.80 11.61
Date Open High Low Vol Cls adjCls
99-11-17 12.72 12.72 12.72 0 12.72 11.54
99-11-16 12.58 12.58 12.58 0 12.58 11.41
99-11-15 12.52 12.52 12.52 0 12.52 11.36
99-11-12 12.44 12.44 12.44 0 12.44 11.29
99-11-11 12.48 12.48 12.48 0 12.48 11.32
99-11-10 12.45 12.45 12.45 0 12.45 11.30
99-11-09 12.32 12.32 12.32 0 12.32 11.18
99-11-08 12.28 12.28 12.28 0 12.28 11.14
99-11-05 12.27 12.27 12.27 0 12.27 11.13
Date Open High Low Vol Cls adjCls
99-11-04 12.33 12.33 12.33 0 12.33 11.19
99-11-03 12.20 12.20 12.20 0 12.20 11.07
99-11-02 12.08 12.08 12.08 0 12.08 10.96
99-11-01 12.03 12.03 12.03 0 12.03 10.91
99-10-29 12.00 12.00 12.00 0 12.00 10.89
99-10-28 11.68 11.68 11.68 0 11.68 10.60
99-10-27 11.64 11.64 11.64 0 11.64 10.56
99-10-26 11.77 11.77 11.77 0 11.77 10.68
99-10-25 11.75 11.75 11.75 0 11.75 10.66
Date Open High Low Vol Cls adjCls
99-10-22 11.71 11.71 11.71 0 11.71 10.62
99-10-21 11.66 11.66 11.66 0 11.66 10.58
99-10-20 11.65 11.65 11.65 0 11.65 10.57
99-10-19 11.54 11.54 11.54 0 11.54 10.47
99-10-18 11.45 11.45 11.45 0 11.45 10.39
99-10-15 11.61 11.61 11.61 0 11.61 10.53
99-10-14 11.73 11.73 11.73 0 11.73 10.64
99-10-13 11.69 11.69 11.69 0 11.69 10.61
99-10-12 11.82 11.82 11.82 0 11.82 10.72
Date Open High Low Vol Cls adjCls
99-10-11 11.85 11.85 11.85 0 11.85 10.75
99-10-08 11.77 11.77 11.77 0 11.77 10.68
99-10-07 11.80 11.80 11.80 0 11.80 10.71
99-10-06 11.64 11.64 11.64 0 11.64 10.56
99-10-05 11.55 11.55 11.55 0 11.55 10.48
99-10-04 11.51 11.51 11.51 0 11.51 10.44
99-10-01 11.47 11.47 11.47 0 11.47 10.41
99-09-30 11.45 11.45 11.45 0 11.45 10.39
99-09-29 11.35 11.35 11.35 0 11.35 10.30
Date Open High Low Vol Cls adjCls
99-09-28 11.33 11.33 11.33 0 11.33 10.28
99-09-27 11.31 11.31 11.31 0 11.31 10.26
99-09-24 11.31 11.31 11.31 0 11.31 10.26
99-09-23 11.44 11.44 11.44 0 11.44 10.38
99-09-22 11.41 11.41 11.41 0 11.41 10.35
99-09-21 11.46 11.46 11.46 0 11.46 10.40
99-09-20 11.47 11.47 11.47 0 11.47 10.41
99-09-17 11.37 11.37 11.37 0 11.37 10.32
99-09-16 11.34 11.34 11.34 0 11.34 10.29
Date Open High Low Vol Cls adjCls
99-09-15 11.42 11.42 11.42 0 11.42 10.36
99-09-14 11.46 11.46 11.46 0 11.46 10.40
99-09-13 11.49 11.49 11.49 0 11.49 10.42
99-09-10 11.53 11.53 11.53 0 11.53 10.46
99-09-09 11.60 11.60 11.60 0 11.60 10.52
99-09-08 11.51 11.51 11.51 0 11.51 10.44
99-09-07 11.50 11.50 11.50 0 11.50 10.43
99-09-03 11.45 11.45 11.45 0 11.45 10.39
99-09-02 11.37 11.37 11.37 0 11.37 10.32
Date Open High Low Vol Cls adjCls
99-09-01 11.39 11.39 11.39 0 11.39 10.33
99-08-31 11.24 11.24 11.24 0 11.24 10.20
99-08-30 11.28 11.28 11.28 0 11.28 10.23
99-08-27 11.24 11.24 11.24 0 11.24 10.20
99-08-26 11.23 11.23 11.23 0 11.23 10.19
99-08-25 11.21 11.21 11.21 0 11.21 10.17
99-08-24 11.14 11.14 11.14 0 11.14 10.11
99-08-23 11.12 11.12 11.12 0 11.12 10.09
99-08-20 11.06 11.06 11.06 0 11.06 10.03
Date Open High Low Vol Cls adjCls
99-08-19 10.96 10.96 10.96 0 10.96 9.94
99-08-18 11.00 11.00 11.00 0 11.00 9.98
99-08-17 10.93 10.93 10.93 0 10.93 9.92
99-08-16 10.89 10.89 10.89 0 10.89 9.88
99-08-13 10.74 10.74 10.74 0 10.74 9.74
99-08-12 10.64 10.64 10.64 0 10.64 9.65
99-08-11 10.51 10.51 10.51 0 10.51 9.54
99-08-10 10.50 10.50 10.50 0 10.50 9.53
99-08-09 10.60 10.60 10.60 0 10.60 9.62
Date Open High Low Vol Cls adjCls
99-08-06 10.62 10.62 10.62 0 10.62 9.63
99-08-05 10.66 10.66 10.66 0 10.66 9.67
99-08-04 10.75 10.75 10.75 0 10.75 9.75
99-08-03 10.77 10.77 10.77 0 10.77 9.77
99-08-02 10.81 10.81 10.81 0 10.81 9.81
99-07-30 10.89 10.89 10.89 0 10.89 9.88
99-07-29 10.77 10.77 10.77 0 10.77 9.77
99-07-28 10.81 10.81 10.81 0 10.81 9.81
99-07-27 10.72 10.72 10.72 0 10.72 9.73
Date Open High Low Vol Cls adjCls
99-07-26 10.72 10.72 10.72 0 10.72 9.73
99-07-23 10.69 10.69 10.69 0 10.69 9.70
99-07-22 10.82 10.82 10.82 0 10.82 9.82
99-07-21 10.90 10.90 10.90 0 10.90 9.89
99-07-20 10.97 10.97 10.97 0 10.97 9.95
99-07-19 10.95 10.95 10.95 0 10.95 9.93
99-07-16 10.98 10.98 10.98 0 10.98 9.96
99-07-15 11.04 11.04 11.04 0 11.04 10.02
99-07-14 10.88 10.88 10.88 0 10.88 9.87
Date Open High Low Vol Cls adjCls
99-07-13 10.75 10.75 10.75 0 10.75 9.75
99-07-12 10.73 10.73 10.73 0 10.73 9.73
99-07-09 10.69 10.69 10.69 0 10.69 9.70
99-07-08 10.65 10.65 10.65 0 10.65 9.66
99-07-07 10.68 10.68 10.68 0 10.68 9.69
99-07-06 10.78 10.78 10.78 0 10.78 9.78
99-07-02 10.64 10.64 10.64 0 10.64 9.65
99-07-01 10.53 10.53 10.53 0 10.53 9.55
99-06-30 10.36 10.36 10.36 0 10.36 9.40
Date Open High Low Vol Cls adjCls
99-06-29 10.25 10.25 10.25 0 10.25 9.30
99-06-28 10.20 10.20 10.20 0 10.20 9.25
99-06-25 10.25 10.25 10.25 0 10.25 9.30
99-06-24 10.24 10.24 10.24 0 10.24 9.29
99-06-23 10.25 10.25 10.25 0 10.25 9.30
99-06-22 10.31 10.31 10.31 0 10.31 9.35
99-06-21 10.31 10.31 10.31 0 10.31 9.35
99-06-18 10.25 10.25 10.25 0 10.25 9.30
99-06-17 10.19 10.19 10.19 0 10.19 9.24
Date Open High Low Vol Cls adjCls
99-06-16 10.13 10.13 10.13 0 10.13 9.19
99-06-15 10.10 10.10 10.10 0 10.10 9.16
99-06-14 10.10 10.10 10.10 0 10.10 9.16
99-06-11 10.21 10.21 10.21 0 10.21 9.26
99-06-10 10.17 10.17 10.17 0 10.17 9.23
99-06-09 10.17 10.17 10.17 0 10.17 9.23
99-06-08 10.12 10.12 10.12 0 10.12 9.18
99-06-07 10.01 10.01 10.01 0 10.01 9.08
99-06-04 9.91 9.91 9.91 0 9.91 8.99
Date Open High Low Vol Cls adjCls
99-06-03 9.87 9.87 9.87 0 9.87 8.95
99-06-02 9.76 9.76 9.76 0 9.76 8.85
99-06-01 9.75 9.75 9.75 0 9.75 8.85
99-05-28 9.67 9.67 9.67 0 9.67 8.77
99-05-27 9.67 9.67 9.67 0 9.67 8.77
99-05-26 9.75 9.75 9.75 0 9.75 8.85
99-05-25 9.80 9.80 9.80 0 9.80 8.89
99-05-24 9.84 9.84 9.84 0 9.84 8.93
99-05-21 9.89 9.89 9.89 0 9.89 8.97
Date Open High Low Vol Cls adjCls
99-05-20 9.92 9.92 9.92 0 9.92 9.00
99-05-19 9.90 9.90 9.90 0 9.90 8.98
99-05-18 9.83 9.83 9.83 0 9.83 8.92
99-05-17 9.78 9.78 9.78 0 9.78 8.87
99-05-14 9.95 9.95 9.95 0 9.95 9.03
99-05-13 10.03 10.03 10.03 0 10.03 9.10
99-05-12 9.99 9.99 9.99 0 9.99 9.06
99-05-11 9.99 9.99 9.99 0 9.99 9.06
99-05-10 10.02 10.02 10.02 0 10.02 9.09
Date Open High Low Vol Cls adjCls
99-05-07 10.07 10.07 10.07 0 10.07 9.14
99-05-06 10.13 10.13 10.13 0 10.13 9.19
99-05-05 9.93 9.93 9.93 0 9.93 9.01
99-05-04 9.94 9.94 9.94 0 9.94 9.02
99-05-03 9.95 9.95 9.95 0 9.95 9.03
99-04-30 9.96 9.96 9.96 0 9.96 9.04
99-04-29 9.96 9.96 9.96 0 9.96 9.04
99-04-28 10.00 10.00 10.00 0 10.00 9.07
99-04-27 9.96 9.96 9.96 0 9.96 9.04
Date Open High Low Vol Cls adjCls
99-04-26 9.86 9.86 9.86 0 9.86 8.95
99-04-23 9.81 9.81 9.81 0 9.81 8.90
99-04-22 9.72 9.72 9.72 0 9.72 8.82
99-04-21 9.65 9.65 9.65 0 9.65 8.75
99-04-20 9.69 9.69 9.69 0 9.69 8.79
99-04-19 9.84 9.84 9.84 0 9.84 8.93
99-04-16 9.82 9.82 9.82 0 9.82 8.91
99-04-15 9.80 9.80 9.80 0 9.80 8.89
99-04-14 9.87 9.87 9.87 0 9.87 8.95
Date Open High Low Vol Cls adjCls
99-04-13 9.82 9.82 9.82 0 9.82 8.91
99-04-12 9.77 9.77 9.77 0 9.77 8.86
99-04-09 9.79 9.79 9.79 0 9.79 8.88
99-04-08 9.78 9.78 9.78 0 9.78 8.87
99-04-07 9.71 9.71 9.71 0 9.71 8.81
99-04-06 9.65 9.65 9.65 0 9.65 8.75
99-04-05 9.59 9.59 9.59 0 9.59 8.70
99-04-01 9.66 9.66 9.66 0 9.66 8.76
99-03-31 9.65 9.65 9.65 0 9.65 8.75
Date Open High Low Vol Cls adjCls
99-03-30 9.55 9.55 9.55 0 9.55 8.66
99-03-29 9.52 9.52 9.52 0 9.52 8.64
99-03-26 9.40 9.40 9.40 0 9.40 8.53
99-03-25 9.48 9.48 9.48 0 9.48 8.60
99-03-24 9.36 9.36 9.36 0 9.36 8.49
99-03-23 9.48 9.48 9.48 0 9.48 8.60
99-03-22 9.53 9.53 9.53 0 9.53 8.65
99-03-19 9.59 9.59 9.59 0 9.59 8.70
99-03-18 9.50 9.50 9.50 0 9.50 8.62
Date Open High Low Vol Cls adjCls
99-03-17 9.59 9.59 9.59 0 9.59 8.70
99-03-16 9.54 9.54 9.54 0 9.54 8.65
99-03-15 9.50 9.50 9.50 0 9.50 8.62
99-03-12 9.48 9.48 9.48 0 9.48 8.60
99-03-11 9.37 9.37 9.37 0 9.37 8.50
99-03-10 9.32 9.32 9.32 0 9.32 8.46
99-03-09 9.23 9.23 9.23 0 9.23 8.37
99-03-08 9.14 9.14 9.14 0 9.14 8.29
99-03-05 9.12 9.12 9.12 0 9.12 8.27
Date Open High Low Vol Cls adjCls
99-03-04 8.93 8.93 8.93 0 8.93 8.10
99-03-03 8.95 8.95 8.95 0 8.95 8.12
99-03-02 9.00 9.00 9.00 0 9.00 8.17
99-03-01 9.03 9.03 9.03 0 9.03 8.19
99-02-26 9.13 9.13 9.13 0 9.13 8.28
99-02-25 9.19 9.19 9.19 0 9.19 8.34
99-02-24 9.21 9.21 9.21 0 9.21 8.36
99-02-23 9.18 9.18 9.18 0 9.18 8.33
99-02-22 9.12 9.12 9.12 0 9.12 8.27
Date Open High Low Vol Cls adjCls
99-02-19 9.06 9.06 9.06 0 9.06 8.22
99-02-18 9.12 9.12 9.12 0 9.12 8.27
99-02-17 9.14 9.14 9.14 0 9.14 8.29
99-02-16 9.19 9.19 9.19 0 9.19 8.34
99-02-12 9.18 9.18 9.18 0 9.18 8.33
99-02-11 9.12 9.12 9.12 0 9.12 8.27
99-02-10 9.11 9.11 9.11 0 9.11 8.26
99-02-09 9.15 9.15 9.15 0 9.15 8.30
99-02-08 9.26 9.26 9.26 0 9.26 8.40
Date Open High Low Vol Cls adjCls
99-02-05 9.28 9.28 9.28 0 9.28 8.42
99-02-04 9.30 9.30 9.30 0 9.30 8.44
99-02-03 9.31 9.31 9.31 0 9.31 8.45
99-02-02 9.38 9.38 9.38 0 9.38 8.51
99-02-01 9.34 9.34 9.34 0 9.34 8.47
99-01-29 9.28 9.28 9.28 0 9.28 8.42
99-01-28 9.22 9.22 9.22 0 9.22 8.36
99-01-27 9.26 9.26 9.26 0 9.26 8.40
99-01-26 9.28 9.28 9.28 0 9.28 8.42
Date Open High Low Vol Cls adjCls
99-01-25 9.25 9.25 9.25 0 9.25 8.39
99-01-22 9.22 9.22 9.22 0 9.22 8.36
99-01-21 9.37 9.37 9.37 0 9.37 8.50
99-01-20 9.43 9.43 9.43 0 9.43 8.56
99-01-19 9.40 9.40 9.40 0 9.40 8.53
99-01-15 9.28 9.28 9.28 0 9.28 8.42
99-01-14 9.28 9.28 9.28 0 9.28 8.42
99-01-13 9.28 9.28 9.28 0 9.28 8.42
99-01-12 9.47 9.47 9.47 0 9.47 8.59
Date Open High Low Vol Cls adjCls
99-01-11 9.61 9.61 9.61 0 9.61 8.72
99-01-08 9.70 9.70 9.70 0 9.70 8.80
99-01-07 9.78 9.78 9.78 0 9.78 8.87
99-01-06 9.86 9.86 9.86 0 9.86 8.95
99-01-05 9.75 9.75 9.75 0 9.75 8.85
99-01-04 9.69 9.69 9.69 0 9.69 8.79
98-12-31 9.54 9.54 9.54 0 9.54 8.65
98-12-30 9.51 9.51 9.51 0 9.51 8.63
98-12-29 9.56 9.56 9.56 0 9.56 8.67
Date Open High Low Vol Cls adjCls
98-12-28 9.49 9.49 9.49 0 9.49 8.61
98-12-24 9.41 9.41 9.41 0 9.41 8.54
98-12-23 9.44 9.44 9.44 0 9.44 8.56
98-12-22 9.32 9.32 9.32 0 9.32 8.46
98-12-21 9.33 9.33 9.33 0 9.33 8.46
98-12-18 9.26 9.26 9.26 0 9.26 8.40
98-12-17 9.22 9.22 9.22 0 9.22 8.36
98-12-16 9.19 9.19 9.19 0 9.19 8.34
98-12-15 9.10 9.10 9.10 0 9.10 8.26
Date Open High Low Vol Cls adjCls
98-12-14 9.13 9.13 9.13 0 9.13 8.28
98-12-11 9.20 9.20 9.20 0 9.20 8.35
98-12-10 9.29 9.29 9.29 0 9.29 8.43
98-12-09 9.31 9.31 9.31 0 9.31 8.45
98-12-08 9.20 9.20 9.20 0 9.20 8.35
98-12-07 9.16 9.16 9.16 0 9.16 8.31
98-12-04 9.18 9.18 9.18 0 9.18 8.33
98-12-03 9.18 9.18 9.18 0 9.18 8.33
98-12-02 9.14 9.14 9.14 0 9.14 8.29
Date Open High Low Vol Cls adjCls
98-12-01 9.14 9.14 9.14 0 9.14 8.29
98-11-30 9.34 9.34 9.34 0 9.34 8.47
98-11-27 9.43 9.43 9.43 0 9.43 8.56
98-11-25 9.30 9.30 9.30 0 9.30 8.44
98-11-24 9.33 9.33 9.33 0 9.33 8.46
98-11-23 9.27 9.27 9.27 0 9.27 8.41
98-11-20 9.21 9.21 9.21 0 9.21 8.36
98-11-19 9.13 9.13 9.13 0 9.13 8.28
98-11-18 9.05 9.05 9.05 0 9.05 8.21
Date Open High Low Vol Cls adjCls
98-11-17 9.02 9.02 9.02 0 9.02 8.18
98-11-16 9.07 9.07 9.07 0 9.07 8.23
98-11-13 8.85 8.85 8.85 0 8.85 8.03
98-11-12 8.83 8.83 8.83 0 8.83 8.01
98-11-11 8.94 8.94 8.94 0 8.94 8.11
98-11-10 8.81 8.81 8.81 0 8.81 7.99
98-11-09 8.90 8.90 8.90 0 8.90 8.07
98-11-06 9.07 9.07 9.07 0 9.07 8.23
98-11-05 9.12 9.12 9.12 0 9.12 8.27
Date Open High Low Vol Cls adjCls
98-11-04 9.21 9.21 9.21 0 9.21 8.36
98-11-03 9.00 9.00 9.00 0 9.00 8.17
98-11-02 9.05 9.05 9.05 0 9.05 8.21
98-10-30 8.80 8.80 8.80 0 8.80 7.98
98-10-29 8.67 8.67 8.67 0 8.67 7.87
98-10-28 8.63 8.63 8.63 0 8.63 7.83
98-10-27 8.77 8.77 8.77 0 8.77 7.96
98-10-26 8.69 8.69 8.69 0 8.69 7.88
98-10-23 8.68 8.68 8.68 0 8.68 7.87
Date Open High Low Vol Cls adjCls
98-10-22 8.68 8.68 8.68 0 8.68 7.87
98-10-21 8.66 8.66 8.66 0 8.66 7.86
98-10-20 8.75 8.75 8.75 0 8.75 7.94
98-10-19 8.62 8.62 8.62 0 8.62 7.82
98-10-16 8.62 8.62 8.62 0 8.62 7.82
98-10-15 8.41 8.41 8.41 0 8.41 7.63
98-10-14 8.26 8.26 8.26 0 8.26 7.49
98-10-13 8.19 8.19 8.19 0 8.19 7.43
98-10-12 8.08 8.08 8.08 0 8.08 7.33
Date Open High Low Vol Cls adjCls
98-10-09 7.77 7.77 7.77 0 7.77 7.05
98-10-08 7.80 7.80 7.80 0 7.80 7.08
98-10-07 8.04 8.04 8.04 0 8.04 7.29
98-10-06 7.84 7.84 7.84 0 7.84 7.11
98-10-05 7.61 7.61 7.61 0 7.61 6.90
98-10-02 7.74 7.74 7.74 0 7.74 7.02
98-10-01 7.99 7.99 7.99 0 7.99 7.25
98-09-30 8.25 8.25 8.25 0 8.25 7.48
98-09-29 8.41 8.41 8.41 0 8.41 7.63
Date Open High Low Vol Cls adjCls
98-09-28 8.38 8.38 8.38 0 8.38 7.60
98-09-25 8.32 8.32 8.32 0 8.32 7.55
98-09-24 8.45 8.45 8.45 0 8.45 7.67
98-09-23 8.37 8.37 8.37 0 8.37 7.59
98-09-22 8.26 8.26 8.26 0 8.26 7.49
98-09-21 8.12 8.12 8.12 0 8.12 7.37
98-09-18 8.41 8.41 8.41 0 8.41 7.63
98-09-17 8.56 8.56 8.56 0 8.56 7.77
98-09-16 8.77 8.77 8.77 0 8.77 7.96
Date Open High Low Vol Cls adjCls
98-09-15 8.73 8.73 8.73 0 8.73 7.92
98-09-14 8.74 8.74 8.74 0 8.74 7.93
98-09-11 8.66 8.66 8.66 0 8.66 7.86
98-09-10 8.76 8.76 8.76 0 8.76 7.95
98-09-09 8.90 8.90 8.90 0 8.90 8.07
98-09-08 8.98 8.98 8.98 0 8.98 8.15
98-09-04 8.64 8.64 8.64 0 8.64 7.84
98-09-03 8.65 8.65 8.65 0 8.65 7.85
98-09-02 8.72 8.72 8.72 0 8.72 7.91
Date Open High Low Vol Cls adjCls
98-09-01 8.58 8.58 8.58 0 8.58 7.78
98-08-31 8.68 8.68 8.68 0 8.68 7.87
98-08-28 8.68 8.68 8.68 0 8.68 7.87
98-08-27 8.74 8.74 8.74 0 8.74 7.93
98-08-26 9.02 9.02 9.02 0 9.02 8.18
98-08-25 9.21 9.21 9.21 0 9.21 8.36
98-08-24 9.10 9.10 9.10 0 9.10 8.26
98-08-21 9.11 9.11 9.11 0 9.11 8.26
98-08-20 9.40 9.40 9.40 0 9.40 8.53
Date Open High Low Vol Cls adjCls
98-08-19 9.42 9.42 9.42 0 9.42 8.55
98-08-18 9.34 9.34 9.34 0 9.34 8.47
98-08-17 9.17 9.17 9.17 0 9.17 8.32
98-08-14 9.22 9.22 9.22 0 9.22 8.36
98-08-13 9.18 9.18 9.18 0 9.18 8.33
98-08-12 9.28 9.28 9.28 0 9.28 8.42
98-08-11 9.17 9.17 9.17 0 9.17 8.32
98-08-10 9.43 9.43 9.43 0 9.43 8.56
98-08-07 9.59 9.59 9.59 0 9.59 8.70
Date Open High Low Vol Cls adjCls
98-08-06 9.51 9.51 9.51 0 9.51 8.63
98-08-05 9.60 9.60 9.60 0 9.60 8.71
98-08-04 9.73 9.73 9.73 0 9.73 8.83
98-08-03 9.74 9.74 9.74 0 9.74 8.84
98-07-31 9.90 9.90 9.90 0 9.90 8.98
98-07-30 9.98 9.98 9.98 0 9.98 9.05
98-07-29 9.92 9.92 9.92 0 9.92 9.00
98-07-28 9.94 9.94 9.94 0 9.94 9.02
98-07-27 9.93 9.93 9.93 0 9.93 9.01
Date Open High Low Vol Cls adjCls
98-07-24 10.11 10.11 10.11 0 10.11 9.17
98-07-23 10.09 10.09 10.09 0 10.09 9.15
98-07-22 10.18 10.18 10.18 0 10.18 9.24
98-07-21 10.32 10.32 10.32 0 10.32 9.36
98-07-20 10.36 10.36 10.36 0 10.36 9.40
98-07-17 10.29 10.29 10.29 0 10.29 9.34
98-07-16 10.20 10.20 10.20 0 10.20 9.25
98-07-15 10.14 10.14 10.14 0 10.14 9.20
98-07-14 10.06 10.06 10.06 0 10.06 9.13
Date Open High Low Vol Cls adjCls
98-07-13 9.95 9.95 9.95 0 9.95 9.03
98-07-10 9.85 9.85 9.85 0 9.85 8.94
98-07-09 9.88 9.88 9.88 0 9.88 8.96
98-07-08 9.96 9.96 9.96 0 9.96 9.04
98-07-07 9.96 9.96 9.96 0 9.96 9.04
98-07-06 9.93 9.93 9.93 0 9.93 9.01
98-07-02 9.84 9.84 9.84 0 9.84 8.93
98-07-01 9.87 9.87 9.87 0 9.87 8.95
98-06-30 9.76 9.76 9.76 0 9.76 8.85
Date Open High Low Vol Cls adjCls
98-06-29 9.68 9.68 9.68 0 9.68 8.78
98-06-26 9.64 9.64 9.64 0 9.64 8.75
98-06-25 9.68 9.68 9.68 0 9.68 8.78
98-06-24 9.56 9.56 9.56 0 9.56 8.67
98-06-23 9.54 9.54 9.54 0 9.54 8.65
98-06-22 9.50 9.50 9.50 0 9.50 8.62
98-06-19 9.64 9.64 9.64 0 9.64 8.75
98-06-18 9.62 9.62 9.62 0 9.62 8.73
98-06-17 9.62 9.62 9.62 0 9.62 8.73
Date Open High Low Vol Cls adjCls
98-06-16 9.39 9.39 9.39 0 9.39 8.52
98-06-15 9.28 9.28 9.28 0 9.28 8.42
98-06-12 9.53 9.53 9.53 0 9.53 8.65
98-06-11 9.63 9.63 9.63 0 9.63 8.74
98-06-10 9.75 9.75 9.75 0 9.75 8.85
98-06-09 9.84 9.84 9.84 0 9.84 8.93
98-06-08 9.83 9.83 9.83 0 9.83 8.92
98-06-05 9.77 9.77 9.77 0 9.77 8.86
98-06-04 9.77 9.77 9.77 0 9.77 8.86
Date Open High Low Vol Cls adjCls
98-06-03 9.78 9.78 9.78 0 9.78 8.87
98-06-02 9.73 9.73 9.73 0 9.73 8.83
98-06-01 9.73 9.73 9.73 0 9.73 8.83
98-05-29 9.80 9.80 9.80 0 9.80 8.89
98-05-28 9.79 9.79 9.79 0 9.79 8.88
98-05-27 9.78 9.78 9.78 0 9.78 8.87
98-05-26 9.97 9.97 9.97 0 9.97 9.05
98-05-22 9.94 9.94 9.94 0 9.94 9.02
98-05-21 9.95 9.95 9.95 0 9.95 9.03
Date Open High Low Vol Cls adjCls
98-05-20 9.86 9.86 9.86 0 9.86 8.95
98-05-19 9.74 9.74 9.74 0 9.74 8.84
98-05-18 9.66 9.66 9.66 0 9.66 8.76
98-05-15 9.78 9.78 9.78 0 9.78 8.87
98-05-14 9.79 9.79 9.79 0 9.79 8.88
98-05-13 9.82 9.82 9.82 0 9.82 8.91
98-05-12 9.85 9.85 9.85 0 9.85 8.94
98-05-11 9.88 9.88 9.88 0 9.88 8.96
98-05-08 9.82 9.82 9.82 0 9.82 8.91
Date Open High Low Vol Cls adjCls
98-05-07 9.81 9.81 9.81 0 9.81 8.90
98-05-06 9.91 9.91 9.91 0 9.91 8.99
98-05-05 9.96 9.96 9.96 0 9.96 9.04
98-05-04 9.96 9.96 9.96 0 9.96 9.04
98-05-01 9.84 9.84 9.84 0 9.84 8.93
98-04-30 9.83 9.83 9.83 0 9.83 8.92
98-04-29 9.71 9.71 9.71 0 9.71 8.81
98-04-28 9.76 9.76 9.76 0 9.76 8.85
98-04-27 9.70 9.70 9.70 0 9.70 8.80
Date Open High Low Vol Cls adjCls
98-04-24 9.92 9.92 9.92 0 9.92 9.00
98-04-23 9.94 9.94 9.94 0 9.94 9.02
98-04-22 10.00 10.00 10.00 0 10.00 9.07