JPMorgan Income Builder Select (JNBSX)

10.24
0.00 (0.00%)
Exchange
NAS

JPMorgan Income Builder Select (JNBSX) Historicals

Date Open High Low Vol Cls adjCls
17-02-24 10.24 10.24 10.24 0 10.24 10.24
17-02-23 10.28 10.28 10.28 0 10.28 10.28
17-02-22 10.26 10.26 10.26 0 10.26 10.26
17-02-21 10.25 10.25 10.25 0 10.25 10.25
17-02-17 10.22 10.22 10.22 0 10.22 10.22
17-02-16 10.22 10.22 10.22 0 10.22 10.22
17-02-15 10.22 10.22 10.22 0 10.22 10.22
17-02-14 10.21 10.21 10.21 0 10.21 10.21
17-02-13 10.19 10.19 10.19 0 10.19 10.19
Date Open High Low Vol Cls adjCls
17-02-10 10.17 10.17 10.17 0 10.17 10.17
17-02-09 10.15 10.15 10.15 0 10.15 10.15
17-02-08 10.13 10.13 10.13 0 10.13 10.13
17-02-07 10.13 10.13 10.13 0 10.13 10.13
17-02-06 10.13 10.13 10.13 0 10.13 10.13
17-02-03 10.14 10.14 10.14 0 10.14 10.14
17-02-02 10.11 10.11 10.11 0 10.11 10.11
17-02-01 10.10 10.10 10.10 0 10.10 10.10
17-01-31 10.09 10.09 10.09 0 10.09 10.09
Date Open High Low Vol Cls adjCls
17-01-30 10.09 10.09 10.09 0 10.09 10.09
17-01-27 10.12 10.12 10.12 0 10.12 10.12
17-01-26 10.15 10.15 10.15 0 10.15 10.12
17-01-25 10.15 10.15 10.15 0 10.15 10.12
17-01-24 10.12 10.12 10.12 0 10.12 10.09
17-01-23 10.10 10.10 10.10 0 10.10 10.07
17-01-20 10.09 10.09 10.09 0 10.09 10.06
17-01-19 10.08 10.08 10.08 0 10.08 10.05
17-01-18 10.10 10.10 10.10 0 10.10 10.07
Date Open High Low Vol Cls adjCls
17-01-17 10.11 10.11 10.11 0 10.11 10.08
17-01-13 10.12 10.12 10.12 0 10.12 10.09
17-01-12 10.10 10.10 10.10 0 10.10 10.07
17-01-11 10.10 10.10 10.10 0 10.10 10.07
17-01-10 10.09 10.09 10.09 0 10.09 10.06
17-01-09 10.09 10.09 10.09 0 10.09 10.06
17-01-06 10.11 10.11 10.11 0 10.11 10.08
17-01-05 10.11 10.11 10.11 0 10.11 10.08
17-01-04 10.09 10.09 10.09 0 10.09 10.06
Date Open High Low Vol Cls adjCls
17-01-03 10.05 10.05 10.05 0 10.05 10.02
16-12-30 10.01 10.01 10.01 0 10.01 9.98
16-12-29 10.00 10.00 10.00 0 10.00 9.97
16-12-28 9.98 9.98 9.98 0 9.98 9.95
16-12-27 10.04 10.04 10.04 0 10.04 9.97
16-12-23 10.03 10.03 10.03 0 10.03 9.96
16-12-22 10.01 10.01 10.01 0 10.01 9.94
16-12-21 10.01 10.01 10.01 0 10.01 9.94
16-12-20 10.02 10.02 10.02 0 10.02 9.95
Date Open High Low Vol Cls adjCls
16-12-19 10.00 10.00 10.00 0 10.00 9.93
16-12-16 9.99 9.99 9.99 0 9.99 9.92
16-12-15 9.98 9.98 9.98 0 9.98 9.91
16-12-14 9.99 9.99 9.99 0 9.99 9.92
16-12-13 10.04 10.04 10.04 0 10.04 9.97
16-12-12 10.00 10.00 10.00 0 10.00 9.93
16-12-09 10.00 10.00 10.00 0 10.00 9.93
16-12-08 9.98 9.98 9.98 0 9.98 9.91
16-12-07 9.97 9.97 9.97 0 9.97 9.90
Date Open High Low Vol Cls adjCls
16-12-06 9.90 9.90 9.90 0 9.90 9.83
16-12-05 9.86 9.86 9.86 0 9.86 9.79
16-12-02 9.83 9.83 9.83 0 9.83 9.76
16-12-01 9.82 9.82 9.82 0 9.82 9.75
16-11-30 9.84 9.84 9.84 0 9.84 9.77
16-11-29 9.85 9.85 9.85 0 9.85 9.78
16-11-28 9.84 9.84 9.84 0 9.84 9.77
16-11-25 9.88 9.88 9.88 0 9.88 9.77
16-11-23 9.87 9.87 9.87 0 9.87 9.76
Date Open High Low Vol Cls adjCls
16-11-22 9.87 9.87 9.87 0 9.87 9.76
16-11-21 9.83 9.83 9.83 0 9.83 9.73
16-11-18 9.81 9.81 9.81 0 9.81 9.71
16-11-17 9.83 9.83 9.83 0 9.83 9.73
16-11-16 9.83 9.83 9.83 0 9.83 9.73
16-11-15 9.84 9.84 9.84 0 9.84 9.74
16-11-14 9.79 9.79 9.79 0 9.79 9.69
16-11-11 9.85 9.85 9.85 0 9.85 9.75
16-11-10 9.87 9.87 9.87 0 9.87 9.76
Date Open High Low Vol Cls adjCls
16-11-09 9.91 9.91 9.91 0 9.91 9.80
16-11-08 9.94 9.94 9.94 0 9.94 9.83
16-11-07 9.93 9.93 9.93 0 9.93 9.82
16-11-04 9.85 9.85 9.85 0 9.85 9.75
16-11-03 9.86 9.86 9.86 0 9.86 9.75
16-11-02 9.87 9.87 9.87 0 9.87 9.76
16-11-01 9.92 9.92 9.92 0 9.92 9.81
16-10-31 9.96 9.96 9.96 0 9.96 9.85
16-10-28 9.97 9.97 9.97 0 9.97 9.86
Date Open High Low Vol Cls adjCls
16-10-27 9.98 9.98 9.98 0 9.98 9.87
16-10-26 10.05 10.05 10.05 0 10.05 9.91
16-10-25 10.08 10.08 10.08 0 10.08 9.94
16-10-24 10.08 10.08 10.08 0 10.08 9.94
16-10-21 10.07 10.07 10.07 0 10.07 9.93
16-10-20 10.08 10.08 10.08 0 10.08 9.94
16-10-19 10.08 10.08 10.08 0 10.08 9.94
16-10-18 10.05 10.05 10.05 0 10.05 9.91
16-10-17 10.01 10.01 10.01 0 10.01 9.87
Date Open High Low Vol Cls adjCls
16-10-14 10.02 10.02 10.02 0 10.02 9.88
16-10-13 10.01 10.01 10.01 0 10.01 9.87
16-10-12 10.02 10.02 10.02 0 10.02 9.88
16-10-11 10.02 10.02 10.02 0 10.02 9.88
16-10-10 10.06 10.06 10.06 0 10.06 9.92
16-10-07 10.05 10.05 10.05 0 10.05 9.91
16-10-06 10.05 10.05 10.05 0 10.05 9.91
16-10-05 10.06 10.06 10.06 0 10.06 9.92
16-10-04 10.06 10.06 10.06 0 10.06 9.92
Date Open High Low Vol Cls adjCls
16-10-03 10.07 10.07 10.07 0 10.07 9.93
16-09-30 10.07 10.07 10.07 0 10.07 9.93
16-09-29 10.05 10.05 10.05 0 10.05 9.91
16-09-28 10.08 10.08 10.08 0 10.08 9.94
16-09-27 10.08 10.08 10.08 0 10.08 9.94
16-09-26 10.07 10.07 10.07 0 10.07 9.93
16-09-23 10.10 10.10 10.10 0 10.10 9.96
16-09-22 10.12 10.12 10.12 0 10.12 9.98
16-09-21 10.06 10.06 10.06 0 10.06 9.92
Date Open High Low Vol Cls adjCls
16-09-20 10.01 10.01 10.01 0 10.01 9.87
16-09-19 10.00 10.00 10.00 0 10.00 9.86
16-09-16 9.97 9.97 9.97 0 9.97 9.83
16-09-15 9.99 9.99 9.99 0 9.99 9.85
16-09-14 9.97 9.97 9.97 0 9.97 9.83
16-09-13 9.98 9.98 9.98 0 9.98 9.84
16-09-12 10.06 10.06 10.06 0 10.06 9.92
16-09-09 10.05 10.05 10.05 0 10.05 9.91
16-09-08 10.16 10.16 10.16 0 10.16 10.02
Date Open High Low Vol Cls adjCls
16-09-07 10.17 10.17 10.17 0 10.17 10.03
16-09-06 10.16 10.16 10.16 0 10.16 10.02
16-09-02 10.14 10.14 10.14 0 10.14 10.00
16-09-01 10.11 10.11 10.11 0 10.11 9.97
16-08-31 10.11 10.11 10.11 0 10.11 9.97
16-08-30 10.11 10.11 10.11 0 10.11 9.97
16-08-29 10.12 10.12 10.12 0 10.12 9.98
16-08-26 10.14 10.14 10.14 0 10.14 9.96
16-08-25 10.14 10.14 10.14 0 10.14 9.96
Date Open High Low Vol Cls adjCls
16-08-24 10.15 10.15 10.15 0 10.15 9.97
16-08-23 10.16 10.16 10.16 0 10.16 9.98
16-08-22 10.14 10.14 10.14 0 10.14 9.96
16-08-19 10.14 10.14 10.14 0 10.14 9.96
16-08-18 10.16 10.16 10.16 0 10.16 9.98
16-08-17 10.14 10.14 10.14 0 10.14 9.96
16-08-16 10.14 10.14 10.14 0 10.14 9.96
16-08-15 10.15 10.15 10.15 0 10.15 9.97
16-08-12 10.14 10.14 10.14 0 10.14 9.96
Date Open High Low Vol Cls adjCls
16-08-11 10.13 10.13 10.13 0 10.13 9.95
16-08-10 10.12 10.12 10.12 0 10.12 9.94
16-08-09 10.12 10.12 10.12 0 10.12 9.94
16-08-08 10.08 10.08 10.08 0 10.08 9.90
16-08-05 10.07 10.07 10.07 0 10.07 9.89
16-08-04 10.03 10.03 10.03 0 10.03 9.85
16-08-03 10.01 10.01 10.01 0 10.01 9.83
16-08-02 10.01 10.01 10.01 0 10.01 9.83
16-08-01 10.05 10.05 10.05 0 10.05 9.87
Date Open High Low Vol Cls adjCls
16-07-29 10.06 10.06 10.06 0 10.06 9.88
16-07-28 10.05 10.05 10.05 0 10.05 9.87
16-07-27 10.05 10.05 10.05 0 10.05 9.87
16-07-26 10.08 10.08 10.08 0 10.08 9.87
16-07-25 10.09 10.09 10.09 0 10.09 9.88
16-07-22 10.09 10.09 10.09 0 10.09 9.88
16-07-21 10.08 10.08 10.08 0 10.08 9.87
16-07-20 10.08 10.08 10.08 0 10.08 9.87
16-07-19 10.06 10.06 10.06 0 10.06 9.85
Date Open High Low Vol Cls adjCls
16-07-18 10.05 10.05 10.05 0 10.05 9.84
16-07-15 10.05 10.05 10.05 0 10.05 9.84
16-07-14 10.06 10.06 10.06 0 10.06 9.85
16-07-13 10.04 10.04 10.04 0 10.04 9.83
16-07-12 10.04 10.04 10.04 0 10.04 9.83
16-07-11 10.01 10.01 10.01 0 10.01 9.80
16-07-08 9.95 9.95 9.95 0 9.95 9.74
16-07-07 9.88 9.88 9.88 0 9.88 9.67
16-07-06 9.86 9.86 9.86 0 9.86 9.65
Date Open High Low Vol Cls adjCls
16-07-05 9.86 9.86 9.86 0 9.86 9.65
16-07-01 9.88 9.88 9.88 0 9.88 9.67
16-06-30 9.84 9.84 9.84 0 9.84 9.63
16-06-29 9.78 9.78 9.78 0 9.78 9.58
16-06-28 9.69 9.69 9.69 0 9.69 9.49
16-06-27 9.65 9.65 9.65 0 9.65 9.41
16-06-24 9.72 9.72 9.72 0 9.72 9.48
16-06-23 9.94 9.94 9.94 0 9.94 9.69
16-06-22 9.87 9.87 9.87 0 9.87 9.62
Date Open High Low Vol Cls adjCls
16-06-21 9.85 9.85 9.85 0 9.85 9.60
16-06-20 9.83 9.83 9.83 0 9.83 9.58
16-06-17 9.76 9.76 9.76 0 9.76 9.52
16-06-16 9.74 9.74 9.74 0 9.74 9.50
16-06-15 9.74 9.74 9.74 0 9.74 9.50
16-06-14 9.72 9.72 9.72 0 9.72 9.48
16-06-13 9.79 9.79 9.79 0 9.79 9.55
16-06-10 9.83 9.83 9.83 0 9.83 9.58
16-06-09 9.91 9.91 9.91 0 9.91 9.66
Date Open High Low Vol Cls adjCls
16-06-08 9.92 9.92 9.92 0 9.92 9.67
16-06-07 9.90 9.90 9.90 0 9.90 9.65
16-06-06 9.87 9.87 9.87 0 9.87 9.62
16-06-03 9.85 9.85 9.85 0 9.85 9.60
16-06-02 9.83 9.83 9.83 0 9.83 9.58
16-06-01 9.82 9.82 9.82 0 9.82 9.57
16-05-31 9.83 9.83 9.83 0 9.83 9.58
16-05-27 9.83 9.83 9.83 0 9.83 9.58
16-05-26 9.82 9.82 9.82 0 9.82 9.57
Date Open High Low Vol Cls adjCls
16-05-25 9.86 9.86 9.86 0 9.86 9.57
16-05-24 9.82 9.82 9.82 0 9.82 9.53
16-05-23 9.77 9.77 9.77 0 9.77 9.48
16-05-20 9.77 9.77 9.77 0 9.77 9.48
16-05-18 9.78 9.78 9.78 0 9.78 9.49
16-05-17 9.78 9.78 9.78 0 9.78 9.49
16-05-16 9.81 9.81 9.81 0 9.81 9.52
16-05-13 9.77 9.77 9.77 0 9.77 9.48
16-05-12 9.80 9.80 9.80 0 9.80 9.51
Date Open High Low Vol Cls adjCls
16-05-11 9.80 9.80 9.80 0 9.80 9.51
16-05-10 9.82 9.82 9.82 0 9.82 9.53
16-05-09 9.78 9.78 9.78 0 9.78 9.49
16-05-06 9.78 9.78 9.78 0 9.78 9.49
16-05-05 9.78 9.78 9.78 0 9.78 9.49
16-05-04 9.78 9.78 9.78 0 9.78 9.49
16-05-03 9.81 9.81 9.81 0 9.81 9.52
16-05-02 9.86 9.86 9.86 0 9.86 9.57
16-04-29 9.83 9.83 9.83 0 9.83 9.54
Date Open High Low Vol Cls adjCls
16-04-28 9.85 9.85 9.85 0 9.85 9.56
16-04-27 9.85 9.85 9.85 0 9.85 9.56
16-04-26 9.87 9.87 9.87 0 9.87 9.54
16-04-25 9.85 9.85 9.85 0 9.85 9.52
16-04-22 9.86 9.86 9.86 0 9.86 9.53
16-04-21 9.86 9.86 9.86 0 9.86 9.53
16-04-20 9.89 9.89 9.89 0 9.89 9.56
16-04-19 9.88 9.88 9.88 0 9.88 9.55
16-04-18 9.83 9.83 9.83 0 9.83 9.50
Date Open High Low Vol Cls adjCls
16-04-15 9.81 9.81 9.81 0 9.81 9.48
16-04-14 9.81 9.81 9.81 0 9.81 9.48
16-04-13 9.80 9.80 9.80 0 9.80 9.47
16-04-12 9.74 9.74 9.74 0 9.74 9.42
16-04-11 9.70 9.70 9.70 0 9.70 9.38
16-04-08 9.69 9.69 9.69 0 9.69 9.37
16-04-07 9.64 9.64 9.64 0 9.64 9.32
16-04-06 9.69 9.69 9.69 0 9.69 9.37
16-04-05 9.64 9.64 9.64 0 9.64 9.32
Date Open High Low Vol Cls adjCls
16-04-04 9.69 9.69 9.69 0 9.69 9.37
16-04-01 9.69 9.69 9.69 0 9.69 9.37
16-03-31 9.69 9.69 9.69 0 9.69 9.37
16-03-30 9.70 9.70 9.70 0 9.70 9.38
16-03-29 9.66 9.66 9.66 0 9.66 9.34
16-03-28 9.68 9.68 9.68 0 9.68 9.32
16-03-24 9.67 9.67 9.67 0 9.67 9.31
16-03-23 9.70 9.70 9.70 0 9.70 9.34
16-03-22 9.73 9.73 9.73 0 9.73 9.37
Date Open High Low Vol Cls adjCls
16-03-21 9.74 9.74 9.74 0 9.74 9.38
16-03-18 9.74 9.74 9.74 0 9.74 9.38
16-03-17 9.72 9.72 9.72 0 9.72 9.36
16-03-16 9.67 9.67 9.67 0 9.67 9.31
16-03-15 9.65 9.65 9.65 0 9.65 9.29
16-03-14 9.68 9.68 9.68 0 9.68 9.32
16-03-11 9.67 9.67 9.67 0 9.67 9.31
16-03-10 9.56 9.56 9.56 0 9.56 9.20
16-03-09 9.55 9.55 9.55 0 9.55 9.19
Date Open High Low Vol Cls adjCls
16-03-08 9.54 9.54 9.54 0 9.54 9.18
16-03-07 9.57 9.57 9.57 0 9.57 9.21
16-03-04 9.57 9.57 9.57 0 9.57 9.21
16-03-03 9.54 9.54 9.54 0 9.54 9.18
16-03-02 9.52 9.52 9.52 0 9.52 9.17
16-03-01 9.48 9.48 9.48 0 9.48 9.13
16-02-29 9.38 9.38 9.38 0 9.38 9.03
16-02-26 9.38 9.38 9.38 0 9.38 9.03
16-02-25 9.35 9.35 9.35 0 9.35 9.00
Date Open High Low Vol Cls adjCls
16-02-24 9.31 9.31 9.31 0 9.31 8.93
16-02-23 9.34 9.34 9.34 0 9.34 8.96
16-02-22 9.38 9.38 9.38 0 9.38 9.00
16-02-19 9.33 9.33 9.33 0 9.33 8.95
16-02-18 9.34 9.34 9.34 0 9.34 8.96
16-02-17 9.32 9.32 9.32 0 9.32 8.94
16-02-16 9.23 9.23 9.23 0 9.23 8.86
16-02-12 9.13 9.13 9.13 0 9.13 8.76
16-02-11 9.06 9.06 9.06 0 9.06 8.69
Date Open High Low Vol Cls adjCls
16-02-10 9.17 9.17 9.17 0 9.17 8.80
16-02-09 9.14 9.14 9.14 0 9.14 8.77
16-02-08 9.19 9.19 9.19 0 9.19 8.82
16-02-05 9.32 9.32 9.32 0 9.32 8.94
16-02-04 9.38 9.38 9.38 0 9.38 9.00
16-02-03 9.39 9.39 9.39 0 9.39 9.01
16-02-02 9.39 9.39 9.39 0 9.39 9.01
16-02-01 9.47 9.47 9.47 0 9.47 9.09
16-01-29 9.48 9.48 9.48 0 9.48 9.10
Date Open High Low Vol Cls adjCls
16-01-28 9.39 9.39 9.39 0 9.39 9.01
16-01-27 9.37 9.37 9.37 0 9.37 8.99
16-01-26 9.41 9.41 9.41 0 9.41 9.00
16-01-25 9.36 9.36 9.36 0 9.36 8.95
16-01-22 9.39 9.39 9.39 0 9.39 8.98
16-01-21 9.26 9.26 9.26 0 9.26 8.86
16-01-20 9.22 9.22 9.22 0 9.22 8.82
16-01-19 9.35 9.35 9.35 0 9.35 8.95
16-01-15 9.33 9.33 9.33 0 9.33 8.93
Date Open High Low Vol Cls adjCls
16-01-14 9.45 9.45 9.45 0 9.45 9.04
16-01-13 9.46 9.46 9.46 0 9.46 9.05
16-01-12 9.52 9.52 9.52 0 9.52 9.11
16-01-11 9.51 9.51 9.51 0 9.51 9.10
16-01-08 9.52 9.52 9.52 0 9.52 9.11
16-01-07 9.55 9.55 9.55 0 9.55 9.14
16-01-06 9.63 9.63 9.63 0 9.63 9.21
16-01-05 9.67 9.67 9.67 0 9.67 9.25
16-01-04 9.65 9.65 9.65 0 9.65 9.23
Date Open High Low Vol Cls adjCls
15-12-31 9.72 9.72 9.72 0 9.72 9.30
15-12-30 9.74 9.74 9.74 0 9.74 9.32
15-12-29 9.77 9.77 9.77 0 9.77 9.35
15-12-28 9.75 9.75 9.75 0 9.75 9.29
15-12-24 9.76 9.76 9.76 0 9.76 9.30
15-12-23 9.75 9.75 9.75 0 9.75 9.29
15-12-22 9.69 9.69 9.69 0 9.69 9.23
15-12-21 9.66 9.66 9.66 0 9.66 9.21
15-12-18 9.65 9.65 9.65 0 9.65 9.20
Date Open High Low Vol Cls adjCls
15-12-17 9.71 9.71 9.71 0 9.71 9.25
15-12-16 9.73 9.73 9.73 0 9.73 9.27
15-12-15 9.67 9.67 9.67 0 9.67 9.22
15-12-14 9.58 9.58 9.58 0 9.58 9.13
15-12-11 9.64 9.64 9.64 0 9.64 9.19
15-12-10 9.74 9.74 9.74 0 9.74 9.28
15-12-09 9.76 9.76 9.76 0 9.76 9.30
15-12-08 9.77 9.77 9.77 0 9.77 9.31
15-12-07 9.83 9.83 9.83 0 9.83 9.37
Date Open High Low Vol Cls adjCls
15-12-04 9.86 9.86 9.86 0 9.86 9.40
15-12-03 9.82 9.82 9.82 0 9.82 9.36
15-12-02 9.89 9.89 9.89 0 9.89 9.42
15-12-01 9.92 9.92 9.92 0 9.92 9.45
15-11-30 9.87 9.87 9.87 0 9.87 9.41
15-11-27 9.88 9.88 9.88 0 9.88 9.42
15-11-25 9.86 9.86 9.86 0 9.86 9.40
15-11-24 9.87 9.87 9.87 0 9.87 9.38
15-11-23 9.89 9.89 9.89 0 9.89 9.40
Date Open High Low Vol Cls adjCls
15-11-20 9.91 9.91 9.91 0 9.91 9.42
15-11-19 9.91 9.91 9.91 0 9.91 9.42
15-11-18 9.90 9.90 9.90 0 9.90 9.41
15-11-17 9.86 9.86 9.86 0 9.86 9.37
15-11-16 9.83 9.83 9.83 0 9.83 9.34
15-11-13 9.80 9.80 9.80 0 9.80 9.31
15-11-12 9.84 9.84 9.84 0 9.84 9.35
15-11-11 9.89 9.89 9.89 0 9.89 9.40
15-11-10 9.88 9.88 9.88 0 9.88 9.39
Date Open High Low Vol Cls adjCls
15-11-09 9.89 9.89 9.89 0 9.89 9.40
15-11-06 9.95 9.95 9.95 0 9.95 9.45
15-11-05 9.98 9.98 9.98 0 9.98 9.48
15-11-04 10.00 10.00 10.00 0 10.00 9.50
15-11-03 10.01 10.01 10.01 0 10.01 9.51
15-11-02 10.01 10.01 10.01 0 10.01 9.51
15-10-30 9.97 9.97 9.97 0 9.97 9.47
15-10-29 9.98 9.98 9.98 0 9.98 9.48
15-10-28 10.01 10.01 10.01 0 10.01 9.51
Date Open High Low Vol Cls adjCls
15-10-27 9.99 9.99 9.99 0 9.99 9.47
15-10-26 10.02 10.02 10.02 0 10.02 9.49
15-10-23 10.02 10.02 10.02 0 10.02 9.49
15-10-22 9.97 9.97 9.97 0 9.97 9.45
15-10-21 9.92 9.92 9.92 0 9.92 9.40
15-10-20 9.93 9.93 9.93 0 9.93 9.41
15-10-19 9.92 9.92 9.92 0 9.92 9.40
15-10-16 9.91 9.91 9.91 0 9.91 9.39
15-10-15 9.88 9.88 9.88 0 9.88 9.36
Date Open High Low Vol Cls adjCls
15-10-14 9.82 9.82 9.82 0 9.82 9.31
15-10-13 9.83 9.83 9.83 0 9.83 9.31
15-10-12 9.87 9.87 9.87 0 9.87 9.35
15-10-09 9.87 9.87 9.87 0 9.87 9.35
15-10-08 9.85 9.85 9.85 0 9.85 9.33
15-10-07 9.82 9.82 9.82 0 9.82 9.31
15-10-06 9.77 9.77 9.77 0 9.77 9.26
15-10-05 9.75 9.75 9.75 0 9.75 9.24
15-10-02 9.65 9.65 9.65 0 9.65 9.14
Date Open High Low Vol Cls adjCls
15-10-01 9.62 9.62 9.62 0 9.62 9.12
15-09-30 9.62 9.62 9.62 0 9.62 9.12
15-09-29 9.56 9.56 9.56 0 9.56 9.06
15-09-28 9.58 9.58 9.58 0 9.58 9.08
15-09-25 9.72 9.72 9.72 0 9.72 9.18
15-09-24 9.68 9.68 9.68 0 9.68 9.14
15-09-23 9.71 9.71 9.71 0 9.71 9.17
15-09-22 9.72 9.72 9.72 0 9.72 9.18
15-09-21 9.81 9.81 9.81 0 9.81 9.27
Date Open High Low Vol Cls adjCls
15-09-18 9.80 9.80 9.80 0 9.80 9.26
15-09-17 9.85 9.85 9.85 0 9.85 9.30
15-09-16 9.85 9.85 9.85 0 9.85 9.30
15-09-15 9.82 9.82 9.82 0 9.82 9.27
15-09-14 9.80 9.80 9.80 0 9.80 9.26
15-09-11 9.82 9.82 9.82 0 9.82 9.27
15-09-10 9.82 9.82 9.82 0 9.82 9.27
15-09-09 9.81 9.81 9.81 0 9.81 9.27
15-09-08 9.82 9.82 9.82 0 9.82 9.27
Date Open High Low Vol Cls adjCls
15-09-04 9.73 9.73 9.73 0 9.73 9.19
15-09-03 9.80 9.80 9.80 0 9.80 9.26
15-09-02 9.77 9.77 9.77 0 9.77 9.23
15-09-01 9.71 9.71 9.71 0 9.71 9.17
15-08-31 9.83 9.83 9.83 0 9.83 9.28
15-08-28 9.86 9.86 9.86 0 9.86 9.31
15-08-27 9.85 9.85 9.85 0 9.85 9.30
15-08-26 9.78 9.78 9.78 0 9.78 9.20
15-08-25 9.70 9.70 9.70 0 9.70 9.13
Date Open High Low Vol Cls adjCls
15-08-24 9.66 9.66 9.66 0 9.66 9.09
15-08-21 9.88 9.88 9.88 0 9.88 9.30
15-08-20 10.00 10.00 10.00 0 10.00 9.41
15-08-19 10.09 10.09 10.09 0 10.09 9.49
15-08-18 10.14 10.14 10.14 0 10.14 9.54
15-08-17 10.15 10.15 10.15 0 10.15 9.55
15-08-14 10.14 10.14 10.14 0 10.14 9.54
15-08-13 10.13 10.13 10.13 0 10.13 9.53
15-08-12 10.11 10.11 10.11 0 10.11 9.51
Date Open High Low Vol Cls adjCls
15-08-11 10.15 10.15 10.15 0 10.15 9.55
15-08-10 10.21 10.21 10.21 0 10.21 9.61
15-08-07 10.17 10.17 10.17 0 10.17 9.57
15-08-06 10.19 10.19 10.19 0 10.19 9.59
15-08-05 10.21 10.21 10.21 0 10.21 9.61
15-08-04 10.20 10.20 10.20 0 10.20 9.60
15-08-03 10.20 10.20 10.20 0 10.20 9.60
15-07-31 10.20 10.20 10.20 0 10.20 9.60
15-07-30 10.18 10.18 10.18 0 10.18 9.58
Date Open High Low Vol Cls adjCls
15-07-29 10.17 10.17 10.17 0 10.17 9.57
15-07-28 10.17 10.17 10.17 0 10.17 9.54
15-07-27 10.12 10.12 10.12 0 10.12 9.49
15-07-24 10.17 10.17 10.17 0 10.17 9.54
15-07-23 10.21 10.21 10.21 0 10.21 9.57
15-07-22 10.23 10.23 10.23 0 10.23 9.59
15-07-21 10.26 10.26 10.26 0 10.26 9.62
15-07-20 10.29 10.29 10.29 0 10.29 9.65
15-07-17 10.29 10.29 10.29 0 10.29 9.65
Date Open High Low Vol Cls adjCls
15-07-16 10.30 10.30 10.30 0 10.30 9.66
15-07-15 10.25 10.25 10.25 0 10.25 9.61
15-07-14 10.25 10.25 10.25 0 10.25 9.61
15-07-13 10.24 10.24 10.24 0 10.24 9.60
15-07-10 10.18 10.18 10.18 0 10.18 9.55
15-07-09 10.08 10.08 10.08 0 10.08 9.45
15-07-08 10.03 10.03 10.03 0 10.03 9.41
15-07-07 10.09 10.09 10.09 0 10.09 9.46
15-07-06 10.09 10.09 10.09 0 10.09 9.46
Date Open High Low Vol Cls adjCls
15-07-02 10.15 10.15 10.15 0 10.15 9.52
15-07-01 10.15 10.15 10.15 0 10.15 9.52
15-06-30 10.11 10.11 10.11 0 10.11 9.48
15-06-29 10.10 10.10 10.10 0 10.10 9.47
15-06-26 10.24 10.24 10.24 0 10.24 9.60
15-06-25 10.29 10.29 10.29 0 10.29 9.61
15-06-24 10.30 10.30 10.30 0 10.30 9.62
15-06-23 10.33 10.33 10.33 0 10.33 9.65
15-06-22 10.33 10.33 10.33 0 10.33 9.65
Date Open High Low Vol Cls adjCls
15-06-19 10.24 10.24 10.24 0 10.24 9.56
15-06-18 10.25 10.25 10.25 0 10.25 9.57
15-06-17 10.21 10.21 10.21 0 10.21 9.54
15-06-16 10.21 10.21 10.21 0 10.21 9.54
15-06-15 10.20 10.20 10.20 0 10.20 9.53
15-06-12 10.25 10.25 10.25 0 10.25 9.57
15-06-11 10.28 10.28 10.28 0 10.28 9.60
15-06-10 10.26 10.26 10.26 0 10.26 9.58
15-06-09 10.19 10.19 10.19 0 10.19 9.52
Date Open High Low Vol Cls adjCls
15-06-08 10.21 10.21 10.21 0 10.21 9.54
15-06-05 10.24 10.24 10.24 0 10.24 9.56
15-06-04 10.29 10.29 10.29 0 10.29 9.61
15-06-03 10.34 10.34 10.34 0 10.34 9.66
15-06-02 10.35 10.35 10.35 0 10.35 9.67
15-06-01 10.37 10.37 10.37 0 10.37 9.69
15-05-29 10.38 10.38 10.38 0 10.38 9.70
15-05-28 10.42 10.42 10.42 0 10.42 9.73
15-05-27 10.43 10.43 10.43 0 10.43 9.74
Date Open High Low Vol Cls adjCls
15-05-26 10.43 10.43 10.43 0 10.43 9.70
15-05-22 10.49 10.49 10.49 0 10.49 9.75
15-05-21 10.50 10.50 10.50 0 10.50 9.76
15-05-20 10.48 10.48 10.48 0 10.48 9.74
15-05-19 10.48 10.48 10.48 0 10.48 9.74
15-05-18 10.48 10.48 10.48 0 10.48 9.74
15-05-15 10.49 10.49 10.49 0 10.49 9.75
15-05-14 10.46 10.46 10.46 0 10.46 9.73
15-05-13 10.41 10.41 10.41 0 10.41 9.68
Date Open High Low Vol Cls adjCls
15-05-12 10.39 10.39 10.39 0 10.39 9.66
15-05-11 10.43 10.43 10.43 0 10.43 9.70
15-05-08 10.46 10.46 10.46 0 10.46 9.73
15-05-07 10.36 10.36 10.36 0 10.36 9.63
15-05-06 10.35 10.35 10.35 0 10.35 9.62
15-05-05 10.38 10.38 10.38 0 10.38 9.65
15-05-04 10.45 10.45 10.45 0 10.45 9.72
15-05-01 10.44 10.44 10.44 0 10.44 9.71
15-04-30 10.41 10.41 10.41 0 10.41 9.68
Date Open High Low Vol Cls adjCls
15-04-29 10.46 10.46 10.46 0 10.46 9.73
15-04-28 10.52 10.52 10.52 0 10.52 9.78
15-04-27 10.58 10.58 10.58 0 10.58 9.79
15-04-24 10.56 10.56 10.56 0 10.56 9.77
15-04-23 10.54 10.54 10.54 0 10.54 9.75
15-04-22 10.52 10.52 10.52 0 10.52 9.74
15-04-21 10.52 10.52 10.52 0 10.52 9.74
15-04-20 10.50 10.50 10.50 0 10.50 9.72
15-04-17 10.47 10.47 10.47 0 10.47 9.69
Date Open High Low Vol Cls adjCls
15-04-16 10.53 10.53 10.53 0 10.53 9.75
15-04-15 10.53 10.53 10.53 0 10.53 9.75
15-04-14 10.52 10.52 10.52 0 10.52 9.74
15-04-13 10.50 10.50 10.50 0 10.50 9.72
15-04-10 10.52 10.52 10.52 0 10.52 9.74
15-04-09 10.50 10.50 10.50 0 10.50 9.72
15-04-08 10.49 10.49 10.49 0 10.49 9.71
15-04-07 10.47 10.47 10.47 0 10.47 9.69
15-04-06 10.46 10.46 10.46 0 10.46 9.68
Date Open High Low Vol Cls adjCls
15-04-02 10.42 10.42 10.42 0 10.42 9.64
15-04-01 10.39 10.39 10.39 0 10.39 9.62
15-03-31 10.36 10.36 10.36 0 10.36 9.59
15-03-30 10.41 10.41 10.41 0 10.41 9.63
15-03-27 10.37 10.37 10.37 0 10.37 9.60
15-03-26 10.40 10.40 10.40 0 10.40 9.60
15-03-25 10.44 10.44 10.44 0 10.44 9.63
15-03-24 10.49 10.49 10.49 0 10.49 9.68
15-03-23 10.49 10.49 10.49 0 10.49 9.68
Date Open High Low Vol Cls adjCls
15-03-20 10.48 10.48 10.48 0 10.48 9.67
15-03-19 10.40 10.40 10.40 0 10.40 9.60
15-03-18 10.40 10.40 10.40 0 10.40 9.60
15-03-17 10.32 10.32 10.32 0 10.32 9.52
15-03-16 10.34 10.34 10.34 0 10.34 9.54
15-03-13 10.29 10.29 10.29 0 10.29 9.49
15-03-12 10.33 10.33 10.33 0 10.33 9.53
15-03-11 10.27 10.27 10.27 0 10.27 9.48
15-03-10 10.26 10.26 10.26 0 10.26 9.47
Date Open High Low Vol Cls adjCls
15-03-09 10.35 10.35 10.35 0 10.35 9.55
15-03-06 10.35 10.35 10.35 0 10.35 9.55
15-03-05 10.44 10.44 10.44 0 10.44 9.63
15-03-04 10.43 10.43 10.43 0 10.43 9.62
15-03-03 10.46 10.46 10.46 0 10.46 9.65
15-03-02 10.49 10.49 10.49 0 10.49 9.68
15-02-27 10.48 10.48 10.48 0 10.48 9.67
15-02-26 10.48 10.48 10.48 0 10.48 9.67
15-02-25 10.48 10.48 10.48 0 10.48 9.67
Date Open High Low Vol Cls adjCls
15-02-24 10.50 10.50 10.50 0 10.50 9.66
15-02-23 10.48 10.48 10.48 0 10.48 9.64
15-02-20 10.49 10.49 10.49 0 10.49 9.65
15-02-19 10.45 10.45 10.45 0 10.45 9.62
15-02-18 10.46 10.46 10.46 0 10.46 9.62
15-02-17 10.45 10.45 10.45 0 10.45 9.62
15-02-13 10.45 10.45 10.45 0 10.45 9.62
15-02-12 10.42 10.42 10.42 0 10.42 9.59
15-02-11 10.36 10.36 10.36 0 10.36 9.53
Date Open High Low Vol Cls adjCls
15-02-10 10.38 10.38 10.38 0 10.38 9.55
15-02-09 10.35 10.35 10.35 0 10.35 9.52
15-02-06 10.38 10.38 10.38 0 10.38 9.55
15-02-05 10.41 10.41 10.41 0 10.41 9.58
15-02-04 10.36 10.36 10.36 0 10.36 9.53
15-02-03 10.39 10.39 10.39 0 10.39 9.56
15-02-02 10.30 10.30 10.30 0 10.30 9.48
15-01-30 10.25 10.25 10.25 0 10.25 9.43
15-01-29 10.34 10.34 10.34 0 10.34 9.51
Date Open High Low Vol Cls adjCls
15-01-28 10.31 10.31 10.31 0 10.31 9.47
15-01-27 10.35 10.35 10.35 0 10.35 9.51
15-01-26 10.38 10.38 10.38 0 10.38 9.54
15-01-23 10.34 10.34 10.34 0 10.34 9.50
15-01-22 10.34 10.34 10.34 0 10.34 9.50
15-01-21 10.27 10.27 10.27 0 10.27 9.44
15-01-20 10.24 10.24 10.24 0 10.24 9.41
15-01-16 10.24 10.24 10.24 0 10.24 9.41
15-01-15 10.17 10.17 10.17 0 10.17 9.35
Date Open High Low Vol Cls adjCls
15-01-14 10.16 10.16 10.16 0 10.16 9.34
15-01-13 10.19 10.19 10.19 0 10.19 9.36
15-01-12 10.17 10.17 10.17 0 10.17 9.35
15-01-09 10.19 10.19 10.19 0 10.19 9.36
15-01-08 10.22 10.22 10.22 0 10.22 9.39
15-01-07 10.13 10.13 10.13 0 10.13 9.31
15-01-06 10.06 10.06 10.06 0 10.06 9.24
15-01-05 10.10 10.10 10.10 0 10.10 9.28
15-01-02 10.19 10.19 10.19 0 10.19 9.36
Date Open High Low Vol Cls adjCls
14-12-31 10.19 10.19 10.19 0 10.19 9.36
14-12-30 10.23 10.23 10.23 0 10.23 9.40
14-12-29 10.34 10.34 10.34 0 10.34 9.43
14-12-26 10.34 10.34 10.34 0 10.34 9.43
14-12-24 10.32 10.32 10.32 0 10.32 9.42
14-12-23 10.32 10.32 10.32 0 10.32 9.42
14-12-22 10.32 10.32 10.32 0 10.32 9.42
14-12-19 10.28 10.28 10.28 0 10.28 9.38
14-12-18 10.25 10.25 10.25 0 10.25 9.35
Date Open High Low Vol Cls adjCls
14-12-17 10.10 10.10 10.10 0 10.10 9.22
14-12-16 10.00 10.00 10.00 0 10.00 9.12
14-12-15 10.03 10.03 10.03 0 10.03 9.15
14-12-12 10.11 10.11 10.11 0 10.11 9.22
14-12-11 10.24 10.24 10.24 0 10.24 9.33
14-12-10 10.24 10.24 10.24 0 10.24 9.33
14-12-09 10.32 10.32 10.32 0 10.32 9.40
14-12-08 10.36 10.36 10.36 0 10.36 9.43
14-12-05 10.41 10.41 10.41 0 10.41 9.48
Date Open High Low Vol Cls adjCls
14-12-04 10.40 10.40 10.40 0 10.40 9.47
14-12-03 10.41 10.41 10.41 0 10.41 9.48
14-12-02 10.40 10.40 10.40 0 10.40 9.47
14-12-01 10.39 10.39 10.39 0 10.39 9.46
14-11-28 10.43 10.43 10.43 0 10.43 9.50
14-11-26 10.48 10.48 10.48 0 10.48 9.52
14-11-25 10.46 10.46 10.46 0 10.46 9.50
14-11-24 10.46 10.46 10.46 0 10.46 9.50
14-11-21 10.44 10.44 10.44 0 10.44 9.48
Date Open High Low Vol Cls adjCls
14-11-20 10.39 10.39 10.39 0 10.39 9.43
14-11-19 10.40 10.40 10.40 0 10.40 9.44
14-11-18 10.41 10.41 10.41 0 10.41 9.45
14-11-17 10.39 10.39 10.39 0 10.39 9.43
14-11-14 10.40 10.40 10.40 0 10.40 9.44
14-11-13 10.39 10.39 10.39 0 10.39 9.43
14-11-12 10.39 10.39 10.39 0 10.39 9.43
14-11-11 10.42 10.42 10.42 0 10.42 9.46
14-11-10 10.40 10.40 10.40 0 10.40 9.44
Date Open High Low Vol Cls adjCls
14-11-07 10.37 10.37 10.37 0 10.37 9.42
14-11-06 10.38 10.38 10.38 0 10.38 9.42
14-11-05 10.40 10.40 10.40 0 10.40 9.44
14-11-04 10.38 10.38 10.38 0 10.38 9.42
14-11-03 10.40 10.40 10.40 0 10.40 9.44
14-10-31 10.42 10.42 10.42 0 10.42 9.46
14-10-30 10.39 10.39 10.39 0 10.39 9.41
14-10-29 10.36 10.36 10.36 0 10.36 9.38
14-10-28 10.36 10.36 10.36 0 10.36 9.38
Date Open High Low Vol Cls adjCls
14-10-27 10.29 10.29 10.29 0 10.29 9.32
14-10-24 10.31 10.31 10.31 0 10.31 9.33
14-10-23 10.28 10.28 10.28 0 10.28 9.31
14-10-22 10.22 10.22 10.22 0 10.22 9.25
14-10-21 10.24 10.24 10.24 0 10.24 9.27
14-10-20 10.15 10.15 10.15 0 10.15 9.19
14-10-17 10.12 10.12 10.12 0 10.12 9.16
14-10-16 10.02 10.02 10.02 0 10.02 9.07
14-10-15 10.03 10.03 10.03 0 10.03 9.08
Date Open High Low Vol Cls adjCls
14-10-14 10.10 10.10 10.10 0 10.10 9.14
14-10-13 10.11 10.11 10.11 0 10.11 9.15
14-10-10 10.14 10.14 10.14 0 10.14 9.18
14-10-09 10.21 10.21 10.21 0 10.21 9.24
14-10-08 10.30 10.30 10.30 0 10.30 9.32
14-10-07 10.25 10.25 10.25 0 10.25 9.28
14-10-06 10.31 10.31 10.31 0 10.31 9.33
14-10-03 10.29 10.29 10.29 0 10.29 9.32
14-10-02 10.24 10.24 10.24 0 10.24 9.27
Date Open High Low Vol Cls adjCls
14-10-01 10.27 10.27 10.27 0 10.27 9.30
14-09-30 10.35 10.35 10.35 0 10.35 9.37
14-09-29 10.35 10.35 10.35 0 10.35 9.34
14-09-26 10.39 10.39 10.39 0 10.39 9.38
14-09-25 10.38 10.38 10.38 0 10.38 9.37
14-09-24 10.46 10.46 10.46 0 10.46 9.44
14-09-23 10.44 10.44 10.44 0 10.44 9.42
14-09-22 10.49 10.49 10.49 0 10.49 9.47
14-09-19 10.52 10.52 10.52 0 10.52 9.49
Date Open High Low Vol Cls adjCls
14-09-18 10.52 10.52 10.52 0 10.52 9.49
14-09-17 10.49 10.49 10.49 0 10.49 9.47
14-09-16 10.50 10.50 10.50 0 10.50 9.48
14-09-15 10.48 10.48 10.48 0 10.48 9.46
14-09-12 10.49 10.49 10.49 0 10.49 9.47
14-09-11 10.53 10.53 10.53 0 10.53 9.50
14-09-10 10.54 10.54 10.54 0 10.54 9.51
14-09-09 10.56 10.56 10.56 0 10.56 9.53
14-09-08 10.59 10.59 10.59 0 10.59 9.56
Date Open High Low Vol Cls adjCls
14-09-05 10.63 10.63 10.63 0 10.63 9.59
14-09-04 10.62 10.62 10.62 0 10.62 9.58
14-09-03 10.64 10.64 10.64 0 10.64 9.60
14-09-02 10.62 10.62 10.62 0 10.62 9.58
14-08-29 10.63 10.63 10.63 0 10.63 9.59
14-08-28 10.65 10.65 10.65 0 10.65 9.58
14-08-27 10.67 10.67 10.67 0 10.67 9.60
14-08-26 10.65 10.65 10.65 0 10.65 9.58
14-08-25 10.64 10.64 10.64 0 10.64 9.57
Date Open High Low Vol Cls adjCls
14-08-22 10.62 10.62 10.62 0 10.62 9.55
14-08-21 10.63 10.63 10.63 0 10.63 9.56
14-08-20 10.61 10.61 10.61 0 10.61 9.54
14-08-19 10.62 10.62 10.62 0 10.62 9.55
14-08-18 10.59 10.59 10.59 0 10.59 9.52
14-08-15 10.55 10.55 10.55 0 10.55 9.49
14-08-14 10.54 10.54 10.54 0 10.54 9.48
14-08-13 10.51 10.51 10.51 0 10.51 9.45
14-08-12 10.47 10.47 10.47 0 10.47 9.42
Date Open High Low Vol Cls adjCls
14-08-11 10.47 10.47 10.47 0 10.47 9.42
14-08-08 10.43 10.43 10.43 0 10.43 9.38
14-08-07 10.40 10.40 10.40 0 10.40 9.35
14-08-06 10.44 10.44 10.44 0 10.44 9.39
14-08-05 10.47 10.47 10.47 0 10.47 9.42
14-08-04 10.51 10.51 10.51 0 10.51 9.45
14-08-01 10.48 10.48 10.48 0 10.48 9.43
14-07-31 10.53 10.53 10.53 0 10.53 9.47
14-07-30 10.67 10.67 10.67 0 10.67 9.56
Date Open High Low Vol Cls adjCls
14-07-29 10.68 10.68 10.68 0 10.68 9.57
14-07-28 10.70 10.70 10.70 0 10.70 9.59
14-07-25 10.70 10.70 10.70 0 10.70 9.59
14-07-24 10.73 10.73 10.73 0 10.73 9.62
14-07-23 10.72 10.72 10.72 0 10.72 9.61
14-07-22 10.72 10.72 10.72 0 10.72 9.61
14-07-21 10.69 10.69 10.69 0 10.69 9.58
14-07-18 10.70 10.70 10.70 0 10.70 9.59
14-07-17 10.66 10.66 10.66 0 10.66 9.55
Date Open High Low Vol Cls adjCls
14-07-16 10.72 10.72 10.72 0 10.72 9.61
14-07-15 10.69 10.69 10.69 0 10.69 9.58
14-07-14 10.71 10.71 10.71 0 10.71 9.60
14-07-11 10.68 10.68 10.68 0 10.68 9.57
14-07-10 10.67 10.67 10.67 0 10.67 9.56
14-07-09 10.71 10.71 10.71 0 10.71 9.60
14-07-08 10.70 10.70 10.70 0 10.70 9.59
14-07-07 10.73 10.73 10.73 0 10.73 9.62
14-07-03 10.76 10.76 10.76 0 10.76 9.64
Date Open High Low Vol Cls adjCls
14-07-02 10.74 10.74 10.74 0 10.74 9.63
14-07-01 10.73 10.73 10.73 0 10.73 9.62
14-06-30 10.70 10.70 10.70 0 10.70 9.59
14-06-27 10.74 10.74 10.74 0 10.74 9.59
14-06-26 10.73 10.73 10.73 0 10.73 9.58
14-06-25 10.72 10.72 10.72 0 10.72 9.57
14-06-24 10.72 10.72 10.72 0 10.72 9.57
14-06-23 10.74 10.74 10.74 0 10.74 9.59
14-06-20 10.74 10.74 10.74 0 10.74 9.59
Date Open High Low Vol Cls adjCls
14-06-19 10.74 10.74 10.74 0 10.74 9.59
14-06-18 10.71 10.71 10.71 0 10.71 9.56
14-06-17 10.67 10.67 10.67 0 10.67 9.53
14-06-16 10.67 10.67 10.67 0 10.67 9.53
14-06-13 10.67 10.67 10.67 0 10.67 9.53
14-06-12 10.66 10.66 10.66 0 10.66 9.52
14-06-11 10.67 10.67 10.67 0 10.67 9.53
14-06-10 10.69 10.69 10.69 0 10.69 9.54
14-06-09 10.69 10.69 10.69 0 10.69 9.54
Date Open High Low Vol Cls adjCls
14-06-06 10.65 10.65 10.65 0 10.65 9.51
14-06-05 10.65 10.65 10.65 0 10.65 9.51
14-06-04 10.61 10.61 10.61 0 10.61 9.47
14-06-03 10.61 10.61 10.61 0 10.61 9.47
14-06-02 10.62 10.62 10.62 0 10.62 9.48
14-05-30 10.60 10.60 10.60 0 10.60 9.46
14-05-29 10.66 10.66 10.66 0 10.66 9.45
14-05-28 10.64 10.64 10.64 0 10.64 9.43
14-05-27 10.65 10.65 10.65 0 10.65 9.44
Date Open High Low Vol Cls adjCls
14-05-23 10.62 10.62 10.62 0 10.62 9.42
14-05-22 10.61 10.61 10.61 0 10.61 9.41
14-05-21 10.60 10.60 10.60 0 10.60 9.40
14-05-20 10.56 10.56 10.56 0 10.56 9.36
14-05-19 10.59 10.59 10.59 0 10.59 9.39
14-05-16 10.59 10.59 10.59 0 10.59 9.39
14-05-15 10.56 10.56 10.56 0 10.56 9.36
14-05-14 10.60 10.60 10.60 0 10.60 9.40
14-05-13 10.60 10.60 10.60 0 10.60 9.40
Date Open High Low Vol Cls adjCls
14-05-12 10.60 10.60 10.60 0 10.60 9.40
14-05-09 10.57 10.57 10.57 0 10.57 9.37
14-05-08 10.57 10.57 10.57 0 10.57 9.37
14-05-07 10.57 10.57 10.57 0 10.57 9.37
14-05-06 10.54 10.54 10.54 0 10.54 9.34
14-05-05 10.54 10.54 10.54 0 10.54 9.34
14-05-02 10.54 10.54 10.54 0 10.54 9.34
14-05-01 10.54 10.54 10.54 0 10.54 9.34
14-04-30 10.54 10.54 10.54 0 10.54 9.34
Date Open High Low Vol Cls adjCls
14-04-29 10.56 10.56 10.56 0 10.56 9.32
14-04-28 10.52 10.52 10.52 0 10.52 9.28
14-04-25 10.50 10.50 10.50 0 10.50 9.27
14-04-24 10.53 10.53 10.53 0 10.53 9.29
14-04-23 10.52 10.52 10.52 0 10.52 9.28
14-04-22 10.53 10.53 10.53 0 10.53 9.29
14-04-21 10.49 10.49 10.49 0 10.49 9.26
14-04-17 10.48 10.48 10.48 0 10.48 9.25
14-04-16 10.46 10.46 10.46 0 10.46 9.23
Date Open High Low Vol Cls adjCls
14-04-15 10.41 10.41 10.41 0 10.41 9.19
14-04-14 10.41 10.41 10.41 0 10.41 9.19
14-04-11 10.39 10.39 10.39 0 10.39 9.17
14-04-10 10.43 10.43 10.43 0 10.43 9.21
14-04-09 10.50 10.50 10.50 0 10.50 9.27
14-04-08 10.44 10.44 10.44 0 10.44 9.21
14-04-07 10.43 10.43 10.43 0 10.43 9.21
14-04-04 10.45 10.45 10.45 0 10.45 9.22
14-04-03 10.47 10.47 10.47 0 10.47 9.24
Date Open High Low Vol Cls adjCls
14-04-02 10.49 10.49 10.49 0 10.49 9.26
14-04-01 10.48 10.48 10.48 0 10.48 9.25
14-03-31 10.45 10.45 10.45 0 10.45 9.22
14-03-28 10.45 10.45 10.45 0 10.45 9.19
14-03-27 10.41 10.41 10.41 0 10.41 9.15
14-03-26 10.40 10.40 10.40 0 10.40 9.14
14-03-25 10.41 10.41 10.41 0 10.41 9.15
14-03-24 10.36 10.36 10.36 0 10.36 9.11
14-03-21 10.37 10.37 10.37 0 10.37 9.12
Date Open High Low Vol Cls adjCls
14-03-20 10.37 10.37 10.37 0 10.37 9.12
14-03-19 10.37 10.37 10.37 0 10.37 9.12
14-03-18 10.41 10.41 10.41 0 10.41 9.15
14-03-17 10.37 10.37 10.37 0 10.37 9.12
14-03-14 10.31 10.31 10.31 0 10.31 9.06
14-03-13 10.32 10.32 10.32 0 10.32 9.07
14-03-12 10.38 10.38 10.38 0 10.38 9.13
14-03-11 10.39 10.39 10.39 0 10.39 9.13
14-03-10 10.41 10.41 10.41 0 10.41 9.15
Date Open High Low Vol Cls adjCls
14-03-07 10.44 10.44 10.44 0 10.44 9.18
14-03-06 10.46 10.46 10.46 0 10.46 9.20
14-03-05 10.43 10.43 10.43 0 10.43 9.17
14-03-04 10.44 10.44 10.44 0 10.44 9.18
14-03-03 10.35 10.35 10.35 0 10.35 9.10
14-02-28 10.43 10.43 10.43 0 10.43 9.17
14-02-27 10.43 10.43 10.43 0 10.43 9.14
14-02-26 10.40 10.40 10.40 0 10.40 9.12
14-02-25 10.41 10.41 10.41 0 10.41 9.13
Date Open High Low Vol Cls adjCls
14-02-24 10.41 10.41 10.41 0 10.41 9.13
14-02-21 10.38 10.38 10.38 0 10.38 9.10
14-02-20 10.36 10.36 10.36 0 10.36 9.08
14-02-19 10.33 10.33 10.33 0 10.33 9.06
14-02-18 10.35 10.35 10.35 0 10.35 9.07
14-02-14 10.33 10.33 10.33 0 10.33 9.06
14-02-13 10.29 10.29 10.29 0 10.29 9.02
14-02-12 10.27 10.27 10.27 0 10.27 9.00
14-02-11 10.26 10.26 10.26 0 10.26 8.99
Date Open High Low Vol Cls adjCls
14-02-10 10.19 10.19 10.19 0 10.19 8.93
14-02-07 10.19 10.19 10.19 0 10.19 8.93
14-02-06 10.13 10.13 10.13 0 10.13 8.88
14-02-05 10.04 10.04 10.04 0 10.04 8.80
14-02-04 10.04 10.04 10.04 0 10.04 8.80
14-02-03 10.01 10.01 10.01 0 10.01 8.77
14-01-31 10.10 10.10 10.10 0 10.10 8.85
14-01-30 10.16 10.16 10.16 0 10.16 8.89
14-01-29 10.13 10.13 10.13 0 10.13 8.86
Date Open High Low Vol Cls adjCls
14-01-28 10.18 10.18 10.18 0 10.18 8.90
14-01-27 10.15 10.15 10.15 0 10.15 8.88
14-01-24 10.18 10.18 10.18 0 10.18 8.90
14-01-23 10.30 10.30 10.30 0 10.30 9.01
14-01-22 10.34 10.34 10.34 0 10.34 9.04
14-01-21 10.33 10.33 10.33 0 10.33 9.03
14-01-17 10.31 10.31 10.31 0 10.31 9.02
14-01-16 10.32 10.32 10.32 0 10.32 9.03
14-01-15 10.33 10.33 10.33 0 10.33 9.03
Date Open High Low Vol Cls adjCls
14-01-14 10.31 10.31 10.31 0 10.31 9.02
14-01-13 10.27 10.27 10.27 0 10.27 8.98
14-01-10 10.30 10.30 10.30 0 10.30 9.01
14-01-09 10.26 10.26 10.26 0 10.26 8.97
14-01-08 10.26 10.26 10.26 0 10.26 8.97
14-01-07 10.27 10.27 10.27 0 10.27 8.98
14-01-06 10.24 10.24 10.24 0 10.24 8.96
14-01-03 10.24 10.24 10.24 0 10.24 8.96
14-01-02 10.24 10.24 10.24 0 10.24 8.96
Date Open High Low Vol Cls adjCls
13-12-31 10.30 10.30 10.30 0 10.30 9.01
13-12-30 10.35 10.35 10.35 0 10.35 9.00
13-12-27 10.33 10.33 10.33 0 10.33 8.98
13-12-26 10.32 10.32 10.32 0 10.32 8.97
13-12-24 10.30 10.30 10.30 0 10.30 8.95
13-12-23 10.28 10.28 10.28 0 10.28 8.94
13-12-20 10.26 10.26 10.26 0 10.26 8.92
13-12-19 10.23 10.23 10.23 0 10.23 8.89
13-12-18 10.23 10.23 10.23 0 10.23 8.89
Date Open High Low Vol Cls adjCls
13-12-17 10.17 10.17 10.17 0 10.17 8.84
13-12-16 10.18 10.18 10.18 0 10.18 8.85
13-12-13 10.15 10.15 10.15 0 10.15 8.82
13-12-12 10.15 10.15 10.15 0 10.15 8.82
13-12-11 10.17 10.17 10.17 0 10.17 8.84
13-12-10 10.22 10.22 10.22 0 10.22 8.88
13-12-09 10.24 10.24 10.24 0 10.24 8.90
13-12-06 10.23 10.23 10.23 0 10.23 8.89
13-12-05 10.17 10.17 10.17 0 10.17 8.84
Date Open High Low Vol Cls adjCls
13-12-04 10.19 10.19 10.19 0 10.19 8.86
13-12-03 10.21 10.21 10.21 0 10.21 8.87
13-12-02 10.25 10.25 10.25 0 10.25 8.91
13-11-29 10.28 10.28 10.28 0 10.28 8.94
13-11-27 10.31 10.31 10.31 0 10.31 8.93
13-11-26 10.29 10.29 10.29 0 10.29 8.92
13-11-25 10.30 10.30 10.30 0 10.30 8.92
13-11-22 10.31 10.31 10.31 0 10.31 8.93
13-11-21 10.28 10.28 10.28 0 10.28 8.91
Date Open High Low Vol Cls adjCls
13-11-20 10.26 10.26 10.26 0 10.26 8.89
13-11-19 10.30 10.30 10.30 0 10.30 8.92
13-11-18 10.31 10.31 10.31 0 10.31 8.93
13-11-15 10.30 10.30 10.30 0 10.30 8.92
13-11-14 10.26 10.26 10.26 0 10.26 8.89
13-11-13 10.23 10.23 10.23 0 10.23 8.86
13-11-12 10.23 10.23 10.23 0 10.23 8.86
13-11-11 10.25 10.25 10.25 0 10.25 8.88
13-11-08 10.26 10.26 10.26 0 10.26 8.89
Date Open High Low Vol Cls adjCls
13-11-07 10.25 10.25 10.25 0 10.25 8.88
13-11-06 10.32 10.32 10.32 0 10.32 8.94
13-11-05 10.29 10.29 10.29 0 10.29 8.92
13-11-04 10.33 10.33 10.33 0 10.33 8.95
13-11-01 10.32 10.32 10.32 0 10.32 8.94
13-10-31 10.32 10.32 10.32 0 10.32 8.94
13-10-30 10.38 10.38 10.38 0 10.38 8.97
13-10-29 10.40 10.40 10.40 0 10.40 8.98
13-10-28 10.39 10.39 10.39 0 10.39 8.98
Date Open High Low Vol Cls adjCls
13-10-25 10.39 10.39 10.39 0 10.39 8.98
13-10-24 10.39 10.39 10.39 0 10.39 8.98
13-10-23 10.37 10.37 10.37 0 10.37 8.96
13-10-22 10.39 10.39 10.39 0 10.39 8.98
13-10-21 10.35 10.35 10.35 0 10.35 8.94
13-10-18 10.34 10.34 10.34 0 10.34 8.93
13-10-17 10.31 10.31 10.31 0 10.31 8.91
13-10-16 10.25 10.25 10.25 0 10.25 8.85
13-10-15 10.19 10.19 10.19 0 10.19 8.80
Date Open High Low Vol Cls adjCls
13-10-14 10.20 10.20 10.20 0 10.20 8.81
13-10-11 10.19 10.19 10.19 0 10.19 8.80
13-10-10 10.16 10.16 10.16 0 10.16 8.78
13-10-09 10.06 10.06 10.06 0 10.06 8.69
13-10-08 10.05 10.05 10.05 0 10.05 8.68
13-10-07 10.09 10.09 10.09 0 10.09 8.72
13-10-04 10.12 10.12 10.12 0 10.12 8.74
13-10-03 10.09 10.09 10.09 0 10.09 8.72
13-10-02 10.10 10.10 10.10 0 10.10 8.72
Date Open High Low Vol Cls adjCls
13-10-01 10.10 10.10 10.10 0 10.10 8.72
13-09-30 10.06 10.06 10.06 0 10.06 8.69
13-09-27 10.13 10.13 10.13 0 10.13 8.72
13-09-26 10.15 10.15 10.15 0 10.15 8.74
13-09-25 10.14 10.14 10.14 0 10.14 8.73
13-09-24 10.15 10.15 10.15 0 10.15 8.74
13-09-23 10.15 10.15 10.15 0 10.15 8.74
13-09-20 10.16 10.16 10.16 0 10.16 8.75
13-09-19 10.19 10.19 10.19 0 10.19 8.77
Date Open High Low Vol Cls adjCls
13-09-18 10.17 10.17 10.17 0 10.17 8.76
13-09-17 10.06 10.06 10.06 0 10.06 8.66
13-09-16 10.05 10.05 10.05 0 10.05 8.65
13-09-13 10.00 10.00 10.00 0 10.00 8.61
13-09-12 9.99 9.99 9.99 0 9.99 8.60
13-09-11 10.01 10.01 10.01 0 10.01 8.62
13-09-10 9.98 9.98 9.98 0 9.98 8.59
13-09-09 9.93 9.93 9.93 0 9.93 8.55
13-09-06 9.86 9.86 9.86 0 9.86 8.49
Date Open High Low Vol Cls adjCls
13-09-05 9.83 9.83 9.83 0 9.83 8.46
13-09-04 9.84 9.84 9.84 0 9.84 8.47
13-09-03 9.82 9.82 9.82 0 9.82 8.45
13-08-30 9.79 9.79 9.79 0 9.79 8.43
13-08-29 9.85 9.85 9.85 0 9.85 8.44
13-08-28 9.84 9.84 9.84 0 9.84 8.44
13-08-27 9.85 9.85 9.85 0 9.85 8.44
13-08-26 9.91 9.91 9.91 0 9.91 8.50
13-08-23 9.93 9.93 9.93 0 9.93 8.51
Date Open High Low Vol Cls adjCls
13-08-22 9.88 9.88 9.88 0 9.88 8.47
13-08-21 9.85 9.85 9.85 0 9.85 8.44
13-08-20 9.91 9.91 9.91 0 9.91 8.50
13-08-19 9.91 9.91 9.91 0 9.91 8.50
13-08-16 9.96 9.96 9.96 0 9.96 8.54
13-08-15 9.98 9.98 9.98 0 9.98 8.56
13-08-14 10.04 10.04 10.04 0 10.04 8.61
13-08-13 10.06 10.06 10.06 0 10.06 8.62
13-08-12 10.05 10.05 10.05 0 10.05 8.62
Date Open High Low Vol Cls adjCls
13-08-09 10.05 10.05 10.05 0 10.05 8.62
13-08-08 10.05 10.05 10.05 0 10.05 8.62
13-08-07 10.01 10.01 10.01 0 10.01 8.58
13-08-06 10.04 10.04 10.04 0 10.04 8.61
13-08-05 10.07 10.07 10.07 0 10.07 8.63
13-08-02 10.08 10.08 10.08 0 10.08 8.64
13-08-01 10.06 10.06 10.06 0 10.06 8.62
13-07-31 10.03 10.03 10.03 0 10.03 8.60
13-07-30 10.08 10.08 10.08 0 10.08 8.61
Date Open High Low Vol Cls adjCls
13-07-29 10.08 10.08 10.08 0 10.08 8.61
13-07-26 10.11 10.11 10.11 0 10.11 8.64
13-07-25 10.13 10.13 10.13 0 10.13 8.65
13-07-24 10.12 10.12 10.12 0 10.12 8.65
13-07-23 10.16 10.16 10.16 0 10.16 8.68
13-07-22 10.14 10.14 10.14 0 10.14 8.66
13-07-19 10.12 10.12 10.12 0 10.12 8.65
13-07-18 10.11 10.11 10.11 0 10.11 8.64
13-07-17 10.09 10.09 10.09 0 10.09 8.62
Date Open High Low Vol Cls adjCls
13-07-16 10.06 10.06 10.06 0 10.06 8.59
13-07-15 10.07 10.07 10.07 0 10.07 8.60
13-07-12 10.04 10.04 10.04 0 10.04 8.58
13-07-11 10.04 10.04 10.04 0 10.04 8.58
13-07-10 9.91 9.91 9.91 0 9.91 8.47
13-07-09 9.90 9.90 9.90 0 9.90 8.46
13-07-08 9.86 9.86 9.86 0 9.86 8.42
13-07-05 9.86 9.86 9.86 0 9.86 8.42
13-07-03 9.84 9.84 9.84 0 9.84 8.41
Date Open High Low Vol Cls adjCls
13-07-02 9.87 9.87 9.87 0 9.87 8.43
13-07-01 9.87 9.87 9.87 0 9.87 8.43
13-06-28 9.84 9.84 9.84 0 9.84 8.41
13-06-27 9.87 9.87 9.87 0 9.87 8.39
13-06-26 9.80 9.80 9.80 0 9.80 8.33
13-06-25 9.73 9.73 9.73 0 9.73 8.28
13-06-24 9.69 9.69 9.69 0 9.69 8.24
13-06-21 9.79 9.79 9.79 0 9.79 8.33
13-06-20 9.80 9.80 9.80 0 9.80 8.33
Date Open High Low Vol Cls adjCls
13-06-19 10.01 10.01 10.01 0 10.01 8.51
13-06-18 10.11 10.11 10.11 0 10.11 8.60
13-06-17 10.09 10.09 10.09 0 10.09 8.58
13-06-14 10.04 10.04 10.04 0 10.04 8.54
13-06-13 10.03 10.03 10.03 0 10.03 8.53
13-06-12 9.97 9.97 9.97 0 9.97 8.48
13-06-11 10.01 10.01 10.01 0 10.01 8.51
13-06-10 10.10 10.10 10.10 0 10.10 8.59
13-06-07 10.12 10.12 10.12 0 10.12 8.61
Date Open High Low Vol Cls adjCls
13-06-06 10.07 10.07 10.07 0 10.07 8.56
13-06-05 10.05 10.05 10.05 0 10.05 8.55
13-06-04 10.16 10.16 10.16 0 10.16 8.64
13-06-03 10.17 10.17 10.17 0 10.17 8.65
13-05-31 10.16 10.16 10.16 0 10.16 8.64
13-05-30 10.29 10.29 10.29 0 10.29 8.71
13-05-29 10.29 10.29 10.29 0 10.29 8.71
13-05-28 10.37 10.37 10.37 0 10.37 8.78
13-05-24 10.34 10.34 10.34 0 10.34 8.76
Date Open High Low Vol Cls adjCls
13-05-23 10.37 10.37 10.37 0 10.37 8.78
13-05-22 10.44 10.44 10.44 0 10.44 8.84
13-05-21 10.47 10.47 10.47 0 10.47 8.87
13-05-20 10.47 10.47 10.47 0 10.47 8.87
13-05-17 10.46 10.46 10.46 0 10.46 8.86
13-05-16 10.43 10.43 10.43 0 10.43 8.83
13-05-15 10.46 10.46 10.46 0 10.46 8.86
13-05-14 10.45 10.45 10.45 0 10.45 8.85
13-05-13 10.43 10.43 10.43 0 10.43 8.83
Date Open High Low Vol Cls adjCls
13-05-10 10.44 10.44 10.44 0 10.44 8.84
13-05-09 10.44 10.44 10.44 0 10.44 8.84
13-05-08 10.48 10.48 10.48 0 10.48 8.87
13-05-07 10.44 10.44 10.44 0 10.44 8.84
13-05-06 10.41 10.41 10.41 0 10.41 8.81
13-05-03 10.42 10.42 10.42 0 10.42 8.82
13-05-02 10.37 10.37 10.37 0 10.37 8.78
13-05-01 10.34 10.34 10.34 0 10.34 8.76
13-04-30 10.36 10.36 10.36 0 10.36 8.77
Date Open High Low Vol Cls adjCls
13-04-29 10.36 10.36 10.36 0 10.36 8.74
13-04-26 10.31 10.31 10.31 0 10.31 8.70
13-04-25 10.30 10.30 10.30 0 10.30 8.69
13-04-24 10.28 10.28 10.28 0 10.28 8.68
13-04-23 10.24 10.24 10.24 0 10.24 8.64
13-04-22 10.19 10.19 10.19 0 10.19 8.60
13-04-19 10.18 10.18 10.18 0 10.18 8.59
13-04-18 10.13 10.13 10.13 0 10.13 8.55
13-04-17 10.13 10.13 10.13 0 10.13 8.55
Date Open High Low Vol Cls adjCls
13-04-16 10.20 10.20 10.20 0 10.20 8.61
13-04-15 10.14 10.14 10.14 0 10.14 8.56
13-04-12 10.24 10.24 10.24 0 10.24 8.64
13-04-11 10.23 10.23 10.23 0 10.23 8.63
13-04-10 10.20 10.20 10.20 0 10.20 8.61
13-04-09 10.15 10.15 10.15 0 10.15 8.57
13-04-08 10.12 10.12 10.12 0 10.12 8.54
13-04-05 10.10 10.10 10.10 0 10.10 8.52
13-04-04 10.11 10.11 10.11 0 10.11 8.53
Date Open High Low Vol Cls adjCls
13-04-03 10.09 10.09 10.09 0 10.09 8.52
13-04-02 10.11 10.11 10.11 0 10.11 8.53
13-04-01 10.08 10.08 10.08 0 10.08 8.51
13-03-28 10.10 10.10 10.10 0 10.10 8.52
13-03-27 10.12 10.12 10.12 0 10.12 8.51
13-03-26 10.13 10.13 10.13 0 10.13 8.52
13-03-25 10.09 10.09 10.09 0 10.09 8.48
13-03-22 10.10 10.10 10.10 0 10.10 8.49
13-03-21 10.08 10.08 10.08 0 10.08 8.47
Date Open High Low Vol Cls adjCls
13-03-20 10.10 10.10 10.10 0 10.10 8.49
13-03-19 10.08 10.08 10.08 0 10.08 8.47
13-03-18 10.09 10.09 10.09 0 10.09 8.48
13-03-15 10.13 10.13 10.13 0 10.13 8.52
13-03-14 10.13 10.13 10.13 0 10.13 8.52
13-03-13 10.10 10.10 10.10 0 10.10 8.49
13-03-12 10.11 10.11 10.11 0 10.11 8.50
13-03-11 10.11 10.11 10.11 0 10.11 8.50
13-03-08 10.10 10.10 10.10 0 10.10 8.49
Date Open High Low Vol Cls adjCls
13-03-07 10.10 10.10 10.10 0 10.10 8.49
13-03-06 10.08 10.08 10.08 0 10.08 8.47
13-03-05 10.07 10.07 10.07 0 10.07 8.47
13-03-04 10.03 10.03 10.03 0 10.03 8.43
13-03-01 10.02 10.02 10.02 0 10.02 8.42
13-02-28 10.01 10.01 10.01 0 10.01 8.41
13-02-27 10.04 10.04 10.04 0 10.04 8.41
13-02-26 10.00 10.00 10.00 0 10.00 8.38
13-02-25 9.99 9.99 9.99 0 9.99 8.37
Date Open High Low Vol Cls adjCls
13-02-22 10.04 10.04 10.04 0 10.04 8.41
13-02-21 10.00 10.00 10.00 0 10.00 8.38
13-02-20 10.04 10.04 10.04 0 10.04 8.41
13-02-19 10.07 10.07 10.07 0 10.07 8.44
13-02-15 10.04 10.04 10.04 0 10.04 8.41
13-02-14 10.04 10.04 10.04 0 10.04 8.41
13-02-13 10.05 10.05 10.05 0 10.05 8.42
13-02-12 10.03 10.03 10.03 0 10.03 8.40
13-02-11 10.01 10.01 10.01 0 10.01 8.39
Date Open High Low Vol Cls adjCls
13-02-08 10.01 10.01 10.01 0 10.01 8.39
13-02-07 9.99 9.99 9.99 0 9.99 8.37
13-02-06 10.01 10.01 10.01 0 10.01 8.39
13-02-05 10.02 10.02 10.02 0 10.02 8.40
13-02-04 10.00 10.00 10.00 0 10.00 8.38
13-02-01 10.03 10.03 10.03 0 10.03 8.40
13-01-31 10.03 10.03 10.03 0 10.03 8.40
13-01-30 10.07 10.07 10.07 0 10.07 8.42
13-01-29 10.09 10.09 10.09 0 10.09 8.43
Date Open High Low Vol Cls adjCls
13-01-28 10.07 10.07 10.07 0 10.07 8.42
13-01-25 10.08 10.08 10.08 0 10.08 8.42
13-01-24 10.06 10.06 10.06 0 10.06 8.41
13-01-23 10.05 10.05 10.05 0 10.05 8.40
13-01-22 10.05 10.05 10.05 0 10.05 8.40
13-01-18 10.04 10.04 10.04 0 10.04 8.39
13-01-17 10.04 10.04 10.04 0 10.04 8.39
13-01-16 10.01 10.01 10.01 0 10.01 8.37
13-01-15 10.01 10.01 10.01 0 10.01 8.37
Date Open High Low Vol Cls adjCls
13-01-14 10.02 10.02 10.02 0 10.02 8.37
13-01-11 10.01 10.01 10.01 0 10.01 8.37
13-01-10 9.99 9.99 9.99 0 9.99 8.35
13-01-09 9.96 9.96 9.96 0 9.96 8.32
13-01-08 9.94 9.94 9.94 0 9.94 8.31
13-01-07 9.95 9.95 9.95 0 9.95 8.32
13-01-04 9.96 9.96 9.96 0 9.96 8.32
13-01-03 9.94 9.94 9.94 0 9.94 8.31
13-01-02 9.94 9.94 9.94 0 9.94 8.31
Date Open High Low Vol Cls adjCls
12-12-31 9.86 9.86 9.86 0 9.86 8.24
12-12-28 9.90 9.90 9.90 0 9.90 8.21
12-12-27 9.92 9.92 9.92 0 9.92 8.22
12-12-26 9.91 9.91 9.91 0 9.91 8.22
12-12-24 9.91 9.91 9.91 0 9.91 8.22
12-12-21 9.91 9.91 9.91 0 9.91 8.22
12-12-20 9.94 9.94 9.94 0 9.94 8.24
12-12-19 9.92 9.92 9.92 0 9.92 8.22
12-12-18 9.92 9.92 9.92 0 9.92 8.22
Date Open High Low Vol Cls adjCls
12-12-17 9.89 9.89 9.89 0 9.89 8.20
12-12-14 9.87 9.87 9.87 0 9.87 8.18
12-12-13 9.87 9.87 9.87 0 9.87 8.18
12-12-12 9.87 9.87 9.87 0 9.87 8.18
12-12-11 9.86 9.86 9.86 0 9.86 8.18
12-12-10 9.84 9.84 9.84 0 9.84 8.16
12-12-07 9.83 9.83 9.83 0 9.83 8.15
12-12-06 9.81 9.81 9.81 0 9.81 8.13
12-12-05 9.79 9.79 9.79 0 9.79 8.12
Date Open High Low Vol Cls adjCls
12-12-04 9.77 9.77 9.77 0 9.77 8.10
12-12-03 9.76 9.76 9.76 0 9.76 8.09
12-11-30 9.75 9.75 9.75 0 9.75 8.08
12-11-29 9.78 9.78 9.78 0 9.78 8.08
12-11-28 9.75 9.75 9.75 0 9.75 8.06
12-11-27 9.72 9.72 9.72 0 9.72 8.03
12-11-26 9.73 9.73 9.73 0 9.73 8.04
12-11-23 9.73 9.73 9.73 0 9.73 8.04
12-11-21 9.67 9.67 9.67 0 9.67 7.99
Date Open High Low Vol Cls adjCls
12-11-20 9.66 9.66 9.66 0 9.66 7.98
12-11-19 9.65 9.65 9.65 0 9.65 7.97
12-11-16 9.59 9.59 9.59 0 9.59 7.92
12-11-15 9.58 9.58 9.58 0 9.58 7.91
12-11-14 9.61 9.61 9.61 0 9.61 7.94
12-11-13 9.65 9.65 9.65 0 9.65 7.97
12-11-12 9.67 9.67 9.67 0 9.67 7.99
12-11-09 9.67 9.67 9.67 0 9.67 7.99
12-11-08 9.68 9.68 9.68 0 9.68 8.00
Date Open High Low Vol Cls adjCls
12-11-07 9.71 9.71 9.71 0 9.71 8.02
12-11-06 9.75 9.75 9.75 0 9.75 8.06
12-11-05 9.73 9.73 9.73 0 9.73 8.04
12-11-02 9.72 9.72 9.72 0 9.72 8.03
12-11-01 9.74 9.74 9.74 0 9.74 8.05
12-10-31 9.71 9.71 9.71 0 9.71 8.02
12-10-26 9.75 9.75 9.75 0 9.75 8.02
12-10-25 9.77 9.77 9.77 0 9.77 8.04
12-10-24 9.75 9.75 9.75 0 9.75 8.02
Date Open High Low Vol Cls adjCls
12-10-23 9.74 9.74 9.74 0 9.74 8.02
12-10-22 9.80 9.80 9.80 0 9.80 8.06
12-10-19 9.80 9.80 9.80 0 9.80 8.06
12-10-18 9.83 9.83 9.83 0 9.83 8.09
12-10-17 9.83 9.83 9.83 0 9.83 8.09
12-10-16 9.80 9.80 9.80 0 9.80 8.06
12-10-15 9.76 9.76 9.76 0 9.76 8.03
12-10-12 9.72 9.72 9.72 0 9.72 8.00
12-10-11 9.72 9.72 9.72 0 9.72 8.00
Date Open High Low Vol Cls adjCls
12-10-10 9.70 9.70 9.70 0 9.70 7.98
12-10-09 9.71 9.71 9.71 0 9.71 7.99
12-10-08 9.74 9.74 9.74 0 9.74 8.02
12-10-05 9.76 9.76 9.76 0 9.76 8.03
12-10-04 9.74 9.74 9.74 0 9.74 8.02
12-10-03 9.72 9.72 9.72 0 9.72 8.00
12-10-02 9.71 9.71 9.71 0 9.71 7.99
12-10-01 9.70 9.70 9.70 0 9.70 7.98
12-09-28 9.68 9.68 9.68 0 9.68 7.97
Date Open High Low Vol Cls adjCls
12-09-27 9.74 9.74 9.74 0 9.74 7.98
12-09-26 9.70 9.70 9.70 0 9.70 7.95
12-09-25 9.74 9.74 9.74 0 9.74 7.98
12-09-24 9.77 9.77 9.77 0 9.77 8.01
12-09-21 9.79 9.79 9.79 0 9.79 8.02
12-09-20 9.78 9.78 9.78 0 9.78 8.02
12-09-19 9.79 9.79 9.79 0 9.79 8.02
12-09-18 9.79 9.79 9.79 0 9.79 8.02
12-09-17 9.79 9.79 9.79 0 9.79 8.02
Date Open High Low Vol Cls adjCls
12-09-14 9.80 9.80 9.80 0 9.80 8.03
12-09-13 9.76 9.76 9.76 0 9.76 8.00
12-09-12 9.71 9.71 9.71 0 9.71 7.96
12-09-11 9.69 9.69 9.69 0 9.69 7.94
12-09-10 9.66 9.66 9.66 0 9.66 7.92
12-09-07 9.67 9.67 9.67 0 9.67 7.93
12-09-06 9.61 9.61 9.61 0 9.61 7.88
12-09-05 9.54 9.54 9.54 0 9.54 7.82
12-09-04 9.54 9.54 9.54 0 9.54 7.82
Date Open High Low Vol Cls adjCls
12-08-31 9.55 9.55 9.55 0 9.55 7.83
12-08-30 9.56 9.56 9.56 0 9.56 7.80
12-08-29 9.59 9.59 9.59 0 9.59 7.83
12-08-28 9.59 9.59 9.59 0 9.59 7.83
12-08-27 9.59 9.59 9.59 0 9.59 7.83
12-08-24 9.59 9.59 9.59 0 9.59 7.83
12-08-23 9.58 9.58 9.58 0 9.58 7.82
12-08-22 9.60 9.60 9.60 0 9.60 7.83
12-08-21 9.59 9.59 9.59 0 9.59 7.83
Date Open High Low Vol Cls adjCls
12-08-20 9.58 9.58 9.58 0 9.58 7.82
12-08-17 9.58 9.58 9.58 0 9.58 7.82
12-08-16 9.57 9.57 9.57 0 9.57 7.81
12-08-15 9.55 9.55 9.55 0 9.55 7.79
12-08-14 9.55 9.55 9.55 0 9.55 7.79
12-08-13 9.55 9.55 9.55 0 9.55 7.79
12-08-10 9.56 9.56 9.56 0 9.56 7.80
12-08-09 9.55 9.55 9.55 0 9.55 7.79
12-08-08 9.55 9.55 9.55 0 9.55 7.79
Date Open High Low Vol Cls adjCls
12-08-07 9.55 9.55 9.55 0 9.55 7.79
12-08-06 9.54 9.54 9.54 0 9.54 7.79
12-08-03 9.52 9.52 9.52 0 9.52 7.77
12-08-02 9.45 9.45 9.45 0 9.45 7.71
12-08-01 9.46 9.46 9.46 0 9.46 7.72
12-07-31 9.46 9.46 9.46 0 9.46 7.72
12-07-30 9.49 9.49 9.49 0 9.49 7.71
12-07-27 9.47 9.47 9.47 0 9.47 7.70
12-07-26 9.42 9.42 9.42 0 9.42 7.66
Date Open High Low Vol Cls adjCls
12-07-25 9.36 9.36 9.36 0 9.36 7.61
12-07-24 9.34 9.34 9.34 0 9.34 7.59
12-07-23 9.36 9.36 9.36 0 9.36 7.61
12-07-20 9.42 9.42 9.42 0 9.42 7.66
12-07-19 9.46 9.46 9.46 0 9.46 7.69
12-07-18 9.43 9.43 9.43 0 9.43 7.66
12-07-17 9.41 9.41 9.41 0 9.41 7.65
12-07-16 9.38 9.38 9.38 0 9.38 7.62
12-07-13 9.37 9.37 9.37 0 9.37 7.62
Date Open High Low Vol Cls adjCls
12-07-12 9.32 9.32 9.32 0 9.32 7.58
12-07-11 9.34 9.34 9.34 0 9.34 7.59
12-07-10 9.33 9.33 9.33 0 9.33 7.58
12-07-09 9.33 9.33 9.33 0 9.33 7.58
12-07-06 9.34 9.34 9.34 0 9.34 7.59
12-07-05 9.35 9.35 9.35 0 9.35 7.60
12-07-03 9.37 9.37 9.37 0 9.37 7.62
12-07-02 9.34 9.34 9.34 0 9.34 7.59
12-06-29 9.31 9.31 9.31 0 9.31 7.57
Date Open High Low Vol Cls adjCls
12-06-28 9.25 9.25 9.25 0 9.25 7.48
12-06-27 9.25 9.25 9.25 0 9.25 7.48
12-06-26 9.21 9.21 9.21 0 9.21 7.45
12-06-25 9.19 9.19 9.19 0 9.19 7.44
12-06-22 9.23 9.23 9.23 0 9.23 7.47
12-06-21 9.21 9.21 9.21 0 9.21 7.45
12-06-20 9.27 9.27 9.27 0 9.27 7.50
12-06-19 9.26 9.26 9.26 0 9.26 7.49
12-06-18 9.20 9.20 9.20 0 9.20 7.44
Date Open High Low Vol Cls adjCls
12-06-15 9.18 9.18 9.18 0 9.18 7.43
12-06-14 9.13 9.13 9.13 0 9.13 7.39
12-06-13 9.11 9.11 9.11 0 9.11 7.37
12-06-12 9.11 9.11 9.11 0 9.11 7.37
12-06-11 9.08 9.08 9.08 0 9.08 7.35
12-06-08 9.10 9.10 9.10 0 9.10 7.36
12-06-07 9.09 9.09 9.09 0 9.09 7.36
12-06-06 9.06 9.06 9.06 0 9.06 7.33
12-06-05 8.96 8.96 8.96 0 8.96 7.25
Date Open High Low Vol Cls adjCls
12-06-04 8.96 8.96 8.96 0 8.96 7.25
12-06-01 8.97 8.97 8.97 0 8.97 7.26
12-05-31 9.05 9.05 9.05 0 9.05 7.32
12-05-30 9.09 9.09 9.09 0 9.09 7.31
12-05-29 9.16 9.16 9.16 0 9.16 7.37
12-05-25 9.11 9.11 9.11 0 9.11 7.33
12-05-24 9.10 9.10 9.10 0 9.10 7.32
12-05-23 9.11 9.11 9.11 0 9.11 7.33
12-05-22 9.14 9.14 9.14 0 9.14 7.35
Date Open High Low Vol Cls adjCls
12-05-21 9.13 9.13 9.13 0 9.13 7.35
12-05-18 9.10 9.10 9.10 0 9.10 7.32
12-05-17 9.14 9.14 9.14 0 9.14 7.35
12-05-16 9.21 9.21 9.21 0 9.21 7.41
12-05-15 9.26 9.26 9.26 0 9.26 7.45
12-05-14 9.29 9.29 9.29 0 9.29 7.47
12-05-11 9.36 9.36 9.36 0 9.36 7.53
12-05-10 9.37 9.37 9.37 0 9.37 7.54
12-05-09 9.35 9.35 9.35 0 9.35 7.52
Date Open High Low Vol Cls adjCls
12-05-08 9.39 9.39 9.39 0 9.39 7.55
12-05-07 9.42 9.42 9.42 0 9.42 7.58
12-05-04 9.41 9.41 9.41 0 9.41 7.57
12-05-03 9.43 9.43 9.43 0 9.43 7.59
12-05-02 9.44 9.44 9.44 0 9.44 7.59
12-05-01 9.44 9.44 9.44 0 9.44 7.59
12-04-30 9.42 9.42 9.42 0 9.42 7.58
12-04-27 9.46 9.46 9.46 0 9.46 7.58
12-04-26 9.44 9.44 9.44 0 9.44 7.56
Date Open High Low Vol Cls adjCls
12-04-25 9.41 9.41 9.41 0 9.41 7.54
12-04-24 9.37 9.37 9.37 0 9.37 7.51
12-04-23 9.34 9.34 9.34 0 9.34 7.48
12-04-20 9.38 9.38 9.38 0 9.38 7.52
12-04-19 9.35 9.35 9.35 0 9.35 7.49
12-04-18 9.35 9.35 9.35 0 9.35 7.49
12-04-17 9.32 9.32 9.32 0 9.32 7.47
12-04-16 9.32 9.32 9.32 0 9.32 7.47
12-04-13 9.30 9.30 9.30 0 9.30 7.45
Date Open High Low Vol Cls adjCls
12-04-12 9.34 9.34 9.34 0 9.34 7.48
12-04-11 9.29 9.29 9.29 0 9.29 7.44
12-04-10 9.26 9.26 9.26 0 9.26 7.42
12-04-09 9.32 9.32 9.32 0 9.32 7.47
12-04-05 9.35 9.35 9.35 0 9.35 7.49
12-04-04 9.36 9.36 9.36 0 9.36 7.50
12-04-03 9.41 9.41 9.41 0 9.41 7.54
12-04-02 9.43 9.43 9.43 0 9.43 7.56
12-03-30 9.40 9.40 9.40 0 9.40 7.53
Date Open High Low Vol Cls adjCls
12-03-29 9.42 9.42 9.42 0 9.42 7.51
12-03-28 9.44 9.44 9.44 0 9.44 7.52
12-03-27 9.46 9.46 9.46 0 9.46 7.54
12-03-26 9.46 9.46 9.46 0 9.46 7.54
12-03-23 9.42 9.42 9.42 0 9.42 7.51
12-03-22 9.40 9.40 9.40 0 9.40 7.49
12-03-21 9.43 9.43 9.43 0 9.43 7.52
12-03-20 9.43 9.43 9.43 0 9.43 7.52
12-03-19 9.46 9.46 9.46 0 9.46 7.54
Date Open High Low Vol Cls adjCls
12-03-16 9.45 9.45 9.45 0 9.45 7.53
12-03-15 9.44 9.44 9.44 0 9.44 7.52
12-03-14 9.43 9.43 9.43 0 9.43 7.52
12-03-13 9.44 9.44 9.44 0 9.44 7.52
12-03-12 9.39 9.39 9.39 0 9.39 7.48
12-03-09 9.38 9.38 9.38 0 9.38 7.48
12-03-08 9.38 9.38 9.38 0 9.38 7.48
12-03-07 9.33 9.33 9.33 0 9.33 7.44
12-03-06 9.30 9.30 9.30 0 9.30 7.41
Date Open High Low Vol Cls adjCls
12-03-05 9.40 9.40 9.40 0 9.40 7.49
12-03-02 9.42 9.42 9.42 0 9.42 7.51
12-03-01 9.42 9.42 9.42 0 9.42 7.51
12-02-29 9.39 9.39 9.39 0 9.39 7.48
12-02-28 9.44 9.44 9.44 0 9.44 7.49
12-02-27 9.41 9.41 9.41 0 9.41 7.47
12-02-24 9.42 9.42 9.42 0 9.42 7.47
12-02-23 9.39 9.39 9.39 0 9.39 7.45
12-02-22 9.36 9.36 9.36 0 9.36 7.43
Date Open High Low Vol Cls adjCls
12-02-21 9.36 9.36 9.36 0 9.36 7.43
12-02-17 9.35 9.35 9.35 0 9.35 7.42
12-02-16 9.32 9.32 9.32 0 9.32 7.40
12-02-15 9.30 9.30 9.30 0 9.30 7.38
12-02-14 9.30 9.30 9.30 0 9.30 7.38
12-02-13 9.31 9.31 9.31 0 9.31 7.39
12-02-10 9.27 9.27 9.27 0 9.27 7.36
12-02-09 9.33 9.33 9.33 0 9.33 7.40
12-02-08 9.33 9.33 9.33 0 9.33 7.40
Date Open High Low Vol Cls adjCls
12-02-07 9.31 9.31 9.31 0 9.31 7.39
12-02-06 9.29 9.29 9.29 0 9.29 7.37
12-02-03 9.30 9.30 9.30 0 9.30 7.38
12-02-02 9.24 9.24 9.24 0 9.24 7.33
12-02-01 9.23 9.23 9.23 0 9.23 7.32
12-01-31 9.18 9.18 9.18 0 9.18 7.28
12-01-30 9.19 9.19 9.19 0 9.19 7.27
12-01-27 9.21 9.21 9.21 0 9.21 7.29
12-01-26 9.20 9.20 9.20 0 9.20 7.28
Date Open High Low Vol Cls adjCls
12-01-25 9.17 9.17 9.17 0 9.17 7.26
12-01-24 9.13 9.13 9.13 0 9.13 7.22
12-01-23 9.13 9.13 9.13 0 9.13 7.22
12-01-20 9.12 9.12 9.12 0 9.12 7.22
12-01-19 9.09 9.09 9.09 0 9.09 7.19
12-01-18 9.06 9.06 9.06 0 9.06 7.17
12-01-17 9.01 9.01 9.01 0 9.01 7.13
12-01-13 8.98 8.98 8.98 0 8.98 7.10
12-01-12 9.00 9.00 9.00 0 9.00 7.12
Date Open High Low Vol Cls adjCls
12-01-11 8.99 8.99 8.99 0 8.99 7.11
12-01-10 8.99 8.99 8.99 0 8.99 7.11
12-01-09 8.94 8.94 8.94 0 8.94 7.07
12-01-06 8.93 8.93 8.93 0 8.93 7.07
12-01-05 8.94 8.94 8.94 0 8.94 7.07
12-01-04 8.95 8.95 8.95 0 8.95 7.08
12-01-03 8.95 8.95 8.95 0 8.95 7.08
11-12-30 8.88 8.88 8.88 0 8.88 7.03
11-12-29 8.92 8.92 8.92 0 8.92 7.02
Date Open High Low Vol Cls adjCls
11-12-28 8.88 8.88 8.88 0 8.88 6.99
11-12-27 8.91 8.91 8.91 0 8.91 7.01
11-12-23 8.90 8.90 8.90 0 8.90 7.00
11-12-22 8.87 8.87 8.87 0 8.87 6.98
11-12-21 8.84 8.84 8.84 0 8.84 6.96
11-12-20 8.84 8.84 8.84 0 8.84 6.96
11-12-19 8.74 8.74 8.74 0 8.74 6.88
11-12-16 8.77 8.77 8.77 0 8.77 6.90
11-12-15 8.76 8.76 8.76 0 8.76 6.89
Date Open High Low Vol Cls adjCls
11-12-14 8.74 8.74 8.74 0 8.74 6.88
11-12-13 8.77 8.77 8.77 0 8.77 6.90
11-12-12 8.79 8.79 8.79 0 8.79 6.92
11-12-09 8.87 8.87 8.87 0 8.87 6.98
11-12-08 8.82 8.82 8.82 0 8.82 6.94
11-12-07 8.90 8.90 8.90 0 8.90 7.00
11-12-06 8.88 8.88 8.88 0 8.88 6.99
11-12-05 8.88 8.88 8.88 0 8.88 6.99
11-12-02 8.83 8.83 8.83 0 8.83 6.95
Date Open High Low Vol Cls adjCls
11-12-01 8.81 8.81 8.81 0 8.81 6.93
11-11-30 8.81 8.81 8.81 0 8.81 6.93
11-11-29 8.69 8.69 8.69 0 8.69 6.81
11-11-28 8.67 8.67 8.67 0 8.67 6.79
11-11-25 8.56 8.56 8.56 0 8.56 6.71
11-11-23 8.57 8.57 8.57 0 8.57 6.71
11-11-22 8.66 8.66 8.66 0 8.66 6.78
11-11-21 8.69 8.69 8.69 0 8.69 6.81
11-11-18 8.79 8.79 8.79 0 8.79 6.89
Date Open High Low Vol Cls adjCls
11-11-17 8.79 8.79 8.79 0 8.79 6.89
11-11-16 8.84 8.84 8.84 0 8.84 6.93
11-11-15 8.90 8.90 8.90 0 8.90 6.97
11-11-14 8.92 8.92 8.92 0 8.92 6.99
11-11-11 8.96 8.96 8.96 0 8.96 7.02
11-11-10 8.88 8.88 8.88 0 8.88 6.96
11-11-09 8.88 8.88 8.88 0 8.88 6.96
11-11-08 9.03 9.03 9.03 0 9.03 7.07
11-11-07 8.99 8.99 8.99 0 8.99 7.04
Date Open High Low Vol Cls adjCls
11-11-04 8.98 8.98 8.98 0 8.98 7.03
11-11-03 9.01 9.01 9.01 0 9.01 7.06
11-11-02 8.93 8.93 8.93 0 8.93 7.00
11-11-01 8.88 8.88 8.88 0 8.88 6.96
11-10-31 9.02 9.02 9.02 0 9.02 7.07
11-10-28 9.17 9.17 9.17 0 9.17 7.16
11-10-27 9.17 9.17 9.17 0 9.17 7.16
11-10-26 8.98 8.98 8.98 0 8.98 7.01
11-10-25 8.95 8.95 8.95 0 8.95 6.98
Date Open High Low Vol Cls adjCls
11-10-24 8.97 8.97 8.97 0 8.97 7.00
11-10-21 8.90 8.90 8.90 0 8.90 6.95
11-10-20 8.81 8.81 8.81 0 8.81 6.88
11-10-19 8.81 8.81 8.81 0 8.81 6.88
11-10-18 8.81 8.81 8.81 0 8.81 6.88
11-10-17 8.77 8.77 8.77 0 8.77 6.84
11-10-14 8.82 8.82 8.82 0 8.82 6.88
11-10-13 8.75 8.75 8.75 0 8.75 6.83
11-10-12 8.74 8.74 8.74 0 8.74 6.82
Date Open High Low Vol Cls adjCls
11-10-11 8.64 8.64 8.64 0 8.64 6.74
11-10-10 8.61 8.61 8.61 0 8.61 6.72
11-10-07 8.51 8.51 8.51 0 8.51 6.64
11-10-06 8.50 8.50 8.50 0 8.50 6.63
11-10-05 8.38 8.38 8.38 0 8.38 6.54
11-10-04 8.30 8.30 8.30 0 8.30 6.48
11-10-03 8.35 8.35 8.35 0 8.35 6.52
11-09-30 8.47 8.47 8.47 0 8.47 6.61
11-09-29 8.62 8.62 8.62 0 8.62 6.69
Date Open High Low Vol Cls adjCls
11-09-28 8.59 8.59 8.59 0 8.59 6.67
11-09-27 8.67 8.67 8.67 0 8.67 6.73
11-09-26 8.59 8.59 8.59 0 8.59 6.67
11-09-23 8.57 8.57 8.57 0 8.57 6.65
11-09-22 8.58 8.58 8.58 0 8.58 6.66
11-09-21 8.74 8.74 8.74 0 8.74 6.79
11-09-20 8.83 8.83 8.83 0 8.83 6.86
11-09-19 8.81 8.81 8.81 0 8.81 6.84
11-09-16 8.89 8.89 8.89 0 8.89 6.90
Date Open High Low Vol Cls adjCls
11-09-15 8.87 8.87 8.87 0 8.87 6.89
11-09-14 8.81 8.81 8.81 0 8.81 6.84
11-09-13 8.78 8.78 8.78 0 8.78 6.82
11-09-12 8.76 8.76 8.76 0 8.76 6.80
11-09-09 8.82 8.82 8.82 0 8.82 6.85
11-09-08 8.92 8.92 8.92 0 8.92 6.93
11-09-07 8.95 8.95 8.95 0 8.95 6.95
11-09-06 8.85 8.85 8.85 0 8.85 6.87
11-09-02 8.96 8.96 8.96 0 8.96 6.96
Date Open High Low Vol Cls adjCls
11-09-01 9.03 9.03 9.03 0 9.03 7.01
11-08-31 9.04 9.04 9.04 0 9.04 7.02
11-08-30 9.01 9.01 9.01 0 9.01 6.96
11-08-29 8.99 8.99 8.99 0 8.99 6.94
11-08-26 8.89 8.89 8.89 0 8.89 6.87
11-08-25 8.86 8.86 8.86 0 8.86 6.84
11-08-24 8.91 8.91 8.91 0 8.91 6.88
11-08-23 8.89 8.89 8.89 0 8.89 6.87
11-08-22 8.84 8.84 8.84 0 8.84 6.83
Date Open High Low Vol Cls adjCls
11-08-19 8.83 8.83 8.83 0 8.83 6.82
11-08-18 8.87 8.87 8.87 0 8.87 6.85
11-08-17 9.04 9.04 9.04 0 9.04 6.98
11-08-16 9.00 9.00 9.00 0 9.00 6.95
11-08-15 9.02 9.02 9.02 0 9.02 6.97
11-08-12 8.91 8.91 8.91 0 8.91 6.88
11-08-11 8.83 8.83 8.83 0 8.83 6.82
11-08-10 8.73 8.73 8.73 0 8.73 6.74
11-08-09 8.89 8.89 8.89 0 8.89 6.87
Date Open High Low Vol Cls adjCls
11-08-08 8.78 8.78 8.78 0 8.78 6.78
11-08-05 9.12 9.12 9.12 0 9.12 7.04
11-08-04 9.16 9.16 9.16 0 9.16 7.07
11-08-03 9.38 9.38 9.38 0 9.38 7.24
11-08-02 9.40 9.40 9.40 0 9.40 7.26
11-08-01 9.50 9.50 9.50 0 9.50 7.34
11-07-29 9.52 9.52 9.52 0 9.52 7.35
11-07-28 9.57 9.57 9.57 0 9.57 7.37
11-07-27 9.58 9.58 9.58 0 9.58 7.37
Date Open High Low Vol Cls adjCls
11-07-26 9.65 9.65 9.65 0 9.65 7.43
11-07-25 9.63 9.63 9.63 0 9.63 7.41
11-07-22 9.65 9.65 9.65 0 9.65 7.43
11-07-21 9.63 9.63 9.63 0 9.63 7.41
11-07-20 9.57 9.57 9.57 0 9.57 7.37
11-07-19 9.53 9.53 9.53 0 9.53 7.34
11-07-18 9.49 9.49 9.49 0 9.49 7.30
11-07-15 9.54 9.54 9.54 0 9.54 7.34
11-07-14 9.53 9.53 9.53 0 9.53 7.34
Date Open High Low Vol Cls adjCls
11-07-13 9.55 9.55 9.55 0 9.55 7.35
11-07-12 9.50 9.50 9.50 0 9.50 7.31
11-07-11 9.54 9.54 9.54 0 9.54 7.34
11-07-08 9.64 9.64 9.64 0 9.64 7.42
11-07-07 9.67 9.67 9.67 0 9.67 7.44
11-07-06 9.63 9.63 9.63 0 9.63 7.41
11-07-05 9.65 9.65 9.65 0 9.65 7.43
11-07-01 9.65 9.65 9.65 0 9.65 7.43
11-06-30 9.60 9.60 9.60 0 9.60 7.39
Date Open High Low Vol Cls adjCls
11-06-29 9.58 9.58 9.58 0 9.58 7.34
11-06-28 9.51 9.51 9.51 0 9.51 7.29
11-06-27 9.47 9.47 9.47 0 9.47 7.26
11-06-24 9.45 9.45 9.45 0 9.45 7.24
11-06-23 9.48 9.48 9.48 0 9.48 7.27
11-06-22 9.52 9.52 9.52 0 9.52 7.30
11-06-21 9.54 9.54 9.54 0 9.54 7.31
11-06-20 9.47 9.47 9.47 0 9.47 7.26
11-06-17 9.48 9.48 9.48 0 9.48 7.27
Date Open High Low Vol Cls adjCls
11-06-16 9.44 9.44 9.44 0 9.44 7.23
11-06-15 9.47 9.47 9.47 0 9.47 7.26
11-06-14 9.56 9.56 9.56 0 9.56 7.33
11-06-13 9.52 9.52 9.52 0 9.52 7.30
11-06-10 9.51 9.51 9.51 0 9.51 7.29
11-06-09 9.59 9.59 9.59 0 9.59 7.35
11-06-08 9.58 9.58 9.58 0 9.58 7.34
11-06-07 9.62 9.62 9.62 0 9.62 7.37
11-06-06 9.60 9.60 9.60 0 9.60 7.36
Date Open High Low Vol Cls adjCls
11-06-03 9.65 9.65 9.65 0 9.65 7.40
11-06-02 9.65 9.65 9.65 0 9.65 7.40
11-06-01 9.65 9.65 9.65 0 9.65 7.40
11-05-31 9.71 9.71 9.71 0 9.71 7.44
11-05-27 9.71 9.71 9.71 0 9.71 7.40
11-05-26 9.67 9.67 9.67 0 9.67 7.37
11-05-25 9.65 9.65 9.65 0 9.65 7.35
11-05-24 9.65 9.65 9.65 0 9.65 7.35
11-05-23 9.64 9.64 9.64 0 9.64 7.34
Date Open High Low Vol Cls adjCls
11-05-20 9.72 9.72 9.72 0 9.72 7.40
11-05-19 9.76 9.76 9.76 0 9.76 7.43
11-05-18 9.73 9.73 9.73 0 9.73 7.41
11-05-17 9.71 9.71 9.71 0 9.71 7.40
11-05-16 9.71 9.71 9.71 0 9.71 7.40
11-05-13 9.72 9.72 9.72 0 9.72 7.40
11-05-12 9.76 9.76 9.76 0 9.76 7.43
11-05-11 9.76 9.76 9.76 0 9.76 7.43
11-05-10 9.80 9.80 9.80 0 9.80 7.46
Date Open High Low Vol Cls adjCls
11-05-09 9.76 9.76 9.76 0 9.76 7.43
11-05-06 9.75 9.75 9.75 0 9.75 7.43
11-05-05 9.73 9.73 9.73 0 9.73 7.41
11-05-04 9.79 9.79 9.79 0 9.79 7.46
11-05-03 9.83 9.83 9.83 0 9.83 7.49
11-05-02 9.85 9.85 9.85 0 9.85 7.50
11-04-29 9.84 9.84 9.84 0 9.84 7.49
11-04-28 9.88 9.88 9.88 0 9.88 7.49
11-04-27 9.86 9.86 9.86 0 9.86 7.47
Date Open High Low Vol Cls adjCls
11-04-26 9.80 9.80 9.80 0 9.80 7.43
11-04-25 9.77 9.77 9.77 0 9.77 7.41
11-04-21 9.77 9.77 9.77 0 9.77 7.41
11-04-20 9.74 9.74 9.74 0 9.74 7.38
11-04-19 9.66 9.66 9.66 0 9.66 7.32
11-04-18 9.63 9.63 9.63 0 9.63 7.30
11-04-15 9.70 9.70 9.70 0 9.70 7.35
11-04-14 9.69 9.69 9.69 0 9.69 7.35
11-04-13 9.69 9.69 9.69 0 9.69 7.35
Date Open High Low Vol Cls adjCls
11-04-12 9.67 9.67 9.67 0 9.67 7.33
11-04-11 9.71 9.71 9.71 0 9.71 7.36
11-04-08 9.72 9.72 9.72 0 9.72 7.37
11-04-07 9.71 9.71 9.71 0 9.71 7.36
11-04-06 9.72 9.72 9.72 0 9.72 7.37
11-04-05 9.69 9.69 9.69 0 9.69 7.35
11-04-04 9.68 9.68 9.68 0 9.68 7.34
11-04-01 9.66 9.66 9.66 0 9.66 7.32
11-03-31 9.61 9.61 9.61 0 9.61 7.28
Date Open High Low Vol Cls adjCls
11-03-30 9.65 9.65 9.65 0 9.65 7.29
11-03-29 9.60 9.60 9.60 0 9.60 7.25
11-03-28 9.58 9.58 9.58 0 9.58 7.23
11-03-25 9.58 9.58 9.58 0 9.58 7.23
11-03-24 9.59 9.59 9.59 0 9.59 7.24
11-03-23 9.55 9.55 9.55 0 9.55 7.21
11-03-22 9.54 9.54 9.54 0 9.54 7.20
11-03-21 9.54 9.54 9.54 0 9.54 7.20
11-03-18 9.46 9.46 9.46 0 9.46 7.14
Date Open High Low Vol Cls adjCls
11-03-17 9.41 9.41 9.41 0 9.41 7.11
11-03-16 9.33 9.33 9.33 0 9.33 7.05
11-03-15 9.41 9.41 9.41 0 9.41 7.11
11-03-14 9.51 9.51 9.51 0 9.51 7.18
11-03-11 9.54 9.54 9.54 0 9.54 7.20
11-03-10 9.52 9.52 9.52 0 9.52 7.19
11-03-09 9.60 9.60 9.60 0 9.60 7.25
11-03-08 9.60 9.60 9.60 0 9.60 7.25
11-03-07 9.59 9.59 9.59 0 9.59 7.24
Date Open High Low Vol Cls adjCls
11-03-04 9.61 9.61 9.61 0 9.61 7.26
11-03-03 9.62 9.62 9.62 0 9.62 7.26
11-03-02 9.57 9.57 9.57 0 9.57 7.23
11-03-01 9.56 9.56 9.56 0 9.56 7.22
11-02-28 9.61 9.61 9.61 0 9.61 7.26
11-02-25 9.60 9.60 9.60 0 9.60 7.22
11-02-24 9.55 9.55 9.55 0 9.55 7.19
11-02-23 9.55 9.55 9.55 0 9.55 7.19
11-02-22 9.57 9.57 9.57 0 9.57 7.20
Date Open High Low Vol Cls adjCls
11-02-18 9.66 9.66 9.66 0 9.66 7.27
11-02-17 9.64 9.64 9.64 0 9.64 7.25
11-02-16 9.61 9.61 9.61 0 9.61 7.23
11-02-15 9.56 9.56 9.56 0 9.56 7.19
11-02-14 9.57 9.57 9.57 0 9.57 7.20
11-02-11 9.57 9.57 9.57 0 9.57 7.20
11-02-10 9.56 9.56 9.56 0 9.56 7.19
11-02-09 9.60 9.60 9.60 0 9.60 7.22
11-02-08 9.60 9.60 9.60 0 9.60 7.22
Date Open High Low Vol Cls adjCls
11-02-07 9.59 9.59 9.59 0 9.59 7.22
11-02-04 9.58 9.58 9.58 0 9.58 7.21
11-02-03 9.56 9.56 9.56 0 9.56 7.19
11-02-02 9.57 9.57 9.57 0 9.57 7.20
11-02-01 9.56 9.56 9.56 0 9.56 7.19
11-01-31 9.50 9.50 9.50 0 9.50 7.15
11-01-28 9.50 9.50 9.50 0 9.50 7.13
11-01-27 9.57 9.57 9.57 0 9.57 7.18
11-01-26 9.56 9.56 9.56 0 9.56 7.17
Date Open High Low Vol Cls adjCls
11-01-25 9.54 9.54 9.54 0 9.54 7.16
11-01-24 9.53 9.53 9.53 0 9.53 7.15
11-01-21 9.50 9.50 9.50 0 9.50 7.13
11-01-20 9.48 9.48 9.48 0 9.48 7.11
11-01-19 9.51 9.51 9.51 0 9.51 7.13
11-01-18 9.53 9.53 9.53 0 9.53 7.15
11-01-14 9.51 9.51 9.51 0 9.51 7.13
11-01-13 9.49 9.49 9.49 0 9.49 7.12
11-01-12 9.47 9.47 9.47 0 9.47 7.10
Date Open High Low Vol Cls adjCls
11-01-11 9.41 9.41 9.41 0 9.41 7.06
11-01-10 9.38 9.38 9.38 0 9.38 7.04
11-01-07 9.40 9.40 9.40 0 9.40 7.05
11-01-06 9.42 9.42 9.42 0 9.42 7.07
11-01-05 9.43 9.43 9.43 0 9.43 7.07
11-01-04 9.44 9.44 9.44 0 9.44 7.08
11-01-03 9.43 9.43 9.43 0 9.43 7.07
10-12-31 9.39 9.39 9.39 0 9.39 7.04
10-12-30 9.43 9.43 9.43 0 9.43 7.03
Date Open High Low Vol Cls adjCls
10-12-29 9.43 9.43 9.43 0 9.43 7.03
10-12-28 9.40 9.40 9.40 0 9.40 7.01
10-12-27 9.39 9.39 9.39 0 9.39 7.00
10-12-23 9.38 9.38 9.38 0 9.38 6.99
10-12-22 9.38 9.38 9.38 0 9.38 6.99
10-12-21 9.36 9.36 9.36 0 9.36 6.98
10-12-20 9.34 9.34 9.34 0 9.34 6.96
10-12-17 9.33 9.33 9.33 0 9.33 6.95
10-12-16 9.33 9.33 9.33 0 9.33 6.95
Date Open High Low Vol Cls adjCls
10-12-15 9.32 9.32 9.32 0 9.32 6.95
10-12-14 9.36 9.36 9.36 0 9.36 6.98
10-12-13 9.35 9.35 9.35 0 9.35 6.97
10-12-10 9.32 9.32 9.32 0 9.32 6.95
10-12-09 9.32 9.32 9.32 0 9.32 6.95
10-12-08 9.31 9.31 9.31 0 9.31 6.94
10-12-07 9.31 9.31 9.31 0 9.31 6.94
10-12-06 9.30 9.30 9.30 0 9.30 6.93
10-12-03 9.30 9.30 9.30 0 9.30 6.93
Date Open High Low Vol Cls adjCls
10-12-02 9.26 9.26 9.26 0 9.26 6.90
10-12-01 9.19 9.19 9.19 0 9.19 6.85
10-11-30 9.09 9.09 9.09 0 9.09 6.78
10-11-29 9.18 9.18 9.18 0 9.18 6.81
10-11-26 9.22 9.22 9.22 0 9.22 6.84
10-11-24 9.26 9.26 9.26 0 9.26 6.87
10-11-23 9.22 9.22 9.22 0 9.22 6.84
10-11-22 9.33 9.33 9.33 0 9.33 6.92
10-11-19 9.35 9.35 9.35 0 9.35 6.94
Date Open High Low Vol Cls adjCls
10-11-18 9.34 9.34 9.34 0 9.34 6.93
10-11-17 9.27 9.27 9.27 0 9.27 6.88
10-11-16 9.26 9.26 9.26 0 9.26 6.87
10-11-15 9.36 9.36 9.36 0 9.36 6.95
10-11-12 9.38 9.38 9.38 0 9.38 6.96
10-11-11 9.42 9.42 9.42 0 9.42 6.99
10-11-10 9.44 9.44 9.44 0 9.44 7.01
10-11-09 9.46 9.46 9.46 0 9.46 7.02
10-11-08 9.49 9.49 9.49 0 9.49 7.04
Date Open High Low Vol Cls adjCls
10-11-05 9.51 9.51 9.51 0 9.51 7.06
10-11-04 9.52 9.52 9.52 0 9.52 7.07
10-11-03 9.44 9.44 9.44 0 9.44 7.01
10-11-02 9.42 9.42 9.42 0 9.42 6.99
10-11-01 9.38 9.38 9.38 0 9.38 6.96
10-10-29 9.37 9.37 9.37 0 9.37 6.95
10-10-28 9.40 9.40 9.40 0 9.40 6.95
10-10-27 9.36 9.36 9.36 0 9.36 6.92
10-10-26 9.40 9.40 9.40 0 9.40 6.95
Date Open High Low Vol Cls adjCls
10-10-25 9.40 9.40 9.40 0 9.40 6.95
10-10-22 9.38 9.38 9.38 0 9.38 6.94
10-10-21 9.37 9.37 9.37 0 9.37 6.93
10-10-20 9.36 9.36 9.36 0 9.36 6.92
10-10-19 9.31 9.31 9.31 0 9.31 6.88
10-10-18 9.38 9.38 9.38 0 9.38 6.94
10-10-15 9.36 9.36 9.36 0 9.36 6.92
10-10-14 9.37 9.37 9.37 0 9.37 6.93
10-10-13 9.36 9.36 9.36 0 9.36 6.92
Date Open High Low Vol Cls adjCls
10-10-12 9.30 9.30 9.30 0 9.30 6.88
10-10-11 9.30 9.30 9.30 0 9.30 6.88
10-10-08 9.30 9.30 9.30 0 9.30 6.88
10-10-07 9.27 9.27 9.27 0 9.27 6.85
10-10-06 9.27 9.27 9.27 0 9.27 6.85
10-10-05 9.24 9.24 9.24 0 9.24 6.83
10-10-04 9.16 9.16 9.16 0 9.16 6.77
10-10-01 9.18 9.18 9.18 0 9.18 6.79
10-09-30 9.15 9.15 9.15 0 9.15 6.77
Date Open High Low Vol Cls adjCls
10-09-29 9.18 9.18 9.18 0 9.18 6.76
10-09-28 9.18 9.18 9.18 0 9.18 6.76
10-09-27 9.15 9.15 9.15 0 9.15 6.74
10-09-24 9.16 9.16 9.16 0 9.16 6.75
10-09-23 9.07 9.07 9.07 0 9.07 6.68
10-09-22 9.11 9.11 9.11 0 9.11 6.71
10-09-21 9.12 9.12 9.12 0 9.12 6.72
10-09-20 9.11 9.11 9.11 0 9.11 6.71
10-09-17 9.05 9.05 9.05 0 9.05 6.67
Date Open High Low Vol Cls adjCls
10-09-16 9.05 9.05 9.05 0 9.05 6.67
10-09-15 9.05 9.05 9.05 0 9.05 6.67
10-09-14 9.04 9.04 9.04 0 9.04 6.66
10-09-13 9.02 9.02 9.02 0 9.02 6.64
10-09-10 8.96 8.96 8.96 0 8.96 6.60
10-09-09 8.93 8.93 8.93 0 8.93 6.58
10-09-08 8.91 8.91 8.91 0 8.91 6.56
10-09-07 8.88 8.88 8.88 0 8.88 6.54
10-09-03 8.93 8.93 8.93 0 8.93 6.58
Date Open High Low Vol Cls adjCls
10-09-02 8.89 8.89 8.89 0 8.89 6.55
10-09-01 8.86 8.86 8.86 0 8.86 6.53
10-08-31 8.75 8.75 8.75 0 8.75 6.44
10-08-30 8.78 8.78 8.78 0 8.78 6.44
10-08-27 8.82 8.82 8.82 0 8.82 6.47
10-08-26 8.76 8.76 8.76 0 8.76 6.42
10-08-25 8.77 8.77 8.77 0 8.77 6.43
10-08-24 8.77 8.77 8.77 0 8.77 6.43
10-08-23 8.81 8.81 8.81 0 8.81 6.46
Date Open High Low Vol Cls adjCls
10-08-20 8.81 8.81 8.81 0 8.81 6.46
10-08-19 8.84 8.84 8.84 0 8.84 6.48
10-08-18 8.89 8.89 8.89 0 8.89 6.52
10-08-17 8.88 8.88 8.88 0 8.88 6.51
10-08-16 8.83 8.83 8.83 0 8.83 6.48
10-08-13 8.82 8.82 8.82 0 8.82 6.47
10-08-12 8.82 8.82 8.82 0 8.82 6.47
10-08-11 8.84 8.84 8.84 0 8.84 6.48
10-08-10 8.96 8.96 8.96 0 8.96 6.57
Date Open High Low Vol Cls adjCls
10-08-09 8.98 8.98 8.98 0 8.98 6.59
10-08-06 8.96 8.96 8.96 0 8.96 6.57
10-08-05 8.95 8.95 8.95 0 8.95 6.56
10-08-04 8.95 8.95 8.95 0 8.95 6.56
10-08-03 8.94 8.94 8.94 0 8.94 6.56
10-08-02 8.93 8.93 8.93 0 8.93 6.55
10-07-30 8.84 8.84 8.84 0 8.84 6.48
10-07-29 8.88 8.88 8.88 0 8.88 6.48
10-07-28 8.87 8.87 8.87 0 8.87 6.48
Date Open High Low Vol Cls adjCls
10-07-27 8.88 8.88 8.88 0 8.88 6.48
10-07-26 8.86 8.86 8.86 0 8.86 6.47
10-07-23 8.82 8.82 8.82 0 8.82 6.44
10-07-22 8.78 8.78 8.78 0 8.78 6.41
10-07-21 8.68 8.68 8.68 0 8.68 6.34
10-07-20 8.70 8.70 8.70 0 8.70 6.35
10-07-19 8.67 8.67 8.67 0 8.67 6.33
10-07-16 8.66 8.66 8.66 0 8.66 6.32
10-07-15 8.73 8.73 8.73 0 8.73 6.37
Date Open High Low Vol Cls adjCls
10-07-14 8.71 8.71 8.71 0 8.71 6.36
10-07-13 8.69 8.69 8.69 0 8.69 6.34
10-07-12 8.62 8.62 8.62 0 8.62 6.29
10-07-09 8.61 8.61 8.61 0 8.61 6.29
10-07-08 8.59 8.59 8.59 0 8.59 6.27
10-07-07 8.55 8.55 8.55 0 8.55 6.24
10-07-06 8.46 8.46 8.46 0 8.46 6.18
10-07-02 8.42 8.42 8.42 0 8.42 6.15
10-07-01 8.42 8.42 8.42 0 8.42 6.15
Date Open High Low Vol Cls adjCls
10-06-30 8.41 8.41 8.41 0 8.41 6.14
10-06-29 8.46 8.46 8.46 0 8.46 6.15
10-06-28 8.57 8.57 8.57 0 8.57 6.23
10-06-25 8.58 8.58 8.58 0 8.58 6.24
10-06-24 8.56 8.56 8.56 0 8.56 6.22
10-06-23 8.62 8.62 8.62 0 8.62 6.27
10-06-22 8.61 8.61 8.61 0 8.61 6.26
10-06-21 8.64 8.64 8.64 0 8.64 6.28
10-06-18 8.63 8.63 8.63 0 8.63 6.28
Date Open High Low Vol Cls adjCls
10-06-17 8.62 8.62 8.62 0 8.62 6.27
10-06-16 8.58 8.58 8.58 0 8.58 6.24
10-06-15 8.58 8.58 8.58 0 8.58 6.24
10-06-14 8.48 8.48 8.48 0 8.48 6.17
10-06-11 8.45 8.45 8.45 0 8.45 6.14
10-06-10 8.43 8.43 8.43 0 8.43 6.13
10-06-09 8.30 8.30 8.30 0 8.30 6.04
10-06-08 8.29 8.29 8.29 0 8.29 6.03
10-06-07 8.27 8.27 8.27 0 8.27 6.01
Date Open High Low Vol Cls adjCls
10-06-04 8.31 8.31 8.31 0 8.31 6.04
10-06-03 8.43 8.43 8.43 0 8.43 6.13
10-06-02 8.42 8.42 8.42 0 8.42 6.12
10-06-01 8.36 8.36 8.36 0 8.36 6.08
10-05-28 8.38 8.38 8.38 0 8.38 6.09
10-05-27 8.45 8.45 8.45 0 8.45 6.11
10-05-26 8.30 8.30 8.30 0 8.30 6.00
10-05-25 8.31 8.31 8.31 0 8.31 6.01
10-05-24 8.38 8.38 8.38 0 8.38 6.06
Date Open High Low Vol Cls adjCls
10-05-21 8.41 8.41 8.41 0 8.41 6.08
10-05-20 8.40 8.40 8.40 0 8.40 6.07
10-05-19 8.53 8.53 8.53 0 8.53 6.17
10-05-18 8.55 8.55 8.55 0 8.55 6.18
10-05-17 8.61 8.61 8.61 0 8.61 6.23
10-05-14 8.63 8.63 8.63 0 8.63 6.24
10-05-13 8.72 8.72 8.72 0 8.72 6.31
10-05-12 8.75 8.75 8.75 0 8.75 6.33
10-05-11 8.69 8.69 8.69 0 8.69 6.28
Date Open High Low Vol Cls adjCls
10-05-10 8.73 8.73 8.73 0 8.73 6.31
10-05-07 8.52 8.52 8.52 0 8.52 6.16
10-05-06 8.61 8.61 8.61 0 8.61 6.23
10-05-05 8.77 8.77 8.77 0 8.77 6.34
10-05-04 8.85 8.85 8.85 0 8.85 6.40
10-05-03 8.97 8.97 8.97 0 8.97 6.49
10-04-30 8.95 8.95 8.95 0 8.95 6.47
10-04-29 9.00 9.00 9.00 0 9.00 6.51
10-04-28 8.95 8.95 8.95 0 8.95 6.47
Date Open High Low Vol Cls adjCls
10-04-27 8.96 8.96 8.96 0 8.96 6.48
10-04-26 9.07 9.07 9.07 0 9.07 6.56
10-04-23 9.05 9.05 9.05 0 9.05 6.54
10-04-22 9.02 9.02 9.02 0 9.02 6.52
10-04-21 9.04 9.04 9.04 0 9.04 6.54
10-04-20 9.05 9.05 9.05 0 9.05 6.54
10-04-19 9.02 9.02 9.02 0 9.02 6.52
10-04-16 9.03 9.03 9.03 0 9.03 6.53
10-04-15 9.07 9.07 9.07 0 9.07 6.56
Date Open High Low Vol Cls adjCls
10-04-14 9.07 9.07 9.07 0 9.07 6.56
10-04-13 9.03 9.03 9.03 0 9.03 6.53
10-04-12 9.03 9.03 9.03 0 9.03 6.53
10-04-09 9.01 9.01 9.01 0 9.01 6.52
10-04-08 8.96 8.96 8.96 0 8.96 6.48
10-04-07 8.96 8.96 8.96 0 8.96 6.48
10-04-06 8.97 8.97 8.97 0 8.97 6.49
10-04-05 8.97 8.97 8.97 0 8.97 6.49
10-04-01 8.96 8.96 8.96 0 8.96 6.48
Date Open High Low Vol Cls adjCls
10-03-31 8.91 8.91 8.91 0 8.91 6.44
10-03-30 8.97 8.97 8.97 0 8.97 6.45
10-03-29 8.97 8.97 8.97 0 8.97 6.45
10-03-26 8.93 8.93 8.93 0 8.93 6.42
10-03-25 8.90 8.90 8.90 0 8.90 6.40
10-03-24 8.90 8.90 8.90 0 8.90 6.40
10-03-23 8.94 8.94 8.94 0 8.94 6.43
10-03-22 8.92 8.92 8.92 0 8.92 6.41
10-03-19 8.91 8.91 8.91 0 8.91 6.41
Date Open High Low Vol Cls adjCls
10-03-18 8.94 8.94 8.94 0 8.94 6.43
10-03-17 8.95 8.95 8.95 0 8.95 6.44
10-03-16 8.92 8.92 8.92 0 8.92 6.41
10-03-15 8.89 8.89 8.89 0 8.89 6.39
10-03-12 8.91 8.91 8.91 0 8.91 6.41
10-03-11 8.90 8.90 8.90 0 8.90 6.40
10-03-10 8.89 8.89 8.89 0 8.89 6.39
10-03-09 8.87 8.87 8.87 0 8.87 6.38
10-03-08 8.87 8.87 8.87 0 8.87 6.38
Date Open High Low Vol Cls adjCls
10-03-05 8.85 8.85 8.85 0 8.85 6.36
10-03-04 8.79 8.79 8.79 0 8.79 6.32
10-03-03 8.80 8.80 8.80 0 8.80 6.33
10-03-02 8.77 8.77 8.77 0 8.77 6.31
10-03-01 8.74 8.74 8.74 0 8.74 6.28
10-02-26 8.71 8.71 8.71 0 8.71 6.26
10-02-25 8.68 8.68 8.68 0 8.68 6.24
10-02-24 8.69 8.69 8.69 0 8.69 6.25
10-02-23 8.68 8.68 8.68 0 8.68 6.24
Date Open High Low Vol Cls adjCls
10-02-22 8.72 8.72 8.72 0 8.72 6.27
10-02-19 8.70 8.70 8.70 0 8.70 6.26
10-02-18 8.69 8.69 8.69 0 8.69 6.25
10-02-17 8.66 8.66 8.66 0 8.66 6.23
10-02-16 8.64 8.64 8.64 0 8.64 6.21
10-02-12 8.58 8.58 8.58 0 8.58 6.17
10-02-11 8.59 8.59 8.59 0 8.59 6.18
10-02-10 8.58 8.58 8.58 0 8.58 6.17
10-02-09 8.59 8.59 8.59 0 8.59 6.18
Date Open High Low Vol Cls adjCls
10-02-08 8.56 8.56 8.56 0 8.56 6.15
10-02-05 8.60 8.60 8.60 0 8.60 6.18
10-02-04 8.64 8.64 8.64 0 8.64 6.21
10-02-03 8.73 8.73 8.73 0 8.73 6.28
10-02-02 8.74 8.74 8.74 0 8.74 6.28
10-02-01 8.71 8.71 8.71 0 8.71 6.26
10-01-29 8.67 8.67 8.67 0 8.67 6.23
10-01-28 8.68 8.68 8.68 0 8.68 6.24
10-01-27 8.71 8.71 8.71 0 8.71 6.26
Date Open High Low Vol Cls adjCls
10-01-26 8.73 8.73 8.73 0 8.73 6.28
10-01-25 8.74 8.74 8.74 0 8.74 6.28
10-01-22 8.73 8.73 8.73 0 8.73 6.28
10-01-21 8.79 8.79 8.79 0 8.79 6.32
10-01-20 8.85 8.85 8.85 0 8.85 6.36
10-01-19 8.89 8.89 8.89 0 8.89 6.39
10-01-15 8.85 8.85 8.85 0 8.85 6.36
10-01-14 8.88 8.88 8.88 0 8.88 6.38
10-01-13 8.87 8.87 8.87 0 8.87 6.38
Date Open High Low Vol Cls adjCls
10-01-12 8.85 8.85 8.85 0 8.85 6.36
10-01-11 8.87 8.87 8.87 0 8.87 6.38
10-01-08 8.85 8.85 8.85 0 8.85 6.36
10-01-07 8.83 8.83 8.83 0 8.83 6.35
10-01-06 8.82 8.82 8.82 0 8.82 6.34
10-01-05 8.79 8.79 8.79 0 8.79 6.32
10-01-04 8.77 8.77 8.77 0 8.77 6.31
09-12-31 8.71 8.71 8.71 0 8.71 6.26
09-12-30 8.70 8.70 8.70 0 8.70 6.26
Date Open High Low Vol Cls adjCls
09-12-29 8.70 8.70 8.70 0 8.70 6.26
09-12-28 8.69 8.69 8.69 0 8.69 6.25
09-12-24 8.68 8.68 8.68 0 8.68 6.24
09-12-23 8.66 8.66 8.66 0 8.66 6.23
09-12-22 8.64 8.64 8.64 0 8.64 6.21
09-12-21 8.61 8.61 8.61 0 8.61 6.19
09-12-18 8.75 8.75 8.75 0 8.75 6.29
09-12-17 8.74 8.74 8.74 0 8.74 6.28
09-12-16 8.78 8.78 8.78 0 8.78 6.31
Date Open High Low Vol Cls adjCls
09-12-15 8.76 8.76 8.76 0 8.76 6.30
09-12-14 8.77 8.77 8.77 0 8.77 6.31
09-12-11 8.74 8.74 8.74 0 8.74 6.28
09-12-10 8.72 8.72 8.72 0 8.72 6.27
09-12-09 8.70 8.70 8.70 0 8.70 6.26
09-12-08 8.68 8.68 8.68 0 8.68 6.24
09-12-07 8.72 8.72 8.72 0 8.72 6.27
09-12-04 8.72 8.72 8.72 0 8.72 6.27
09-12-03 8.70 8.70 8.70 0 8.70 6.26
Date Open High Low Vol Cls adjCls
09-12-02 8.70 8.70 8.70 0 8.70 6.26
09-12-01 8.70 8.70 8.70 0 8.70 6.26
09-11-30 8.65 8.65 8.65 0 8.65 6.22
09-11-27 8.64 8.64 8.64 0 8.64 6.21
09-11-25 8.72 8.72 8.72 0 8.72 6.27
09-11-24 8.69 8.69 8.69 0 8.69 6.25
09-11-23 8.69 8.69 8.69 0 8.69 6.25
09-11-20 8.64 8.64 8.64 0 8.64 6.21
09-11-19 8.65 8.65 8.65 0 8.65 6.22
Date Open High Low Vol Cls adjCls
09-11-18 8.69 8.69 8.69 0 8.69 6.25
09-11-17 8.69 8.69 8.69 0 8.69 6.25
09-11-16 8.69 8.69 8.69 0 8.69 6.25
09-11-13 8.63 8.63 8.63 0 8.63 6.20
09-11-12 8.60 8.60 8.60 0 8.60 6.18
09-11-11 8.62 8.62 8.62 0 8.62 6.20
09-11-10 8.61 8.61 8.61 0 8.61 6.19
09-11-09 8.59 8.59 8.59 0 8.59 6.18
09-11-06 8.52 8.52 8.52 0 8.52 6.13
Date Open High Low Vol Cls adjCls
09-11-05 8.52 8.52 8.52 0 8.52 6.13
09-11-04 8.48 8.48 8.48 0 8.48 6.10
09-11-03 8.45 8.45 8.45 0 8.45 6.08
09-11-02 8.47 8.47 8.47 0 8.47 6.09
09-10-30 8.46 8.46 8.46 0 8.46 6.08
09-10-29 8.53 8.53 8.53 0 8.53 6.13
09-10-28 8.48 8.48 8.48 0 8.48 6.10
09-10-27 8.54 8.54 8.54 0 8.54 6.14
09-10-26 8.54 8.54 8.54 0 8.54 6.14
Date Open High Low Vol Cls adjCls
09-10-23 8.56 8.56 8.56 0 8.56 6.15
09-10-22 8.59 8.59 8.59 0 8.59 6.18
09-10-21 8.56 8.56 8.56 0 8.56 6.15
09-10-20 8.57 8.57 8.57 0 8.57 6.16
09-10-19 8.57 8.57 8.57 0 8.57 6.16
09-10-16 8.52 8.52 8.52 0 8.52 6.13
09-10-15 8.53 8.53 8.53 0 8.53 6.13
09-10-14 8.52 8.52 8.52 0 8.52 6.13
09-10-13 8.46 8.46 8.46 0 8.46 6.08
Date Open High Low Vol Cls adjCls
09-10-12 8.46 8.46 8.46 0 8.46 6.08
09-10-09 8.45 8.45 8.45 0 8.45 6.08
09-10-08 8.43 8.43 8.43 0 8.43 6.06
09-10-07 8.40 8.40 8.40 0 8.40 6.04
09-10-06 8.41 8.41 8.41 0 8.41 6.05
09-10-05 8.35 8.35 8.35 0 8.35 6.00
09-10-02 8.31 8.31 8.31 0 8.31 5.97
09-10-01 8.33 8.33 8.33 0 8.33 5.99
09-09-30 8.38 8.38 8.38 0 8.38 6.03
Date Open High Low Vol Cls adjCls
09-09-29 8.49 8.49 8.49 0 8.49 6.02
09-09-28 8.50 8.50 8.50 0 8.50 6.02
09-09-25 8.45 8.45 8.45 0 8.45 5.99
09-09-24 8.45 8.45 8.45 0 8.45 5.99
09-09-23 8.48 8.48 8.48 0 8.48 6.01
09-09-22 8.50 8.50 8.50 0 8.50 6.02
09-09-21 8.47 8.47 8.47 0 8.47 6.00
09-09-18 8.46 8.46 8.46 0 8.46 6.00
09-09-17 8.43 8.43 8.43 0 8.43 5.97
Date Open High Low Vol Cls adjCls
09-09-16 8.44 8.44 8.44 0 8.44 5.98
09-09-15 8.36 8.36 8.36 0 8.36 5.92
09-09-14 8.32 8.32 8.32 0 8.32 5.90
09-09-11 8.29 8.29 8.29 0 8.29 5.87
09-09-10 8.26 8.26 8.26 0 8.26 5.85
09-09-09 8.22 8.22 8.22 0 8.22 5.83
09-09-08 8.19 8.19 8.19 0 8.19 5.80
09-09-04 8.13 8.13 8.13 0 8.13 5.76
09-09-03 8.09 8.09 8.09 0 8.09 5.73
Date Open High Low Vol Cls adjCls
09-09-02 8.07 8.07 8.07 0 8.07 5.72
09-09-01 8.06 8.06 8.06 0 8.06 5.71
09-08-31 8.12 8.12 8.12 0 8.12 5.75
09-08-28 8.12 8.12 8.12 0 8.12 5.75
09-08-27 8.12 8.12 8.12 0 8.12 5.75
09-08-26 8.11 8.11 8.11 0 8.11 5.75
09-08-25 8.13 8.13 8.13 0 8.13 5.76
09-08-24 8.11 8.11 8.11 0 8.11 5.75
09-08-21 8.09 8.09 8.09 0 8.09 5.73
Date Open High Low Vol Cls adjCls
09-08-20 8.02 8.02 8.02 0 8.02 5.68
09-08-19 8.00 8.00 8.00 0 8.00 5.67
09-08-18 7.98 7.98 7.98 0 7.98 5.66
09-08-17 7.95 7.95 7.95 0 7.95 5.63
09-08-14 8.04 8.04 8.04 0 8.04 5.70
09-08-13 8.06 8.06 8.06 0 8.06 5.71
09-08-12 8.03 8.03 8.03 0 8.03 5.69
09-08-11 8.01 8.01 8.01 0 8.01 5.68
09-08-10 8.03 8.03 8.03 0 8.03 5.69
Date Open High Low Vol Cls adjCls
09-08-07 8.04 8.04 8.04 0 8.04 5.70
09-08-06 8.01 8.01 8.01 0 8.01 5.68
09-08-05 8.00 8.00 8.00 0 8.00 5.67
09-08-04 8.01 8.01 8.01 0 8.01 5.68
09-08-03 7.99 7.99 7.99 0 7.99 5.66
09-07-31 7.94 7.94 7.94 0 7.94 5.63
09-07-30 7.90 7.90 7.90 0 7.90 5.60
09-07-29 7.85 7.85 7.85 0 7.85 5.56
09-07-28 7.84 7.84 7.84 0 7.84 5.56
Date Open High Low Vol Cls adjCls
09-07-27 7.83 7.83 7.83 0 7.83 5.55
09-07-24 7.79 7.79 7.79 0 7.79 5.52
09-07-23 7.76 7.76 7.76 0 7.76 5.50
09-07-22 7.70 7.70 7.70 0 7.70 5.46
09-07-21 7.68 7.68 7.68 0 7.68 5.44
09-07-20 7.63 7.63 7.63 0 7.63 5.41
09-07-17 7.58 7.58 7.58 0 7.58 5.37
09-07-16 7.56 7.56 7.56 0 7.56 5.36
09-07-15 7.54 7.54 7.54 0 7.54 5.34
Date Open High Low Vol Cls adjCls
09-07-14 7.47 7.47 7.47 0 7.47 5.29
09-07-13 7.46 7.46 7.46 0 7.46 5.29
09-07-10 7.42 7.42 7.42 0 7.42 5.26
09-07-09 7.43 7.43 7.43 0 7.43 5.27
09-07-08 7.43 7.43 7.43 0 7.43 5.27
09-07-07 7.44 7.44 7.44 0 7.44 5.27
09-07-06 7.47 7.47 7.47 0 7.47 5.29
09-07-02 7.47 7.47 7.47 0 7.47 5.29
09-07-01 7.52 7.52 7.52 0 7.52 5.33
Date Open High Low Vol Cls adjCls
09-06-30 7.49 7.49 7.49 0 7.49 5.31
09-06-29 7.64 7.64 7.64 0 7.64 5.32
09-06-26 7.61 7.61 7.61 0 7.61 5.30
09-06-25 7.58 7.58 7.58 0 7.58 5.27
09-06-24 7.55 7.55 7.55 0 7.55 5.25
09-06-23 7.54 7.54 7.54 0 7.54 5.25
09-06-22 7.53 7.53 7.53 0 7.53 5.24
09-06-19 7.59 7.59 7.59 0 7.59 5.28
09-06-18 7.58 7.58 7.58 0 7.58 5.27
Date Open High Low Vol Cls adjCls
09-06-17 7.58 7.58 7.58 0 7.58 5.27
09-06-16 7.59 7.59 7.59 0 7.59 5.28
09-06-15 7.61 7.61 7.61 0 7.61 5.30
09-06-12 7.67 7.67 7.67 0 7.67 5.34
09-06-11 7.65 7.65 7.65 0 7.65 5.32
09-06-10 7.61 7.61 7.61 0 7.61 5.30
09-06-09 7.58 7.58 7.58 0 7.58 5.27
09-06-08 7.56 7.56 7.56 0 7.56 5.26
09-06-05 7.56 7.56 7.56 0 7.56 5.26
Date Open High Low Vol Cls adjCls
09-06-04 7.56 7.56 7.56 0 7.56 5.26
09-06-03 7.53 7.53 7.53 0 7.53 5.24
09-06-02 7.56 7.56 7.56 0 7.56 5.26
09-06-01 7.52 7.52 7.52 0 7.52 5.23
09-05-29 7.45 7.45 7.45 0 7.45 5.18
09-05-28 7.38 7.38 7.38 0 7.38 5.14
09-05-27 7.32 7.32 7.32 0 7.32 5.09
09-05-26 7.35 7.35 7.35 0 7.35 5.11
09-05-22 7.30 7.30 7.30 0 7.30 5.08
Date Open High Low Vol Cls adjCls
09-05-21 7.29 7.29 7.29 0 7.29 5.07
09-05-20 7.30 7.30 7.30 0 7.30 5.08
09-05-19 7.29 7.29 7.29 0 7.29 5.07
09-05-18 7.27 7.27 7.27 0 7.27 5.06
09-05-15 7.20 7.20 7.20 0 7.20 5.01
09-05-14 7.22 7.22 7.22 0 7.22 5.02
09-05-13 7.21 7.21 7.21 0 7.21 5.02
09-05-12 7.27 7.27 7.27 0 7.27 5.06
09-05-11 7.26 7.26 7.26 0 7.26 5.05
Date Open High Low Vol Cls adjCls
09-05-08 7.31 7.31 7.31 0 7.31 5.09
09-05-07 7.23 7.23 7.23 0 7.23 5.03
09-05-06 7.22 7.22 7.22 0 7.22 5.02
09-05-05 7.17 7.17 7.17 0 7.17 4.99
09-05-04 7.16 7.16 7.16 0 7.16 4.98
09-05-01 7.07 7.07 7.07 0 7.07 4.92
09-04-30 7.04 7.04 7.04 0 7.04 4.90
09-04-29 6.99 6.99 6.99 0 6.99 4.86
09-04-28 6.92 6.92 6.92 0 6.92 4.82
Date Open High Low Vol Cls adjCls
09-04-27 6.91 6.91 6.91 0 6.91 4.81
09-04-24 6.90 6.90 6.90 0 6.90 4.80
09-04-23 6.86 6.86 6.86 0 6.86 4.77
09-04-22 6.81 6.81 6.81 0 6.81 4.74
09-04-21 6.85 6.85 6.85 0 6.85 4.77
09-04-20 6.82 6.82 6.82 0 6.82 4.75
09-04-17 6.90 6.90 6.90 0 6.90 4.80
09-04-16 6.88 6.88 6.88 0 6.88 4.79
09-04-15 6.82 6.82 6.82 0 6.82 4.75
Date Open High Low Vol Cls adjCls
09-04-14 6.77 6.77 6.77 0 6.77 4.71
09-04-13 6.77 6.77 6.77 0 6.77 4.71
09-04-09 6.76 6.76 6.76 0 6.76 4.70
09-04-08 6.69 6.69 6.69 0 6.69 4.66
09-04-07 6.66 6.66 6.66 0 6.66 4.63
09-04-06 6.69 6.69 6.69 0 6.69 4.66
09-04-03 6.71 6.71 6.71 0 6.71 4.67
09-04-02 6.67 6.67 6.67 0 6.67 4.64
09-04-01 6.59 6.59 6.59 0 6.59 4.59
Date Open High Low Vol Cls adjCls
09-03-31 6.54 6.54 6.54 0 6.54 4.55
09-03-30 6.59 6.59 6.59 0 6.59 4.52
09-03-27 6.66 6.66 6.66 0 6.66 4.56
09-03-26 6.70 6.70 6.70 0 6.70 4.59
09-03-25 6.64 6.64 6.64 0 6.64 4.55
09-03-24 6.59 6.59 6.59 0 6.59 4.52
09-03-23 6.64 6.64 6.64 0 6.64 4.55
09-03-20 6.48 6.48 6.48 0 6.48 4.44
09-03-19 6.51 6.51 6.51 0 6.51 4.46
Date Open High Low Vol Cls adjCls
09-03-18 6.49 6.49 6.49 0 6.49 4.45
09-03-17 6.45 6.45 6.45 0 6.45 4.42
09-03-16 6.39 6.39 6.39 0 6.39 4.38
09-03-13 6.35 6.35 6.35 0 6.35 4.35
09-03-12 6.31 6.31 6.31 0 6.31 4.32
09-03-11 6.24 6.24 6.24 0 6.24 4.28
09-03-10 6.21 6.21 6.21 0 6.21 4.26
09-03-09 6.10 6.10 6.10 0 6.10 4.18
09-03-06 6.16 6.16 6.16 0 6.16 4.22
Date Open High Low Vol Cls adjCls
09-03-05 6.16 6.16 6.16 0 6.16 4.22
09-03-04 6.25 6.25 6.25 0 6.25 4.28
09-03-03 6.22 6.22 6.22 0 6.22 4.26
09-03-02 6.26 6.26 6.26 0 6.26 4.29
09-02-27 6.38 6.38 6.38 0 6.38 4.37
09-02-26 6.41 6.41 6.41 0 6.41 4.39
09-02-25 6.42 6.42 6.42 0 6.42 4.40
09-02-24 6.46 6.46 6.46 0 6.46 4.43
09-02-23 6.41 6.41 6.41 0 6.41 4.39
Date Open High Low Vol Cls adjCls
09-02-20 6.48 6.48 6.48 0 6.48 4.44
09-02-19 6.53 6.53 6.53 0 6.53 4.48
09-02-18 6.54 6.54 6.54 0 6.54 4.48
09-02-17 6.55 6.55 6.55 0 6.55 4.49
09-02-13 6.67 6.67 6.67 0 6.67 4.57
09-02-12 6.69 6.69 6.69 0 6.69 4.59
09-02-11 6.68 6.68 6.68 0 6.68 4.58
09-02-10 6.67 6.67 6.67 0 6.67 4.57
09-02-09 6.76 6.76 6.76 0 6.76 4.63
Date Open High Low Vol Cls adjCls
09-02-06 6.76 6.76 6.76 0 6.76 4.63
09-02-05 6.70 6.70 6.70 0 6.70 4.59
09-02-04 6.68 6.68 6.68 0 6.68 4.58
09-02-03 6.69 6.69 6.69 0 6.69 4.59
09-02-02 6.64 6.64 6.64 0 6.64 4.55
09-01-30 6.64 6.64 6.64 0 6.64 4.55
09-01-29 6.67 6.67 6.67 0 6.67 4.57
09-01-28 6.74 6.74 6.74 0 6.74 4.62
09-01-27 6.63 6.63 6.63 0 6.63 4.54
Date Open High Low Vol Cls adjCls
09-01-26 6.60 6.60 6.60 0 6.60 4.52
09-01-23 6.57 6.57 6.57 0 6.57 4.50
09-01-22 6.58 6.58 6.58 0 6.58 4.51
09-01-21 6.62 6.62 6.62 0 6.62 4.54
09-01-20 6.55 6.55 6.55 0 6.55 4.49
09-01-16 6.69 6.69 6.69 0 6.69 4.59
09-01-15 6.66 6.66 6.66 0 6.66 4.56
09-01-14 6.66 6.66 6.66 0 6.66 4.56
09-01-13 6.74 6.74 6.74 0 6.74 4.62
Date Open High Low Vol Cls adjCls
09-01-12 6.75 6.75 6.75 0 6.75 4.63
09-01-09 6.78 6.78 6.78 0 6.78 4.65
09-01-08 6.81 6.81 6.81 0 6.81 4.67
09-01-07 6.82 6.82 6.82 0 6.82 4.67
09-01-06 6.83 6.83 6.83 0 6.83 4.68
09-01-05 6.75 6.75 6.75 0 6.75 4.63
09-01-02 6.73 6.73 6.73 0 6.73 4.61
08-12-31 6.66 6.66 6.66 0 6.66 4.56
08-12-30 6.61 6.61 6.61 0 6.61 4.53
Date Open High Low Vol Cls adjCls
08-12-29 6.53 6.53 6.53 0 6.53 4.48
08-12-26 6.50 6.50 6.50 0 6.50 4.46
08-12-24 6.47 6.47 6.47 0 6.47 4.43
08-12-23 6.44 6.44 6.44 0 6.44 4.41
08-12-22 6.43 6.43 6.43 0 6.43 4.41
08-12-19 6.50 6.50 6.50 0 6.50 4.41
08-12-18 6.51 6.51 6.51 0 6.51 4.42
08-12-17 6.50 6.50 6.50 0 6.50 4.41
08-12-16 6.50 6.50 6.50 0 6.50 4.41
Date Open High Low Vol Cls adjCls
08-12-15 6.38 6.38 6.38 0 6.38 4.33
08-12-12 6.43 6.43 6.43 0 6.43 4.36
08-12-11 6.42 6.42 6.42 0 6.42 4.36
08-12-10 6.47 6.47 6.47 0 6.47 4.39
08-12-09 6.43 6.43 6.43 0 6.43 4.36
08-12-08 6.48 6.48 6.48 0 6.48 4.40
08-12-05 6.38 6.38 6.38 0 6.38 4.33
08-12-04 6.34 6.34 6.34 0 6.34 4.30
08-12-03 6.43 6.43 6.43 0 6.43 4.36
Date Open High Low Vol Cls adjCls
08-12-02 6.40 6.40 6.40 0 6.40 4.34
08-12-01 6.30 6.30 6.30 0 6.30 4.27
08-11-28 6.53 6.53 6.53 0 6.53 4.43
08-11-26 6.50 6.50 6.50 0 6.50 4.41
08-11-25 6.44 6.44 6.44 0 6.44 4.37
08-11-24 6.41 6.41 6.41 0 6.41 4.35
08-11-21 6.27 6.27 6.27 0 6.27 4.25
08-11-20 6.17 6.17 6.17 0 6.17 4.19
08-11-19 6.37 6.37 6.37 0 6.37 4.32
Date Open High Low Vol Cls adjCls
08-11-18 6.56 6.56 6.56 0 6.56 4.45
08-11-17 6.57 6.57 6.57 0 6.57 4.46
08-11-14 6.64 6.64 6.64 0 6.64 4.50
08-11-13 6.78 6.78 6.78 0 6.78 4.60
08-11-12 6.65 6.65 6.65 0 6.65 4.51
08-11-11 6.78 6.78 6.78 0 6.78 4.60
08-11-10 6.85 6.85 6.85 0 6.85 4.65
08-11-07 6.88 6.88 6.88 0 6.88 4.67
08-11-06 6.78 6.78 6.78 0 6.78 4.60
Date Open High Low Vol Cls adjCls
08-11-05 6.92 6.92 6.92 0 6.92 4.69
08-11-04 7.05 7.05 7.05 0 7.05 4.78
08-11-03 6.94 6.94 6.94 0 6.94 4.71
08-10-31 6.90 6.90 6.90 0 6.90 4.68
08-10-30 6.88 6.88 6.88 0 6.88 4.67
08-10-29 6.78 6.78 6.78 0 6.78 4.60
08-10-28 6.78 6.78 6.78 0 6.78 4.60
08-10-27 6.53 6.53 6.53 0 6.53 4.43
08-10-24 6.64 6.64 6.64 0 6.64 4.50
Date Open High Low Vol Cls adjCls
08-10-23 6.80 6.80 6.80 0 6.80 4.61
08-10-22 6.76 6.76 6.76 0 6.76 4.59
08-10-21 6.93 6.93 6.93 0 6.93 4.70
08-10-20 7.04 7.04 7.04 0 7.04 4.78
08-10-17 6.94 6.94 6.94 0 6.94 4.71
08-10-16 7.00 7.00 7.00 0 7.00 4.75
08-10-15 6.97 6.97 6.97 0 6.97 4.73
08-10-14 7.23 7.23 7.23 0 7.23 4.90
08-10-13 7.16 7.16 7.16 0 7.16 4.86
Date Open High Low Vol Cls adjCls
08-10-10 6.94 6.94 6.94 0 6.94 4.71
08-10-09 7.07 7.07 7.07 0 7.07 4.80
08-10-08 7.26 7.26 7.26 0 7.26 4.92
08-10-07 7.37 7.37 7.37 0 7.37 5.00
08-10-06 7.50 7.50 7.50 0 7.50 5.09
08-10-03 7.73 7.73 7.73 0 7.73 5.24
08-10-02 7.75 7.75 7.75 0 7.75 5.26
08-10-01 7.91 7.91 7.91 0 7.91 5.37
08-09-30 7.94 7.94 7.94 0 7.94 5.39
Date Open High Low Vol Cls adjCls
08-09-29 8.02 8.02 8.02 0 8.02 5.35
08-09-26 8.28 8.28 8.28 0 8.28 5.52
08-09-25 8.32 8.32 8.32 0 8.32 5.55
08-09-24 8.29 8.29 8.29 0 8.29 5.53
08-09-23 8.28 8.28 8.28 0 8.28 5.52
08-09-22 8.35 8.35 8.35 0 8.35 5.57
08-09-19 8.39 8.39 8.39 0 8.39 5.60
08-09-18 8.18 8.18 8.18 0 8.18 5.46
08-09-17 8.09 8.09 8.09 0 8.09 5.40
Date Open High Low Vol Cls adjCls
08-09-16 8.27 8.27 8.27 0 8.27 5.52
08-09-15 8.30 8.30 8.30 0 8.30 5.54
08-09-12 8.48 8.48 8.48 0 8.48 5.66
08-09-11 8.44 8.44 8.44 0 8.44 5.63
08-09-10 8.45 8.45 8.45 0 8.45 5.64
08-09-09 8.45 8.45 8.45 0 8.45 5.64
08-09-08 8.54 8.54 8.54 0 8.54 5.70
08-09-05 8.49 8.49 8.49 0 8.49 5.66
08-09-04 8.49 8.49 8.49 0 8.49 5.66
Date Open High Low Vol Cls adjCls
08-09-03 8.60 8.60 8.60 0 8.60 5.74
08-09-02 8.62 8.62 8.62 0 8.62 5.75
08-08-29 8.63 8.63 8.63 0 8.63 5.76
08-08-28 8.65 8.65 8.65 0 8.65 5.77
08-08-27 8.61 8.61 8.61 0 8.61 5.74
08-08-26 8.58 8.58 8.58 0 8.58 5.72
08-08-25 8.58 8.58 8.58 0 8.58 5.72
08-08-22 8.61 8.61 8.61 0 8.61 5.74
08-08-21 8.60 8.60 8.60 0 8.60 5.74
Date Open High Low Vol Cls adjCls
08-08-20 8.59 8.59 8.59 0 8.59 5.73
08-08-19 8.58 8.58 8.58 0 8.58 5.72
08-08-18 8.61 8.61 8.61 0 8.61 5.74
08-08-15 8.63 8.63 8.63 0 8.63 5.76
08-08-14 8.63 8.63 8.63 0 8.63 5.76
08-08-13 8.63 8.63 8.63 0 8.63 5.76
08-08-12 8.65 8.65 8.65 0 8.65 5.77
08-08-11 8.68 8.68 8.68 0 8.68 5.79
08-08-08 8.67 8.67 8.67 0 8.67 5.78
Date Open High Low Vol Cls adjCls
08-08-07 8.66 8.66 8.66 0 8.66 5.78
08-08-06 8.72 8.72 8.72 0 8.72 5.82
08-08-05 8.71 8.71 8.71 0 8.71 5.81
08-08-04 8.64 8.64 8.64 0 8.64 5.76
08-08-01 8.66 8.66 8.66 0 8.66 5.78
08-07-31 8.68 8.68 8.68 0 8.68 5.79
08-07-30 8.71 8.71 8.71 0 8.71 5.81
08-07-29 8.67 8.67 8.67 0 8.67 5.78
08-07-28 8.64 8.64 8.64 0 8.64 5.76
Date Open High Low Vol Cls adjCls
08-07-25 8.69 8.69 8.69 0 8.69 5.80
08-07-24 8.69 8.69 8.69 0 8.69 5.80
08-07-23 8.76 8.76 8.76 0 8.76 5.84
08-07-22 8.72 8.72 8.72 0 8.72 5.82
08-07-21 8.73 8.73 8.73 0 8.73 5.82
08-07-18 8.72 8.72 8.72 0 8.72 5.82
08-07-17 8.69 8.69 8.69 0 8.69 5.80
08-07-16 8.64 8.64 8.64 0 8.64 5.76
08-07-15 8.58 8.58 8.58 0 8.58 5.72
Date Open High Low Vol Cls adjCls
08-07-14 8.64 8.64 8.64 0 8.64 5.76
08-07-11 8.65 8.65 8.65 0 8.65 5.77
08-07-10 8.71 8.71 8.71 0 8.71 5.81
08-07-09 8.71 8.71 8.71 0 8.71 5.81
08-07-08 8.72 8.72 8.72 0 8.72 5.82
08-07-07 8.70 8.70 8.70 0 8.70 5.80
08-07-03 8.72 8.72 8.72 0 8.72 5.82
08-07-02 8.71 8.71 8.71 0 8.71 5.81
08-07-01 8.74 8.74 8.74 0 8.74 5.83
Date Open High Low Vol Cls adjCls
08-06-30 8.77 8.77 8.77 0 8.77 5.85
08-06-27 8.92 8.92 8.92 0 8.92 5.85
08-06-26 8.95 8.95 8.95 0 8.95 5.86
08-06-25 9.05 9.05 9.05 0 9.05 5.93
08-06-24 9.01 9.01 9.01 0 9.01 5.90
08-06-23 9.03 9.03 9.03 0 9.03 5.92
08-06-20 9.05 9.05 9.05 0 9.05 5.93
08-06-19 9.11 9.11 9.11 0 9.11 5.97
08-06-18 9.11 9.11 9.11 0 9.11 5.97
Date Open High Low Vol Cls adjCls
08-06-17 9.14 9.14 9.14 0 9.14 5.99
08-06-16 9.14 9.14 9.14 0 9.14 5.99
08-06-13 9.14 9.14 9.14 0 9.14 5.99
08-06-12 9.12 9.12 9.12 0 9.12 5.98
08-06-11 9.12 9.12 9.12 0 9.12 5.98
08-06-10 9.16 9.16 9.16 0 9.16 6.00
08-06-09 9.21 9.21 9.21 0 9.21 6.04
08-06-06 9.22 9.22 9.22 0 9.22 6.04
08-06-05 9.31 9.31 9.31 0 9.31 6.10
Date Open High Low Vol Cls adjCls
08-06-04 9.25 9.25 9.25 0 9.25 6.06
08-06-03 9.27 9.27 9.27 0 9.27 6.07
08-06-02 9.29 9.29 9.29 0 9.29 6.09
08-05-30 9.34 9.34 9.34 0 9.34 6.12
08-05-29 9.32 9.32 9.32 0 9.32 6.11
08-05-28 9.31 9.31 9.31 0 9.31 6.10
08-05-27 9.28 9.28 9.28 0 9.28 6.08
08-05-23 9.29 9.29 9.29 0 9.29 6.09
08-05-22 9.32 9.32 9.32 0 9.32 6.11
Date Open High Low Vol Cls adjCls
08-05-21 9.32 9.32 9.32 0 9.32 6.11
08-05-20 9.35 9.35 9.35 0 9.35 6.13
08-05-19 9.37 9.37 9.37 0 9.37 6.14
08-05-16 9.37 9.37 9.37 0 9.37 6.14
08-05-15 9.33 9.33 9.33 0 9.33 6.11
08-05-14 9.28 9.28 9.28 0 9.28 6.08
08-05-13 9.28 9.28 9.28 0 9.28 6.08
08-05-12 9.29 9.29 9.29 0 9.29 6.09
08-05-09 9.24 9.24 9.24 0 9.24 6.05
Date Open High Low Vol Cls adjCls
08-05-08 9.26 9.26 9.26 0 9.26 6.07
08-05-07 9.25 9.25 9.25 0 9.25 6.06
08-05-06 9.32 9.32 9.32 0 9.32 6.11
08-05-05 9.31 9.31 9.31 0 9.31 6.10
08-05-02 9.31 9.31 9.31 0 9.31 6.10
08-05-01 9.26 9.26 9.26 0 9.26 6.07
08-04-30 9.22 9.22 9.22 0 9.22 6.04
08-04-29 9.18 9.18 9.18 0 9.18 6.02
08-04-28 9.21 9.21 9.21 0 9.21 6.04
Date Open High Low Vol Cls adjCls
08-04-25 9.19 9.19 9.19 0 9.19 6.02
08-04-24 9.16 9.16 9.16 0 9.16 6.00
08-04-23 9.17 9.17 9.17 0 9.17 6.01
08-04-22 9.15 9.15 9.15 0 9.15 6.00
08-04-21 9.17 9.17 9.17 0 9.17 6.01
08-04-18 9.16 9.16 9.16 0 9.16 6.00
08-04-17 9.11 9.11 9.11 0 9.11 5.97
08-04-16 9.12 9.12 9.12 0 9.12 5.98
08-04-15 9.03 9.03 9.03 0 9.03 5.92
Date Open High Low Vol Cls adjCls
08-04-14 9.02 9.02 9.02 0 9.02 5.91
08-04-11 9.02 9.02 9.02 0 9.02 5.91
08-04-10 9.06 9.06 9.06 0 9.06 5.94
08-04-09 9.05 9.05 9.05 0 9.05 5.93
08-04-08 9.07 9.07 9.07 0 9.07 5.94
08-04-07 9.11 9.11 9.11 0 9.11 5.97
08-04-04 9.08 9.08 9.08 0 9.08 5.95
08-04-03 9.06 9.06 9.06 0 9.06 5.94
08-04-02 9.04 9.04 9.04 0 9.04 5.92
Date Open High Low Vol Cls adjCls
08-04-01 9.01 9.01 9.01 0 9.01 5.90
08-03-31 8.92 8.92 8.92 0 8.92 5.85
08-03-28 9.06 9.06 9.06 0 9.06 5.85
08-03-27 9.08 9.08 9.08 0 9.08 5.86
08-03-26 9.08 9.08 9.08 0 9.08 5.86
08-03-25 9.09 9.09 9.09 0 9.09 5.87
08-03-24 9.05 9.05 9.05 0 9.05 5.84
08-03-20 8.99 8.99 8.99 0 8.99 5.80
08-03-19 8.93 8.93 8.93 0 8.93 5.76
Date Open High Low Vol Cls adjCls
08-03-18 9.01 9.01 9.01 0 9.01 5.81
08-03-17 8.89 8.89 8.89 0 8.89 5.74
08-03-14 8.94 8.94 8.94 0 8.94 5.77
08-03-13 8.99 8.99 8.99 0 8.99 5.80
08-03-12 9.00 9.00 9.00 0 9.00 5.81
08-03-11 9.02 9.02 9.02 0 9.02 5.82
08-03-10 8.90 8.90 8.90 0 8.90 5.74
08-03-07 8.94 8.94 8.94 0 8.94 5.77
08-03-06 8.97 8.97 8.97 0 8.97 5.79
Date Open High Low Vol Cls adjCls
08-03-05 9.05 9.05 9.05 0 9.05 5.84
08-03-04 9.01 9.01 9.01 0 9.01 5.81
08-03-03 9.04 9.04 9.04 0 9.04 5.83
08-02-29 9.04 9.04 9.04 0 9.04 5.83
08-02-28 9.16 9.16 9.16 0 9.16 5.91
08-02-27 9.20 9.20 9.20 0 9.20 5.94
08-02-26 9.18 9.18 9.18 0 9.18 5.92
08-02-25 9.11 9.11 9.11 0 9.11 5.88
08-02-22 9.05 9.05 9.05 0 9.05 5.84
Date Open High Low Vol Cls adjCls
08-02-21 9.02 9.02 9.02 0 9.02 5.82
08-02-20 9.03 9.03 9.03 0 9.03 5.83
08-02-19 9.03 9.03 9.03 0 9.03 5.83
08-02-15 9.01 9.01 9.01 0 9.01 5.81
08-02-14 9.03 9.03 9.03 0 9.03 5.83
08-02-13 9.06 9.06 9.06 0 9.06 5.85
08-02-12 9.02 9.02 9.02 0 9.02 5.82
08-02-11 8.97 8.97 8.97 0 8.97 5.79
08-02-08 8.98 8.98 8.98 0 8.98 5.79
Date Open High Low Vol Cls adjCls
08-02-07 9.04 9.04 9.04 0 9.04 5.83
08-02-06 9.06 9.06 9.06 0 9.06 5.85
08-02-05 9.08 9.08 9.08 0 9.08 5.86
08-02-04 9.20 9.20 9.20 0 9.20 5.94
08-02-01 9.21 9.21 9.21 0 9.21 5.94
08-01-31 9.17 9.17 9.17 0 9.17 5.92
08-01-30 9.14 9.14 9.14 0 9.14 5.90
08-01-29 9.15 9.15 9.15 0 9.15 5.90
08-01-28 9.12 9.12 9.12 0 9.12 5.88
Date Open High Low Vol Cls adjCls
08-01-25 9.07 9.07 9.07 0 9.07 5.85
08-01-24 9.08 9.08 9.08 0 9.08 5.86
08-01-23 8.99 8.99 8.99 0 8.99 5.80
08-01-22 9.01 9.01 9.01 0 9.01 5.81
08-01-18 9.13 9.13 9.13 0 9.13 5.89
08-01-17 9.15 9.15 9.15 0 9.15 5.90
08-01-16 9.23 9.23 9.23 0 9.23 5.96
08-01-15 9.30 9.30 9.30 0 9.30 6.00
08-01-14 9.38 9.38 9.38 0 9.38 6.05
Date Open High Low Vol Cls adjCls
08-01-11 9.34 9.34 9.34 0 9.34 6.03
08-01-10 9.38 9.38 9.38 0 9.38 6.05
08-01-09 9.34 9.34 9.34 0 9.34 6.03
08-01-08 9.34 9.34 9.34 0 9.34 6.03
08-01-07 9.37 9.37 9.37 0 9.37 6.05
08-01-04 9.37 9.37 9.37 0 9.37 6.05
08-01-03 9.45 9.45 9.45 0 9.45 6.10
08-01-02 9.45 9.45 9.45 0 9.45 6.10
07-12-31 9.47 9.47 9.47 0 9.47 6.11
Date Open High Low Vol Cls adjCls
07-12-28 9.48 9.48 9.48 0 9.48 6.12
07-12-27 9.47 9.47 9.47 0 9.47 6.11
07-12-26 9.48 9.48 9.48 0 9.48 6.12
07-12-24 9.47 9.47 9.47 0 9.47 6.11
07-12-21 9.44 9.44 9.44 0 9.44 6.09
07-12-20 9.39 9.39 9.39 0 9.39 6.06
07-12-19 9.54 9.54 9.54 0 9.54 6.06
07-12-18 9.56 9.56 9.56 0 9.56 6.07
07-12-17 9.52 9.52 9.52 0 9.52 6.05
Date Open High Low Vol Cls adjCls
07-12-14 9.59 9.59 9.59 0 9.59 6.09
07-12-13 9.65 9.65 9.65 0 9.65 6.13
07-12-12 9.70 9.70 9.70 0 9.70 6.16
07-12-11 9.65 9.65 9.65 0 9.65 6.13
07-12-10 9.73 9.73 9.73 0 9.73 6.18
07-12-07 9.70 9.70 9.70 0 9.70 6.16
07-12-06 9.69 9.69 9.69 0 9.69 6.16
07-12-05 9.65 9.65 9.65 0 9.65 6.13
07-12-04 9.59 9.59 9.59 0 9.59 6.09
Date Open High Low Vol Cls adjCls
07-12-03 9.62 9.62 9.62 0 9.62 6.11
07-11-30 9.64 9.64 9.64 0 9.64 6.12
07-11-29 9.60 9.60 9.60 0 9.60 6.10
07-11-28 9.60 9.60 9.60 0 9.60 6.10
07-11-27 9.48 9.48 9.48 0 9.48 6.02
07-11-26 9.45 9.45 9.45 0 9.45 6.00
07-11-23 9.52 9.52 9.52 0 9.52 6.05
07-11-21 9.47 9.47 9.47 0 9.47 6.02
07-11-20 9.55 9.55 9.55 0 9.55 6.07
Date Open High Low Vol Cls adjCls
07-11-19 9.52 9.52 9.52 0 9.52 6.05
07-11-16 9.62 9.62 9.62 0 9.62 6.11
07-11-15 9.61 9.61 9.61 0 9.61 6.10
07-11-14 9.68 9.68 9.68 0 9.68 6.15
07-11-13 9.69 9.69 9.69 0 9.69 6.16
07-11-12 9.61 9.61 9.61 0 9.61 6.10
07-11-09 9.66 9.66 9.66 0 9.66 6.14
07-11-08 9.72 9.72 9.72 0 9.72 6.17
07-11-07 9.73 9.73 9.73 0 9.73 6.18
Date Open High Low Vol Cls adjCls
07-11-06 9.82 9.82 9.82 0 9.82 6.24
07-11-05 9.77 9.77 9.77 0 9.77 6.21
07-11-02 9.81 9.81 9.81 0 9.81 6.23
07-11-01 9.76 9.76 9.76 0 9.76 6.20
07-10-31 9.90 9.90 9.90 0 9.90 6.29
07-10-30 9.84 9.84 9.84 0 9.84 6.25
07-10-29 9.86 9.86 9.86 0 9.86 6.26
07-10-26 9.84 9.84 9.84 0 9.84 6.25
07-10-25 9.76 9.76 9.76 0 9.76 6.20
Date Open High Low Vol Cls adjCls
07-10-24 9.73 9.73 9.73 0 9.73 6.18
07-10-23 9.74 9.74 9.74 0 9.74 6.19
07-10-22 9.68 9.68 9.68 0 9.68 6.15
07-10-19 9.73 9.73 9.73 0 9.73 6.18
07-10-18 9.80 9.80 9.80 0 9.80 6.23
07-10-17 9.81 9.81 9.81 0 9.81 6.23
07-10-16 9.79 9.79 9.79 0 9.79 6.22
07-10-15 9.84 9.84 9.84 0 9.84 6.25
07-10-12 9.86 9.86 9.86 0 9.86 6.26
Date Open High Low Vol Cls adjCls
07-10-11 9.84 9.84 9.84 0 9.84 6.25
07-10-10 9.83 9.83 9.83 0 9.83 6.24
07-10-09 9.83 9.83 9.83 0 9.83 6.24
07-10-08 9.77 9.77 9.77 0 9.77 6.21
07-10-05 9.80 9.80 9.80 0 9.80 6.23
07-10-04 9.74 9.74 9.74 0 9.74 6.19
07-10-03 9.70 9.70 9.70 0 9.70 6.16
07-10-02 9.73 9.73 9.73 0 9.73 6.18
07-10-01 9.75 9.75 9.75 0 9.75 6.19
Date Open High Low Vol Cls adjCls
07-09-28 9.69 9.69 9.69 0 9.69 6.16
07-09-27 9.89 9.89 9.89 0 9.89 6.18
07-09-26 9.85 9.85 9.85 0 9.85 6.16
07-09-25 9.82 9.82 9.82 0 9.82 6.14
07-09-24 9.81 9.81 9.81 0 9.81 6.13
07-09-21 9.80 9.80 9.80 0 9.80 6.12
07-09-20 9.76 9.76 9.76 0 9.76 6.10
07-09-19 9.77 9.77 9.77 0 9.77 6.11
07-09-18 9.71 9.71 9.71 0 9.71 6.07
Date Open High Low Vol Cls adjCls
07-09-17 9.57 9.57 9.57 0 9.57 5.98
07-09-14 9.60 9.60 9.60 0 9.60 6.00
07-09-13 9.60 9.60 9.60 0 9.60 6.00
07-09-12 9.56 9.56 9.56 0 9.56 5.97
07-09-11 9.55 9.55 9.55 0 9.55 5.97
07-09-10 9.49 9.49 9.49 0 9.49 5.93
07-09-07 9.50 9.50 9.50 0 9.50 5.94
07-09-06 9.54 9.54 9.54 0 9.54 5.96
07-09-05 9.52 9.52 9.52 0 9.52 5.95
Date Open High Low Vol Cls adjCls
07-09-04 9.56 9.56 9.56 0 9.56 5.97
07-08-31 9.52 9.52 9.52 0 9.52 5.95
07-08-30 9.47 9.47 9.47 0 9.47 5.92
07-08-29 9.49 9.49 9.49 0 9.49 5.93
07-08-28 9.41 9.41 9.41 0 9.41 5.88
07-08-27 9.50 9.50 9.50 0 9.50 5.94
07-08-24 9.52 9.52 9.52 0 9.52 5.95
07-08-23 9.46 9.46 9.46 0 9.46 5.91
07-08-22 9.44 9.44 9.44 0 9.44 5.90
Date Open High Low Vol Cls adjCls
07-08-21 9.37 9.37 9.37 0 9.37 5.86
07-08-20 9.37 9.37 9.37 0 9.37 5.86
07-08-17 9.35 9.35 9.35 0 9.35 5.84
07-08-16 9.25 9.25 9.25 0 9.25 5.78
07-08-15 9.35 9.35 9.35 0 9.35 5.84
07-08-14 9.41 9.41 9.41 0 9.41 5.88
07-08-13 9.47 9.47 9.47 0 9.47 5.92
07-08-10 9.46 9.46 9.46 0 9.46 5.91
07-08-09 9.50 9.50 9.50 0 9.50 5.94
Date Open High Low Vol Cls adjCls
07-08-08 9.59 9.59 9.59 0 9.59 5.99
07-08-07 9.52 9.52 9.52 0 9.52 5.95
07-08-06 9.49 9.49 9.49 0 9.49 5.93
07-08-03 9.45 9.45 9.45 0 9.45 5.91
07-08-02 9.50 9.50 9.50 0 9.50 5.94
07-08-01 9.47 9.47 9.47 0 9.47 5.92
07-07-31 9.52 9.52 9.52 0 9.52 5.95
07-07-30 9.48 9.48 9.48 0 9.48 5.92
07-07-27 9.44 9.44 9.44 0 9.44 5.90
Date Open High Low Vol Cls adjCls
07-07-26 9.50 9.50 9.50 0 9.50 5.94
07-07-25 9.68 9.68 9.68 0 9.68 6.05
07-07-24 9.71 9.71 9.71 0 9.71 6.07
07-07-23 9.81 9.81 9.81 0 9.81 6.13
07-07-20 9.80 9.80 9.80 0 9.80 6.12
07-07-19 9.86 9.86 9.86 0 9.86 6.16
07-07-18 9.84 9.84 9.84 0 9.84 6.15
07-07-17 9.86 9.86 9.86 0 9.86 6.16
07-07-16 9.87 9.87 9.87 0 9.87 6.17
Date Open High Low Vol Cls adjCls
07-07-13 9.87 9.87 9.87 0 9.87 6.17
07-07-12 9.85 9.85 9.85 0 9.85 6.16
07-07-11 9.74 9.74 9.74 0 9.74 6.09
07-07-10 9.75 9.75 9.75 0 9.75 6.09
07-07-09 9.82 9.82 9.82 0 9.82 6.14
07-07-06 9.81 9.81 9.81 0 9.81 6.13
07-07-05 9.79 9.79 9.79 0 9.79 6.12
07-07-03 9.80 9.80 9.80 0 9.80 6.12
07-07-02 9.78 9.78 9.78 0 9.78 6.11
Date Open High Low Vol Cls adjCls
07-06-29 9.77 9.77 9.77 0 9.77 6.11
07-06-28 9.76 9.76 9.76 0 9.76 6.08
07-06-27 9.74 9.74 9.74 0 9.74 6.06
07-06-26 9.74 9.74 9.74 0 9.74 6.06
07-06-25 9.74 9.74 9.74 0 9.74 6.06
07-06-22 9.78 9.78 9.78 0 9.78 6.09
07-06-21 9.83 9.83 9.83 0 9.83 6.12
07-06-20 9.85 9.85 9.85 0 9.85 6.13
07-06-19 9.88 9.88 9.88 0 9.88 6.15
Date Open High Low Vol Cls adjCls
07-06-18 9.87 9.87 9.87 0 9.87 6.14
07-06-15 9.87 9.87 9.87 0 9.87 6.14
07-06-14 9.82 9.82 9.82 0 9.82 6.11
07-06-13 9.79 9.79 9.79 0 9.79 6.09
07-06-12 9.77 9.77 9.77 0 9.77 6.08
07-06-11 9.84 9.84 9.84 0 9.84 6.13
07-06-08 9.84 9.84 9.84 0 9.84 6.13
07-06-07 9.82 9.82 9.82 0 9.82 6.11
07-06-06 9.91 9.91 9.91 0 9.91 6.17
Date Open High Low Vol Cls adjCls
07-06-05 9.97 9.97 9.97 0 9.97 6.21
07-06-04 10.00 10.00 10.00 0 10.00 6.23
07-06-01 10.00 10.00 10.00 0 10.00 6.23
07-05-31 10.00 10.00 10.00 0 10.00 6.23