JPMorgan Income Builder Select (JNBSX)

10.07
+0.00 (+0.00%)
Exchange
NAS
PEGRatio
0.00

JPMorgan Income Builder Select (JNBSX) Historicals

Date Open High Low Vol Cls adjCls
16-09-30 10.07 10.07 10.07 0 10.07 10.07
16-09-29 10.05 10.05 10.05 0 10.05 10.05
16-09-28 10.08 10.08 10.08 0 10.08 10.08
16-09-27 10.08 10.08 10.08 0 10.08 10.08
16-09-26 10.07 10.07 10.07 0 10.07 10.07
16-09-23 10.10 10.10 10.10 0 10.10 10.10
16-09-22 10.12 10.12 10.12 0 10.12 10.12
16-09-21 10.06 10.06 10.06 0 10.06 10.06
16-09-20 10.01 10.01 10.01 0 10.01 10.01
Date Open High Low Vol Cls adjCls
16-09-19 10.00 10.00 10.00 0 10.00 10.00
16-09-16 9.97 9.97 9.97 0 9.97 9.97
16-09-15 9.99 9.99 9.99 0 9.99 9.99
16-09-14 9.97 9.97 9.97 0 9.97 9.97
16-09-13 9.98 9.98 9.98 0 9.98 9.98
16-09-12 10.06 10.06 10.06 0 10.06 10.06
16-09-09 10.05 10.05 10.05 0 10.05 10.05
16-09-08 10.16 10.16 10.16 0 10.16 10.16
16-09-07 10.17 10.17 10.17 0 10.17 10.17
Date Open High Low Vol Cls adjCls
16-09-06 10.16 10.16 10.16 0 10.16 10.16
16-09-02 10.14 10.14 10.14 0 10.14 10.14
16-09-01 10.11 10.11 10.11 0 10.11 10.11
16-08-31 10.11 10.11 10.11 0 10.11 10.11
16-08-30 10.11 10.11 10.11 0 10.11 10.11
16-08-29 10.12 10.12 10.12 0 10.12 10.12
16-08-26 10.14 10.14 10.14 0 10.14 10.10
16-08-25 10.14 10.14 10.14 0 10.14 10.10
16-08-24 10.15 10.15 10.15 0 10.15 10.11
Date Open High Low Vol Cls adjCls
16-08-23 10.16 10.16 10.16 0 10.16 10.12
16-08-22 10.14 10.14 10.14 0 10.14 10.10
16-08-19 10.14 10.14 10.14 0 10.14 10.10
16-08-18 10.16 10.16 10.16 0 10.16 10.12
16-08-17 10.14 10.14 10.14 0 10.14 10.10
16-08-16 10.14 10.14 10.14 0 10.14 10.10
16-08-15 10.15 10.15 10.15 0 10.15 10.11
16-08-12 10.14 10.14 10.14 0 10.14 10.10
16-08-11 10.13 10.13 10.13 0 10.13 10.09
Date Open High Low Vol Cls adjCls
16-08-10 10.12 10.12 10.12 0 10.12 10.08
16-08-09 10.12 10.12 10.12 0 10.12 10.08
16-08-08 10.08 10.08 10.08 0 10.08 10.04
16-08-05 10.07 10.07 10.07 0 10.07 10.03
16-08-04 10.03 10.03 10.03 0 10.03 9.99
16-08-03 10.01 10.01 10.01 0 10.01 9.97
16-08-02 10.01 10.01 10.01 0 10.01 9.97
16-08-01 10.05 10.05 10.05 0 10.05 10.01
16-07-29 10.06 10.06 10.06 0 10.06 10.02
Date Open High Low Vol Cls adjCls
16-07-28 10.05 10.05 10.05 0 10.05 10.01
16-07-27 10.05 10.05 10.05 0 10.05 10.01
16-07-26 10.08 10.08 10.08 0 10.08 10.01
16-07-25 10.09 10.09 10.09 0 10.09 10.02
16-07-22 10.09 10.09 10.09 0 10.09 10.02
16-07-21 10.08 10.08 10.08 0 10.08 10.01
16-07-20 10.08 10.08 10.08 0 10.08 10.01
16-07-19 10.06 10.06 10.06 0 10.06 9.99
16-07-18 10.05 10.05 10.05 0 10.05 9.98
Date Open High Low Vol Cls adjCls
16-07-15 10.05 10.05 10.05 0 10.05 9.98
16-07-14 10.06 10.06 10.06 0 10.06 9.99
16-07-13 10.04 10.04 10.04 0 10.04 9.97
16-07-12 10.04 10.04 10.04 0 10.04 9.97
16-07-11 10.01 10.01 10.01 0 10.01 9.94
16-07-08 9.95 9.95 9.95 0 9.95 9.88
16-07-07 9.88 9.88 9.88 0 9.88 9.81
16-07-06 9.86 9.86 9.86 0 9.86 9.79
16-07-05 9.86 9.86 9.86 0 9.86 9.79
Date Open High Low Vol Cls adjCls
16-07-01 9.88 9.88 9.88 0 9.88 9.81
16-06-30 9.84 9.84 9.84 0 9.84 9.77
16-06-29 9.78 9.78 9.78 0 9.78 9.71
16-06-28 9.69 9.69 9.69 0 9.69 9.62
16-06-27 9.65 9.65 9.65 0 9.65 9.54
16-06-24 9.72 9.72 9.72 0 9.72 9.61
16-06-23 9.94 9.94 9.94 0 9.94 9.83
16-06-22 9.87 9.87 9.87 0 9.87 9.76
16-06-21 9.85 9.85 9.85 0 9.85 9.74
Date Open High Low Vol Cls adjCls
16-06-20 9.83 9.83 9.83 0 9.83 9.72
16-06-17 9.76 9.76 9.76 0 9.76 9.65
16-06-16 9.74 9.74 9.74 0 9.74 9.63
16-06-15 9.74 9.74 9.74 0 9.74 9.63
16-06-14 9.72 9.72 9.72 0 9.72 9.61
16-06-13 9.79 9.79 9.79 0 9.79 9.68
16-06-10 9.83 9.83 9.83 0 9.83 9.72
16-06-09 9.91 9.91 9.91 0 9.91 9.80
16-06-08 9.92 9.92 9.92 0 9.92 9.81
Date Open High Low Vol Cls adjCls
16-06-07 9.90 9.90 9.90 0 9.90 9.79
16-06-06 9.87 9.87 9.87 0 9.87 9.76
16-06-03 9.85 9.85 9.85 0 9.85 9.74
16-06-02 9.83 9.83 9.83 0 9.83 9.72
16-06-01 9.82 9.82 9.82 0 9.82 9.71
16-05-31 9.83 9.83 9.83 0 9.83 9.72
16-05-27 9.83 9.83 9.83 0 9.83 9.72
16-05-26 9.82 9.82 9.82 0 9.82 9.71
16-05-25 9.86 9.86 9.86 0 9.86 9.70
Date Open High Low Vol Cls adjCls
16-05-24 9.82 9.82 9.82 0 9.82 9.67
16-05-23 9.77 9.77 9.77 0 9.77 9.62
16-05-20 9.77 9.77 9.77 0 9.77 9.62
16-05-18 9.78 9.78 9.78 0 9.78 9.63
16-05-17 9.78 9.78 9.78 0 9.78 9.63
16-05-16 9.81 9.81 9.81 0 9.81 9.66
16-05-13 9.77 9.77 9.77 0 9.77 9.62
16-05-12 9.80 9.80 9.80 0 9.80 9.65
16-05-11 9.80 9.80 9.80 0 9.80 9.65
Date Open High Low Vol Cls adjCls
16-05-10 9.82 9.82 9.82 0 9.82 9.67
16-05-09 9.78 9.78 9.78 0 9.78 9.63
16-05-06 9.78 9.78 9.78 0 9.78 9.63
16-05-05 9.78 9.78 9.78 0 9.78 9.63
16-05-04 9.78 9.78 9.78 0 9.78 9.63
16-05-03 9.81 9.81 9.81 0 9.81 9.66
16-05-02 9.86 9.86 9.86 0 9.86 9.70
16-04-29 9.83 9.83 9.83 0 9.83 9.68
16-04-28 9.85 9.85 9.85 0 9.85 9.70
Date Open High Low Vol Cls adjCls
16-04-27 9.85 9.85 9.85 0 9.85 9.70
16-04-26 9.87 9.87 9.87 0 9.87 9.67
16-04-25 9.85 9.85 9.85 0 9.85 9.65
16-04-22 9.86 9.86 9.86 0 9.86 9.66
16-04-21 9.86 9.86 9.86 0 9.86 9.66
16-04-20 9.89 9.89 9.89 0 9.89 9.69
16-04-19 9.88 9.88 9.88 0 9.88 9.68
16-04-18 9.83 9.83 9.83 0 9.83 9.64
16-04-15 9.81 9.81 9.81 0 9.81 9.62
Date Open High Low Vol Cls adjCls
16-04-14 9.81 9.81 9.81 0 9.81 9.62
16-04-13 9.80 9.80 9.80 0 9.80 9.61
16-04-12 9.74 9.74 9.74 0 9.74 9.55
16-04-11 9.70 9.70 9.70 0 9.70 9.51
16-04-08 9.69 9.69 9.69 0 9.69 9.50
16-04-07 9.64 9.64 9.64 0 9.64 9.45
16-04-06 9.69 9.69 9.69 0 9.69 9.50
16-04-05 9.64 9.64 9.64 0 9.64 9.45
16-04-04 9.69 9.69 9.69 0 9.69 9.50
Date Open High Low Vol Cls adjCls
16-04-01 9.69 9.69 9.69 0 9.69 9.50
16-03-31 9.69 9.69 9.69 0 9.69 9.50
16-03-30 9.70 9.70 9.70 0 9.70 9.51
16-03-29 9.66 9.66 9.66 0 9.66 9.47
16-03-28 9.68 9.68 9.68 0 9.68 9.45
16-03-24 9.67 9.67 9.67 0 9.67 9.44
16-03-23 9.70 9.70 9.70 0 9.70 9.47
16-03-22 9.73 9.73 9.73 0 9.73 9.50
16-03-21 9.74 9.74 9.74 0 9.74 9.51
Date Open High Low Vol Cls adjCls
16-03-18 9.74 9.74 9.74 0 9.74 9.51
16-03-17 9.72 9.72 9.72 0 9.72 9.49
16-03-16 9.67 9.67 9.67 0 9.67 9.44
16-03-15 9.65 9.65 9.65 0 9.65 9.42
16-03-14 9.68 9.68 9.68 0 9.68 9.45
16-03-11 9.67 9.67 9.67 0 9.67 9.44
16-03-10 9.56 9.56 9.56 0 9.56 9.33
16-03-09 9.55 9.55 9.55 0 9.55 9.32
16-03-08 9.54 9.54 9.54 0 9.54 9.31
Date Open High Low Vol Cls adjCls
16-03-07 9.57 9.57 9.57 0 9.57 9.34
16-03-04 9.57 9.57 9.57 0 9.57 9.34
16-03-03 9.54 9.54 9.54 0 9.54 9.31
16-03-02 9.52 9.52 9.52 0 9.52 9.29
16-03-01 9.48 9.48 9.48 0 9.48 9.25
16-02-29 9.38 9.38 9.38 0 9.38 9.16
16-02-26 9.38 9.38 9.38 0 9.38 9.16
16-02-25 9.35 9.35 9.35 0 9.35 9.13
16-02-24 9.31 9.31 9.31 0 9.31 9.06
Date Open High Low Vol Cls adjCls
16-02-23 9.34 9.34 9.34 0 9.34 9.09
16-02-22 9.38 9.38 9.38 0 9.38 9.13
16-02-19 9.33 9.33 9.33 0 9.33 9.08
16-02-18 9.34 9.34 9.34 0 9.34 9.09
16-02-17 9.32 9.32 9.32 0 9.32 9.07
16-02-16 9.23 9.23 9.23 0 9.23 8.98
16-02-12 9.13 9.13 9.13 0 9.13 8.88
16-02-11 9.06 9.06 9.06 0 9.06 8.81
16-02-10 9.17 9.17 9.17 0 9.17 8.92
Date Open High Low Vol Cls adjCls
16-02-09 9.14 9.14 9.14 0 9.14 8.89
16-02-08 9.19 9.19 9.19 0 9.19 8.94
16-02-05 9.32 9.32 9.32 0 9.32 9.07
16-02-04 9.38 9.38 9.38 0 9.38 9.13
16-02-03 9.39 9.39 9.39 0 9.39 9.14
16-02-02 9.39 9.39 9.39 0 9.39 9.14
16-02-01 9.47 9.47 9.47 0 9.47 9.21
16-01-29 9.48 9.48 9.48 0 9.48 9.22
16-01-28 9.39 9.39 9.39 0 9.39 9.14
Date Open High Low Vol Cls adjCls
16-01-27 9.37 9.37 9.37 0 9.37 9.12
16-01-26 9.41 9.41 9.41 0 9.41 9.13
16-01-25 9.36 9.36 9.36 0 9.36 9.08
16-01-22 9.39 9.39 9.39 0 9.39 9.11
16-01-21 9.26 9.26 9.26 0 9.26 8.98
16-01-20 9.22 9.22 9.22 0 9.22 8.94
16-01-19 9.35 9.35 9.35 0 9.35 9.07
16-01-15 9.33 9.33 9.33 0 9.33 9.05
16-01-14 9.45 9.45 9.45 0 9.45 9.17
Date Open High Low Vol Cls adjCls
16-01-13 9.46 9.46 9.46 0 9.46 9.18
16-01-12 9.52 9.52 9.52 0 9.52 9.24
16-01-11 9.51 9.51 9.51 0 9.51 9.23
16-01-08 9.52 9.52 9.52 0 9.52 9.24
16-01-07 9.55 9.55 9.55 0 9.55 9.26
16-01-06 9.63 9.63 9.63 0 9.63 9.34
16-01-05 9.67 9.67 9.67 0 9.67 9.38
16-01-04 9.65 9.65 9.65 0 9.65 9.36
15-12-31 9.72 9.72 9.72 0 9.72 9.43
Date Open High Low Vol Cls adjCls
15-12-30 9.74 9.74 9.74 0 9.74 9.45
15-12-29 9.77 9.77 9.77 0 9.77 9.48
15-12-28 9.75 9.75 9.75 0 9.75 9.42
15-12-24 9.76 9.76 9.76 0 9.76 9.43
15-12-23 9.75 9.75 9.75 0 9.75 9.42
15-12-22 9.69 9.69 9.69 0 9.69 9.36
15-12-21 9.66 9.66 9.66 0 9.66 9.33
15-12-18 9.65 9.65 9.65 0 9.65 9.32
15-12-17 9.71 9.71 9.71 0 9.71 9.38
Date Open High Low Vol Cls adjCls
15-12-16 9.73 9.73 9.73 0 9.73 9.40
15-12-15 9.67 9.67 9.67 0 9.67 9.34
15-12-14 9.58 9.58 9.58 0 9.58 9.26
15-12-11 9.64 9.64 9.64 0 9.64 9.32
15-12-10 9.74 9.74 9.74 0 9.74 9.41
15-12-09 9.76 9.76 9.76 0 9.76 9.43
15-12-08 9.77 9.77 9.77 0 9.77 9.44
15-12-07 9.83 9.83 9.83 0 9.83 9.50
15-12-04 9.86 9.86 9.86 0 9.86 9.53
Date Open High Low Vol Cls adjCls
15-12-03 9.82 9.82 9.82 0 9.82 9.49
15-12-02 9.89 9.89 9.89 0 9.89 9.56
15-12-01 9.92 9.92 9.92 0 9.92 9.59
15-11-30 9.87 9.87 9.87 0 9.87 9.54
15-11-27 9.88 9.88 9.88 0 9.88 9.55
15-11-25 9.86 9.86 9.86 0 9.86 9.53
15-11-24 9.87 9.87 9.87 0 9.87 9.51
15-11-23 9.89 9.89 9.89 0 9.89 9.53
15-11-20 9.91 9.91 9.91 0 9.91 9.55
Date Open High Low Vol Cls adjCls
15-11-19 9.91 9.91 9.91 0 9.91 9.55
15-11-18 9.90 9.90 9.90 0 9.90 9.54
15-11-17 9.86 9.86 9.86 0 9.86 9.50
15-11-16 9.83 9.83 9.83 0 9.83 9.47
15-11-13 9.80 9.80 9.80 0 9.80 9.44
15-11-12 9.84 9.84 9.84 0 9.84 9.48
15-11-11 9.89 9.89 9.89 0 9.89 9.53
15-11-10 9.88 9.88 9.88 0 9.88 9.52
15-11-09 9.89 9.89 9.89 0 9.89 9.53
Date Open High Low Vol Cls adjCls
15-11-06 9.95 9.95 9.95 0 9.95 9.59
15-11-05 9.98 9.98 9.98 0 9.98 9.61
15-11-04 10.00 10.00 10.00 0 10.00 9.63
15-11-03 10.01 10.01 10.01 0 10.01 9.64
15-11-02 10.01 10.01 10.01 0 10.01 9.64
15-10-30 9.97 9.97 9.97 0 9.97 9.60
15-10-29 9.98 9.98 9.98 0 9.98 9.61
15-10-28 10.01 10.01 10.01 0 10.01 9.64
15-10-27 9.99 9.99 9.99 0 9.99 9.60
Date Open High Low Vol Cls adjCls
15-10-26 10.02 10.02 10.02 0 10.02 9.63
15-10-23 10.02 10.02 10.02 0 10.02 9.63
15-10-22 9.97 9.97 9.97 0 9.97 9.58
15-10-21 9.92 9.92 9.92 0 9.92 9.53
15-10-20 9.93 9.93 9.93 0 9.93 9.54
15-10-19 9.92 9.92 9.92 0 9.92 9.53
15-10-16 9.91 9.91 9.91 0 9.91 9.52
15-10-15 9.88 9.88 9.88 0 9.88 9.49
15-10-14 9.82 9.82 9.82 0 9.82 9.44
Date Open High Low Vol Cls adjCls
15-10-13 9.83 9.83 9.83 0 9.83 9.45
15-10-12 9.87 9.87 9.87 0 9.87 9.48
15-10-09 9.87 9.87 9.87 0 9.87 9.48
15-10-08 9.85 9.85 9.85 0 9.85 9.46
15-10-07 9.82 9.82 9.82 0 9.82 9.44
15-10-06 9.77 9.77 9.77 0 9.77 9.39
15-10-05 9.75 9.75 9.75 0 9.75 9.37
15-10-02 9.65 9.65 9.65 0 9.65 9.27
15-10-01 9.62 9.62 9.62 0 9.62 9.24
Date Open High Low Vol Cls adjCls
15-09-30 9.62 9.62 9.62 0 9.62 9.24
15-09-29 9.56 9.56 9.56 0 9.56 9.19
15-09-28 9.58 9.58 9.58 0 9.58 9.21
15-09-25 9.72 9.72 9.72 0 9.72 9.31
15-09-24 9.68 9.68 9.68 0 9.68 9.27
15-09-23 9.71 9.71 9.71 0 9.71 9.30
15-09-22 9.72 9.72 9.72 0 9.72 9.31
15-09-21 9.81 9.81 9.81 0 9.81 9.39
15-09-18 9.80 9.80 9.80 0 9.80 9.39
Date Open High Low Vol Cls adjCls
15-09-17 9.85 9.85 9.85 0 9.85 9.43
15-09-16 9.85 9.85 9.85 0 9.85 9.43
15-09-15 9.82 9.82 9.82 0 9.82 9.40
15-09-14 9.80 9.80 9.80 0 9.80 9.39
15-09-11 9.82 9.82 9.82 0 9.82 9.40
15-09-10 9.82 9.82 9.82 0 9.82 9.40
15-09-09 9.81 9.81 9.81 0 9.81 9.39
15-09-08 9.82 9.82 9.82 0 9.82 9.40
15-09-04 9.73 9.73 9.73 0 9.73 9.32
Date Open High Low Vol Cls adjCls
15-09-03 9.80 9.80 9.80 0 9.80 9.39
15-09-02 9.77 9.77 9.77 0 9.77 9.36
15-09-01 9.71 9.71 9.71 0 9.71 9.30
15-08-31 9.83 9.83 9.83 0 9.83 9.41
15-08-28 9.86 9.86 9.86 0 9.86 9.44
15-08-27 9.85 9.85 9.85 0 9.85 9.43
15-08-26 9.78 9.78 9.78 0 9.78 9.33
15-08-25 9.70 9.70 9.70 0 9.70 9.26
15-08-24 9.66 9.66 9.66 0 9.66 9.22
Date Open High Low Vol Cls adjCls
15-08-21 9.88 9.88 9.88 0 9.88 9.43
15-08-20 10.00 10.00 10.00 0 10.00 9.54
15-08-19 10.09 10.09 10.09 0 10.09 9.63
15-08-18 10.14 10.14 10.14 0 10.14 9.68
15-08-17 10.15 10.15 10.15 0 10.15 9.68
15-08-14 10.14 10.14 10.14 0 10.14 9.68
15-08-13 10.13 10.13 10.13 0 10.13 9.67
15-08-12 10.11 10.11 10.11 0 10.11 9.65
15-08-11 10.15 10.15 10.15 0 10.15 9.68
Date Open High Low Vol Cls adjCls
15-08-10 10.21 10.21 10.21 0 10.21 9.74
15-08-07 10.17 10.17 10.17 0 10.17 9.70
15-08-06 10.19 10.19 10.19 0 10.19 9.72
15-08-05 10.21 10.21 10.21 0 10.21 9.74
15-08-04 10.20 10.20 10.20 0 10.20 9.73
15-08-03 10.20 10.20 10.20 0 10.20 9.73
15-07-31 10.20 10.20 10.20 0 10.20 9.73
15-07-30 10.18 10.18 10.18 0 10.18 9.71
15-07-29 10.17 10.17 10.17 0 10.17 9.70
Date Open High Low Vol Cls adjCls
15-07-28 10.17 10.17 10.17 0 10.17 9.67
15-07-27 10.12 10.12 10.12 0 10.12 9.62
15-07-24 10.17 10.17 10.17 0 10.17 9.67
15-07-23 10.21 10.21 10.21 0 10.21 9.71
15-07-22 10.23 10.23 10.23 0 10.23 9.73
15-07-21 10.26 10.26 10.26 0 10.26 9.76
15-07-20 10.29 10.29 10.29 0 10.29 9.78
15-07-17 10.29 10.29 10.29 0 10.29 9.78
15-07-16 10.30 10.30 10.30 0 10.30 9.79
Date Open High Low Vol Cls adjCls
15-07-15 10.25 10.25 10.25 0 10.25 9.75
15-07-14 10.25 10.25 10.25 0 10.25 9.75
15-07-13 10.24 10.24 10.24 0 10.24 9.74
15-07-10 10.18 10.18 10.18 0 10.18 9.68
15-07-09 10.08 10.08 10.08 0 10.08 9.58
15-07-08 10.03 10.03 10.03 0 10.03 9.54
15-07-07 10.09 10.09 10.09 0 10.09 9.59
15-07-06 10.09 10.09 10.09 0 10.09 9.59
15-07-02 10.15 10.15 10.15 0 10.15 9.65
Date Open High Low Vol Cls adjCls
15-07-01 10.15 10.15 10.15 0 10.15 9.65
15-06-30 10.11 10.11 10.11 0 10.11 9.61
15-06-29 10.10 10.10 10.10 0 10.10 9.60
15-06-26 10.24 10.24 10.24 0 10.24 9.74
15-06-25 10.29 10.29 10.29 0 10.29 9.75
15-06-24 10.30 10.30 10.30 0 10.30 9.76
15-06-23 10.33 10.33 10.33 0 10.33 9.78
15-06-22 10.33 10.33 10.33 0 10.33 9.78
15-06-19 10.24 10.24 10.24 0 10.24 9.70
Date Open High Low Vol Cls adjCls
15-06-18 10.25 10.25 10.25 0 10.25 9.71
15-06-17 10.21 10.21 10.21 0 10.21 9.67
15-06-16 10.21 10.21 10.21 0 10.21 9.67
15-06-15 10.20 10.20 10.20 0 10.20 9.66
15-06-12 10.25 10.25 10.25 0 10.25 9.71
15-06-11 10.28 10.28 10.28 0 10.28 9.74
15-06-10 10.26 10.26 10.26 0 10.26 9.72
15-06-09 10.19 10.19 10.19 0 10.19 9.65
15-06-08 10.21 10.21 10.21 0 10.21 9.67
Date Open High Low Vol Cls adjCls
15-06-05 10.24 10.24 10.24 0 10.24 9.70
15-06-04 10.29 10.29 10.29 0 10.29 9.75
15-06-03 10.34 10.34 10.34 0 10.34 9.79
15-06-02 10.35 10.35 10.35 0 10.35 9.80
15-06-01 10.37 10.37 10.37 0 10.37 9.82
15-05-29 10.38 10.38 10.38 0 10.38 9.83
15-05-28 10.42 10.42 10.42 0 10.42 9.87
15-05-27 10.43 10.43 10.43 0 10.43 9.88
15-05-26 10.43 10.43 10.43 0 10.43 9.83
Date Open High Low Vol Cls adjCls
15-05-22 10.49 10.49 10.49 0 10.49 9.89
15-05-21 10.50 10.50 10.50 0 10.50 9.90
15-05-20 10.48 10.48 10.48 0 10.48 9.88
15-05-19 10.48 10.48 10.48 0 10.48 9.88
15-05-18 10.48 10.48 10.48 0 10.48 9.88
15-05-15 10.49 10.49 10.49 0 10.49 9.89
15-05-14 10.46 10.46 10.46 0 10.46 9.86
15-05-13 10.41 10.41 10.41 0 10.41 9.81
15-05-12 10.39 10.39 10.39 0 10.39 9.80
Date Open High Low Vol Cls adjCls
15-05-11 10.43 10.43 10.43 0 10.43 9.83
15-05-08 10.46 10.46 10.46 0 10.46 9.86
15-05-07 10.36 10.36 10.36 0 10.36 9.77
15-05-06 10.35 10.35 10.35 0 10.35 9.76
15-05-05 10.38 10.38 10.38 0 10.38 9.79
15-05-04 10.45 10.45 10.45 0 10.45 9.85
15-05-01 10.44 10.44 10.44 0 10.44 9.84
15-04-30 10.41 10.41 10.41 0 10.41 9.81
15-04-29 10.46 10.46 10.46 0 10.46 9.86
Date Open High Low Vol Cls adjCls
15-04-28 10.52 10.52 10.52 0 10.52 9.92
15-04-27 10.58 10.58 10.58 0 10.58 9.93
15-04-24 10.56 10.56 10.56 0 10.56 9.91
15-04-23 10.54 10.54 10.54 0 10.54 9.89
15-04-22 10.52 10.52 10.52 0 10.52 9.87
15-04-21 10.52 10.52 10.52 0 10.52 9.87
15-04-20 10.50 10.50 10.50 0 10.50 9.85
15-04-17 10.47 10.47 10.47 0 10.47 9.83
15-04-16 10.53 10.53 10.53 0 10.53 9.88
Date Open High Low Vol Cls adjCls
15-04-15 10.53 10.53 10.53 0 10.53 9.88
15-04-14 10.52 10.52 10.52 0 10.52 9.87
15-04-13 10.50 10.50 10.50 0 10.50 9.85
15-04-10 10.52 10.52 10.52 0 10.52 9.87
15-04-09 10.50 10.50 10.50 0 10.50 9.85
15-04-08 10.49 10.49 10.49 0 10.49 9.84
15-04-07 10.47 10.47 10.47 0 10.47 9.83
15-04-06 10.46 10.46 10.46 0 10.46 9.82
15-04-02 10.42 10.42 10.42 0 10.42 9.78
Date Open High Low Vol Cls adjCls
15-04-01 10.39 10.39 10.39 0 10.39 9.75
15-03-31 10.36 10.36 10.36 0 10.36 9.72
15-03-30 10.41 10.41 10.41 0 10.41 9.77
15-03-27 10.37 10.37 10.37 0 10.37 9.73
15-03-26 10.40 10.40 10.40 0 10.40 9.73
15-03-25 10.44 10.44 10.44 0 10.44 9.77
15-03-24 10.49 10.49 10.49 0 10.49 9.81
15-03-23 10.49 10.49 10.49 0 10.49 9.81
15-03-20 10.48 10.48 10.48 0 10.48 9.80
Date Open High Low Vol Cls adjCls
15-03-19 10.40 10.40 10.40 0 10.40 9.73
15-03-18 10.40 10.40 10.40 0 10.40 9.73
15-03-17 10.32 10.32 10.32 0 10.32 9.66
15-03-16 10.34 10.34 10.34 0 10.34 9.67
15-03-13 10.29 10.29 10.29 0 10.29 9.63
15-03-12 10.33 10.33 10.33 0 10.33 9.66
15-03-11 10.27 10.27 10.27 0 10.27 9.61
15-03-10 10.26 10.26 10.26 0 10.26 9.60
15-03-09 10.35 10.35 10.35 0 10.35 9.68
Date Open High Low Vol Cls adjCls
15-03-06 10.35 10.35 10.35 0 10.35 9.68
15-03-05 10.44 10.44 10.44 0 10.44 9.77
15-03-04 10.43 10.43 10.43 0 10.43 9.76
15-03-03 10.46 10.46 10.46 0 10.46 9.79
15-03-02 10.49 10.49 10.49 0 10.49 9.81
15-02-27 10.48 10.48 10.48 0 10.48 9.80
15-02-26 10.48 10.48 10.48 0 10.48 9.80
15-02-25 10.48 10.48 10.48 0 10.48 9.80
15-02-24 10.50 10.50 10.50 0 10.50 9.80
Date Open High Low Vol Cls adjCls
15-02-23 10.48 10.48 10.48 0 10.48 9.78
15-02-20 10.49 10.49 10.49 0 10.49 9.79
15-02-19 10.45 10.45 10.45 0 10.45 9.75
15-02-18 10.46 10.46 10.46 0 10.46 9.76
15-02-17 10.45 10.45 10.45 0 10.45 9.75
15-02-13 10.45 10.45 10.45 0 10.45 9.75
15-02-12 10.42 10.42 10.42 0 10.42 9.72
15-02-11 10.36 10.36 10.36 0 10.36 9.67
15-02-10 10.38 10.38 10.38 0 10.38 9.68
Date Open High Low Vol Cls adjCls
15-02-09 10.35 10.35 10.35 0 10.35 9.66
15-02-06 10.38 10.38 10.38 0 10.38 9.68
15-02-05 10.41 10.41 10.41 0 10.41 9.71
15-02-04 10.36 10.36 10.36 0 10.36 9.67
15-02-03 10.39 10.39 10.39 0 10.39 9.69
15-02-02 10.30 10.30 10.30 0 10.30 9.61
15-01-30 10.25 10.25 10.25 0 10.25 9.56
15-01-29 10.34 10.34 10.34 0 10.34 9.65
15-01-28 10.31 10.31 10.31 0 10.31 9.61
Date Open High Low Vol Cls adjCls
15-01-27 10.35 10.35 10.35 0 10.35 9.64
15-01-26 10.38 10.38 10.38 0 10.38 9.67
15-01-23 10.34 10.34 10.34 0 10.34 9.63
15-01-22 10.34 10.34 10.34 0 10.34 9.63
15-01-21 10.27 10.27 10.27 0 10.27 9.57
15-01-20 10.24 10.24 10.24 0 10.24 9.54
15-01-16 10.24 10.24 10.24 0 10.24 9.54
15-01-15 10.17 10.17 10.17 0 10.17 9.48
15-01-14 10.16 10.16 10.16 0 10.16 9.47
Date Open High Low Vol Cls adjCls
15-01-13 10.19 10.19 10.19 0 10.19 9.50
15-01-12 10.17 10.17 10.17 0 10.17 9.48
15-01-09 10.19 10.19 10.19 0 10.19 9.50
15-01-08 10.22 10.22 10.22 0 10.22 9.52
15-01-07 10.13 10.13 10.13 0 10.13 9.44
15-01-06 10.06 10.06 10.06 0 10.06 9.37
15-01-05 10.10 10.10 10.10 0 10.10 9.41
15-01-02 10.19 10.19 10.19 0 10.19 9.50
14-12-31 10.19 10.19 10.19 0 10.19 9.50
Date Open High Low Vol Cls adjCls
14-12-30 10.23 10.23 10.23 0 10.23 9.53
14-12-29 10.34 10.34 10.34 0 10.34 9.57
14-12-26 10.34 10.34 10.34 0 10.34 9.57
14-12-24 10.32 10.32 10.32 0 10.32 9.55
14-12-23 10.32 10.32 10.32 0 10.32 9.55
14-12-22 10.32 10.32 10.32 0 10.32 9.55
14-12-19 10.28 10.28 10.28 0 10.28 9.51
14-12-18 10.25 10.25 10.25 0 10.25 9.48
14-12-17 10.10 10.10 10.10 0 10.10 9.34
Date Open High Low Vol Cls adjCls
14-12-16 10.00 10.00 10.00 0 10.00 9.25
14-12-15 10.03 10.03 10.03 0 10.03 9.28
14-12-12 10.11 10.11 10.11 0 10.11 9.35
14-12-11 10.24 10.24 10.24 0 10.24 9.46
14-12-10 10.24 10.24 10.24 0 10.24 9.46
14-12-09 10.32 10.32 10.32 0 10.32 9.53
14-12-08 10.36 10.36 10.36 0 10.36 9.57
14-12-05 10.41 10.41 10.41 0 10.41 9.61
14-12-04 10.40 10.40 10.40 0 10.40 9.60
Date Open High Low Vol Cls adjCls
14-12-03 10.41 10.41 10.41 0 10.41 9.61
14-12-02 10.40 10.40 10.40 0 10.40 9.60
14-12-01 10.39 10.39 10.39 0 10.39 9.59
14-11-28 10.43 10.43 10.43 0 10.43 9.63
14-11-26 10.48 10.48 10.48 0 10.48 9.65
14-11-25 10.46 10.46 10.46 0 10.46 9.63
14-11-24 10.46 10.46 10.46 0 10.46 9.63
14-11-21 10.44 10.44 10.44 0 10.44 9.61
14-11-20 10.39 10.39 10.39 0 10.39 9.57
Date Open High Low Vol Cls adjCls
14-11-19 10.40 10.40 10.40 0 10.40 9.58
14-11-18 10.41 10.41 10.41 0 10.41 9.58
14-11-17 10.39 10.39 10.39 0 10.39 9.57
14-11-14 10.40 10.40 10.40 0 10.40 9.58
14-11-13 10.39 10.39 10.39 0 10.39 9.57
14-11-12 10.39 10.39 10.39 0 10.39 9.57
14-11-11 10.42 10.42 10.42 0 10.42 9.59
14-11-10 10.40 10.40 10.40 0 10.40 9.58
14-11-07 10.37 10.37 10.37 0 10.37 9.55
Date Open High Low Vol Cls adjCls
14-11-06 10.38 10.38 10.38 0 10.38 9.56
14-11-05 10.40 10.40 10.40 0 10.40 9.58
14-11-04 10.38 10.38 10.38 0 10.38 9.56
14-11-03 10.40 10.40 10.40 0 10.40 9.58
14-10-31 10.42 10.42 10.42 0 10.42 9.59
14-10-30 10.39 10.39 10.39 0 10.39 9.54
14-10-29 10.36 10.36 10.36 0 10.36 9.51
14-10-28 10.36 10.36 10.36 0 10.36 9.51
14-10-27 10.29 10.29 10.29 0 10.29 9.45
Date Open High Low Vol Cls adjCls
14-10-24 10.31 10.31 10.31 0 10.31 9.46
14-10-23 10.28 10.28 10.28 0 10.28 9.44
14-10-22 10.22 10.22 10.22 0 10.22 9.38
14-10-21 10.24 10.24 10.24 0 10.24 9.40
14-10-20 10.15 10.15 10.15 0 10.15 9.32
14-10-17 10.12 10.12 10.12 0 10.12 9.29
14-10-16 10.02 10.02 10.02 0 10.02 9.20
14-10-15 10.03 10.03 10.03 0 10.03 9.21
14-10-14 10.10 10.10 10.10 0 10.10 9.27
Date Open High Low Vol Cls adjCls
14-10-13 10.11 10.11 10.11 0 10.11 9.28
14-10-10 10.14 10.14 10.14 0 10.14 9.31
14-10-09 10.21 10.21 10.21 0 10.21 9.37
14-10-08 10.30 10.30 10.30 0 10.30 9.45
14-10-07 10.25 10.25 10.25 0 10.25 9.41
14-10-06 10.31 10.31 10.31 0 10.31 9.46
14-10-03 10.29 10.29 10.29 0 10.29 9.45
14-10-02 10.24 10.24 10.24 0 10.24 9.40
14-10-01 10.27 10.27 10.27 0 10.27 9.43
Date Open High Low Vol Cls adjCls
14-09-30 10.35 10.35 10.35 0 10.35 9.50
14-09-29 10.35 10.35 10.35 0 10.35 9.47
14-09-26 10.39 10.39 10.39 0 10.39 9.51
14-09-25 10.38 10.38 10.38 0 10.38 9.50
14-09-24 10.46 10.46 10.46 0 10.46 9.57
14-09-23 10.44 10.44 10.44 0 10.44 9.55
14-09-22 10.49 10.49 10.49 0 10.49 9.60
14-09-19 10.52 10.52 10.52 0 10.52 9.63
14-09-18 10.52 10.52 10.52 0 10.52 9.63
Date Open High Low Vol Cls adjCls
14-09-17 10.49 10.49 10.49 0 10.49 9.60
14-09-16 10.50 10.50 10.50 0 10.50 9.61
14-09-15 10.48 10.48 10.48 0 10.48 9.59
14-09-12 10.49 10.49 10.49 0 10.49 9.60
14-09-11 10.53 10.53 10.53 0 10.53 9.64
14-09-10 10.54 10.54 10.54 0 10.54 9.64
14-09-09 10.56 10.56 10.56 0 10.56 9.66
14-09-08 10.59 10.59 10.59 0 10.59 9.69
14-09-05 10.63 10.63 10.63 0 10.63 9.73
Date Open High Low Vol Cls adjCls
14-09-04 10.62 10.62 10.62 0 10.62 9.72
14-09-03 10.64 10.64 10.64 0 10.64 9.74
14-09-02 10.62 10.62 10.62 0 10.62 9.72
14-08-29 10.63 10.63 10.63 0 10.63 9.73
14-08-28 10.65 10.65 10.65 0 10.65 9.71
14-08-27 10.67 10.67 10.67 0 10.67 9.73
14-08-26 10.65 10.65 10.65 0 10.65 9.71
14-08-25 10.64 10.64 10.64 0 10.64 9.70
14-08-22 10.62 10.62 10.62 0 10.62 9.68
Date Open High Low Vol Cls adjCls
14-08-21 10.63 10.63 10.63 0 10.63 9.69
14-08-20 10.61 10.61 10.61 0 10.61 9.68
14-08-19 10.62 10.62 10.62 0 10.62 9.68
14-08-18 10.59 10.59 10.59 0 10.59 9.66
14-08-15 10.55 10.55 10.55 0 10.55 9.62
14-08-14 10.54 10.54 10.54 0 10.54 9.61
14-08-13 10.51 10.51 10.51 0 10.51 9.58
14-08-12 10.47 10.47 10.47 0 10.47 9.55
14-08-11 10.47 10.47 10.47 0 10.47 9.55
Date Open High Low Vol Cls adjCls
14-08-08 10.43 10.43 10.43 0 10.43 9.51
14-08-07 10.40 10.40 10.40 0 10.40 9.48
14-08-06 10.44 10.44 10.44 0 10.44 9.52
14-08-05 10.47 10.47 10.47 0 10.47 9.55
14-08-04 10.51 10.51 10.51 0 10.51 9.58
14-08-01 10.48 10.48 10.48 0 10.48 9.56
14-07-31 10.53 10.53 10.53 0 10.53 9.60
14-07-30 10.67 10.67 10.67 0 10.67 9.70
14-07-29 10.68 10.68 10.68 0 10.68 9.71
Date Open High Low Vol Cls adjCls
14-07-28 10.70 10.70 10.70 0 10.70 9.72
14-07-25 10.70 10.70 10.70 0 10.70 9.72
14-07-24 10.73 10.73 10.73 0 10.73 9.75
14-07-23 10.72 10.72 10.72 0 10.72 9.74
14-07-22 10.72 10.72 10.72 0 10.72 9.74
14-07-21 10.69 10.69 10.69 0 10.69 9.72
14-07-18 10.70 10.70 10.70 0 10.70 9.72
14-07-17 10.66 10.66 10.66 0 10.66 9.69
14-07-16 10.72 10.72 10.72 0 10.72 9.74
Date Open High Low Vol Cls adjCls
14-07-15 10.69 10.69 10.69 0 10.69 9.72
14-07-14 10.71 10.71 10.71 0 10.71 9.73
14-07-11 10.68 10.68 10.68 0 10.68 9.71
14-07-10 10.67 10.67 10.67 0 10.67 9.70
14-07-09 10.71 10.71 10.71 0 10.71 9.73
14-07-08 10.70 10.70 10.70 0 10.70 9.72
14-07-07 10.73 10.73 10.73 0 10.73 9.75
14-07-03 10.76 10.76 10.76 0 10.76 9.78
14-07-02 10.74 10.74 10.74 0 10.74 9.76
Date Open High Low Vol Cls adjCls
14-07-01 10.73 10.73 10.73 0 10.73 9.75
14-06-30 10.70 10.70 10.70 0 10.70 9.72
14-06-27 10.74 10.74 10.74 0 10.74 9.72
14-06-26 10.73 10.73 10.73 0 10.73 9.71
14-06-25 10.72 10.72 10.72 0 10.72 9.70
14-06-24 10.72 10.72 10.72 0 10.72 9.70
14-06-23 10.74 10.74 10.74 0 10.74 9.72
14-06-20 10.74 10.74 10.74 0 10.74 9.72
14-06-19 10.74 10.74 10.74 0 10.74 9.72
Date Open High Low Vol Cls adjCls
14-06-18 10.71 10.71 10.71 0 10.71 9.70
14-06-17 10.67 10.67 10.67 0 10.67 9.66
14-06-16 10.67 10.67 10.67 0 10.67 9.66
14-06-13 10.67 10.67 10.67 0 10.67 9.66
14-06-12 10.66 10.66 10.66 0 10.66 9.65
14-06-11 10.67 10.67 10.67 0 10.67 9.66
14-06-10 10.69 10.69 10.69 0 10.69 9.68
14-06-09 10.69 10.69 10.69 0 10.69 9.68
14-06-06 10.65 10.65 10.65 0 10.65 9.64
Date Open High Low Vol Cls adjCls
14-06-05 10.65 10.65 10.65 0 10.65 9.64
14-06-04 10.61 10.61 10.61 0 10.61 9.61
14-06-03 10.61 10.61 10.61 0 10.61 9.61
14-06-02 10.62 10.62 10.62 0 10.62 9.61
14-05-30 10.60 10.60 10.60 0 10.60 9.60
14-05-29 10.66 10.66 10.66 0 10.66 9.58
14-05-28 10.64 10.64 10.64 0 10.64 9.57
14-05-27 10.65 10.65 10.65 0 10.65 9.57
14-05-23 10.62 10.62 10.62 0 10.62 9.55
Date Open High Low Vol Cls adjCls
14-05-22 10.61 10.61 10.61 0 10.61 9.54
14-05-21 10.60 10.60 10.60 0 10.60 9.53
14-05-20 10.56 10.56 10.56 0 10.56 9.49
14-05-19 10.59 10.59 10.59 0 10.59 9.52
14-05-16 10.59 10.59 10.59 0 10.59 9.52
14-05-15 10.56 10.56 10.56 0 10.56 9.49
14-05-14 10.60 10.60 10.60 0 10.60 9.53
14-05-13 10.60 10.60 10.60 0 10.60 9.53
14-05-12 10.60 10.60 10.60 0 10.60 9.53
Date Open High Low Vol Cls adjCls
14-05-09 10.57 10.57 10.57 0 10.57 9.50
14-05-08 10.57 10.57 10.57 0 10.57 9.50
14-05-07 10.57 10.57 10.57 0 10.57 9.50
14-05-06 10.54 10.54 10.54 0 10.54 9.48
14-05-05 10.54 10.54 10.54 0 10.54 9.48
14-05-02 10.54 10.54 10.54 0 10.54 9.48
14-05-01 10.54 10.54 10.54 0 10.54 9.48
14-04-30 10.54 10.54 10.54 0 10.54 9.48
14-04-29 10.56 10.56 10.56 0 10.56 9.45
Date Open High Low Vol Cls adjCls
14-04-28 10.52 10.52 10.52 0 10.52 9.41
14-04-25 10.50 10.50 10.50 0 10.50 9.40
14-04-24 10.53 10.53 10.53 0 10.53 9.42
14-04-23 10.52 10.52 10.52 0 10.52 9.41
14-04-22 10.53 10.53 10.53 0 10.53 9.42
14-04-21 10.49 10.49 10.49 0 10.49 9.39
14-04-17 10.48 10.48 10.48 0 10.48 9.38
14-04-16 10.46 10.46 10.46 0 10.46 9.36
14-04-15 10.41 10.41 10.41 0 10.41 9.32
Date Open High Low Vol Cls adjCls
14-04-14 10.41 10.41 10.41 0 10.41 9.32
14-04-11 10.39 10.39 10.39 0 10.39 9.30
14-04-10 10.43 10.43 10.43 0 10.43 9.33
14-04-09 10.50 10.50 10.50 0 10.50 9.40
14-04-08 10.44 10.44 10.44 0 10.44 9.34
14-04-07 10.43 10.43 10.43 0 10.43 9.33
14-04-04 10.45 10.45 10.45 0 10.45 9.35
14-04-03 10.47 10.47 10.47 0 10.47 9.37
14-04-02 10.49 10.49 10.49 0 10.49 9.39
Date Open High Low Vol Cls adjCls
14-04-01 10.48 10.48 10.48 0 10.48 9.38
14-03-31 10.45 10.45 10.45 0 10.45 9.35
14-03-28 10.45 10.45 10.45 0 10.45 9.32
14-03-27 10.41 10.41 10.41 0 10.41 9.28
14-03-26 10.40 10.40 10.40 0 10.40 9.27
14-03-25 10.41 10.41 10.41 0 10.41 9.28
14-03-24 10.36 10.36 10.36 0 10.36 9.24
14-03-21 10.37 10.37 10.37 0 10.37 9.24
14-03-20 10.37 10.37 10.37 0 10.37 9.24
Date Open High Low Vol Cls adjCls
14-03-19 10.37 10.37 10.37 0 10.37 9.24
14-03-18 10.41 10.41 10.41 0 10.41 9.28
14-03-17 10.37 10.37 10.37 0 10.37 9.24
14-03-14 10.31 10.31 10.31 0 10.31 9.19
14-03-13 10.32 10.32 10.32 0 10.32 9.20
14-03-12 10.38 10.38 10.38 0 10.38 9.25
14-03-11 10.39 10.39 10.39 0 10.39 9.26
14-03-10 10.41 10.41 10.41 0 10.41 9.28
14-03-07 10.44 10.44 10.44 0 10.44 9.31
Date Open High Low Vol Cls adjCls
14-03-06 10.46 10.46 10.46 0 10.46 9.32
14-03-05 10.43 10.43 10.43 0 10.43 9.30
14-03-04 10.44 10.44 10.44 0 10.44 9.31
14-03-03 10.35 10.35 10.35 0 10.35 9.23
14-02-28 10.43 10.43 10.43 0 10.43 9.30
14-02-27 10.43 10.43 10.43 0 10.43 9.27
14-02-26 10.40 10.40 10.40 0 10.40 9.24
14-02-25 10.41 10.41 10.41 0 10.41 9.25
14-02-24 10.41 10.41 10.41 0 10.41 9.25
Date Open High Low Vol Cls adjCls
14-02-21 10.38 10.38 10.38 0 10.38 9.23
14-02-20 10.36 10.36 10.36 0 10.36 9.21
14-02-19 10.33 10.33 10.33 0 10.33 9.18
14-02-18 10.35 10.35 10.35 0 10.35 9.20
14-02-14 10.33 10.33 10.33 0 10.33 9.18
14-02-13 10.29 10.29 10.29 0 10.29 9.15
14-02-12 10.27 10.27 10.27 0 10.27 9.13
14-02-11 10.26 10.26 10.26 0 10.26 9.12
14-02-10 10.19 10.19 10.19 0 10.19 9.06
Date Open High Low Vol Cls adjCls
14-02-07 10.19 10.19 10.19 0 10.19 9.06
14-02-06 10.13 10.13 10.13 0 10.13 9.00
14-02-05 10.04 10.04 10.04 0 10.04 8.92
14-02-04 10.04 10.04 10.04 0 10.04 8.92
14-02-03 10.01 10.01 10.01 0 10.01 8.90
14-01-31 10.10 10.10 10.10 0 10.10 8.98
14-01-30 10.16 10.16 10.16 0 10.16 9.01
14-01-29 10.13 10.13 10.13 0 10.13 8.98
14-01-28 10.18 10.18 10.18 0 10.18 9.03
Date Open High Low Vol Cls adjCls
14-01-27 10.15 10.15 10.15 0 10.15 9.00
14-01-24 10.18 10.18 10.18 0 10.18 9.03
14-01-23 10.30 10.30 10.30 0 10.30 9.13
14-01-22 10.34 10.34 10.34 0 10.34 9.17
14-01-21 10.33 10.33 10.33 0 10.33 9.16
14-01-17 10.31 10.31 10.31 0 10.31 9.14
14-01-16 10.32 10.32 10.32 0 10.32 9.15
14-01-15 10.33 10.33 10.33 0 10.33 9.16
14-01-14 10.31 10.31 10.31 0 10.31 9.14
Date Open High Low Vol Cls adjCls
14-01-13 10.27 10.27 10.27 0 10.27 9.11
14-01-10 10.30 10.30 10.30 0 10.30 9.13
14-01-09 10.26 10.26 10.26 0 10.26 9.10
14-01-08 10.26 10.26 10.26 0 10.26 9.10
14-01-07 10.27 10.27 10.27 0 10.27 9.11
14-01-06 10.24 10.24 10.24 0 10.24 9.08
14-01-03 10.24 10.24 10.24 0 10.24 9.08
14-01-02 10.24 10.24 10.24 0 10.24 9.08
13-12-31 10.30 10.30 10.30 0 10.30 9.13
Date Open High Low Vol Cls adjCls
13-12-30 10.35 10.35 10.35 0 10.35 9.12
13-12-27 10.33 10.33 10.33 0 10.33 9.10
13-12-26 10.32 10.32 10.32 0 10.32 9.10
13-12-24 10.30 10.30 10.30 0 10.30 9.08
13-12-23 10.28 10.28 10.28 0 10.28 9.06
13-12-20 10.26 10.26 10.26 0 10.26 9.04
13-12-19 10.23 10.23 10.23 0 10.23 9.02
13-12-18 10.23 10.23 10.23 0 10.23 9.02
13-12-17 10.17 10.17 10.17 0 10.17 8.96
Date Open High Low Vol Cls adjCls
13-12-16 10.18 10.18 10.18 0 10.18 8.97
13-12-13 10.15 10.15 10.15 0 10.15 8.95
13-12-12 10.15 10.15 10.15 0 10.15 8.95
13-12-11 10.17 10.17 10.17 0 10.17 8.96
13-12-10 10.22 10.22 10.22 0 10.22 9.01
13-12-09 10.24 10.24 10.24 0 10.24 9.03
13-12-06 10.23 10.23 10.23 0 10.23 9.02
13-12-05 10.17 10.17 10.17 0 10.17 8.96
13-12-04 10.19 10.19 10.19 0 10.19 8.98
Date Open High Low Vol Cls adjCls
13-12-03 10.21 10.21 10.21 0 10.21 9.00
13-12-02 10.25 10.25 10.25 0 10.25 9.03
13-11-29 10.28 10.28 10.28 0 10.28 9.06
13-11-27 10.31 10.31 10.31 0 10.31 9.06
13-11-26 10.29 10.29 10.29 0 10.29 9.04
13-11-25 10.30 10.30 10.30 0 10.30 9.05
13-11-22 10.31 10.31 10.31 0 10.31 9.06
13-11-21 10.28 10.28 10.28 0 10.28 9.03
13-11-20 10.26 10.26 10.26 0 10.26 9.01
Date Open High Low Vol Cls adjCls
13-11-19 10.30 10.30 10.30 0 10.30 9.05
13-11-18 10.31 10.31 10.31 0 10.31 9.06
13-11-15 10.30 10.30 10.30 0 10.30 9.05
13-11-14 10.26 10.26 10.26 0 10.26 9.01
13-11-13 10.23 10.23 10.23 0 10.23 8.99
13-11-12 10.23 10.23 10.23 0 10.23 8.99
13-11-11 10.25 10.25 10.25 0 10.25 9.01
13-11-08 10.26 10.26 10.26 0 10.26 9.01
13-11-07 10.25 10.25 10.25 0 10.25 9.01
Date Open High Low Vol Cls adjCls
13-11-06 10.32 10.32 10.32 0 10.32 9.07
13-11-05 10.29 10.29 10.29 0 10.29 9.04
13-11-04 10.33 10.33 10.33 0 10.33 9.08
13-11-01 10.32 10.32 10.32 0 10.32 9.07
13-10-31 10.32 10.32 10.32 0 10.32 9.07
13-10-30 10.38 10.38 10.38 0 10.38 9.09
13-10-29 10.40 10.40 10.40 0 10.40 9.11
13-10-28 10.39 10.39 10.39 0 10.39 9.10
13-10-25 10.39 10.39 10.39 0 10.39 9.10
Date Open High Low Vol Cls adjCls
13-10-24 10.39 10.39 10.39 0 10.39 9.10
13-10-23 10.37 10.37 10.37 0 10.37 9.08
13-10-22 10.39 10.39 10.39 0 10.39 9.10
13-10-21 10.35 10.35 10.35 0 10.35 9.07
13-10-18 10.34 10.34 10.34 0 10.34 9.06
13-10-17 10.31 10.31 10.31 0 10.31 9.03
13-10-16 10.25 10.25 10.25 0 10.25 8.98
13-10-15 10.19 10.19 10.19 0 10.19 8.93
13-10-14 10.20 10.20 10.20 0 10.20 8.93
Date Open High Low Vol Cls adjCls
13-10-11 10.19 10.19 10.19 0 10.19 8.93
13-10-10 10.16 10.16 10.16 0 10.16 8.90
13-10-09 10.06 10.06 10.06 0 10.06 8.81
13-10-08 10.05 10.05 10.05 0 10.05 8.80
13-10-07 10.09 10.09 10.09 0 10.09 8.84
13-10-04 10.12 10.12 10.12 0 10.12 8.86
13-10-03 10.09 10.09 10.09 0 10.09 8.84
13-10-02 10.10 10.10 10.10 0 10.10 8.85
13-10-01 10.10 10.10 10.10 0 10.10 8.85
Date Open High Low Vol Cls adjCls
13-09-30 10.06 10.06 10.06 0 10.06 8.81
13-09-27 10.13 10.13 10.13 0 10.13 8.84
13-09-26 10.15 10.15 10.15 0 10.15 8.86
13-09-25 10.14 10.14 10.14 0 10.14 8.85
13-09-24 10.15 10.15 10.15 0 10.15 8.86
13-09-23 10.15 10.15 10.15 0 10.15 8.86
13-09-20 10.16 10.16 10.16 0 10.16 8.87
13-09-19 10.19 10.19 10.19 0 10.19 8.90
13-09-18 10.17 10.17 10.17 0 10.17 8.88
Date Open High Low Vol Cls adjCls
13-09-17 10.06 10.06 10.06 0 10.06 8.78
13-09-16 10.05 10.05 10.05 0 10.05 8.77
13-09-13 10.00 10.00 10.00 0 10.00 8.73
13-09-12 9.99 9.99 9.99 0 9.99 8.72
13-09-11 10.01 10.01 10.01 0 10.01 8.74
13-09-10 9.98 9.98 9.98 0 9.98 8.71
13-09-09 9.93 9.93 9.93 0 9.93 8.67
13-09-06 9.86 9.86 9.86 0 9.86 8.61
13-09-05 9.83 9.83 9.83 0 9.83 8.58
Date Open High Low Vol Cls adjCls
13-09-04 9.84 9.84 9.84 0 9.84 8.59
13-09-03 9.82 9.82 9.82 0 9.82 8.57
13-08-30 9.79 9.79 9.79 0 9.79 8.55
13-08-29 9.85 9.85 9.85 0 9.85 8.56
13-08-28 9.84 9.84 9.84 0 9.84 8.55
13-08-27 9.85 9.85 9.85 0 9.85 8.56
13-08-26 9.91 9.91 9.91 0 9.91 8.62
13-08-23 9.93 9.93 9.93 0 9.93 8.63
13-08-22 9.88 9.88 9.88 0 9.88 8.59
Date Open High Low Vol Cls adjCls
13-08-21 9.85 9.85 9.85 0 9.85 8.56
13-08-20 9.91 9.91 9.91 0 9.91 8.62
13-08-19 9.91 9.91 9.91 0 9.91 8.62
13-08-16 9.96 9.96 9.96 0 9.96 8.66
13-08-15 9.98 9.98 9.98 0 9.98 8.68
13-08-14 10.04 10.04 10.04 0 10.04 8.73
13-08-13 10.06 10.06 10.06 0 10.06 8.75
13-08-12 10.05 10.05 10.05 0 10.05 8.74
13-08-09 10.05 10.05 10.05 0 10.05 8.74
Date Open High Low Vol Cls adjCls
13-08-08 10.05 10.05 10.05 0 10.05 8.74
13-08-07 10.01 10.01 10.01 0 10.01 8.70
13-08-06 10.04 10.04 10.04 0 10.04 8.73
13-08-05 10.07 10.07 10.07 0 10.07 8.75
13-08-02 10.08 10.08 10.08 0 10.08 8.76
13-08-01 10.06 10.06 10.06 0 10.06 8.75
13-07-31 10.03 10.03 10.03 0 10.03 8.72
13-07-30 10.08 10.08 10.08 0 10.08 8.73
13-07-29 10.08 10.08 10.08 0 10.08 8.73
Date Open High Low Vol Cls adjCls
13-07-26 10.11 10.11 10.11 0 10.11 8.76
13-07-25 10.13 10.13 10.13 0 10.13 8.77
13-07-24 10.12 10.12 10.12 0 10.12 8.77
13-07-23 10.16 10.16 10.16 0 10.16 8.80
13-07-22 10.14 10.14 10.14 0 10.14 8.78
13-07-19 10.12 10.12 10.12 0 10.12 8.77
13-07-18 10.11 10.11 10.11 0 10.11 8.76
13-07-17 10.09 10.09 10.09 0 10.09 8.74
13-07-16 10.06 10.06 10.06 0 10.06 8.71
Date Open High Low Vol Cls adjCls
13-07-15 10.07 10.07 10.07 0 10.07 8.72
13-07-12 10.04 10.04 10.04 0 10.04 8.70
13-07-11 10.04 10.04 10.04 0 10.04 8.70
13-07-10 9.91 9.91 9.91 0 9.91 8.58
13-07-09 9.90 9.90 9.90 0 9.90 8.58
13-07-08 9.86 9.86 9.86 0 9.86 8.54
13-07-05 9.86 9.86 9.86 0 9.86 8.54
13-07-03 9.84 9.84 9.84 0 9.84 8.52
13-07-02 9.87 9.87 9.87 0 9.87 8.55
Date Open High Low Vol Cls adjCls
13-07-01 9.87 9.87 9.87 0 9.87 8.55
13-06-28 9.84 9.84 9.84 0 9.84 8.52
13-06-27 9.87 9.87 9.87 0 9.87 8.51
13-06-26 9.80 9.80 9.80 0 9.80 8.45
13-06-25 9.73 9.73 9.73 0 9.73 8.39
13-06-24 9.69 9.69 9.69 0 9.69 8.36
13-06-21 9.79 9.79 9.79 0 9.79 8.44
13-06-20 9.80 9.80 9.80 0 9.80 8.45
13-06-19 10.01 10.01 10.01 0 10.01 8.63
Date Open High Low Vol Cls adjCls
13-06-18 10.11 10.11 10.11 0 10.11 8.72
13-06-17 10.09 10.09 10.09 0 10.09 8.70
13-06-14 10.04 10.04 10.04 0 10.04 8.66
13-06-13 10.03 10.03 10.03 0 10.03 8.65
13-06-12 9.97 9.97 9.97 0 9.97 8.60
13-06-11 10.01 10.01 10.01 0 10.01 8.63
13-06-10 10.10 10.10 10.10 0 10.10 8.71
13-06-07 10.12 10.12 10.12 0 10.12 8.73
13-06-06 10.07 10.07 10.07 0 10.07 8.68
Date Open High Low Vol Cls adjCls
13-06-05 10.05 10.05 10.05 0 10.05 8.67
13-06-04 10.16 10.16 10.16 0 10.16 8.76
13-06-03 10.17 10.17 10.17 0 10.17 8.77
13-05-31 10.16 10.16 10.16 0 10.16 8.76
13-05-30 10.29 10.29 10.29 0 10.29 8.84
13-05-29 10.29 10.29 10.29 0 10.29 8.84
13-05-28 10.37 10.37 10.37 0 10.37 8.90
13-05-24 10.34 10.34 10.34 0 10.34 8.88
13-05-23 10.37 10.37 10.37 0 10.37 8.90
Date Open High Low Vol Cls adjCls
13-05-22 10.44 10.44 10.44 0 10.44 8.96
13-05-21 10.47 10.47 10.47 0 10.47 8.99
13-05-20 10.47 10.47 10.47 0 10.47 8.99
13-05-17 10.46 10.46 10.46 0 10.46 8.98
13-05-16 10.43 10.43 10.43 0 10.43 8.96
13-05-15 10.46 10.46 10.46 0 10.46 8.98
13-05-14 10.45 10.45 10.45 0 10.45 8.97
13-05-13 10.43 10.43 10.43 0 10.43 8.96
13-05-10 10.44 10.44 10.44 0 10.44 8.96
Date Open High Low Vol Cls adjCls
13-05-09 10.44 10.44 10.44 0 10.44 8.96
13-05-08 10.48 10.48 10.48 0 10.48 9.00
13-05-07 10.44 10.44 10.44 0 10.44 8.96
13-05-06 10.41 10.41 10.41 0 10.41 8.94
13-05-03 10.42 10.42 10.42 0 10.42 8.95
13-05-02 10.37 10.37 10.37 0 10.37 8.90
13-05-01 10.34 10.34 10.34 0 10.34 8.88
13-04-30 10.36 10.36 10.36 0 10.36 8.90
13-04-29 10.36 10.36 10.36 0 10.36 8.87
Date Open High Low Vol Cls adjCls
13-04-26 10.31 10.31 10.31 0 10.31 8.82
13-04-25 10.30 10.30 10.30 0 10.30 8.81
13-04-24 10.28 10.28 10.28 0 10.28 8.80
13-04-23 10.24 10.24 10.24 0 10.24 8.76
13-04-22 10.19 10.19 10.19 0 10.19 8.72
13-04-19 10.18 10.18 10.18 0 10.18 8.71
13-04-18 10.13 10.13 10.13 0 10.13 8.67
13-04-17 10.13 10.13 10.13 0 10.13 8.67
13-04-16 10.20 10.20 10.20 0 10.20 8.73
Date Open High Low Vol Cls adjCls
13-04-15 10.14 10.14 10.14 0 10.14 8.68
13-04-12 10.24 10.24 10.24 0 10.24 8.76
13-04-11 10.23 10.23 10.23 0 10.23 8.75
13-04-10 10.20 10.20 10.20 0 10.20 8.73
13-04-09 10.15 10.15 10.15 0 10.15 8.69
13-04-08 10.12 10.12 10.12 0 10.12 8.66
13-04-05 10.10 10.10 10.10 0 10.10 8.64
13-04-04 10.11 10.11 10.11 0 10.11 8.65
13-04-03 10.09 10.09 10.09 0 10.09 8.63
Date Open High Low Vol Cls adjCls
13-04-02 10.11 10.11 10.11 0 10.11 8.65
13-04-01 10.08 10.08 10.08 0 10.08 8.63
13-03-28 10.10 10.10 10.10 0 10.10 8.64
13-03-27 10.12 10.12 10.12 0 10.12 8.63
13-03-26 10.13 10.13 10.13 0 10.13 8.63
13-03-25 10.09 10.09 10.09 0 10.09 8.60
13-03-22 10.10 10.10 10.10 0 10.10 8.61
13-03-21 10.08 10.08 10.08 0 10.08 8.59
13-03-20 10.10 10.10 10.10 0 10.10 8.61
Date Open High Low Vol Cls adjCls
13-03-19 10.08 10.08 10.08 0 10.08 8.59
13-03-18 10.09 10.09 10.09 0 10.09 8.60
13-03-15 10.13 10.13 10.13 0 10.13 8.63
13-03-14 10.13 10.13 10.13 0 10.13 8.63
13-03-13 10.10 10.10 10.10 0 10.10 8.61
13-03-12 10.11 10.11 10.11 0 10.11 8.62
13-03-11 10.11 10.11 10.11 0 10.11 8.62
13-03-08 10.10 10.10 10.10 0 10.10 8.61
13-03-07 10.10 10.10 10.10 0 10.10 8.61
Date Open High Low Vol Cls adjCls
13-03-06 10.08 10.08 10.08 0 10.08 8.59
13-03-05 10.07 10.07 10.07 0 10.07 8.58
13-03-04 10.03 10.03 10.03 0 10.03 8.55
13-03-01 10.02 10.02 10.02 0 10.02 8.54
13-02-28 10.01 10.01 10.01 0 10.01 8.53
13-02-27 10.04 10.04 10.04 0 10.04 8.53
13-02-26 10.00 10.00 10.00 0 10.00 8.50
13-02-25 9.99 9.99 9.99 0 9.99 8.49
13-02-22 10.04 10.04 10.04 0 10.04 8.53
Date Open High Low Vol Cls adjCls
13-02-21 10.00 10.00 10.00 0 10.00 8.50
13-02-20 10.04 10.04 10.04 0 10.04 8.53
13-02-19 10.07 10.07 10.07 0 10.07 8.56
13-02-15 10.04 10.04 10.04 0 10.04 8.53
13-02-14 10.04 10.04 10.04 0 10.04 8.53
13-02-13 10.05 10.05 10.05 0 10.05 8.54
13-02-12 10.03 10.03 10.03 0 10.03 8.52
13-02-11 10.01 10.01 10.01 0 10.01 8.50
13-02-08 10.01 10.01 10.01 0 10.01 8.50
Date Open High Low Vol Cls adjCls
13-02-07 9.99 9.99 9.99 0 9.99 8.49
13-02-06 10.01 10.01 10.01 0 10.01 8.50
13-02-05 10.02 10.02 10.02 0 10.02 8.51
13-02-04 10.00 10.00 10.00 0 10.00 8.50
13-02-01 10.03 10.03 10.03 0 10.03 8.52
13-01-31 10.03 10.03 10.03 0 10.03 8.52
13-01-30 10.07 10.07 10.07 0 10.07 8.53
13-01-29 10.09 10.09 10.09 0 10.09 8.55
13-01-28 10.07 10.07 10.07 0 10.07 8.53
Date Open High Low Vol Cls adjCls
13-01-25 10.08 10.08 10.08 0 10.08 8.54
13-01-24 10.06 10.06 10.06 0 10.06 8.53
13-01-23 10.05 10.05 10.05 0 10.05 8.52
13-01-22 10.05 10.05 10.05 0 10.05 8.52
13-01-18 10.04 10.04 10.04 0 10.04 8.51
13-01-17 10.04 10.04 10.04 0 10.04 8.51
13-01-16 10.01 10.01 10.01 0 10.01 8.48
13-01-15 10.01 10.01 10.01 0 10.01 8.48
13-01-14 10.02 10.02 10.02 0 10.02 8.49
Date Open High Low Vol Cls adjCls
13-01-11 10.01 10.01 10.01 0 10.01 8.48
13-01-10 9.99 9.99 9.99 0 9.99 8.47
13-01-09 9.96 9.96 9.96 0 9.96 8.44
13-01-08 9.94 9.94 9.94 0 9.94 8.42
13-01-07 9.95 9.95 9.95 0 9.95 8.43
13-01-04 9.96 9.96 9.96 0 9.96 8.44
13-01-03 9.94 9.94 9.94 0 9.94 8.42
13-01-02 9.94 9.94 9.94 0 9.94 8.42
12-12-31 9.86 9.86 9.86 0 9.86 8.36
Date Open High Low Vol Cls adjCls
12-12-28 9.90 9.90 9.90 0 9.90 8.32
12-12-27 9.92 9.92 9.92 0 9.92 8.34
12-12-26 9.91 9.91 9.91 0 9.91 8.33
12-12-24 9.91 9.91 9.91 0 9.91 8.33
12-12-21 9.91 9.91 9.91 0 9.91 8.33
12-12-20 9.94 9.94 9.94 0 9.94 8.36
12-12-19 9.92 9.92 9.92 0 9.92 8.34
12-12-18 9.92 9.92 9.92 0 9.92 8.34
12-12-17 9.89 9.89 9.89 0 9.89 8.31
Date Open High Low Vol Cls adjCls
12-12-14 9.87 9.87 9.87 0 9.87 8.30
12-12-13 9.87 9.87 9.87 0 9.87 8.30
12-12-12 9.87 9.87 9.87 0 9.87 8.30
12-12-11 9.86 9.86 9.86 0 9.86 8.29
12-12-10 9.84 9.84 9.84 0 9.84 8.27
12-12-07 9.83 9.83 9.83 0 9.83 8.26
12-12-06 9.81 9.81 9.81 0 9.81 8.25
12-12-05 9.79 9.79 9.79 0 9.79 8.23
12-12-04 9.77 9.77 9.77 0 9.77 8.21
Date Open High Low Vol Cls adjCls
12-12-03 9.76 9.76 9.76 0 9.76 8.21
12-11-30 9.75 9.75 9.75 0 9.75 8.20
12-11-29 9.78 9.78 9.78 0 9.78 8.19
12-11-28 9.75 9.75 9.75 0 9.75 8.17
12-11-27 9.72 9.72 9.72 0 9.72 8.14
12-11-26 9.73 9.73 9.73 0 9.73 8.15
12-11-23 9.73 9.73 9.73 0 9.73 8.15
12-11-21 9.67 9.67 9.67 0 9.67 8.10
12-11-20 9.66 9.66 9.66 0 9.66 8.09
Date Open High Low Vol Cls adjCls
12-11-19 9.65 9.65 9.65 0 9.65 8.08
12-11-16 9.59 9.59 9.59 0 9.59 8.03
12-11-15 9.58 9.58 9.58 0 9.58 8.03
12-11-14 9.61 9.61 9.61 0 9.61 8.05
12-11-13 9.65 9.65 9.65 0 9.65 8.08
12-11-12 9.67 9.67 9.67 0 9.67 8.10
12-11-09 9.67 9.67 9.67 0 9.67 8.10
12-11-08 9.68 9.68 9.68 0 9.68 8.11
12-11-07 9.71 9.71 9.71 0 9.71 8.13
Date Open High Low Vol Cls adjCls
12-11-06 9.75 9.75 9.75 0 9.75 8.17
12-11-05 9.73 9.73 9.73 0 9.73 8.15
12-11-02 9.72 9.72 9.72 0 9.72 8.14
12-11-01 9.74 9.74 9.74 0 9.74 8.16
12-10-31 9.71 9.71 9.71 0 9.71 8.13
12-10-26 9.75 9.75 9.75 0 9.75 8.14
12-10-25 9.77 9.77 9.77 0 9.77 8.15
12-10-24 9.75 9.75 9.75 0 9.75 8.14
12-10-23 9.74 9.74 9.74 0 9.74 8.13
Date Open High Low Vol Cls adjCls
12-10-22 9.80 9.80 9.80 0 9.80 8.18
12-10-19 9.80 9.80 9.80 0 9.80 8.18
12-10-18 9.83 9.83 9.83 0 9.83 8.20
12-10-17 9.83 9.83 9.83 0 9.83 8.20
12-10-16 9.80 9.80 9.80 0 9.80 8.18
12-10-15 9.76 9.76 9.76 0 9.76 8.14
12-10-12 9.72 9.72 9.72 0 9.72 8.11
12-10-11 9.72 9.72 9.72 0 9.72 8.11
12-10-10 9.70 9.70 9.70 0 9.70 8.09
Date Open High Low Vol Cls adjCls
12-10-09 9.71 9.71 9.71 0 9.71 8.10
12-10-08 9.74 9.74 9.74 0 9.74 8.13
12-10-05 9.76 9.76 9.76 0 9.76 8.14
12-10-04 9.74 9.74 9.74 0 9.74 8.13
12-10-03 9.72 9.72 9.72 0 9.72 8.11
12-10-02 9.71 9.71 9.71 0 9.71 8.10
12-10-01 9.70 9.70 9.70 0 9.70 8.09
12-09-28 9.68 9.68 9.68 0 9.68 8.08
12-09-27 9.74 9.74 9.74 0 9.74 8.10
Date Open High Low Vol Cls adjCls
12-09-26 9.70 9.70 9.70 0 9.70 8.06
12-09-25 9.74 9.74 9.74 0 9.74 8.10
12-09-24 9.77 9.77 9.77 0 9.77 8.12
12-09-21 9.79 9.79 9.79 0 9.79 8.14
12-09-20 9.78 9.78 9.78 0 9.78 8.13
12-09-19 9.79 9.79 9.79 0 9.79 8.14
12-09-18 9.79 9.79 9.79 0 9.79 8.14
12-09-17 9.79 9.79 9.79 0 9.79 8.14
12-09-14 9.80 9.80 9.80 0 9.80 8.14
Date Open High Low Vol Cls adjCls
12-09-13 9.76 9.76 9.76 0 9.76 8.11
12-09-12 9.71 9.71 9.71 0 9.71 8.07
12-09-11 9.69 9.69 9.69 0 9.69 8.05
12-09-10 9.66 9.66 9.66 0 9.66 8.03
12-09-07 9.67 9.67 9.67 0 9.67 8.04
12-09-06 9.61 9.61 9.61 0 9.61 7.99
12-09-05 9.54 9.54 9.54 0 9.54 7.93
12-09-04 9.54 9.54 9.54 0 9.54 7.93
12-08-31 9.55 9.55 9.55 0 9.55 7.94
Date Open High Low Vol Cls adjCls
12-08-30 9.56 9.56 9.56 0 9.56 7.91
12-08-29 9.59 9.59 9.59 0 9.59 7.94
12-08-28 9.59 9.59 9.59 0 9.59 7.94
12-08-27 9.59 9.59 9.59 0 9.59 7.94
12-08-24 9.59 9.59 9.59 0 9.59 7.94
12-08-23 9.58 9.58 9.58 0 9.58 7.93
12-08-22 9.60 9.60 9.60 0 9.60 7.94
12-08-21 9.59 9.59 9.59 0 9.59 7.94
12-08-20 9.58 9.58 9.58 0 9.58 7.93
Date Open High Low Vol Cls adjCls
12-08-17 9.58 9.58 9.58 0 9.58 7.93
12-08-16 9.57 9.57 9.57 0 9.57 7.92
12-08-15 9.55 9.55 9.55 0 9.55 7.90
12-08-14 9.55 9.55 9.55 0 9.55 7.90
12-08-13 9.55 9.55 9.55 0 9.55 7.90
12-08-10 9.56 9.56 9.56 0 9.56 7.91
12-08-09 9.55 9.55 9.55 0 9.55 7.90
12-08-08 9.55 9.55 9.55 0 9.55 7.90
12-08-07 9.55 9.55 9.55 0 9.55 7.90
Date Open High Low Vol Cls adjCls
12-08-06 9.54 9.54 9.54 0 9.54 7.89
12-08-03 9.52 9.52 9.52 0 9.52 7.88
12-08-02 9.45 9.45 9.45 0 9.45 7.82
12-08-01 9.46 9.46 9.46 0 9.46 7.83
12-07-31 9.46 9.46 9.46 0 9.46 7.83
12-07-30 9.49 9.49 9.49 0 9.49 7.82
12-07-27 9.47 9.47 9.47 0 9.47 7.80
12-07-26 9.42 9.42 9.42 0 9.42 7.76
12-07-25 9.36 9.36 9.36 0 9.36 7.71
Date Open High Low Vol Cls adjCls
12-07-24 9.34 9.34 9.34 0 9.34 7.70
12-07-23 9.36 9.36 9.36 0 9.36 7.71
12-07-20 9.42 9.42 9.42 0 9.42 7.76
12-07-19 9.46 9.46 9.46 0 9.46 7.80
12-07-18 9.43 9.43 9.43 0 9.43 7.77
12-07-17 9.41 9.41 9.41 0 9.41 7.76
12-07-16 9.38 9.38 9.38 0 9.38 7.73
12-07-13 9.37 9.37 9.37 0 9.37 7.72
12-07-12 9.32 9.32 9.32 0 9.32 7.68
Date Open High Low Vol Cls adjCls
12-07-11 9.34 9.34 9.34 0 9.34 7.70
12-07-10 9.33 9.33 9.33 0 9.33 7.69
12-07-09 9.33 9.33 9.33 0 9.33 7.69
12-07-06 9.34 9.34 9.34 0 9.34 7.70
12-07-05 9.35 9.35 9.35 0 9.35 7.71
12-07-03 9.37 9.37 9.37 0 9.37 7.72
12-07-02 9.34 9.34 9.34 0 9.34 7.70
12-06-29 9.31 9.31 9.31 0 9.31 7.67
12-06-28 9.25 9.25 9.25 0 9.25 7.59
Date Open High Low Vol Cls adjCls
12-06-27 9.25 9.25 9.25 0 9.25 7.59
12-06-26 9.21 9.21 9.21 0 9.21 7.56
12-06-25 9.19 9.19 9.19 0 9.19 7.54
12-06-22 9.23 9.23 9.23 0 9.23 7.57
12-06-21 9.21 9.21 9.21 0 9.21 7.56
12-06-20 9.27 9.27 9.27 0 9.27 7.61
12-06-19 9.26 9.26 9.26 0 9.26 7.60
12-06-18 9.20 9.20 9.20 0 9.20 7.55
12-06-15 9.18 9.18 9.18 0 9.18 7.53
Date Open High Low Vol Cls adjCls
12-06-14 9.13 9.13 9.13 0 9.13 7.49
12-06-13 9.11 9.11 9.11 0 9.11 7.47
12-06-12 9.11 9.11 9.11 0 9.11 7.47
12-06-11 9.08 9.08 9.08 0 9.08 7.45
12-06-08 9.10 9.10 9.10 0 9.10 7.47
12-06-07 9.09 9.09 9.09 0 9.09 7.46
12-06-06 9.06 9.06 9.06 0 9.06 7.43
12-06-05 8.96 8.96 8.96 0 8.96 7.35
12-06-04 8.96 8.96 8.96 0 8.96 7.35
Date Open High Low Vol Cls adjCls
12-06-01 8.97 8.97 8.97 0 8.97 7.36
12-05-31 9.05 9.05 9.05 0 9.05 7.43
12-05-30 9.09 9.09 9.09 0 9.09 7.42
12-05-29 9.16 9.16 9.16 0 9.16 7.47
12-05-25 9.11 9.11 9.11 0 9.11 7.43
12-05-24 9.10 9.10 9.10 0 9.10 7.42
12-05-23 9.11 9.11 9.11 0 9.11 7.43
12-05-22 9.14 9.14 9.14 0 9.14 7.46
12-05-21 9.13 9.13 9.13 0 9.13 7.45
Date Open High Low Vol Cls adjCls
12-05-18 9.10 9.10 9.10 0 9.10 7.42
12-05-17 9.14 9.14 9.14 0 9.14 7.46
12-05-16 9.21 9.21 9.21 0 9.21 7.51
12-05-15 9.26 9.26 9.26 0 9.26 7.55
12-05-14 9.29 9.29 9.29 0 9.29 7.58
12-05-11 9.36 9.36 9.36 0 9.36 7.64
12-05-10 9.37 9.37 9.37 0 9.37 7.64
12-05-09 9.35 9.35 9.35 0 9.35 7.63
12-05-08 9.39 9.39 9.39 0 9.39 7.66
Date Open High Low Vol Cls adjCls
12-05-07 9.42 9.42 9.42 0 9.42 7.68
12-05-04 9.41 9.41 9.41 0 9.41 7.68
12-05-03 9.43 9.43 9.43 0 9.43 7.69
12-05-02 9.44 9.44 9.44 0 9.44 7.70
12-05-01 9.44 9.44 9.44 0 9.44 7.70
12-04-30 9.42 9.42 9.42 0 9.42 7.68
12-04-27 9.46 9.46 9.46 0 9.46 7.69
12-04-26 9.44 9.44 9.44 0 9.44 7.67
12-04-25 9.41 9.41 9.41 0 9.41 7.65
Date Open High Low Vol Cls adjCls
12-04-24 9.37 9.37 9.37 0 9.37 7.61
12-04-23 9.34 9.34 9.34 0 9.34 7.59
12-04-20 9.38 9.38 9.38 0 9.38 7.62
12-04-19 9.35 9.35 9.35 0 9.35 7.60
12-04-18 9.35 9.35 9.35 0 9.35 7.60
12-04-17 9.32 9.32 9.32 0 9.32 7.57
12-04-16 9.32 9.32 9.32 0 9.32 7.57
12-04-13 9.30 9.30 9.30 0 9.30 7.56
12-04-12 9.34 9.34 9.34 0 9.34 7.59
Date Open High Low Vol Cls adjCls
12-04-11 9.29 9.29 9.29 0 9.29 7.55
12-04-10 9.26 9.26 9.26 0 9.26 7.52
12-04-09 9.32 9.32 9.32 0 9.32 7.57
12-04-05 9.35 9.35 9.35 0 9.35 7.60
12-04-04 9.36 9.36 9.36 0 9.36 7.61
12-04-03 9.41 9.41 9.41 0 9.41 7.65
12-04-02 9.43 9.43 9.43 0 9.43 7.66
12-03-30 9.40 9.40 9.40 0 9.40 7.64
12-03-29 9.42 9.42 9.42 0 9.42 7.61
Date Open High Low Vol Cls adjCls
12-03-28 9.44 9.44 9.44 0 9.44 7.63
12-03-27 9.46 9.46 9.46 0 9.46 7.65
12-03-26 9.46 9.46 9.46 0 9.46 7.65
12-03-23 9.42 9.42 9.42 0 9.42 7.61
12-03-22 9.40 9.40 9.40 0 9.40 7.60
12-03-21 9.43 9.43 9.43 0 9.43 7.62
12-03-20 9.43 9.43 9.43 0 9.43 7.62
12-03-19 9.46 9.46 9.46 0 9.46 7.65
12-03-16 9.45 9.45 9.45 0 9.45 7.64
Date Open High Low Vol Cls adjCls
12-03-15 9.44 9.44 9.44 0 9.44 7.63
12-03-14 9.43 9.43 9.43 0 9.43 7.62
12-03-13 9.44 9.44 9.44 0 9.44 7.63
12-03-12 9.39 9.39 9.39 0 9.39 7.59
12-03-09 9.38 9.38 9.38 0 9.38 7.58
12-03-08 9.38 9.38 9.38 0 9.38 7.58
12-03-07 9.33 9.33 9.33 0 9.33 7.54
12-03-06 9.30 9.30 9.30 0 9.30 7.52
12-03-05 9.40 9.40 9.40 0 9.40 7.60
Date Open High Low Vol Cls adjCls
12-03-02 9.42 9.42 9.42 0 9.42 7.61
12-03-01 9.42 9.42 9.42 0 9.42 7.61
12-02-29 9.39 9.39 9.39 0 9.39 7.59
12-02-28 9.44 9.44 9.44 0 9.44 7.60
12-02-27 9.41 9.41 9.41 0 9.41 7.57
12-02-24 9.42 9.42 9.42 0 9.42 7.58
12-02-23 9.39 9.39 9.39 0 9.39 7.56
12-02-22 9.36 9.36 9.36 0 9.36 7.53
12-02-21 9.36 9.36 9.36 0 9.36 7.53
Date Open High Low Vol Cls adjCls
12-02-17 9.35 9.35 9.35 0 9.35 7.52
12-02-16 9.32 9.32 9.32 0 9.32 7.50
12-02-15 9.30 9.30 9.30 0 9.30 7.48
12-02-14 9.30 9.30 9.30 0 9.30 7.48
12-02-13 9.31 9.31 9.31 0 9.31 7.49
12-02-10 9.27 9.27 9.27 0 9.27 7.46
12-02-09 9.33 9.33 9.33 0 9.33 7.51
12-02-08 9.33 9.33 9.33 0 9.33 7.51
12-02-07 9.31 9.31 9.31 0 9.31 7.49
Date Open High Low Vol Cls adjCls
12-02-06 9.29 9.29 9.29 0 9.29 7.47
12-02-03 9.30 9.30 9.30 0 9.30 7.48
12-02-02 9.24 9.24 9.24 0 9.24 7.43
12-02-01 9.23 9.23 9.23 0 9.23 7.43
12-01-31 9.18 9.18 9.18 0 9.18 7.39
12-01-30 9.19 9.19 9.19 0 9.19 7.37
12-01-27 9.21 9.21 9.21 0 9.21 7.39
12-01-26 9.20 9.20 9.20 0 9.20 7.38
12-01-25 9.17 9.17 9.17 0 9.17 7.36
Date Open High Low Vol Cls adjCls
12-01-24 9.13 9.13 9.13 0 9.13 7.32
12-01-23 9.13 9.13 9.13 0 9.13 7.32
12-01-20 9.12 9.12 9.12 0 9.12 7.32
12-01-19 9.09 9.09 9.09 0 9.09 7.29
12-01-18 9.06 9.06 9.06 0 9.06 7.27
12-01-17 9.01 9.01 9.01 0 9.01 7.23
12-01-13 8.98 8.98 8.98 0 8.98 7.20
12-01-12 9.00 9.00 9.00 0 9.00 7.22
12-01-11 8.99 8.99 8.99 0 8.99 7.21
Date Open High Low Vol Cls adjCls
12-01-10 8.99 8.99 8.99 0 8.99 7.21
12-01-09 8.94 8.94 8.94 0 8.94 7.17
12-01-06 8.93 8.93 8.93 0 8.93 7.16
12-01-05 8.94 8.94 8.94 0 8.94 7.17
12-01-04 8.95 8.95 8.95 0 8.95 7.18
12-01-03 8.95 8.95 8.95 0 8.95 7.18
11-12-30 8.88 8.88 8.88 0 8.88 7.12
11-12-29 8.92 8.92 8.92 0 8.92 7.12
11-12-28 8.88 8.88 8.88 0 8.88 7.08
Date Open High Low Vol Cls adjCls
11-12-27 8.91 8.91 8.91 0 8.91 7.11
11-12-23 8.90 8.90 8.90 0 8.90 7.10
11-12-22 8.87 8.87 8.87 0 8.87 7.08
11-12-21 8.84 8.84 8.84 0 8.84 7.05
11-12-20 8.84 8.84 8.84 0 8.84 7.05
11-12-19 8.74 8.74 8.74 0 8.74 6.97
11-12-16 8.77 8.77 8.77 0 8.77 7.00
11-12-15 8.76 8.76 8.76 0 8.76 6.99
11-12-14 8.74 8.74 8.74 0 8.74 6.97
Date Open High Low Vol Cls adjCls
11-12-13 8.77 8.77 8.77 0 8.77 7.00
11-12-12 8.79 8.79 8.79 0 8.79 7.01
11-12-09 8.87 8.87 8.87 0 8.87 7.08
11-12-08 8.82 8.82 8.82 0 8.82 7.04
11-12-07 8.90 8.90 8.90 0 8.90 7.10
11-12-06 8.88 8.88 8.88 0 8.88 7.08
11-12-05 8.88 8.88 8.88 0 8.88 7.08
11-12-02 8.83 8.83 8.83 0 8.83 7.04
11-12-01 8.81 8.81 8.81 0 8.81 7.03
Date Open High Low Vol Cls adjCls
11-11-30 8.81 8.81 8.81 0 8.81 7.03
11-11-29 8.69 8.69 8.69 0 8.69 6.90
11-11-28 8.67 8.67 8.67 0 8.67 6.89
11-11-25 8.56 8.56 8.56 0 8.56 6.80
11-11-23 8.57 8.57 8.57 0 8.57 6.81
11-11-22 8.66 8.66 8.66 0 8.66 6.88
11-11-21 8.69 8.69 8.69 0 8.69 6.90
11-11-18 8.79 8.79 8.79 0 8.79 6.98
11-11-17 8.79 8.79 8.79 0 8.79 6.98
Date Open High Low Vol Cls adjCls
11-11-16 8.84 8.84 8.84 0 8.84 7.02
11-11-15 8.90 8.90 8.90 0 8.90 7.07
11-11-14 8.92 8.92 8.92 0 8.92 7.09
11-11-11 8.96 8.96 8.96 0 8.96 7.12
11-11-10 8.88 8.88 8.88 0 8.88 7.05
11-11-09 8.88 8.88 8.88 0 8.88 7.05
11-11-08 9.03 9.03 9.03 0 9.03 7.17
11-11-07 8.99 8.99 8.99 0 8.99 7.14
11-11-04 8.98 8.98 8.98 0 8.98 7.13
Date Open High Low Vol Cls adjCls
11-11-03 9.01 9.01 9.01 0 9.01 7.16
11-11-02 8.93 8.93 8.93 0 8.93 7.09
11-11-01 8.88 8.88 8.88 0 8.88 7.05
11-10-31 9.02 9.02 9.02 0 9.02 7.17
11-10-28 9.17 9.17 9.17 0 9.17 7.26
11-10-27 9.17 9.17 9.17 0 9.17 7.26
11-10-26 8.98 8.98 8.98 0 8.98 7.11
11-10-25 8.95 8.95 8.95 0 8.95 7.08
11-10-24 8.97 8.97 8.97 0 8.97 7.10
Date Open High Low Vol Cls adjCls
11-10-21 8.90 8.90 8.90 0 8.90 7.04
11-10-20 8.81 8.81 8.81 0 8.81 6.97
11-10-19 8.81 8.81 8.81 0 8.81 6.97
11-10-18 8.81 8.81 8.81 0 8.81 6.97
11-10-17 8.77 8.77 8.77 0 8.77 6.94
11-10-14 8.82 8.82 8.82 0 8.82 6.98
11-10-13 8.75 8.75 8.75 0 8.75 6.92
11-10-12 8.74 8.74 8.74 0 8.74 6.92
11-10-11 8.64 8.64 8.64 0 8.64 6.84
Date Open High Low Vol Cls adjCls
11-10-10 8.61 8.61 8.61 0 8.61 6.81
11-10-07 8.51 8.51 8.51 0 8.51 6.73
11-10-06 8.50 8.50 8.50 0 8.50 6.73
11-10-05 8.38 8.38 8.38 0 8.38 6.63
11-10-04 8.30 8.30 8.30 0 8.30 6.57
11-10-03 8.35 8.35 8.35 0 8.35 6.61
11-09-30 8.47 8.47 8.47 0 8.47 6.70
11-09-29 8.62 8.62 8.62 0 8.62 6.79
11-09-28 8.59 8.59 8.59 0 8.59 6.76
Date Open High Low Vol Cls adjCls
11-09-27 8.67 8.67 8.67 0 8.67 6.83
11-09-26 8.59 8.59 8.59 0 8.59 6.76
11-09-23 8.57 8.57 8.57 0 8.57 6.75
11-09-22 8.58 8.58 8.58 0 8.58 6.76
11-09-21 8.74 8.74 8.74 0 8.74 6.88
11-09-20 8.83 8.83 8.83 0 8.83 6.95
11-09-19 8.81 8.81 8.81 0 8.81 6.94
11-09-16 8.89 8.89 8.89 0 8.89 7.00
11-09-15 8.87 8.87 8.87 0 8.87 6.98
Date Open High Low Vol Cls adjCls
11-09-14 8.81 8.81 8.81 0 8.81 6.94
11-09-13 8.78 8.78 8.78 0 8.78 6.91
11-09-12 8.76 8.76 8.76 0 8.76 6.90
11-09-09 8.82 8.82 8.82 0 8.82 6.94
11-09-08 8.92 8.92 8.92 0 8.92 7.02
11-09-07 8.95 8.95 8.95 0 8.95 7.05
11-09-06 8.85 8.85 8.85 0 8.85 6.97
11-09-02 8.96 8.96 8.96 0 8.96 7.05
11-09-01 9.03 9.03 9.03 0 9.03 7.11
Date Open High Low Vol Cls adjCls
11-08-31 9.04 9.04 9.04 0 9.04 7.12
11-08-30 9.01 9.01 9.01 0 9.01 7.06
11-08-29 8.99 8.99 8.99 0 8.99 7.04
11-08-26 8.89 8.89 8.89 0 8.89 6.96
11-08-25 8.86 8.86 8.86 0 8.86 6.94
11-08-24 8.91 8.91 8.91 0 8.91 6.98
11-08-23 8.89 8.89 8.89 0 8.89 6.96
11-08-22 8.84 8.84 8.84 0 8.84 6.92
11-08-19 8.83 8.83 8.83 0 8.83 6.92
Date Open High Low Vol Cls adjCls
11-08-18 8.87 8.87 8.87 0 8.87 6.95
11-08-17 9.04 9.04 9.04 0 9.04 7.08
11-08-16 9.00 9.00 9.00 0 9.00 7.05
11-08-15 9.02 9.02 9.02 0 9.02 7.06
11-08-12 8.91 8.91 8.91 0 8.91 6.98
11-08-11 8.83 8.83 8.83 0 8.83 6.92
11-08-10 8.73 8.73 8.73 0 8.73 6.84
11-08-09 8.89 8.89 8.89 0 8.89 6.96
11-08-08 8.78 8.78 8.78 0 8.78 6.88
Date Open High Low Vol Cls adjCls
11-08-05 9.12 9.12 9.12 0 9.12 7.14
11-08-04 9.16 9.16 9.16 0 9.16 7.17
11-08-03 9.38 9.38 9.38 0 9.38 7.35
11-08-02 9.40 9.40 9.40 0 9.40 7.36
11-08-01 9.50 9.50 9.50 0 9.50 7.44
11-07-29 9.52 9.52 9.52 0 9.52 7.46
11-07-28 9.57 9.57 9.57 0 9.57 7.47
11-07-27 9.58 9.58 9.58 0 9.58 7.48
11-07-26 9.65 9.65 9.65 0 9.65 7.53
Date Open High Low Vol Cls adjCls
11-07-25 9.63 9.63 9.63 0 9.63 7.52
11-07-22 9.65 9.65 9.65 0 9.65 7.53
11-07-21 9.63 9.63 9.63 0 9.63 7.52
11-07-20 9.57 9.57 9.57 0 9.57 7.47
11-07-19 9.53 9.53 9.53 0 9.53 7.44
11-07-18 9.49 9.49 9.49 0 9.49 7.41
11-07-15 9.54 9.54 9.54 0 9.54 7.45
11-07-14 9.53 9.53 9.53 0 9.53 7.44
11-07-13 9.55 9.55 9.55 0 9.55 7.45
Date Open High Low Vol Cls adjCls
11-07-12 9.50 9.50 9.50 0 9.50 7.41
11-07-11 9.54 9.54 9.54 0 9.54 7.45
11-07-08 9.64 9.64 9.64 0 9.64 7.52
11-07-07 9.67 9.67 9.67 0 9.67 7.55
11-07-06 9.63 9.63 9.63 0 9.63 7.52
11-07-05 9.65 9.65 9.65 0 9.65 7.53
11-07-01 9.65 9.65 9.65 0 9.65 7.53
11-06-30 9.60 9.60 9.60 0 9.60 7.49
11-06-29 9.58 9.58 9.58 0 9.58 7.44
Date Open High Low Vol Cls adjCls
11-06-28 9.51 9.51 9.51 0 9.51 7.39
11-06-27 9.47 9.47 9.47 0 9.47 7.36
11-06-24 9.45 9.45 9.45 0 9.45 7.34
11-06-23 9.48 9.48 9.48 0 9.48 7.37
11-06-22 9.52 9.52 9.52 0 9.52 7.40
11-06-21 9.54 9.54 9.54 0 9.54 7.41
11-06-20 9.47 9.47 9.47 0 9.47 7.36
11-06-17 9.48 9.48 9.48 0 9.48 7.37
11-06-16 9.44 9.44 9.44 0 9.44 7.34
Date Open High Low Vol Cls adjCls
11-06-15 9.47 9.47 9.47 0 9.47 7.36
11-06-14 9.56 9.56 9.56 0 9.56 7.43
11-06-13 9.52 9.52 9.52 0 9.52 7.40
11-06-10 9.51 9.51 9.51 0 9.51 7.39
11-06-09 9.59 9.59 9.59 0 9.59 7.45
11-06-08 9.58 9.58 9.58 0 9.58 7.44
11-06-07 9.62 9.62 9.62 0 9.62 7.48
11-06-06 9.60 9.60 9.60 0 9.60 7.46
11-06-03 9.65 9.65 9.65 0 9.65 7.50
Date Open High Low Vol Cls adjCls
11-06-02 9.65 9.65 9.65 0 9.65 7.50
11-06-01 9.65 9.65 9.65 0 9.65 7.50
11-05-31 9.71 9.71 9.71 0 9.71 7.55
11-05-27 9.71 9.71 9.71 0 9.71 7.50
11-05-26 9.67 9.67 9.67 0 9.67 7.47
11-05-25 9.65 9.65 9.65 0 9.65 7.45
11-05-24 9.65 9.65 9.65 0 9.65 7.45
11-05-23 9.64 9.64 9.64 0 9.64 7.45
11-05-20 9.72 9.72 9.72 0 9.72 7.51
Date Open High Low Vol Cls adjCls
11-05-19 9.76 9.76 9.76 0 9.76 7.54
11-05-18 9.73 9.73 9.73 0 9.73 7.51
11-05-17 9.71 9.71 9.71 0 9.71 7.50
11-05-16 9.71 9.71 9.71 0 9.71 7.50
11-05-13 9.72 9.72 9.72 0 9.72 7.51
11-05-12 9.76 9.76 9.76 0 9.76 7.54
11-05-11 9.76 9.76 9.76 0 9.76 7.54
11-05-10 9.80 9.80 9.80 0 9.80 7.57
11-05-09 9.76 9.76 9.76 0 9.76 7.54
Date Open High Low Vol Cls adjCls
11-05-06 9.75 9.75 9.75 0 9.75 7.53
11-05-05 9.73 9.73 9.73 0 9.73 7.51
11-05-04 9.79 9.79 9.79 0 9.79 7.56
11-05-03 9.83 9.83 9.83 0 9.83 7.59
11-05-02 9.85 9.85 9.85 0 9.85 7.61
11-04-29 9.84 9.84 9.84 0 9.84 7.60
11-04-28 9.88 9.88 9.88 0 9.88 7.59
11-04-27 9.86 9.86 9.86 0 9.86 7.58
11-04-26 9.80 9.80 9.80 0 9.80 7.53
Date Open High Low Vol Cls adjCls
11-04-25 9.77 9.77 9.77 0 9.77 7.51
11-04-21 9.77 9.77 9.77 0 9.77 7.51
11-04-20 9.74 9.74 9.74 0 9.74 7.49
11-04-19 9.66 9.66 9.66 0 9.66 7.43
11-04-18 9.63 9.63 9.63 0 9.63 7.40
11-04-15 9.70 9.70 9.70 0 9.70 7.46
11-04-14 9.69 9.69 9.69 0 9.69 7.45
11-04-13 9.69 9.69 9.69 0 9.69 7.45
11-04-12 9.67 9.67 9.67 0 9.67 7.43
Date Open High Low Vol Cls adjCls
11-04-11 9.71 9.71 9.71 0 9.71 7.46
11-04-08 9.72 9.72 9.72 0 9.72 7.47
11-04-07 9.71 9.71 9.71 0 9.71 7.46
11-04-06 9.72 9.72 9.72 0 9.72 7.47
11-04-05 9.69 9.69 9.69 0 9.69 7.45
11-04-04 9.68 9.68 9.68 0 9.68 7.44
11-04-01 9.66 9.66 9.66 0 9.66 7.43
11-03-31 9.61 9.61 9.61 0 9.61 7.39
11-03-30 9.65 9.65 9.65 0 9.65 7.39
Date Open High Low Vol Cls adjCls
11-03-29 9.60 9.60 9.60 0 9.60 7.35
11-03-28 9.58 9.58 9.58 0 9.58 7.34
11-03-25 9.58 9.58 9.58 0 9.58 7.34
11-03-24 9.59 9.59 9.59 0 9.59 7.34
11-03-23 9.55 9.55 9.55 0 9.55 7.31
11-03-22 9.54 9.54 9.54 0 9.54 7.30
11-03-21 9.54 9.54 9.54 0 9.54 7.30
11-03-18 9.46 9.46 9.46 0 9.46 7.24
11-03-17 9.41 9.41 9.41 0 9.41 7.21
Date Open High Low Vol Cls adjCls
11-03-16 9.33 9.33 9.33 0 9.33 7.14
11-03-15 9.41 9.41 9.41 0 9.41 7.21
11-03-14 9.51 9.51 9.51 0 9.51 7.28
11-03-11 9.54 9.54 9.54 0 9.54 7.30
11-03-10 9.52 9.52 9.52 0 9.52 7.29
11-03-09 9.60 9.60 9.60 0 9.60 7.35
11-03-08 9.60 9.60 9.60 0 9.60 7.35
11-03-07 9.59 9.59 9.59 0 9.59 7.34
11-03-04 9.61 9.61 9.61 0 9.61 7.36
Date Open High Low Vol Cls adjCls
11-03-03 9.62 9.62 9.62 0 9.62 7.37
11-03-02 9.57 9.57 9.57 0 9.57 7.33
11-03-01 9.56 9.56 9.56 0 9.56 7.32
11-02-28 9.61 9.61 9.61 0 9.61 7.36
11-02-25 9.60 9.60 9.60 0 9.60 7.33
11-02-24 9.55 9.55 9.55 0 9.55 7.29
11-02-23 9.55 9.55 9.55 0 9.55 7.29
11-02-22 9.57 9.57 9.57 0 9.57 7.30
11-02-18 9.66 9.66 9.66 0 9.66 7.37
Date Open High Low Vol Cls adjCls
11-02-17 9.64 9.64 9.64 0 9.64 7.36
11-02-16 9.61 9.61 9.61 0 9.61 7.33
11-02-15 9.56 9.56 9.56 0 9.56 7.30
11-02-14 9.57 9.57 9.57 0 9.57 7.30
11-02-11 9.57 9.57 9.57 0 9.57 7.30
11-02-10 9.56 9.56 9.56 0 9.56 7.30
11-02-09 9.60 9.60 9.60 0 9.60 7.33
11-02-08 9.60 9.60 9.60 0 9.60 7.33
11-02-07 9.59 9.59 9.59 0 9.59 7.32
Date Open High Low Vol Cls adjCls
11-02-04 9.58 9.58 9.58 0 9.58 7.31
11-02-03 9.56 9.56 9.56 0 9.56 7.30
11-02-02 9.57 9.57 9.57 0 9.57 7.30
11-02-01 9.56 9.56 9.56 0 9.56 7.30
11-01-31 9.50 9.50 9.50 0 9.50 7.25
11-01-28 9.50 9.50 9.50 0 9.50 7.22
11-01-27 9.57 9.57 9.57 0 9.57 7.28
11-01-26 9.56 9.56 9.56 0 9.56 7.27
11-01-25 9.54 9.54 9.54 0 9.54 7.26
Date Open High Low Vol Cls adjCls
11-01-24 9.53 9.53 9.53 0 9.53 7.25
11-01-21 9.50 9.50 9.50 0 9.50 7.22
11-01-20 9.48 9.48 9.48 0 9.48 7.21
11-01-19 9.51 9.51 9.51 0 9.51 7.23
11-01-18 9.53 9.53 9.53 0 9.53 7.25
11-01-14 9.51 9.51 9.51 0 9.51 7.23
11-01-13 9.49 9.49 9.49 0 9.49 7.22
11-01-12 9.47 9.47 9.47 0 9.47 7.20
11-01-11 9.41 9.41 9.41 0 9.41 7.16
Date Open High Low Vol Cls adjCls
11-01-10 9.38 9.38 9.38 0 9.38 7.13
11-01-07 9.40 9.40 9.40 0 9.40 7.15
11-01-06 9.42 9.42 9.42 0 9.42 7.16
11-01-05 9.43 9.43 9.43 0 9.43 7.17
11-01-04 9.44 9.44 9.44 0 9.44 7.18
11-01-03 9.43 9.43 9.43 0 9.43 7.17
10-12-31 9.39 9.39 9.39 0 9.39 7.14
10-12-30 9.43 9.43 9.43 0 9.43 7.13
10-12-29 9.43 9.43 9.43 0 9.43 7.13
Date Open High Low Vol Cls adjCls
10-12-28 9.40 9.40 9.40 0 9.40 7.10
10-12-27 9.39 9.39 9.39 0 9.39 7.10
10-12-23 9.38 9.38 9.38 0 9.38 7.09
10-12-22 9.38 9.38 9.38 0 9.38 7.09
10-12-21 9.36 9.36 9.36 0 9.36 7.07
10-12-20 9.34 9.34 9.34 0 9.34 7.06
10-12-17 9.33 9.33 9.33 0 9.33 7.05
10-12-16 9.33 9.33 9.33 0 9.33 7.05
10-12-15 9.32 9.32 9.32 0 9.32 7.04
Date Open High Low Vol Cls adjCls
10-12-14 9.36 9.36 9.36 0 9.36 7.07
10-12-13 9.35 9.35 9.35 0 9.35 7.07
10-12-10 9.32 9.32 9.32 0 9.32 7.04
10-12-09 9.32 9.32 9.32 0 9.32 7.04
10-12-08 9.31 9.31 9.31 0 9.31 7.04
10-12-07 9.31 9.31 9.31 0 9.31 7.04
10-12-06 9.30 9.30 9.30 0 9.30 7.03
10-12-03 9.30 9.30 9.30 0 9.30 7.03
10-12-02 9.26 9.26 9.26 0 9.26 7.00
Date Open High Low Vol Cls adjCls
10-12-01 9.19 9.19 9.19 0 9.19 6.95
10-11-30 9.09 9.09 9.09 0 9.09 6.87
10-11-29 9.18 9.18 9.18 0 9.18 6.91
10-11-26 9.22 9.22 9.22 0 9.22 6.94
10-11-24 9.26 9.26 9.26 0 9.26 6.97
10-11-23 9.22 9.22 9.22 0 9.22 6.94
10-11-22 9.33 9.33 9.33 0 9.33 7.02
10-11-19 9.35 9.35 9.35 0 9.35 7.04
10-11-18 9.34 9.34 9.34 0 9.34 7.03
Date Open High Low Vol Cls adjCls
10-11-17 9.27 9.27 9.27 0 9.27 6.98
10-11-16 9.26 9.26 9.26 0 9.26 6.97
10-11-15 9.36 9.36 9.36 0 9.36 7.04
10-11-12 9.38 9.38 9.38 0 9.38 7.06
10-11-11 9.42 9.42 9.42 0 9.42 7.09
10-11-10 9.44 9.44 9.44 0 9.44 7.10
10-11-09 9.46 9.46 9.46 0 9.46 7.12
10-11-08 9.49 9.49 9.49 0 9.49 7.14
10-11-05 9.51 9.51 9.51 0 9.51 7.16
Date Open High Low Vol Cls adjCls
10-11-04 9.52 9.52 9.52 0 9.52 7.16
10-11-03 9.44 9.44 9.44 0 9.44 7.10
10-11-02 9.42 9.42 9.42 0 9.42 7.09
10-11-01 9.38 9.38 9.38 0 9.38 7.06
10-10-29 9.37 9.37 9.37 0 9.37 7.05
10-10-28 9.40 9.40 9.40 0 9.40 7.05
10-10-27 9.36 9.36 9.36 0 9.36 7.02
10-10-26 9.40 9.40 9.40 0 9.40 7.05
10-10-25 9.40 9.40 9.40 0 9.40 7.05
Date Open High Low Vol Cls adjCls
10-10-22 9.38 9.38 9.38 0 9.38 7.03
10-10-21 9.37 9.37 9.37 0 9.37 7.03
10-10-20 9.36 9.36 9.36 0 9.36 7.02
10-10-19 9.31 9.31 9.31 0 9.31 6.98
10-10-18 9.38 9.38 9.38 0 9.38 7.03
10-10-15 9.36 9.36 9.36 0 9.36 7.02
10-10-14 9.37 9.37 9.37 0 9.37 7.03
10-10-13 9.36 9.36 9.36 0 9.36 7.02
10-10-12 9.30 9.30 9.30 0 9.30 6.97
Date Open High Low Vol Cls adjCls
10-10-11 9.30 9.30 9.30 0 9.30 6.97
10-10-08 9.30 9.30 9.30 0 9.30 6.97
10-10-07 9.27 9.27 9.27 0 9.27 6.95
10-10-06 9.27 9.27 9.27 0 9.27 6.95
10-10-05 9.24 9.24 9.24 0 9.24 6.93
10-10-04 9.16 9.16 9.16 0 9.16 6.87
10-10-01 9.18 9.18 9.18 0 9.18 6.88
10-09-30 9.15 9.15 9.15 0 9.15 6.86
10-09-29 9.18 9.18 9.18 0 9.18 6.86
Date Open High Low Vol Cls adjCls
10-09-28 9.18 9.18 9.18 0 9.18 6.86
10-09-27 9.15 9.15 9.15 0 9.15 6.83
10-09-24 9.16 9.16 9.16 0 9.16 6.84
10-09-23 9.07 9.07 9.07 0 9.07 6.77
10-09-22 9.11 9.11 9.11 0 9.11 6.80
10-09-21 9.12 9.12 9.12 0 9.12 6.81
10-09-20 9.11 9.11 9.11 0 9.11 6.80
10-09-17 9.05 9.05 9.05 0 9.05 6.76
10-09-16 9.05 9.05 9.05 0 9.05 6.76
Date Open High Low Vol Cls adjCls
10-09-15 9.05 9.05 9.05 0 9.05 6.76
10-09-14 9.04 9.04 9.04 0 9.04 6.75
10-09-13 9.02 9.02 9.02 0 9.02 6.74
10-09-10 8.96 8.96 8.96 0 8.96 6.69
10-09-09 8.93 8.93 8.93 0 8.93 6.67
10-09-08 8.91 8.91 8.91 0 8.91 6.65
10-09-07 8.88 8.88 8.88 0 8.88 6.63
10-09-03 8.93 8.93 8.93 0 8.93 6.67
10-09-02 8.89 8.89 8.89 0 8.89 6.64
Date Open High Low Vol Cls adjCls
10-09-01 8.86 8.86 8.86 0 8.86 6.62
10-08-31 8.75 8.75 8.75 0 8.75 6.53
10-08-30 8.78 8.78 8.78 0 8.78 6.53
10-08-27 8.82 8.82 8.82 0 8.82 6.56
10-08-26 8.76 8.76 8.76 0 8.76 6.51
10-08-25 8.77 8.77 8.77 0 8.77 6.52
10-08-24 8.77 8.77 8.77 0 8.77 6.52
10-08-23 8.81 8.81 8.81 0 8.81 6.55
10-08-20 8.81 8.81 8.81 0 8.81 6.55
Date Open High Low Vol Cls adjCls
10-08-19 8.84 8.84 8.84 0 8.84 6.57
10-08-18 8.89 8.89 8.89 0 8.89 6.61
10-08-17 8.88 8.88 8.88 0 8.88 6.60
10-08-16 8.83 8.83 8.83 0 8.83 6.57
10-08-13 8.82 8.82 8.82 0 8.82 6.56
10-08-12 8.82 8.82 8.82 0 8.82 6.56
10-08-11 8.84 8.84 8.84 0 8.84 6.57
10-08-10 8.96 8.96 8.96 0 8.96 6.66
10-08-09 8.98 8.98 8.98 0 8.98 6.68
Date Open High Low Vol Cls adjCls
10-08-06 8.96 8.96 8.96 0 8.96 6.66
10-08-05 8.95 8.95 8.95 0 8.95 6.65
10-08-04 8.95 8.95 8.95 0 8.95 6.65
10-08-03 8.94 8.94 8.94 0 8.94 6.65
10-08-02 8.93 8.93 8.93 0 8.93 6.64
10-07-30 8.84 8.84 8.84 0 8.84 6.57
10-07-29 8.88 8.88 8.88 0 8.88 6.57
10-07-28 8.87 8.87 8.87 0 8.87 6.57
10-07-27 8.88 8.88 8.88 0 8.88 6.57
Date Open High Low Vol Cls adjCls
10-07-26 8.86 8.86 8.86 0 8.86 6.56
10-07-23 8.82 8.82 8.82 0 8.82 6.53
10-07-22 8.78 8.78 8.78 0 8.78 6.50
10-07-21 8.68 8.68 8.68 0 8.68 6.43
10-07-20 8.70 8.70 8.70 0 8.70 6.44
10-07-19 8.67 8.67 8.67 0 8.67 6.42
10-07-16 8.66 8.66 8.66 0 8.66 6.41
10-07-15 8.73 8.73 8.73 0 8.73 6.46
10-07-14 8.71 8.71 8.71 0 8.71 6.45
Date Open High Low Vol Cls adjCls
10-07-13 8.69 8.69 8.69 0 8.69 6.43
10-07-12 8.62 8.62 8.62 0 8.62 6.38
10-07-09 8.61 8.61 8.61 0 8.61 6.37
10-07-08 8.59 8.59 8.59 0 8.59 6.36
10-07-07 8.55 8.55 8.55 0 8.55 6.33
10-07-06 8.46 8.46 8.46 0 8.46 6.26
10-07-02 8.42 8.42 8.42 0 8.42 6.23
10-07-01 8.42 8.42 8.42 0 8.42 6.23
10-06-30 8.41 8.41 8.41 0 8.41 6.23
Date Open High Low Vol Cls adjCls
10-06-29 8.46 8.46 8.46 0 8.46 6.24
10-06-28 8.57 8.57 8.57 0 8.57 6.32
10-06-25 8.58 8.58 8.58 0 8.58 6.33
10-06-24 8.56 8.56 8.56 0 8.56 6.31
10-06-23 8.62 8.62 8.62 0 8.62 6.36
10-06-22 8.61 8.61 8.61 0 8.61 6.35
10-06-21 8.64 8.64 8.64 0 8.64 6.37
10-06-18 8.63 8.63 8.63 0 8.63 6.36
10-06-17 8.62 8.62 8.62 0 8.62 6.36
Date Open High Low Vol Cls adjCls
10-06-16 8.58 8.58 8.58 0 8.58 6.33
10-06-15 8.58 8.58 8.58 0 8.58 6.33
10-06-14 8.48 8.48 8.48 0 8.48 6.25
10-06-11 8.45 8.45 8.45 0 8.45 6.23
10-06-10 8.43 8.43 8.43 0 8.43 6.22
10-06-09 8.30 8.30 8.30 0 8.30 6.12
10-06-08 8.29 8.29 8.29 0 8.29 6.11
10-06-07 8.27 8.27 8.27 0 8.27 6.10
10-06-04 8.31 8.31 8.31 0 8.31 6.13
Date Open High Low Vol Cls adjCls
10-06-03 8.43 8.43 8.43 0 8.43 6.22
10-06-02 8.42 8.42 8.42 0 8.42 6.21
10-06-01 8.36 8.36 8.36 0 8.36 6.16
10-05-28 8.38 8.38 8.38 0 8.38 6.18
10-05-27 8.45 8.45 8.45 0 8.45 6.20
10-05-26 8.30 8.30 8.30 0 8.30 6.09
10-05-25 8.31 8.31 8.31 0 8.31 6.09
10-05-24 8.38 8.38 8.38 0 8.38 6.15
10-05-21 8.41 8.41 8.41 0 8.41 6.17
Date Open High Low Vol Cls adjCls
10-05-20 8.40 8.40 8.40 0 8.40 6.16
10-05-19 8.53 8.53 8.53 0 8.53 6.26
10-05-18 8.55 8.55 8.55 0 8.55 6.27
10-05-17 8.61 8.61 8.61 0 8.61 6.31
10-05-14 8.63 8.63 8.63 0 8.63 6.33
10-05-13 8.72 8.72 8.72 0 8.72 6.39
10-05-12 8.75 8.75 8.75 0 8.75 6.42
10-05-11 8.69 8.69 8.69 0 8.69 6.37
10-05-10 8.73 8.73 8.73 0 8.73 6.40
Date Open High Low Vol Cls adjCls
10-05-07 8.52 8.52 8.52 0 8.52 6.25
10-05-06 8.61 8.61 8.61 0 8.61 6.31
10-05-05 8.77 8.77 8.77 0 8.77 6.43
10-05-04 8.85 8.85 8.85 0 8.85 6.49
10-05-03 8.97 8.97 8.97 0 8.97 6.58
10-04-30 8.95 8.95 8.95 0 8.95 6.56
10-04-29 9.00 9.00 9.00 0 9.00 6.60
10-04-28 8.95 8.95 8.95 0 8.95 6.56
10-04-27 8.96 8.96 8.96 0 8.96 6.57
Date Open High Low Vol Cls adjCls
10-04-26 9.07 9.07 9.07 0 9.07 6.65
10-04-23 9.05 9.05 9.05 0 9.05 6.64
10-04-22 9.02 9.02 9.02 0 9.02 6.61
10-04-21 9.04 9.04 9.04 0 9.04 6.63
10-04-20 9.05 9.05 9.05 0 9.05 6.64
10-04-19 9.02 9.02 9.02 0 9.02 6.61
10-04-16 9.03 9.03 9.03 0 9.03 6.62
10-04-15 9.07 9.07 9.07 0 9.07 6.65
10-04-14 9.07 9.07 9.07 0 9.07 6.65
Date Open High Low Vol Cls adjCls
10-04-13 9.03 9.03 9.03 0 9.03 6.62
10-04-12 9.03 9.03 9.03 0 9.03 6.62
10-04-09 9.01 9.01 9.01 0 9.01 6.61
10-04-08 8.96 8.96 8.96 0 8.96 6.57
10-04-07 8.96 8.96 8.96 0 8.96 6.57
10-04-06 8.97 8.97 8.97 0 8.97 6.58
10-04-05 8.97 8.97 8.97 0 8.97 6.58
10-04-01 8.96 8.96 8.96 0 8.96 6.57
10-03-31 8.91 8.91 8.91 0 8.91 6.53
Date Open High Low Vol Cls adjCls
10-03-30 8.97 8.97 8.97 0 8.97 6.54
10-03-29 8.97 8.97 8.97 0 8.97 6.54
10-03-26 8.93 8.93 8.93 0 8.93 6.51
10-03-25 8.90 8.90 8.90 0 8.90 6.49
10-03-24 8.90 8.90 8.90 0 8.90 6.49
10-03-23 8.94 8.94 8.94 0 8.94 6.52
10-03-22 8.92 8.92 8.92 0 8.92 6.50
10-03-19 8.91 8.91 8.91 0 8.91 6.50
10-03-18 8.94 8.94 8.94 0 8.94 6.52
Date Open High Low Vol Cls adjCls
10-03-17 8.95 8.95 8.95 0 8.95 6.53
10-03-16 8.92 8.92 8.92 0 8.92 6.50
10-03-15 8.89 8.89 8.89 0 8.89 6.48
10-03-12 8.91 8.91 8.91 0 8.91 6.50
10-03-11 8.90 8.90 8.90 0 8.90 6.49
10-03-10 8.89 8.89 8.89 0 8.89 6.48
10-03-09 8.87 8.87 8.87 0 8.87 6.47
10-03-08 8.87 8.87 8.87 0 8.87 6.47
10-03-05 8.85 8.85 8.85 0 8.85 6.45
Date Open High Low Vol Cls adjCls
10-03-04 8.79 8.79 8.79 0 8.79 6.41
10-03-03 8.80 8.80 8.80 0 8.80 6.42
10-03-02 8.77 8.77 8.77 0 8.77 6.39
10-03-01 8.74 8.74 8.74 0 8.74 6.37
10-02-26 8.71 8.71 8.71 0 8.71 6.35
10-02-25 8.68 8.68 8.68 0 8.68 6.33
10-02-24 8.69 8.69 8.69 0 8.69 6.34
10-02-23 8.68 8.68 8.68 0 8.68 6.33
10-02-22 8.72 8.72 8.72 0 8.72 6.36
Date Open High Low Vol Cls adjCls
10-02-19 8.70 8.70 8.70 0 8.70 6.34
10-02-18 8.69 8.69 8.69 0 8.69 6.34
10-02-17 8.66 8.66 8.66 0 8.66 6.31
10-02-16 8.64 8.64 8.64 0 8.64 6.30
10-02-12 8.58 8.58 8.58 0 8.58 6.26
10-02-11 8.59 8.59 8.59 0 8.59 6.26
10-02-10 8.58 8.58 8.58 0 8.58 6.26
10-02-09 8.59 8.59 8.59 0 8.59 6.26
10-02-08 8.56 8.56 8.56 0 8.56 6.24
Date Open High Low Vol Cls adjCls
10-02-05 8.60 8.60 8.60 0 8.60 6.27
10-02-04 8.64 8.64 8.64 0 8.64 6.30
10-02-03 8.73 8.73 8.73 0 8.73 6.36
10-02-02 8.74 8.74 8.74 0 8.74 6.37
10-02-01 8.71 8.71 8.71 0 8.71 6.35
10-01-29 8.67 8.67 8.67 0 8.67 6.32
10-01-28 8.68 8.68 8.68 0 8.68 6.33
10-01-27 8.71 8.71 8.71 0 8.71 6.35
10-01-26 8.73 8.73 8.73 0 8.73 6.36
Date Open High Low Vol Cls adjCls
10-01-25 8.74 8.74 8.74 0 8.74 6.37
10-01-22 8.73 8.73 8.73 0 8.73 6.36
10-01-21 8.79 8.79 8.79 0 8.79 6.41
10-01-20 8.85 8.85 8.85 0 8.85 6.45
10-01-19 8.89 8.89 8.89 0 8.89 6.48
10-01-15 8.85 8.85 8.85 0 8.85 6.45
10-01-14 8.88 8.88 8.88 0 8.88 6.47
10-01-13 8.87 8.87 8.87 0 8.87 6.47
10-01-12 8.85 8.85 8.85 0 8.85 6.45
Date Open High Low Vol Cls adjCls
10-01-11 8.87 8.87 8.87 0 8.87 6.47
10-01-08 8.85 8.85 8.85 0 8.85 6.45
10-01-07 8.83 8.83 8.83 0 8.83 6.44
10-01-06 8.82 8.82 8.82 0 8.82 6.43
10-01-05 8.79 8.79 8.79 0 8.79 6.41
10-01-04 8.77 8.77 8.77 0 8.77 6.39
09-12-31 8.71 8.71 8.71 0 8.71 6.35
09-12-30 8.70 8.70 8.70 0 8.70 6.34
09-12-29 8.70 8.70 8.70 0 8.70 6.34
Date Open High Low Vol Cls adjCls
09-12-28 8.69 8.69 8.69 0 8.69 6.34
09-12-24 8.68 8.68 8.68 0 8.68 6.33
09-12-23 8.66 8.66 8.66 0 8.66 6.31
09-12-22 8.64 8.64 8.64 0 8.64 6.30
09-12-21 8.61 8.61 8.61 0 8.61 6.28
09-12-18 8.75 8.75 8.75 0 8.75 6.38
09-12-17 8.74 8.74 8.74 0 8.74 6.37
09-12-16 8.78 8.78 8.78 0 8.78 6.40
09-12-15 8.76 8.76 8.76 0 8.76 6.39
Date Open High Low Vol Cls adjCls
09-12-14 8.77 8.77 8.77 0 8.77 6.39
09-12-11 8.74 8.74 8.74 0 8.74 6.37
09-12-10 8.72 8.72 8.72 0 8.72 6.36
09-12-09 8.70 8.70 8.70 0 8.70 6.34
09-12-08 8.68 8.68 8.68 0 8.68 6.33
09-12-07 8.72 8.72 8.72 0 8.72 6.36
09-12-04 8.72 8.72 8.72 0 8.72 6.36
09-12-03 8.70 8.70 8.70 0 8.70 6.34
09-12-02 8.70 8.70 8.70 0 8.70 6.34
Date Open High Low Vol Cls adjCls
09-12-01 8.70 8.70 8.70 0 8.70 6.34
09-11-30 8.65 8.65 8.65 0 8.65 6.31
09-11-27 8.64 8.64 8.64 0 8.64 6.30
09-11-25 8.72 8.72 8.72 0 8.72 6.36
09-11-24 8.69 8.69 8.69 0 8.69 6.34
09-11-23 8.69 8.69 8.69 0 8.69 6.34
09-11-20 8.64 8.64 8.64 0 8.64 6.30
09-11-19 8.65 8.65 8.65 0 8.65 6.31
09-11-18 8.69 8.69 8.69 0 8.69 6.34
Date Open High Low Vol Cls adjCls
09-11-17 8.69 8.69 8.69 0 8.69 6.34
09-11-16 8.69 8.69 8.69 0 8.69 6.34
09-11-13 8.63 8.63 8.63 0 8.63 6.29
09-11-12 8.60 8.60 8.60 0 8.60 6.27
09-11-11 8.62 8.62 8.62 0 8.62 6.28
09-11-10 8.61 8.61 8.61 0 8.61 6.28
09-11-09 8.59 8.59 8.59 0 8.59 6.26
09-11-06 8.52 8.52 8.52 0 8.52 6.21
09-11-05 8.52 8.52 8.52 0 8.52 6.21
Date Open High Low Vol Cls adjCls
09-11-04 8.48 8.48 8.48 0 8.48 6.18
09-11-03 8.45 8.45 8.45 0 8.45 6.16
09-11-02 8.47 8.47 8.47 0 8.47 6.18
09-10-30 8.46 8.46 8.46 0 8.46 6.17
09-10-29 8.53 8.53 8.53 0 8.53 6.22
09-10-28 8.48 8.48 8.48 0 8.48 6.18
09-10-27 8.54 8.54 8.54 0 8.54 6.23
09-10-26 8.54 8.54 8.54 0 8.54 6.23
09-10-23 8.56 8.56 8.56 0 8.56 6.24
Date Open High Low Vol Cls adjCls
09-10-22 8.59 8.59 8.59 0 8.59 6.26
09-10-21 8.56 8.56 8.56 0 8.56 6.24
09-10-20 8.57 8.57 8.57 0 8.57 6.25
09-10-19 8.57 8.57 8.57 0 8.57 6.25
09-10-16 8.52 8.52 8.52 0 8.52 6.21
09-10-15 8.53 8.53 8.53 0 8.53 6.22
09-10-14 8.52 8.52 8.52 0 8.52 6.21
09-10-13 8.46 8.46 8.46 0 8.46 6.17
09-10-12 8.46 8.46 8.46 0 8.46 6.17
Date Open High Low Vol Cls adjCls
09-10-09 8.45 8.45 8.45 0 8.45 6.16
09-10-08 8.43 8.43 8.43 0 8.43 6.15
09-10-07 8.40 8.40 8.40 0 8.40 6.12
09-10-06 8.41 8.41 8.41 0 8.41 6.13
09-10-05 8.35 8.35 8.35 0 8.35 6.09
09-10-02 8.31 8.31 8.31 0 8.31 6.06
09-10-01 8.33 8.33 8.33 0 8.33 6.07
09-09-30 8.38 8.38 8.38 0 8.38 6.11
09-09-29 8.49 8.49 8.49 0 8.49 6.10
Date Open High Low Vol Cls adjCls
09-09-28 8.50 8.50 8.50 0 8.50 6.11
09-09-25 8.45 8.45 8.45 0 8.45 6.07
09-09-24 8.45 8.45 8.45 0 8.45 6.07
09-09-23 8.48 8.48 8.48 0 8.48 6.09
09-09-22 8.50 8.50 8.50 0 8.50 6.11
09-09-21 8.47 8.47 8.47 0 8.47 6.09
09-09-18 8.46 8.46 8.46 0 8.46 6.08
09-09-17 8.43 8.43 8.43 0 8.43 6.06
09-09-16 8.44 8.44 8.44 0 8.44 6.06
Date Open High Low Vol Cls adjCls
09-09-15 8.36 8.36 8.36 0 8.36 6.01
09-09-14 8.32 8.32 8.32 0 8.32 5.98
09-09-11 8.29 8.29 8.29 0 8.29 5.96
09-09-10 8.26 8.26 8.26 0 8.26 5.94
09-09-09 8.22 8.22 8.22 0 8.22 5.91
09-09-08 8.19 8.19 8.19 0 8.19 5.89
09-09-04 8.13 8.13 8.13 0 8.13 5.84
09-09-03 8.09 8.09 8.09 0 8.09 5.81
09-09-02 8.07 8.07 8.07 0 8.07 5.80
Date Open High Low Vol Cls adjCls
09-09-01 8.06 8.06 8.06 0 8.06 5.79
09-08-31 8.12 8.12 8.12 0 8.12 5.83
09-08-28 8.12 8.12 8.12 0 8.12 5.83
09-08-27 8.12 8.12 8.12 0 8.12 5.83
09-08-26 8.11 8.11 8.11 0 8.11 5.83
09-08-25 8.13 8.13 8.13 0 8.13 5.84
09-08-24 8.11 8.11 8.11 0 8.11 5.83
09-08-21 8.09 8.09 8.09 0 8.09 5.81
09-08-20 8.02 8.02 8.02 0 8.02 5.76
Date Open High Low Vol Cls adjCls
09-08-19 8.00 8.00 8.00 0 8.00 5.75
09-08-18 7.98 7.98 7.98 0 7.98 5.73
09-08-17 7.95 7.95 7.95 0 7.95 5.71
09-08-14 8.04 8.04 8.04 0 8.04 5.78
09-08-13 8.06 8.06 8.06 0 8.06 5.79
09-08-12 8.03 8.03 8.03 0 8.03 5.77
09-08-11 8.01 8.01 8.01 0 8.01 5.76
09-08-10 8.03 8.03 8.03 0 8.03 5.77
09-08-07 8.04 8.04 8.04 0 8.04 5.78
Date Open High Low Vol Cls adjCls
09-08-06 8.01 8.01 8.01 0 8.01 5.76
09-08-05 8.00 8.00 8.00 0 8.00 5.75
09-08-04 8.01 8.01 8.01 0 8.01 5.76
09-08-03 7.99 7.99 7.99 0 7.99 5.74
09-07-31 7.94 7.94 7.94 0 7.94 5.71
09-07-30 7.90 7.90 7.90 0 7.90 5.68
09-07-29 7.85 7.85 7.85 0 7.85 5.64
09-07-28 7.84 7.84 7.84 0 7.84 5.63
09-07-27 7.83 7.83 7.83 0 7.83 5.63
Date Open High Low Vol Cls adjCls
09-07-24 7.79 7.79 7.79 0 7.79 5.60
09-07-23 7.76 7.76 7.76 0 7.76 5.58
09-07-22 7.70 7.70 7.70 0 7.70 5.53
09-07-21 7.68 7.68 7.68 0 7.68 5.52
09-07-20 7.63 7.63 7.63 0 7.63 5.48
09-07-17 7.58 7.58 7.58 0 7.58 5.45
09-07-16 7.56 7.56 7.56 0 7.56 5.43
09-07-15 7.54 7.54 7.54 0 7.54 5.42
09-07-14 7.47 7.47 7.47 0 7.47 5.37
Date Open High Low Vol Cls adjCls
09-07-13 7.46 7.46 7.46 0 7.46 5.36
09-07-10 7.42 7.42 7.42 0 7.42 5.33
09-07-09 7.43 7.43 7.43 0 7.43 5.34
09-07-08 7.43 7.43 7.43 0 7.43 5.34
09-07-07 7.44 7.44 7.44 0 7.44 5.35
09-07-06 7.47 7.47 7.47 0 7.47 5.37
09-07-02 7.47 7.47 7.47 0 7.47 5.37
09-07-01 7.52 7.52 7.52 0 7.52 5.40
09-06-30 7.49 7.49 7.49 0 7.49 5.38
Date Open High Low Vol Cls adjCls
09-06-29 7.64 7.64 7.64 0 7.64 5.39
09-06-26 7.61 7.61 7.61 0 7.61 5.37
09-06-25 7.58 7.58 7.58 0 7.58 5.35
09-06-24 7.55 7.55 7.55 0 7.55 5.33
09-06-23 7.54 7.54 7.54 0 7.54 5.32
09-06-22 7.53 7.53 7.53 0 7.53 5.31
09-06-19 7.59 7.59 7.59 0 7.59 5.36
09-06-18 7.58 7.58 7.58 0 7.58 5.35
09-06-17 7.58 7.58 7.58 0 7.58 5.35
Date Open High Low Vol Cls adjCls
09-06-16 7.59 7.59 7.59 0 7.59 5.36
09-06-15 7.61 7.61 7.61 0 7.61 5.37
09-06-12 7.67 7.67 7.67 0 7.67 5.41
09-06-11 7.65 7.65 7.65 0 7.65 5.40
09-06-10 7.61 7.61 7.61 0 7.61 5.37
09-06-09 7.58 7.58 7.58 0 7.58 5.35
09-06-08 7.56 7.56 7.56 0 7.56 5.33
09-06-05 7.56 7.56 7.56 0 7.56 5.33
09-06-04 7.56 7.56 7.56 0 7.56 5.33
Date Open High Low Vol Cls adjCls
09-06-03 7.53 7.53 7.53 0 7.53 5.31
09-06-02 7.56 7.56 7.56 0 7.56 5.33
09-06-01 7.52 7.52 7.52 0 7.52 5.31
09-05-29 7.45 7.45 7.45 0 7.45 5.26
09-05-28 7.38 7.38 7.38 0 7.38 5.21
09-05-27 7.32 7.32 7.32 0 7.32 5.17
09-05-26 7.35 7.35 7.35 0 7.35 5.19
09-05-22 7.30 7.30 7.30 0 7.30 5.15
09-05-21 7.29 7.29 7.29 0 7.29 5.14
Date Open High Low Vol Cls adjCls
09-05-20 7.30 7.30 7.30 0 7.30 5.15
09-05-19 7.29 7.29 7.29 0 7.29 5.14
09-05-18 7.27 7.27 7.27 0 7.27 5.13
09-05-15 7.20 7.20 7.20 0 7.20 5.08
09-05-14 7.22 7.22 7.22 0 7.22 5.09
09-05-13 7.21 7.21 7.21 0 7.21 5.09
09-05-12 7.27 7.27 7.27 0 7.27 5.13
09-05-11 7.26 7.26 7.26 0 7.26 5.12
09-05-08 7.31 7.31 7.31 0 7.31 5.16
Date Open High Low Vol Cls adjCls
09-05-07 7.23 7.23 7.23 0 7.23 5.10
09-05-06 7.22 7.22 7.22 0 7.22 5.09
09-05-05 7.17 7.17 7.17 0 7.17 5.06
09-05-04 7.16 7.16 7.16 0 7.16 5.05
09-05-01 7.07 7.07 7.07 0 7.07 4.99
09-04-30 7.04 7.04 7.04 0 7.04 4.97
09-04-29 6.99 6.99 6.99 0 6.99 4.93
09-04-28 6.92 6.92 6.92 0 6.92 4.88
09-04-27 6.91 6.91 6.91 0 6.91 4.88
Date Open High Low Vol Cls adjCls
09-04-24 6.90 6.90 6.90 0 6.90 4.87
09-04-23 6.86 6.86 6.86 0 6.86 4.84
09-04-22 6.81 6.81 6.81 0 6.81 4.81
09-04-21 6.85 6.85 6.85 0 6.85 4.83
09-04-20 6.82 6.82 6.82 0 6.82 4.81
09-04-17 6.90 6.90 6.90 0 6.90 4.87
09-04-16 6.88 6.88 6.88 0 6.88 4.85
09-04-15 6.82 6.82 6.82 0 6.82 4.81
09-04-14 6.77 6.77 6.77 0 6.77 4.78
Date Open High Low Vol Cls adjCls
09-04-13 6.77 6.77 6.77 0 6.77 4.78
09-04-09 6.76 6.76 6.76 0 6.76 4.77
09-04-08 6.69 6.69 6.69 0 6.69 4.72
09-04-07 6.66 6.66 6.66 0 6.66 4.70
09-04-06 6.69 6.69 6.69 0 6.69 4.72
09-04-03 6.71 6.71 6.71 0 6.71 4.73
09-04-02 6.67 6.67 6.67 0 6.67 4.71
09-04-01 6.59 6.59 6.59 0 6.59 4.65
09-03-31 6.54 6.54 6.54 0 6.54 4.61
Date Open High Low Vol Cls adjCls
09-03-30 6.59 6.59 6.59 0 6.59 4.58
09-03-27 6.66 6.66 6.66 0 6.66 4.63
09-03-26 6.70 6.70 6.70 0 6.70 4.66
09-03-25 6.64 6.64 6.64 0 6.64 4.61
09-03-24 6.59 6.59 6.59 0 6.59 4.58
09-03-23 6.64 6.64 6.64 0 6.64 4.61
09-03-20 6.48 6.48 6.48 0 6.48 4.50
09-03-19 6.51 6.51 6.51 0 6.51 4.52
09-03-18 6.49 6.49 6.49 0 6.49 4.51
Date Open High Low Vol Cls adjCls
09-03-17 6.45 6.45 6.45 0 6.45 4.48
09-03-16 6.39 6.39 6.39 0 6.39 4.44
09-03-13 6.35 6.35 6.35 0 6.35 4.41
09-03-12 6.31 6.31 6.31 0 6.31 4.39
09-03-11 6.24 6.24 6.24 0 6.24 4.34
09-03-10 6.21 6.21 6.21 0 6.21 4.32
09-03-09 6.10 6.10 6.10 0 6.10 4.24
09-03-06 6.16 6.16 6.16 0 6.16 4.28
09-03-05 6.16 6.16 6.16 0 6.16 4.28
Date Open High Low Vol Cls adjCls
09-03-04 6.25 6.25 6.25 0 6.25 4.34
09-03-03 6.22 6.22 6.22 0 6.22 4.32
09-03-02 6.26 6.26 6.26 0 6.26 4.35
09-02-27 6.38 6.38 6.38 0 6.38 4.43
09-02-26 6.41 6.41 6.41 0 6.41 4.45
09-02-25 6.42 6.42 6.42 0 6.42 4.46
09-02-24 6.46 6.46 6.46 0 6.46 4.49
09-02-23 6.41 6.41 6.41 0 6.41 4.45
09-02-20 6.48 6.48 6.48 0 6.48 4.50
Date Open High Low Vol Cls adjCls
09-02-19 6.53 6.53 6.53 0 6.53 4.54
09-02-18 6.54 6.54 6.54 0 6.54 4.55
09-02-17 6.55 6.55 6.55 0 6.55 4.55
09-02-13 6.67 6.67 6.67 0 6.67 4.64
09-02-12 6.69 6.69 6.69 0 6.69 4.65
09-02-11 6.68 6.68 6.68 0 6.68 4.64
09-02-10 6.67 6.67 6.67 0 6.67 4.64
09-02-09 6.76 6.76 6.76 0 6.76 4.70
09-02-06 6.76 6.76 6.76 0 6.76 4.70
Date Open High Low Vol Cls adjCls
09-02-05 6.70 6.70 6.70 0 6.70 4.66
09-02-04 6.68 6.68 6.68 0 6.68 4.64
09-02-03 6.69 6.69 6.69 0 6.69 4.65
09-02-02 6.64 6.64 6.64 0 6.64 4.61
09-01-30 6.64 6.64 6.64 0 6.64 4.61
09-01-29 6.67 6.67 6.67 0 6.67 4.64
09-01-28 6.74 6.74 6.74 0 6.74 4.68
09-01-27 6.63 6.63 6.63 0 6.63 4.61
09-01-26 6.60 6.60 6.60 0 6.60 4.59
Date Open High Low Vol Cls adjCls
09-01-23 6.57 6.57 6.57 0 6.57 4.57
09-01-22 6.58 6.58 6.58 0 6.58 4.57
09-01-21 6.62 6.62 6.62 0 6.62 4.60
09-01-20 6.55 6.55 6.55 0 6.55 4.55
09-01-16 6.69 6.69 6.69 0 6.69 4.65
09-01-15 6.66 6.66 6.66 0 6.66 4.63
09-01-14 6.66 6.66 6.66 0 6.66 4.63
09-01-13 6.74 6.74 6.74 0 6.74 4.68
09-01-12 6.75 6.75 6.75 0 6.75 4.69
Date Open High Low Vol Cls adjCls
09-01-09 6.78 6.78 6.78 0 6.78 4.71
09-01-08 6.81 6.81 6.81 0 6.81 4.73
09-01-07 6.82 6.82 6.82 0 6.82 4.74
09-01-06 6.83 6.83 6.83 0 6.83 4.75
09-01-05 6.75 6.75 6.75 0 6.75 4.69
09-01-02 6.73 6.73 6.73 0 6.73 4.68
08-12-31 6.66 6.66 6.66 0 6.66 4.63
08-12-30 6.61 6.61 6.61 0 6.61 4.59
08-12-29 6.53 6.53 6.53 0 6.53 4.54
Date Open High Low Vol Cls adjCls
08-12-26 6.50 6.50 6.50 0 6.50 4.52
08-12-24 6.47 6.47 6.47 0 6.47 4.50
08-12-23 6.44 6.44 6.44 0 6.44 4.48
08-12-22 6.43 6.43 6.43 0 6.43 4.47
08-12-19 6.50 6.50 6.50 0 6.50 4.47
08-12-18 6.51 6.51 6.51 0 6.51 4.48
08-12-17 6.50 6.50 6.50 0 6.50 4.47
08-12-16 6.50 6.50 6.50 0 6.50 4.47
08-12-15 6.38 6.38 6.38 0 6.38 4.39
Date Open High Low Vol Cls adjCls
08-12-12 6.43 6.43 6.43 0 6.43 4.42
08-12-11 6.42 6.42 6.42 0 6.42 4.42
08-12-10 6.47 6.47 6.47 0 6.47 4.45
08-12-09 6.43 6.43 6.43 0 6.43 4.42
08-12-08 6.48 6.48 6.48 0 6.48 4.46
08-12-05 6.38 6.38 6.38 0 6.38 4.39
08-12-04 6.34 6.34 6.34 0 6.34 4.36
08-12-03 6.43 6.43 6.43 0 6.43 4.42
08-12-02 6.40 6.40 6.40 0 6.40 4.40
Date Open High Low Vol Cls adjCls
08-12-01 6.30 6.30 6.30 0 6.30 4.33
08-11-28 6.53 6.53 6.53 0 6.53 4.49
08-11-26 6.50 6.50 6.50 0 6.50 4.47
08-11-25 6.44 6.44 6.44 0 6.44 4.43
08-11-24 6.41 6.41 6.41 0 6.41 4.41
08-11-21 6.27 6.27 6.27 0 6.27 4.31
08-11-20 6.17 6.17 6.17 0 6.17 4.24
08-11-19 6.37 6.37 6.37 0 6.37 4.38
08-11-18 6.56 6.56 6.56 0 6.56 4.51
Date Open High Low Vol Cls adjCls
08-11-17 6.57 6.57 6.57 0 6.57 4.52
08-11-14 6.64 6.64 6.64 0 6.64 4.57
08-11-13 6.78 6.78 6.78 0 6.78 4.66
08-11-12 6.65 6.65 6.65 0 6.65 4.57
08-11-11 6.78 6.78 6.78 0 6.78 4.66
08-11-10 6.85 6.85 6.85 0 6.85 4.71
08-11-07 6.88 6.88 6.88 0 6.88 4.73
08-11-06 6.78 6.78 6.78 0 6.78 4.66
08-11-05 6.92 6.92 6.92 0 6.92 4.76
Date Open High Low Vol Cls adjCls
08-11-04 7.05 7.05 7.05 0 7.05 4.85
08-11-03 6.94 6.94 6.94 0 6.94 4.77
08-10-31 6.90 6.90 6.90 0 6.90 4.75
08-10-30 6.88 6.88 6.88 0 6.88 4.73
08-10-29 6.78 6.78 6.78 0 6.78 4.66
08-10-28 6.78 6.78 6.78 0 6.78 4.66
08-10-27 6.53 6.53 6.53 0 6.53 4.49
08-10-24 6.64 6.64 6.64 0 6.64 4.57
08-10-23 6.80 6.80 6.80 0 6.80 4.68
Date Open High Low Vol Cls adjCls
08-10-22 6.76 6.76 6.76 0 6.76 4.65
08-10-21 6.93 6.93 6.93 0 6.93 4.77
08-10-20 7.04 7.04 7.04 0 7.04 4.84
08-10-17 6.94 6.94 6.94 0 6.94 4.77
08-10-16 7.00 7.00 7.00 0 7.00 4.81
08-10-15 6.97 6.97 6.97 0 6.97 4.79
08-10-14 7.23 7.23 7.23 0 7.23 4.97
08-10-13 7.16 7.16 7.16 0 7.16 4.92
08-10-10 6.94 6.94 6.94 0 6.94 4.77
Date Open High Low Vol Cls adjCls
08-10-09 7.07 7.07 7.07 0 7.07 4.86
08-10-08 7.26 7.26 7.26 0 7.26 4.99
08-10-07 7.37 7.37 7.37 0 7.37 5.07
08-10-06 7.50 7.50 7.50 0 7.50 5.16
08-10-03 7.73 7.73 7.73 0 7.73 5.32
08-10-02 7.75 7.75 7.75 0 7.75 5.33
08-10-01 7.91 7.91 7.91 0 7.91 5.44
08-09-30 7.94 7.94 7.94 0 7.94 5.46
08-09-29 8.02 8.02 8.02 0 8.02 5.43
Date Open High Low Vol Cls adjCls
08-09-26 8.28 8.28 8.28 0 8.28 5.60
08-09-25 8.32 8.32 8.32 0 8.32 5.63
08-09-24 8.29 8.29 8.29 0 8.29 5.61
08-09-23 8.28 8.28 8.28 0 8.28 5.60
08-09-22 8.35 8.35 8.35 0 8.35 5.65
08-09-19 8.39 8.39 8.39 0 8.39 5.68
08-09-18 8.18 8.18 8.18 0 8.18 5.53
08-09-17 8.09 8.09 8.09 0 8.09 5.47
08-09-16 8.27 8.27 8.27 0 8.27 5.59
Date Open High Low Vol Cls adjCls
08-09-15 8.30 8.30 8.30 0 8.30 5.61
08-09-12 8.48 8.48 8.48 0 8.48 5.74
08-09-11 8.44 8.44 8.44 0 8.44 5.71
08-09-10 8.45 8.45 8.45 0 8.45 5.72
08-09-09 8.45 8.45 8.45 0 8.45 5.72
08-09-08 8.54 8.54 8.54 0 8.54 5.78
08-09-05 8.49 8.49 8.49 0 8.49 5.74
08-09-04 8.49 8.49 8.49 0 8.49 5.74
08-09-03 8.60 8.60 8.60 0 8.60 5.82
Date Open High Low Vol Cls adjCls
08-09-02 8.62 8.62 8.62 0 8.62 5.83
08-08-29 8.63 8.63 8.63 0 8.63 5.84
08-08-28 8.65 8.65 8.65 0 8.65 5.85
08-08-27 8.61 8.61 8.61 0 8.61 5.82
08-08-26 8.58 8.58 8.58 0 8.58 5.80
08-08-25 8.58 8.58 8.58 0 8.58 5.80
08-08-22 8.61 8.61 8.61 0 8.61 5.82
08-08-21 8.60 8.60 8.60 0 8.60 5.82
08-08-20 8.59 8.59 8.59 0 8.59 5.81
Date Open High Low Vol Cls adjCls
08-08-19 8.58 8.58 8.58 0 8.58 5.80
08-08-18 8.61 8.61 8.61 0 8.61 5.82
08-08-15 8.63 8.63 8.63 0 8.63 5.84
08-08-14 8.63 8.63 8.63 0 8.63 5.84
08-08-13 8.63 8.63 8.63 0 8.63 5.84
08-08-12 8.65 8.65 8.65 0 8.65 5.85
08-08-11 8.68 8.68 8.68 0 8.68 5.87
08-08-08 8.67 8.67 8.67 0 8.67 5.86
08-08-07 8.66 8.66 8.66 0 8.66 5.86
Date Open High Low Vol Cls adjCls
08-08-06 8.72 8.72 8.72 0 8.72 5.90
08-08-05 8.71 8.71 8.71 0 8.71 5.89
08-08-04 8.64 8.64 8.64 0 8.64 5.84
08-08-01 8.66 8.66 8.66 0 8.66 5.86
08-07-31 8.68 8.68 8.68 0 8.68 5.87
08-07-30 8.71 8.71 8.71 0 8.71 5.89
08-07-29 8.67 8.67 8.67 0 8.67 5.86
08-07-28 8.64 8.64 8.64 0 8.64 5.84
08-07-25 8.69 8.69 8.69 0 8.69 5.88
Date Open High Low Vol Cls adjCls
08-07-24 8.69 8.69 8.69 0 8.69 5.88
08-07-23 8.76 8.76 8.76 0 8.76 5.93
08-07-22 8.72 8.72 8.72 0 8.72 5.90
08-07-21 8.73 8.73 8.73 0 8.73 5.91
08-07-18 8.72 8.72 8.72 0 8.72 5.90
08-07-17 8.69 8.69 8.69 0 8.69 5.88
08-07-16 8.64 8.64 8.64 0 8.64 5.84
08-07-15 8.58 8.58 8.58 0 8.58 5.80
08-07-14 8.64 8.64 8.64 0 8.64 5.84
Date Open High Low Vol Cls adjCls
08-07-11 8.65 8.65 8.65 0 8.65 5.85
08-07-10 8.71 8.71 8.71 0 8.71 5.89
08-07-09 8.71 8.71 8.71 0 8.71 5.89
08-07-08 8.72 8.72 8.72 0 8.72 5.90
08-07-07 8.70 8.70 8.70 0 8.70 5.88
08-07-03 8.72 8.72 8.72 0 8.72 5.90
08-07-02 8.71 8.71 8.71 0 8.71 5.89
08-07-01 8.74 8.74 8.74 0 8.74 5.91
08-06-30 8.77 8.77 8.77 0 8.77 5.93
Date Open High Low Vol Cls adjCls
08-06-27 8.92 8.92 8.92 0 8.92 5.93
08-06-26 8.95 8.95 8.95 0 8.95 5.95
08-06-25 9.05 9.05 9.05 0 9.05 6.01
08-06-24 9.01 9.01 9.01 0 9.01 5.99
08-06-23 9.03 9.03 9.03 0 9.03 6.00
08-06-20 9.05 9.05 9.05 0 9.05 6.01
08-06-19 9.11 9.11 9.11 0 9.11 6.05
08-06-18 9.11 9.11 9.11 0 9.11 6.05
08-06-17 9.14 9.14 9.14 0 9.14 6.07
Date Open High Low Vol Cls adjCls
08-06-16 9.14 9.14 9.14 0 9.14 6.07
08-06-13 9.14 9.14 9.14 0 9.14 6.07
08-06-12 9.12 9.12 9.12 0 9.12 6.06
08-06-11 9.12 9.12 9.12 0 9.12 6.06
08-06-10 9.16 9.16 9.16 0 9.16 6.09
08-06-09 9.21 9.21 9.21 0 9.21 6.12
08-06-06 9.22 9.22 9.22 0 9.22 6.13
08-06-05 9.31 9.31 9.31 0 9.31 6.19
08-06-04 9.25 9.25 9.25 0 9.25 6.15
Date Open High Low Vol Cls adjCls
08-06-03 9.27 9.27 9.27 0 9.27 6.16
08-06-02 9.29 9.29 9.29 0 9.29 6.17
08-05-30 9.34 9.34 9.34 0 9.34 6.21
08-05-29 9.32 9.32 9.32 0 9.32 6.19
08-05-28 9.31 9.31 9.31 0 9.31 6.19
08-05-27 9.28 9.28 9.28 0 9.28 6.17
08-05-23 9.29 9.29 9.29 0 9.29 6.17
08-05-22 9.32 9.32 9.32 0 9.32 6.19
08-05-21 9.32 9.32 9.32 0 9.32 6.19
Date Open High Low Vol Cls adjCls
08-05-20 9.35 9.35 9.35 0 9.35 6.21
08-05-19 9.37 9.37 9.37 0 9.37 6.23
08-05-16 9.37 9.37 9.37 0 9.37 6.23
08-05-15 9.33 9.33 9.33 0 9.33 6.20
08-05-14 9.28 9.28 9.28 0 9.28 6.17
08-05-13 9.28 9.28 9.28 0 9.28 6.17
08-05-12 9.29 9.29 9.29 0 9.29 6.17
08-05-09 9.24 9.24 9.24 0 9.24 6.14
08-05-08 9.26 9.26 9.26 0 9.26 6.15
Date Open High Low Vol Cls adjCls
08-05-07 9.25 9.25 9.25 0 9.25 6.15
08-05-06 9.32 9.32 9.32 0 9.32 6.19
08-05-05 9.31 9.31 9.31 0 9.31 6.19
08-05-02 9.31 9.31 9.31 0 9.31 6.19
08-05-01 9.26 9.26 9.26 0 9.26 6.15
08-04-30 9.22 9.22 9.22 0 9.22 6.13
08-04-29 9.18 9.18 9.18 0 9.18 6.10
08-04-28 9.21 9.21 9.21 0 9.21 6.12
08-04-25 9.19 9.19 9.19 0 9.19 6.11
Date Open High Low Vol Cls adjCls
08-04-24 9.16 9.16 9.16 0 9.16 6.09
08-04-23 9.17 9.17 9.17 0 9.17 6.09
08-04-22 9.15 9.15 9.15 0 9.15 6.08
08-04-21 9.17 9.17 9.17 0 9.17 6.09
08-04-18 9.16 9.16 9.16 0 9.16 6.09
08-04-17 9.11 9.11 9.11 0 9.11 6.05
08-04-16 9.12 9.12 9.12 0 9.12 6.06
08-04-15 9.03 9.03 9.03 0 9.03 6.00
08-04-14 9.02 9.02 9.02 0 9.02 5.99
Date Open High Low Vol Cls adjCls
08-04-11 9.02 9.02 9.02 0 9.02 5.99
08-04-10 9.06 9.06 9.06 0 9.06 6.02
08-04-09 9.05 9.05 9.05 0 9.05 6.01
08-04-08 9.07 9.07 9.07 0 9.07 6.03
08-04-07 9.11 9.11 9.11 0 9.11 6.05
08-04-04 9.08 9.08 9.08 0 9.08 6.03
08-04-03 9.06 9.06 9.06 0 9.06 6.02
08-04-02 9.04 9.04 9.04 0 9.04 6.01
08-04-01 9.01 9.01 9.01 0 9.01 5.99
Date Open High Low Vol Cls adjCls
08-03-31 8.92 8.92 8.92 0 8.92 5.93
08-03-28 9.06 9.06 9.06 0 9.06 5.93
08-03-27 9.08 9.08 9.08 0 9.08 5.94
08-03-26 9.08 9.08 9.08 0 9.08 5.94
08-03-25 9.09 9.09 9.09 0 9.09 5.95
08-03-24 9.05 9.05 9.05 0 9.05 5.92
08-03-20 8.99 8.99 8.99 0 8.99 5.88
08-03-19 8.93 8.93 8.93 0 8.93 5.84
08-03-18 9.01 9.01 9.01 0 9.01 5.89
Date Open High Low Vol Cls adjCls
08-03-17 8.89 8.89 8.89 0 8.89 5.82
08-03-14 8.94 8.94 8.94 0 8.94 5.85
08-03-13 8.99 8.99 8.99 0 8.99 5.88
08-03-12 9.00 9.00 9.00 0 9.00 5.89
08-03-11 9.02 9.02 9.02 0 9.02 5.90
08-03-10 8.90 8.90 8.90 0 8.90 5.82
08-03-07 8.94 8.94 8.94 0 8.94 5.85
08-03-06 8.97 8.97 8.97 0 8.97 5.87
08-03-05 9.05 9.05 9.05 0 9.05 5.92
Date Open High Low Vol Cls adjCls
08-03-04 9.01 9.01 9.01 0 9.01 5.89
08-03-03 9.04 9.04 9.04 0 9.04 5.91
08-02-29 9.04 9.04 9.04 0 9.04 5.91
08-02-28 9.16 9.16 9.16 0 9.16 5.99
08-02-27 9.20 9.20 9.20 0 9.20 6.02
08-02-26 9.18 9.18 9.18 0 9.18 6.01
08-02-25 9.11 9.11 9.11 0 9.11 5.96
08-02-22 9.05 9.05 9.05 0 9.05 5.92
08-02-21 9.02 9.02 9.02 0 9.02 5.90
Date Open High Low Vol Cls adjCls
08-02-20 9.03 9.03 9.03 0 9.03 5.91
08-02-19 9.03 9.03 9.03 0 9.03 5.91
08-02-15 9.01 9.01 9.01 0 9.01 5.89
08-02-14 9.03 9.03 9.03 0 9.03 5.91
08-02-13 9.06 9.06 9.06 0 9.06 5.93
08-02-12 9.02 9.02 9.02 0 9.02 5.90
08-02-11 8.97 8.97 8.97 0 8.97 5.87
08-02-08 8.98 8.98 8.98 0 8.98 5.88
08-02-07 9.04 9.04 9.04 0 9.04 5.91
Date Open High Low Vol Cls adjCls
08-02-06 9.06 9.06 9.06 0 9.06 5.93
08-02-05 9.08 9.08 9.08 0 9.08 5.94
08-02-04 9.20 9.20 9.20 0 9.20 6.02
08-02-01 9.21 9.21 9.21 0 9.21 6.03
08-01-31 9.17 9.17 9.17 0 9.17 6.00
08-01-30 9.14 9.14 9.14 0 9.14 5.98
08-01-29 9.15 9.15 9.15 0 9.15 5.99
08-01-28 9.12 9.12 9.12 0 9.12 5.97
08-01-25 9.07 9.07 9.07 0 9.07 5.93
Date Open High Low Vol Cls adjCls
08-01-24 9.08 9.08 9.08 0 9.08 5.94
08-01-23 8.99 8.99 8.99 0 8.99 5.88
08-01-22 9.01 9.01 9.01 0 9.01 5.89
08-01-18 9.13 9.13 9.13 0 9.13 5.97
08-01-17 9.15 9.15 9.15 0 9.15 5.99
08-01-16 9.23 9.23 9.23 0 9.23 6.04
08-01-15 9.30 9.30 9.30 0 9.30 6.08
08-01-14 9.38 9.38 9.38 0 9.38 6.14
08-01-11 9.34 9.34 9.34 0 9.34 6.11
Date Open High Low Vol Cls adjCls
08-01-10 9.38 9.38 9.38 0 9.38 6.14
08-01-09 9.34 9.34 9.34 0 9.34 6.11
08-01-08 9.34 9.34 9.34 0 9.34 6.11
08-01-07 9.37 9.37 9.37 0 9.37 6.13
08-01-04 9.37 9.37 9.37 0 9.37 6.13
08-01-03 9.45 9.45 9.45 0 9.45 6.18
08-01-02 9.45 9.45 9.45 0 9.45 6.18
07-12-31 9.47 9.47 9.47 0 9.47 6.20
07-12-28 9.48 9.48 9.48 0 9.48 6.20
Date Open High Low Vol Cls adjCls
07-12-27 9.47 9.47 9.47 0 9.47 6.20
07-12-26 9.48 9.48 9.48 0 9.48 6.20
07-12-24 9.47 9.47 9.47 0 9.47 6.20
07-12-21 9.44 9.44 9.44 0 9.44 6.18
07-12-20 9.39 9.39 9.39 0 9.39 6.14
07-12-19 9.54 9.54 9.54 0 9.54 6.14
07-12-18 9.56 9.56 9.56 0 9.56 6.16
07-12-17 9.52 9.52 9.52 0 9.52 6.13
07-12-14 9.59 9.59 9.59 0 9.59 6.18
Date Open High Low Vol Cls adjCls
07-12-13 9.65 9.65 9.65 0 9.65 6.22
07-12-12 9.70 9.70 9.70 0 9.70 6.25
07-12-11 9.65 9.65 9.65 0 9.65 6.22
07-12-10 9.73 9.73 9.73 0 9.73 6.27
07-12-07 9.70 9.70 9.70 0 9.70 6.25
07-12-06 9.69 9.69 9.69 0 9.69 6.24
07-12-05 9.65 9.65 9.65 0 9.65 6.22
07-12-04 9.59 9.59 9.59 0 9.59 6.18
07-12-03 9.62 9.62 9.62 0 9.62 6.20
Date Open High Low Vol Cls adjCls
07-11-30 9.64 9.64 9.64 0 9.64 6.21
07-11-29 9.60 9.60 9.60 0 9.60 6.18
07-11-28 9.60 9.60 9.60 0 9.60 6.18
07-11-27 9.48 9.48 9.48 0 9.48 6.11
07-11-26 9.45 9.45 9.45 0 9.45 6.09
07-11-23 9.52 9.52 9.52 0 9.52 6.13
07-11-21 9.47 9.47 9.47 0 9.47 6.10
07-11-20 9.55 9.55 9.55 0 9.55 6.15
07-11-19 9.52 9.52 9.52 0 9.52 6.13
Date Open High Low Vol Cls adjCls
07-11-16 9.62 9.62 9.62 0 9.62 6.20
07-11-15 9.61 9.61 9.61 0 9.61 6.19
07-11-14 9.68 9.68 9.68 0 9.68 6.23
07-11-13 9.69 9.69 9.69 0 9.69 6.24
07-11-12 9.61 9.61 9.61 0 9.61 6.19
07-11-09 9.66 9.66 9.66 0 9.66 6.22
07-11-08 9.72 9.72 9.72 0 9.72 6.26
07-11-07 9.73 9.73 9.73 0 9.73 6.27
07-11-06 9.82 9.82 9.82 0 9.82 6.33
Date Open High Low Vol Cls adjCls
07-11-05 9.77 9.77 9.77 0 9.77 6.29
07-11-02 9.81 9.81 9.81 0 9.81 6.32
07-11-01 9.76 9.76 9.76 0 9.76 6.29
07-10-31 9.90 9.90 9.90 0 9.90 6.38
07-10-30 9.84 9.84 9.84 0 9.84 6.34
07-10-29 9.86 9.86 9.86 0 9.86 6.35
07-10-26 9.84 9.84 9.84 0 9.84 6.34
07-10-25 9.76 9.76 9.76 0 9.76 6.29
07-10-24 9.73 9.73 9.73 0 9.73 6.27
Date Open High Low Vol Cls adjCls
07-10-23 9.74 9.74 9.74 0 9.74 6.27
07-10-22 9.68 9.68 9.68 0 9.68 6.23
07-10-19 9.73 9.73 9.73 0 9.73 6.27
07-10-18 9.80 9.80 9.80 0 9.80 6.31
07-10-17 9.81 9.81 9.81 0 9.81 6.32
07-10-16 9.79 9.79 9.79 0 9.79 6.31
07-10-15 9.84 9.84 9.84 0 9.84 6.34
07-10-12 9.86 9.86 9.86 0 9.86 6.35
07-10-11 9.84 9.84 9.84 0 9.84 6.34
Date Open High Low Vol Cls adjCls
07-10-10 9.83 9.83 9.83 0 9.83 6.33
07-10-09 9.83 9.83 9.83 0 9.83 6.33
07-10-08 9.77 9.77 9.77 0 9.77 6.29
07-10-05 9.80 9.80 9.80 0 9.80 6.31
07-10-04 9.74 9.74 9.74 0 9.74 6.27
07-10-03 9.70 9.70 9.70 0 9.70 6.25
07-10-02 9.73 9.73 9.73 0 9.73 6.27
07-10-01 9.75 9.75 9.75 0 9.75 6.28
07-09-28 9.69 9.69 9.69 0 9.69 6.24
Date Open High Low Vol Cls adjCls
07-09-27 9.89 9.89 9.89 0 9.89 6.27
07-09-26 9.85 9.85 9.85 0 9.85 6.24
07-09-25 9.82 9.82 9.82 0 9.82 6.22
07-09-24 9.81 9.81 9.81 0 9.81 6.22
07-09-21 9.80 9.80 9.80 0 9.80 6.21
07-09-20 9.76 9.76 9.76 0 9.76 6.18
07-09-19 9.77 9.77 9.77 0 9.77 6.19
07-09-18 9.71 9.71 9.71 0 9.71 6.15
07-09-17 9.57 9.57 9.57 0 9.57 6.06
Date Open High Low Vol Cls adjCls
07-09-14 9.60 9.60 9.60 0 9.60 6.08
07-09-13 9.60 9.60 9.60 0 9.60 6.08
07-09-12 9.56 9.56 9.56 0 9.56 6.06
07-09-11 9.55 9.55 9.55 0 9.55 6.05
07-09-10 9.49 9.49 9.49 0 9.49 6.01
07-09-07 9.50 9.50 9.50 0 9.50 6.02
07-09-06 9.54 9.54 9.54 0 9.54 6.04
07-09-05 9.52 9.52 9.52 0 9.52 6.03
07-09-04 9.56 9.56 9.56 0 9.56 6.06
Date Open High Low Vol Cls adjCls
07-08-31 9.52 9.52 9.52 0 9.52 6.03
07-08-30 9.47 9.47 9.47 0 9.47 6.00
07-08-29 9.49 9.49 9.49 0 9.49 6.01
07-08-28 9.41 9.41 9.41 0 9.41 5.96
07-08-27 9.50 9.50 9.50 0 9.50 6.02
07-08-24 9.52 9.52 9.52 0 9.52 6.03
07-08-23 9.46 9.46 9.46 0 9.46 5.99
07-08-22 9.44 9.44 9.44 0 9.44 5.98
07-08-21 9.37 9.37 9.37 0 9.37 5.94
Date Open High Low Vol Cls adjCls
07-08-20 9.37 9.37 9.37 0 9.37 5.94
07-08-17 9.35 9.35 9.35 0 9.35 5.92
07-08-16 9.25 9.25 9.25 0 9.25 5.86
07-08-15 9.35 9.35 9.35 0 9.35 5.92
07-08-14 9.41 9.41 9.41 0 9.41 5.96
07-08-13 9.47 9.47 9.47 0 9.47 6.00
07-08-10 9.46 9.46 9.46 0 9.46 5.99
07-08-09 9.50 9.50 9.50 0 9.50 6.02
07-08-08 9.59 9.59 9.59 0 9.59 6.08
Date Open High Low Vol Cls adjCls
07-08-07 9.52 9.52 9.52 0 9.52 6.03
07-08-06 9.49 9.49 9.49 0 9.49 6.01
07-08-03 9.45 9.45 9.45 0 9.45 5.99
07-08-02 9.50 9.50 9.50 0 9.50 6.02
07-08-01 9.47 9.47 9.47 0 9.47 6.00
07-07-31 9.52 9.52 9.52 0 9.52 6.03
07-07-30 9.48 9.48 9.48 0 9.48 6.01
07-07-27 9.44 9.44 9.44 0 9.44 5.98
07-07-26 9.50 9.50 9.50 0 9.50 6.02
Date Open High Low Vol Cls adjCls
07-07-25 9.68 9.68 9.68 0 9.68 6.13
07-07-24 9.71 9.71 9.71 0 9.71 6.15
07-07-23 9.81 9.81 9.81 0 9.81 6.22
07-07-20 9.80 9.80 9.80 0 9.80 6.21
07-07-19 9.86 9.86 9.86 0 9.86 6.25
07-07-18 9.84 9.84 9.84 0 9.84 6.23
07-07-17 9.86 9.86 9.86 0 9.86 6.25
07-07-16 9.87 9.87 9.87 0 9.87 6.25
07-07-13 9.87 9.87 9.87 0 9.87 6.25
Date Open High Low Vol Cls adjCls
07-07-12 9.85 9.85 9.85 0 9.85 6.24
07-07-11 9.74 9.74 9.74 0 9.74 6.17
07-07-10 9.75 9.75 9.75 0 9.75 6.18
07-07-09 9.82 9.82 9.82 0 9.82 6.22
07-07-06 9.81 9.81 9.81 0 9.81 6.22
07-07-05 9.79 9.79 9.79 0 9.79 6.20
07-07-03 9.80 9.80 9.80 0 9.80 6.21
07-07-02 9.78 9.78 9.78 0 9.78 6.20
07-06-29 9.77 9.77 9.77 0 9.77 6.19
Date Open High Low Vol Cls adjCls
07-06-28 9.76 9.76 9.76 0 9.76 6.16
07-06-27 9.74 9.74 9.74 0 9.74 6.15
07-06-26 9.74 9.74 9.74 0 9.74 6.15
07-06-25 9.74 9.74 9.74 0 9.74 6.15
07-06-22 9.78 9.78 9.78 0 9.78 6.17
07-06-21 9.83 9.83 9.83 0 9.83 6.20
07-06-20 9.85 9.85 9.85 0 9.85 6.22
07-06-19 9.88 9.88 9.88 0 9.88 6.24
07-06-18 9.87 9.87 9.87 0 9.87 6.23
Date Open High Low Vol Cls adjCls
07-06-15 9.87 9.87 9.87 0 9.87 6.23
07-06-14 9.82 9.82 9.82 0 9.82 6.20
07-06-13 9.79 9.79 9.79 0 9.79 6.18
07-06-12 9.77 9.77 9.77 0 9.77 6.17
07-06-11 9.84 9.84 9.84 0 9.84 6.21
07-06-08 9.84 9.84 9.84 0 9.84 6.21
07-06-07 9.82 9.82 9.82 0 9.82 6.20
07-06-06 9.91 9.91 9.91 0 9.91 6.26
07-06-05 9.97 9.97 9.97 0 9.97 6.29
Date Open High Low Vol Cls adjCls
07-06-04 10.00 10.00 10.00 0 10.00 6.31
07-06-01 10.00 10.00 10.00 0 10.00 6.31
07-05-31 10.00 10.00 10.00 0 10.00 6.31