Lord Abbett Multi-Asset Growth R3 (LGIRX)

16.24
-0.09 (-0.55%)
Exchange
NAS
PEGRatio
0.00

Lord Abbett Multi-Asset Growth R3 (LGIRX) Historicals

Date Open High Low Vol Cls adjCls
16-09-26 16.24 16.24 16.24 0 16.24 16.24
16-09-23 16.33 16.33 16.33 0 16.33 16.33
16-09-22 16.41 16.41 16.41 0 16.41 16.41
16-09-21 16.29 16.29 16.29 0 16.29 16.29
16-09-20 16.12 16.12 16.12 0 16.12 16.12
16-09-19 16.14 16.14 16.14 0 16.14 16.14
16-09-16 16.08 16.08 16.08 0 16.08 16.08
16-09-15 16.13 16.13 16.13 0 16.13 16.13
16-09-14 16.01 16.01 16.01 0 16.01 16.01
Date Open High Low Vol Cls adjCls
16-09-13 16.05 16.05 16.05 0 16.05 16.05
16-09-12 16.29 16.29 16.29 0 16.29 16.29
16-09-09 16.17 16.17 16.17 0 16.17 16.17
16-09-08 16.50 16.50 16.50 0 16.50 16.50
16-09-07 16.50 16.50 16.50 0 16.50 16.50
16-09-06 16.48 16.48 16.48 0 16.48 16.48
16-09-02 16.42 16.42 16.42 0 16.42 16.42
16-09-01 16.32 16.32 16.32 0 16.32 16.32
16-08-31 16.32 16.32 16.32 0 16.32 16.32
Date Open High Low Vol Cls adjCls
16-08-30 16.34 16.34 16.34 0 16.34 16.34
16-08-29 16.35 16.35 16.35 0 16.35 16.35
16-08-26 16.29 16.29 16.29 0 16.29 16.29
16-08-25 16.32 16.32 16.32 0 16.32 16.32
16-08-24 16.31 16.31 16.31 0 16.31 16.31
16-08-23 16.38 16.38 16.38 0 16.38 16.38
16-08-22 16.33 16.33 16.33 0 16.33 16.33
16-08-19 16.34 16.34 16.34 0 16.34 16.34
16-08-18 16.37 16.37 16.37 0 16.37 16.37
Date Open High Low Vol Cls adjCls
16-08-17 16.29 16.29 16.29 0 16.29 16.29
16-08-16 16.28 16.28 16.28 0 16.28 16.28
16-08-15 16.37 16.37 16.37 0 16.37 16.37
16-08-12 16.31 16.31 16.31 0 16.31 16.31
16-08-11 16.31 16.31 16.31 0 16.31 16.31
16-08-10 16.24 16.24 16.24 0 16.24 16.24
16-08-09 16.29 16.29 16.29 0 16.29 16.29
16-08-08 16.27 16.27 16.27 0 16.27 16.27
16-08-05 16.22 16.22 16.22 0 16.22 16.22
Date Open High Low Vol Cls adjCls
16-08-04 16.10 16.10 16.10 0 16.10 16.10
16-08-03 16.06 16.06 16.06 0 16.06 16.06
16-08-02 16.02 16.02 16.02 0 16.02 16.02
16-08-01 16.13 16.13 16.13 0 16.13 16.13
16-07-29 16.19 16.19 16.19 0 16.19 16.19
16-07-28 16.15 16.15 16.15 0 16.15 16.15
16-07-27 16.12 16.12 16.12 0 16.12 16.12
16-07-26 16.17 16.17 16.17 0 16.17 16.17
16-07-25 16.13 16.13 16.13 0 16.13 16.13
Date Open High Low Vol Cls adjCls
16-07-22 16.17 16.17 16.17 0 16.17 16.17
16-07-21 16.12 16.12 16.12 0 16.12 16.12
16-07-20 16.15 16.15 16.15 0 16.15 16.15
16-07-19 16.09 16.09 16.09 0 16.09 16.09
16-07-18 16.12 16.12 16.12 0 16.12 16.12
16-07-15 16.10 16.10 16.10 0 16.10 16.10
16-07-14 16.09 16.09 16.09 0 16.09 16.09
16-07-13 16.04 16.04 16.04 0 16.04 16.04
16-07-12 16.05 16.05 16.05 0 16.05 16.05
Date Open High Low Vol Cls adjCls
16-07-11 15.90 15.90 15.90 0 15.90 15.90
16-07-08 15.81 15.81 15.81 0 15.81 15.81
16-07-07 15.61 15.61 15.61 0 15.61 15.61
16-07-06 15.62 15.62 15.62 0 15.62 15.62
16-07-05 15.59 15.59 15.59 0 15.59 15.59
16-07-01 15.73 15.73 15.73 0 15.73 15.73
16-06-30 15.70 15.70 15.70 0 15.70 15.70
16-06-29 15.58 15.58 15.58 0 15.58 15.49
16-06-28 15.34 15.34 15.34 0 15.34 15.25
Date Open High Low Vol Cls adjCls
16-06-27 15.09 15.09 15.09 0 15.09 15.00
16-06-24 15.37 15.37 15.37 0 15.37 15.28
16-06-23 16.00 16.00 16.00 0 16.00 15.91
16-06-22 15.79 15.79 15.79 0 15.79 15.70
16-06-21 15.80 15.80 15.80 0 15.80 15.71
16-06-20 15.75 15.75 15.75 0 15.75 15.66
16-06-17 15.60 15.60 15.60 0 15.60 15.51
16-06-16 15.54 15.54 15.54 0 15.54 15.45
16-06-15 15.58 15.58 15.58 0 15.58 15.49
Date Open High Low Vol Cls adjCls
16-06-14 15.55 15.55 15.55 0 15.55 15.46
16-06-13 15.64 15.64 15.64 0 15.64 15.55
16-06-10 15.76 15.76 15.76 0 15.76 15.67
16-06-09 15.95 15.95 15.95 0 15.95 15.86
16-06-08 15.99 15.99 15.99 0 15.99 15.90
16-06-07 15.96 15.96 15.96 0 15.96 15.87
16-06-06 15.88 15.88 15.88 0 15.88 15.79
16-06-03 15.79 15.79 15.79 0 15.79 15.70
16-06-02 15.79 15.79 15.79 0 15.79 15.70
Date Open High Low Vol Cls adjCls
16-06-01 15.77 15.77 15.77 0 15.77 15.68
16-05-31 15.80 15.80 15.80 0 15.80 15.71
16-05-27 15.80 15.80 15.80 0 15.80 15.71
16-05-26 15.75 15.75 15.75 0 15.75 15.66
16-05-25 15.75 15.75 15.75 0 15.75 15.66
16-05-24 15.65 15.65 15.65 0 15.65 15.56
16-05-23 15.49 15.49 15.49 0 15.49 15.40
16-05-20 15.52 15.52 15.52 0 15.52 15.43
16-05-19 15.41 15.41 15.41 0 15.41 15.32
Date Open High Low Vol Cls adjCls
16-05-18 15.48 15.48 15.48 0 15.48 15.39
16-05-17 15.56 15.56 15.56 0 15.56 15.47
16-05-16 15.57 15.57 15.57 0 15.57 15.48
16-05-13 15.46 15.46 15.46 0 15.46 15.37
16-05-12 15.53 15.53 15.53 0 15.53 15.44
16-05-11 15.55 15.55 15.55 0 15.55 15.46
16-05-10 15.60 15.60 15.60 0 15.60 15.51
16-05-09 15.46 15.46 15.46 0 15.46 15.37
16-05-06 15.48 15.48 15.48 0 15.48 15.39
Date Open High Low Vol Cls adjCls
16-05-05 15.54 15.54 15.54 0 15.54 15.45
16-05-04 15.45 15.45 15.45 0 15.45 15.36
16-05-03 15.55 15.55 15.55 0 15.55 15.46
16-05-02 15.69 15.69 15.69 0 15.69 15.60
16-04-29 15.62 15.62 15.62 0 15.62 15.53
16-04-28 15.67 15.67 15.67 0 15.67 15.58
16-04-27 15.77 15.77 15.77 0 15.77 15.68
16-04-26 15.71 15.71 15.71 0 15.71 15.62
16-04-25 15.65 15.65 15.65 0 15.65 15.56
Date Open High Low Vol Cls adjCls
16-04-22 15.70 15.70 15.70 0 15.70 15.61
16-04-21 15.64 15.64 15.64 0 15.64 15.55
16-04-20 15.74 15.74 15.74 0 15.74 15.65
16-04-19 15.73 15.73 15.73 0 15.73 15.64
16-04-18 15.60 15.60 15.60 0 15.60 15.51
16-04-15 15.54 15.54 15.54 0 15.54 15.45
16-04-14 15.55 15.55 15.55 0 15.55 15.46
16-04-13 15.53 15.53 15.53 0 15.53 15.44
16-04-12 15.39 15.39 15.39 0 15.39 15.30
Date Open High Low Vol Cls adjCls
16-04-11 15.26 15.26 15.26 0 15.26 15.17
16-04-08 15.25 15.25 15.25 0 15.25 15.16
16-04-07 15.13 15.13 15.13 0 15.13 15.04
16-04-06 15.26 15.26 15.26 0 15.26 15.17
16-04-05 15.15 15.15 15.15 0 15.15 15.06
16-04-04 15.30 15.30 15.30 0 15.30 15.21
16-04-01 15.36 15.36 15.36 0 15.36 15.27
16-03-31 15.36 15.36 15.36 0 15.36 15.27
16-03-30 15.43 15.43 15.43 0 15.43 15.27
Date Open High Low Vol Cls adjCls
16-03-29 15.37 15.37 15.37 0 15.37 15.21
16-03-28 15.28 15.28 15.28 0 15.28 15.12
16-03-24 15.24 15.24 15.24 0 15.24 15.08
16-03-23 15.28 15.28 15.28 0 15.28 15.12
16-03-22 15.38 15.38 15.38 0 15.38 15.22
16-03-21 15.40 15.40 15.40 0 15.40 15.24
16-03-18 15.40 15.40 15.40 0 15.40 15.24
16-03-17 15.38 15.38 15.38 0 15.38 15.22
16-03-16 15.25 15.25 15.25 0 15.25 15.09
Date Open High Low Vol Cls adjCls
16-03-15 15.16 15.16 15.16 0 15.16 15.00
16-03-14 15.23 15.23 15.23 0 15.23 15.07
16-03-11 15.25 15.25 15.25 0 15.25 15.09
16-03-10 14.99 14.99 14.99 0 14.99 14.84
16-03-09 14.99 14.99 14.99 0 14.99 14.84
16-03-08 14.92 14.92 14.92 0 14.92 14.77
16-03-07 15.08 15.08 15.08 0 15.08 14.92
16-03-04 15.05 15.05 15.05 0 15.05 14.90
16-03-03 14.97 14.97 14.97 0 14.97 14.82
Date Open High Low Vol Cls adjCls
16-03-02 14.90 14.90 14.90 0 14.90 14.75
16-03-01 14.80 14.80 14.80 0 14.80 14.65
16-02-29 14.57 14.57 14.57 0 14.57 14.42
16-02-26 14.60 14.60 14.60 0 14.60 14.45
16-02-25 14.56 14.56 14.56 0 14.56 14.41
16-02-24 14.41 14.41 14.41 0 14.41 14.26
16-02-23 14.41 14.41 14.41 0 14.41 14.26
16-02-22 14.54 14.54 14.54 0 14.54 14.39
16-02-19 14.34 14.34 14.34 0 14.34 14.19
Date Open High Low Vol Cls adjCls
16-02-18 14.38 14.38 14.38 0 14.38 14.23
16-02-17 14.37 14.37 14.37 0 14.37 14.22
16-02-16 14.18 14.18 14.18 0 14.18 14.03
16-02-12 13.99 13.99 13.99 0 13.99 13.85
16-02-11 13.80 13.80 13.80 0 13.80 13.66
16-02-10 13.97 13.97 13.97 0 13.97 13.83
16-02-09 13.96 13.96 13.96 0 13.96 13.82
16-02-08 14.05 14.05 14.05 0 14.05 13.91
16-02-05 14.29 14.29 14.29 0 14.29 14.14
Date Open High Low Vol Cls adjCls
16-02-04 14.48 14.48 14.48 0 14.48 14.33
16-02-03 14.46 14.46 14.46 0 14.46 14.31
16-02-02 14.41 14.41 14.41 0 14.41 14.26
16-02-01 14.64 14.64 14.64 0 14.64 14.49
16-01-29 14.64 14.64 14.64 0 14.64 14.49
16-01-28 14.36 14.36 14.36 0 14.36 14.21
16-01-27 14.34 14.34 14.34 0 14.34 14.19
16-01-26 14.39 14.39 14.39 0 14.39 14.24
16-01-25 14.21 14.21 14.21 0 14.21 14.06
Date Open High Low Vol Cls adjCls
16-01-22 14.40 14.40 14.40 0 14.40 14.25
16-01-21 14.13 14.13 14.13 0 14.13 13.98
16-01-20 14.07 14.07 14.07 0 14.07 13.93
16-01-19 14.26 14.26 14.26 0 14.26 14.11
16-01-15 14.28 14.28 14.28 0 14.28 14.13
16-01-14 14.54 14.54 14.54 0 14.54 14.39
16-01-13 14.44 14.44 14.44 0 14.44 14.29
16-01-12 14.64 14.64 14.64 0 14.64 14.49
16-01-11 14.61 14.61 14.61 0 14.61 14.46
Date Open High Low Vol Cls adjCls
16-01-08 14.62 14.62 14.62 0 14.62 14.47
16-01-07 14.75 14.75 14.75 0 14.75 14.60
16-01-06 15.01 15.01 15.01 0 15.01 14.86
16-01-05 15.19 15.19 15.19 0 15.19 15.03
16-01-04 15.18 15.18 15.18 0 15.18 15.02
15-12-31 15.34 15.34 15.34 0 15.34 15.18
15-12-30 15.60 15.60 15.60 0 15.60 15.25
15-12-29 15.69 15.69 15.69 0 15.69 15.34
15-12-28 15.56 15.56 15.56 0 15.56 15.21
Date Open High Low Vol Cls adjCls
15-12-24 15.59 15.59 15.59 0 15.59 15.24
15-12-23 15.60 15.60 15.60 0 15.60 15.25
15-12-22 15.40 15.40 15.40 0 15.40 15.06
15-12-21 16.14 16.14 16.14 0 16.14 14.95
15-12-18 16.08 16.08 16.08 0 16.08 14.90
15-12-17 16.27 16.27 16.27 0 16.27 15.07
15-12-16 16.40 16.40 16.40 0 16.40 15.19
15-12-15 16.25 16.25 16.25 0 16.25 15.06
15-12-14 16.07 16.07 16.07 0 16.07 14.89
Date Open High Low Vol Cls adjCls
15-12-11 16.15 16.15 16.15 0 16.15 14.96
15-12-10 16.40 16.40 16.40 0 16.40 15.19
15-12-09 16.40 16.40 16.40 0 16.40 15.19
15-12-08 16.49 16.49 16.49 0 16.49 15.28
15-12-07 16.64 16.64 16.64 0 16.64 15.42
15-12-04 16.77 16.77 16.77 0 16.77 15.54
15-12-03 16.63 16.63 16.63 0 16.63 15.41
15-12-02 16.78 16.78 16.78 0 16.78 15.55
15-12-01 16.93 16.93 16.93 0 16.93 15.69
Date Open High Low Vol Cls adjCls
15-11-30 16.79 16.79 16.79 0 16.79 15.56
15-11-27 16.82 16.82 16.82 0 16.82 15.58
15-11-25 16.80 16.80 16.80 0 16.80 15.56
15-11-24 16.79 16.79 16.79 0 16.79 15.56
15-11-23 16.77 16.77 16.77 0 16.77 15.54
15-11-20 16.78 16.78 16.78 0 16.78 15.55
15-11-19 16.77 16.77 16.77 0 16.77 15.54
15-11-18 16.77 16.77 16.77 0 16.77 15.54
15-11-17 16.62 16.62 16.62 0 16.62 15.40
Date Open High Low Vol Cls adjCls
15-11-16 16.61 16.61 16.61 0 16.61 15.39
15-11-13 16.45 16.45 16.45 0 16.45 15.24
15-11-12 16.55 16.55 16.55 0 16.55 15.33
15-11-11 16.76 16.76 16.76 0 16.76 15.53
15-11-10 16.80 16.80 16.80 0 16.80 15.56
15-11-09 16.78 16.78 16.78 0 16.78 15.55
15-11-06 16.94 16.94 16.94 0 16.94 15.69
15-11-05 16.96 16.96 16.96 0 16.96 15.71
15-11-04 17.00 17.00 17.00 0 17.00 15.75
Date Open High Low Vol Cls adjCls
15-11-03 17.04 17.04 17.04 0 17.04 15.79
15-11-02 17.03 17.03 17.03 0 17.03 15.78
15-10-30 16.96 16.96 16.96 0 16.96 15.71
15-10-29 16.90 16.90 16.90 0 16.90 15.66
15-10-28 16.98 16.98 16.98 0 16.98 15.73
15-10-27 16.84 16.84 16.84 0 16.84 15.60
15-10-26 16.94 16.94 16.94 0 16.94 15.69
15-10-23 16.98 16.98 16.98 0 16.98 15.73
15-10-22 16.91 16.91 16.91 0 16.91 15.67
Date Open High Low Vol Cls adjCls
15-10-21 16.74 16.74 16.74 0 16.74 15.51
15-10-20 16.84 16.84 16.84 0 16.84 15.60
15-10-19 16.82 16.82 16.82 0 16.82 15.58
15-10-16 16.87 16.87 16.87 0 16.87 15.63
15-10-15 16.84 16.84 16.84 0 16.84 15.60
15-10-14 16.67 16.67 16.67 0 16.67 15.44
15-10-13 16.69 16.69 16.69 0 16.69 15.46
15-10-12 16.82 16.82 16.82 0 16.82 15.58
15-10-09 16.83 16.83 16.83 0 16.83 15.59
Date Open High Low Vol Cls adjCls
15-10-08 16.83 16.83 16.83 0 16.83 15.59
15-10-07 16.69 16.69 16.69 0 16.69 15.46
15-10-06 16.56 16.56 16.56 0 16.56 15.34
15-10-05 16.54 16.54 16.54 0 16.54 15.32
15-10-02 16.28 16.28 16.28 0 16.28 15.08
15-10-01 16.10 16.10 16.10 0 16.10 14.92
15-09-30 16.11 16.11 16.11 0 16.11 14.93
15-09-29 15.96 15.96 15.96 0 15.96 14.73
15-09-28 15.97 15.97 15.97 0 15.97 14.74
Date Open High Low Vol Cls adjCls
15-09-25 16.33 16.33 16.33 0 16.33 15.07
15-09-24 16.27 16.27 16.27 0 16.27 15.01
15-09-23 16.32 16.32 16.32 0 16.32 15.06
15-09-22 16.36 16.36 16.36 0 16.36 15.10
15-09-21 16.57 16.57 16.57 0 16.57 15.29
15-09-18 16.54 16.54 16.54 0 16.54 15.26
15-09-17 16.76 16.76 16.76 0 16.76 15.46
15-09-16 16.77 16.77 16.77 0 16.77 15.47
15-09-15 16.64 16.64 16.64 0 16.64 15.35
Date Open High Low Vol Cls adjCls
15-09-14 16.53 16.53 16.53 0 16.53 15.25
15-09-11 16.57 16.57 16.57 0 16.57 15.29
15-09-10 16.56 16.56 16.56 0 16.56 15.28
15-09-09 16.53 16.53 16.53 0 16.53 15.25
15-09-08 16.62 16.62 16.62 0 16.62 15.34
15-09-04 16.33 16.33 16.33 0 16.33 15.07
15-09-03 16.53 16.53 16.53 0 16.53 15.25
15-09-02 16.47 16.47 16.47 0 16.47 15.20
15-09-01 16.33 16.33 16.33 0 16.33 15.07
Date Open High Low Vol Cls adjCls
15-08-31 16.68 16.68 16.68 0 16.68 15.39
15-08-28 16.74 16.74 16.74 0 16.74 15.45
15-08-27 16.70 16.70 16.70 0 16.70 15.41
15-08-26 16.39 16.39 16.39 0 16.39 15.12
15-08-25 16.08 16.08 16.08 0 16.08 14.84
15-08-24 16.14 16.14 16.14 0 16.14 14.89
15-08-21 16.71 16.71 16.71 0 16.71 15.42
15-08-20 17.03 17.03 17.03 0 17.03 15.71
15-08-19 17.29 17.29 17.29 0 17.29 15.95
Date Open High Low Vol Cls adjCls
15-08-18 17.43 17.43 17.43 0 17.43 16.08
15-08-17 17.48 17.48 17.48 0 17.48 16.13
15-08-14 17.43 17.43 17.43 0 17.43 16.08
15-08-13 17.41 17.41 17.41 0 17.41 16.06
15-08-12 17.43 17.43 17.43 0 17.43 16.08
15-08-11 17.47 17.47 17.47 0 17.47 16.12
15-08-10 17.61 17.61 17.61 0 17.61 16.25
15-08-07 17.45 17.45 17.45 0 17.45 16.10
15-08-06 17.49 17.49 17.49 0 17.49 16.14
Date Open High Low Vol Cls adjCls
15-08-05 17.53 17.53 17.53 0 17.53 16.17
15-08-04 17.49 17.49 17.49 0 17.49 16.14
15-08-03 17.55 17.55 17.55 0 17.55 16.19
15-07-31 17.60 17.60 17.60 0 17.60 16.24
15-07-30 17.57 17.57 17.57 0 17.57 16.21
15-07-29 17.54 17.54 17.54 0 17.54 16.18
15-07-28 17.42 17.42 17.42 0 17.42 16.07
15-07-27 17.28 17.28 17.28 0 17.28 15.94
15-07-24 17.41 17.41 17.41 0 17.41 16.06
Date Open High Low Vol Cls adjCls
15-07-23 17.56 17.56 17.56 0 17.56 16.20
15-07-22 17.62 17.62 17.62 0 17.62 16.26
15-07-21 17.66 17.66 17.66 0 17.66 16.29
15-07-20 17.70 17.70 17.70 0 17.70 16.33
15-07-17 17.74 17.74 17.74 0 17.74 16.37
15-07-16 17.82 17.82 17.82 0 17.82 16.44
15-07-15 17.75 17.75 17.75 0 17.75 16.38
15-07-14 17.79 17.79 17.79 0 17.79 16.41
15-07-13 17.72 17.72 17.72 0 17.72 16.35
Date Open High Low Vol Cls adjCls
15-07-10 17.63 17.63 17.63 0 17.63 16.27
15-07-09 17.45 17.45 17.45 0 17.45 16.10
15-07-08 17.37 17.37 17.37 0 17.37 16.03
15-07-07 17.60 17.60 17.60 0 17.60 16.24
15-07-06 17.56 17.56 17.56 0 17.56 16.20
15-07-02 17.70 17.70 17.70 0 17.70 16.33
15-07-01 17.71 17.71 17.71 0 17.71 16.34
15-06-30 17.62 17.62 17.62 0 17.62 16.26
15-06-29 17.71 17.71 17.71 0 17.71 16.25
Date Open High Low Vol Cls adjCls
15-06-26 18.02 18.02 18.02 0 18.02 16.53
15-06-25 18.04 18.04 18.04 0 18.04 16.55
15-06-24 18.08 18.08 18.08 0 18.08 16.59
15-06-23 18.17 18.17 18.17 0 18.17 16.67
15-06-22 18.15 18.15 18.15 0 18.15 16.65
15-06-19 18.03 18.03 18.03 0 18.03 16.54
15-06-18 18.07 18.07 18.07 0 18.07 16.58
15-06-17 17.99 17.99 17.99 0 17.99 16.51
15-06-16 17.96 17.96 17.96 0 17.96 16.48
Date Open High Low Vol Cls adjCls
15-06-15 17.91 17.91 17.91 0 17.91 16.43
15-06-12 17.98 17.98 17.98 0 17.98 16.50
15-06-11 18.06 18.06 18.06 0 18.06 16.57
15-06-10 18.01 18.01 18.01 0 18.01 16.52
15-06-09 17.87 17.87 17.87 0 17.87 16.40
15-06-08 17.89 17.89 17.89 0 17.89 16.41
15-06-05 17.97 17.97 17.97 0 17.97 16.49
15-06-04 18.01 18.01 18.01 0 18.01 16.52
15-06-03 18.13 18.13 18.13 0 18.13 16.64
Date Open High Low Vol Cls adjCls
15-06-02 18.12 18.12 18.12 0 18.12 16.63
15-06-01 18.12 18.12 18.12 0 18.12 16.63
15-05-29 18.12 18.12 18.12 0 18.12 16.63
15-05-28 18.19 18.19 18.19 0 18.19 16.69
15-05-27 18.21 18.21 18.21 0 18.21 16.71
15-05-26 18.10 18.10 18.10 0 18.10 16.61
15-05-22 18.26 18.26 18.26 0 18.26 16.75
15-05-21 18.28 18.28 18.28 0 18.28 16.77
15-05-20 18.25 18.25 18.25 0 18.25 16.75
Date Open High Low Vol Cls adjCls
15-05-19 18.25 18.25 18.25 0 18.25 16.75
15-05-18 18.26 18.26 18.26 0 18.26 16.75
15-05-15 18.22 18.22 18.22 0 18.22 16.72
15-05-14 18.20 18.20 18.20 0 18.20 16.70
15-05-13 18.08 18.08 18.08 0 18.08 16.59
15-05-12 18.06 18.06 18.06 0 18.06 16.57
15-05-11 18.10 18.10 18.10 0 18.10 16.61
15-05-08 18.16 18.16 18.16 0 18.16 16.66
15-05-07 17.96 17.96 17.96 0 17.96 16.48
Date Open High Low Vol Cls adjCls
15-05-06 17.96 17.96 17.96 0 17.96 16.48
15-05-05 18.01 18.01 18.01 0 18.01 16.52
15-05-04 18.17 18.17 18.17 0 18.17 16.67
15-05-01 18.12 18.12 18.12 0 18.12 16.63
15-04-30 18.04 18.04 18.04 0 18.04 16.55
15-04-29 18.15 18.15 18.15 0 18.15 16.65
15-04-28 18.22 18.22 18.22 0 18.22 16.72
15-04-27 18.22 18.22 18.22 0 18.22 16.72
15-04-24 18.24 18.24 18.24 0 18.24 16.74
Date Open High Low Vol Cls adjCls
15-04-23 18.22 18.22 18.22 0 18.22 16.72
15-04-22 18.18 18.18 18.18 0 18.18 16.68
15-04-21 18.15 18.15 18.15 0 18.15 16.65
15-04-20 18.14 18.14 18.14 0 18.14 16.64
15-04-17 18.07 18.07 18.07 0 18.07 16.58
15-04-16 18.22 18.22 18.22 0 18.22 16.72
15-04-15 18.22 18.22 18.22 0 18.22 16.72
15-04-14 18.14 18.14 18.14 0 18.14 16.64
15-04-13 18.11 18.11 18.11 0 18.11 16.62
Date Open High Low Vol Cls adjCls
15-04-10 18.15 18.15 18.15 0 18.15 16.65
15-04-09 18.10 18.10 18.10 0 18.10 16.61
15-04-08 18.06 18.06 18.06 0 18.06 16.57
15-04-07 18.02 18.02 18.02 0 18.02 16.53
15-04-06 18.04 18.04 18.04 0 18.04 16.55
15-04-02 17.93 17.93 17.93 0 17.93 16.45
15-04-01 17.86 17.86 17.86 0 17.86 16.39
15-03-31 17.87 17.87 17.87 0 17.87 16.40
15-03-30 18.03 18.03 18.03 0 18.03 16.47
Date Open High Low Vol Cls adjCls
15-03-27 17.88 17.88 17.88 0 17.88 16.33
15-03-26 17.86 17.86 17.86 0 17.86 16.31
15-03-25 17.93 17.93 17.93 0 17.93 16.38
15-03-24 18.08 18.08 18.08 0 18.08 16.51
15-03-23 18.12 18.12 18.12 0 18.12 16.55
15-03-20 18.11 18.11 18.11 0 18.11 16.54
15-03-19 17.93 17.93 17.93 0 17.93 16.38
15-03-18 18.00 18.00 18.00 0 18.00 16.44
15-03-17 17.80 17.80 17.80 0 17.80 16.26
Date Open High Low Vol Cls adjCls
15-03-16 17.83 17.83 17.83 0 17.83 16.28
15-03-13 17.70 17.70 17.70 0 17.70 16.17
15-03-12 17.80 17.80 17.80 0 17.80 16.26
15-03-11 17.64 17.64 17.64 0 17.64 16.11
15-03-10 17.60 17.60 17.60 0 17.60 16.07
15-03-09 17.81 17.81 17.81 0 17.81 16.27
15-03-06 17.80 17.80 17.80 0 17.80 16.26
15-03-05 18.01 18.01 18.01 0 18.01 16.45
15-03-04 17.98 17.98 17.98 0 17.98 16.42
Date Open High Low Vol Cls adjCls
15-03-03 18.03 18.03 18.03 0 18.03 16.47
15-03-02 18.09 18.09 18.09 0 18.09 16.52
15-02-27 18.03 18.03 18.03 0 18.03 16.47
15-02-26 18.05 18.05 18.05 0 18.05 16.49
15-02-25 18.08 18.08 18.08 0 18.08 16.51
15-02-24 18.07 18.07 18.07 0 18.07 16.50
15-02-23 18.03 18.03 18.03 0 18.03 16.47
15-02-20 18.04 18.04 18.04 0 18.04 16.48
15-02-19 17.95 17.95 17.95 0 17.95 16.39
Date Open High Low Vol Cls adjCls
15-02-18 17.98 17.98 17.98 0 17.98 16.42
15-02-17 17.95 17.95 17.95 0 17.95 16.39
15-02-13 17.93 17.93 17.93 0 17.93 16.38
15-02-12 17.88 17.88 17.88 0 17.88 16.33
15-02-11 17.74 17.74 17.74 0 17.74 16.20
15-02-10 17.76 17.76 17.76 0 17.76 16.22
15-02-09 17.65 17.65 17.65 0 17.65 16.12
15-02-06 17.71 17.71 17.71 0 17.71 16.17
15-02-05 17.74 17.74 17.74 0 17.74 16.20
Date Open High Low Vol Cls adjCls
15-02-04 17.61 17.61 17.61 0 17.61 16.08
15-02-03 17.67 17.67 17.67 0 17.67 16.14
15-02-02 17.45 17.45 17.45 0 17.45 15.94
15-01-30 17.32 17.32 17.32 0 17.32 15.82
15-01-29 17.51 17.51 17.51 0 17.51 15.99
15-01-28 17.44 17.44 17.44 0 17.44 15.93
15-01-27 17.58 17.58 17.58 0 17.58 16.06
15-01-26 17.65 17.65 17.65 0 17.65 16.12
15-01-23 17.55 17.55 17.55 0 17.55 16.03
Date Open High Low Vol Cls adjCls
15-01-22 17.61 17.61 17.61 0 17.61 16.08
15-01-21 17.42 17.42 17.42 0 17.42 15.91
15-01-20 17.36 17.36 17.36 0 17.36 15.86
15-01-16 17.37 17.37 17.37 0 17.37 15.86
15-01-15 17.21 17.21 17.21 0 17.21 15.72
15-01-14 17.31 17.31 17.31 0 17.31 15.81
15-01-13 17.39 17.39 17.39 0 17.39 15.88
15-01-12 17.38 17.38 17.38 0 17.38 15.87
15-01-09 17.45 17.45 17.45 0 17.45 15.94
Date Open High Low Vol Cls adjCls
15-01-08 17.55 17.55 17.55 0 17.55 16.03
15-01-07 17.33 17.33 17.33 0 17.33 15.83
15-01-06 17.18 17.18 17.18 0 17.18 15.69
15-01-05 17.30 17.30 17.30 0 17.30 15.80
15-01-02 17.54 17.54 17.54 0 17.54 16.02
14-12-31 17.54 17.54 17.54 0 17.54 16.02
14-12-30 17.82 17.82 17.82 0 17.82 16.12
14-12-29 17.89 17.89 17.89 0 17.89 16.19
14-12-26 17.86 17.86 17.86 0 17.86 16.16
Date Open High Low Vol Cls adjCls
14-12-24 17.81 17.81 17.81 0 17.81 16.12
14-12-23 17.81 17.81 17.81 0 17.81 16.12
14-12-22 19.34 19.34 19.34 0 19.34 16.07
14-12-19 19.27 19.27 19.27 0 19.27 16.01
14-12-18 19.20 19.20 19.20 0 19.20 15.95
14-12-17 18.89 18.89 18.89 0 18.89 15.70
14-12-16 18.60 18.60 18.60 0 18.60 15.45
14-12-15 18.66 18.66 18.66 0 18.66 15.50
14-12-12 18.81 18.81 18.81 0 18.81 15.63
Date Open High Low Vol Cls adjCls
14-12-11 19.06 19.06 19.06 0 19.06 15.84
14-12-10 19.04 19.04 19.04 0 19.04 15.82
14-12-09 19.28 19.28 19.28 0 19.28 16.02
14-12-08 19.32 19.32 19.32 0 19.32 16.05
14-12-05 19.42 19.42 19.42 0 19.42 16.14
14-12-04 19.38 19.38 19.38 0 19.38 16.10
14-12-03 19.42 19.42 19.42 0 19.42 16.14
14-12-02 19.34 19.34 19.34 0 19.34 16.07
14-12-01 19.28 19.28 19.28 0 19.28 16.02
Date Open High Low Vol Cls adjCls
14-11-28 19.41 19.41 19.41 0 19.41 16.13
14-11-26 19.46 19.46 19.46 0 19.46 16.17
14-11-25 19.42 19.42 19.42 0 19.42 16.14
14-11-24 19.42 19.42 19.42 0 19.42 16.14
14-11-21 19.37 19.37 19.37 0 19.37 16.09
14-11-20 19.27 19.27 19.27 0 19.27 16.01
14-11-19 19.24 19.24 19.24 0 19.24 15.99
14-11-18 19.28 19.28 19.28 0 19.28 16.02
14-11-17 19.20 19.20 19.20 0 19.20 15.95
Date Open High Low Vol Cls adjCls
14-11-14 19.20 19.20 19.20 0 19.20 15.95
14-11-13 19.19 19.19 19.19 0 19.19 15.94
14-11-12 19.20 19.20 19.20 0 19.20 15.95
14-11-11 19.23 19.23 19.23 0 19.23 15.98
14-11-10 19.20 19.20 19.20 0 19.20 15.95
14-11-07 19.17 19.17 19.17 0 19.17 15.93
14-11-06 19.14 19.14 19.14 0 19.14 15.90
14-11-05 19.12 19.12 19.12 0 19.12 15.89
14-11-04 19.04 19.04 19.04 0 19.04 15.82
Date Open High Low Vol Cls adjCls
14-11-03 19.08 19.08 19.08 0 19.08 15.85
14-10-31 19.11 19.11 19.11 0 19.11 15.88
14-10-30 18.92 18.92 18.92 0 18.92 15.72
14-10-29 18.83 18.83 18.83 0 18.83 15.65
14-10-28 18.86 18.86 18.86 0 18.86 15.67
14-10-27 18.68 18.68 18.68 0 18.68 15.52
14-10-24 18.71 18.71 18.71 0 18.71 15.55
14-10-23 18.63 18.63 18.63 0 18.63 15.48
14-10-22 18.49 18.49 18.49 0 18.49 15.36
Date Open High Low Vol Cls adjCls
14-10-21 18.57 18.57 18.57 0 18.57 15.43
14-10-20 18.30 18.30 18.30 0 18.30 15.21
14-10-17 18.19 18.19 18.19 0 18.19 15.11
14-10-16 18.02 18.02 18.02 0 18.02 14.97
14-10-15 17.98 17.98 17.98 0 17.98 14.94
14-10-14 18.10 18.10 18.10 0 18.10 15.04
14-10-13 18.06 18.06 18.06 0 18.06 15.01
14-10-10 18.21 18.21 18.21 0 18.21 15.13
14-10-09 18.39 18.39 18.39 0 18.39 15.28
Date Open High Low Vol Cls adjCls
14-10-08 18.69 18.69 18.69 0 18.69 15.53
14-10-07 18.50 18.50 18.50 0 18.50 15.37
14-10-06 18.70 18.70 18.70 0 18.70 15.54
14-10-03 18.69 18.69 18.69 0 18.69 15.53
14-10-02 18.58 18.58 18.58 0 18.58 15.44
14-10-01 18.60 18.60 18.60 0 18.60 15.45
14-09-30 18.74 18.74 18.74 0 18.74 15.57
14-09-29 18.88 18.88 18.88 0 18.88 15.62
14-09-26 18.95 18.95 18.95 0 18.95 15.68
Date Open High Low Vol Cls adjCls
14-09-25 18.87 18.87 18.87 0 18.87 15.62
14-09-24 19.08 19.08 19.08 0 19.08 15.79
14-09-23 19.01 19.01 19.01 0 19.01 15.73
14-09-22 19.12 19.12 19.12 0 19.12 15.82
14-09-19 19.25 19.25 19.25 0 19.25 15.93
14-09-18 19.28 19.28 19.28 0 19.28 15.96
14-09-17 19.22 19.22 19.22 0 19.22 15.91
14-09-16 19.23 19.23 19.23 0 19.23 15.91
14-09-15 19.16 19.16 19.16 0 19.16 15.86
Date Open High Low Vol Cls adjCls
14-09-12 19.20 19.20 19.20 0 19.20 15.89
14-09-11 19.30 19.30 19.30 0 19.30 15.97
14-09-10 19.29 19.29 19.29 0 19.29 15.96
14-09-09 19.29 19.29 19.29 0 19.29 15.96
14-09-08 19.39 19.39 19.39 0 19.39 16.05
14-09-05 19.45 19.45 19.45 0 19.45 16.10
14-09-04 19.40 19.40 19.40 0 19.40 16.05
14-09-03 19.44 19.44 19.44 0 19.44 16.09
14-09-02 19.41 19.41 19.41 0 19.41 16.06
Date Open High Low Vol Cls adjCls
14-08-29 19.42 19.42 19.42 0 19.42 16.07
14-08-28 19.37 19.37 19.37 0 19.37 16.03
14-08-27 19.39 19.39 19.39 0 19.39 16.05
14-08-26 19.36 19.36 19.36 0 19.36 16.02
14-08-25 19.33 19.33 19.33 0 19.33 16.00
14-08-22 19.26 19.26 19.26 0 19.26 15.94
14-08-21 19.30 19.30 19.30 0 19.30 15.97
14-08-20 19.24 19.24 19.24 0 19.24 15.92
14-08-19 19.21 19.21 19.21 0 19.21 15.90
Date Open High Low Vol Cls adjCls
14-08-18 19.16 19.16 19.16 0 19.16 15.86
14-08-15 19.04 19.04 19.04 0 19.04 15.76
14-08-14 19.04 19.04 19.04 0 19.04 15.76
14-08-13 18.95 18.95 18.95 0 18.95 15.68
14-08-12 18.86 18.86 18.86 0 18.86 15.61
14-08-11 18.88 18.88 18.88 0 18.88 15.62
14-08-08 18.82 18.82 18.82 0 18.82 15.57
14-08-07 18.69 18.69 18.69 0 18.69 15.47
14-08-06 18.80 18.80 18.80 0 18.80 15.56
Date Open High Low Vol Cls adjCls
14-08-05 18.82 18.82 18.82 0 18.82 15.57
14-08-04 18.95 18.95 18.95 0 18.95 15.68
14-08-01 18.87 18.87 18.87 0 18.87 15.62
14-07-31 18.91 18.91 18.91 0 18.91 15.65
14-07-30 19.16 19.16 19.16 0 19.16 15.86
14-07-29 19.19 19.19 19.19 0 19.19 15.88
14-07-28 19.26 19.26 19.26 0 19.26 15.94
14-07-25 19.28 19.28 19.28 0 19.28 15.96
14-07-24 19.35 19.35 19.35 0 19.35 16.01
Date Open High Low Vol Cls adjCls
14-07-23 19.32 19.32 19.32 0 19.32 15.99
14-07-22 19.31 19.31 19.31 0 19.31 15.98
14-07-21 19.22 19.22 19.22 0 19.22 15.91
14-07-18 19.27 19.27 19.27 0 19.27 15.95
14-07-17 19.14 19.14 19.14 0 19.14 15.84
14-07-16 19.31 19.31 19.31 0 19.31 15.98
14-07-15 19.26 19.26 19.26 0 19.26 15.94
14-07-14 19.28 19.28 19.28 0 19.28 15.96
14-07-11 19.22 19.22 19.22 0 19.22 15.91
Date Open High Low Vol Cls adjCls
14-07-10 19.21 19.21 19.21 0 19.21 15.90
14-07-09 19.29 19.29 19.29 0 19.29 15.96
14-07-08 19.27 19.27 19.27 0 19.27 15.95
14-07-07 19.36 19.36 19.36 0 19.36 16.02
14-07-03 19.44 19.44 19.44 0 19.44 16.09
14-07-02 19.38 19.38 19.38 0 19.38 16.04
14-07-01 19.42 19.42 19.42 0 19.42 16.07
14-06-30 19.34 19.34 19.34 0 19.34 16.00
14-06-27 19.31 19.31 19.31 0 19.31 15.98
Date Open High Low Vol Cls adjCls
14-06-26 19.39 19.39 19.39 0 19.39 15.95
14-06-25 19.40 19.40 19.40 0 19.40 15.96
14-06-24 19.36 19.36 19.36 0 19.36 15.93
14-06-23 19.46 19.46 19.46 0 19.46 16.01
14-06-20 19.47 19.47 19.47 0 19.47 16.02
14-06-19 19.44 19.44 19.44 0 19.44 15.99
14-06-18 19.39 19.39 19.39 0 19.39 15.95
14-06-17 19.28 19.28 19.28 0 19.28 15.86
14-06-16 19.23 19.23 19.23 0 19.23 15.82
Date Open High Low Vol Cls adjCls
14-06-13 19.23 19.23 19.23 0 19.23 15.82
14-06-12 19.18 19.18 19.18 0 19.18 15.78
14-06-11 19.25 19.25 19.25 0 19.25 15.84
14-06-10 19.32 19.32 19.32 0 19.32 15.90
14-06-09 19.35 19.35 19.35 0 19.35 15.92
14-06-06 19.33 19.33 19.33 0 19.33 15.90
14-06-05 19.25 19.25 19.25 0 19.25 15.84
14-06-04 19.13 19.13 19.13 0 19.13 15.74
14-06-03 19.12 19.12 19.12 0 19.12 15.73
Date Open High Low Vol Cls adjCls
14-06-02 19.12 19.12 19.12 0 19.12 15.73
14-05-30 19.07 19.07 19.07 0 19.07 15.69
14-05-29 19.06 19.06 19.06 0 19.06 15.68
14-05-28 18.98 18.98 18.98 0 18.98 15.62
14-05-27 18.98 18.98 18.98 0 18.98 15.62
14-05-23 18.90 18.90 18.90 0 18.90 15.55
14-05-22 18.84 18.84 18.84 0 18.84 15.50
14-05-21 18.80 18.80 18.80 0 18.80 15.47
14-05-20 18.72 18.72 18.72 0 18.72 15.40
Date Open High Low Vol Cls adjCls
14-05-19 18.81 18.81 18.81 0 18.81 15.48
14-05-16 18.76 18.76 18.76 0 18.76 15.44
14-05-15 18.73 18.73 18.73 0 18.73 15.41
14-05-14 18.85 18.85 18.85 0 18.85 15.51
14-05-13 18.89 18.89 18.89 0 18.89 15.54
14-05-12 18.90 18.90 18.90 0 18.90 15.55
14-05-09 18.75 18.75 18.75 0 18.75 15.43
14-05-08 18.77 18.77 18.77 0 18.77 15.44
14-05-07 18.77 18.77 18.77 0 18.77 15.44
Date Open High Low Vol Cls adjCls
14-05-06 18.67 18.67 18.67 0 18.67 15.36
14-05-05 18.74 18.74 18.74 0 18.74 15.42
14-05-02 18.75 18.75 18.75 0 18.75 15.43
14-05-01 18.74 18.74 18.74 0 18.74 15.42
14-04-30 18.74 18.74 18.74 0 18.74 15.42
14-04-29 18.68 18.68 18.68 0 18.68 15.37
14-04-28 18.62 18.62 18.62 0 18.62 15.32
14-04-25 18.62 18.62 18.62 0 18.62 15.32
14-04-24 18.71 18.71 18.71 0 18.71 15.39
Date Open High Low Vol Cls adjCls
14-04-23 18.68 18.68 18.68 0 18.68 15.37
14-04-22 18.68 18.68 18.68 0 18.68 15.37
14-04-21 18.61 18.61 18.61 0 18.61 15.31
14-04-17 18.57 18.57 18.57 0 18.57 15.28
14-04-16 18.57 18.57 18.57 0 18.57 15.28
14-04-15 18.44 18.44 18.44 0 18.44 15.17
14-04-14 18.39 18.39 18.39 0 18.39 15.13
14-04-11 18.31 18.31 18.31 0 18.31 15.06
14-04-10 18.45 18.45 18.45 0 18.45 15.18
Date Open High Low Vol Cls adjCls
14-04-09 18.68 18.68 18.68 0 18.68 15.37
14-04-08 18.55 18.55 18.55 0 18.55 15.26
14-04-07 18.49 18.49 18.49 0 18.49 15.21
14-04-04 18.65 18.65 18.65 0 18.65 15.34
14-04-03 18.76 18.76 18.76 0 18.76 15.44
14-04-02 18.77 18.77 18.77 0 18.77 15.44
14-04-01 18.75 18.75 18.75 0 18.75 15.43
14-03-31 18.66 18.66 18.66 0 18.66 15.35
14-03-28 18.53 18.53 18.53 0 18.53 15.25
Date Open High Low Vol Cls adjCls
14-03-27 18.53 18.53 18.53 0 18.53 15.17
14-03-26 18.52 18.52 18.52 0 18.52 15.16
14-03-25 18.58 18.58 18.58 0 18.58 15.21
14-03-24 18.51 18.51 18.51 0 18.51 15.15
14-03-21 18.57 18.57 18.57 0 18.57 15.20
14-03-20 18.57 18.57 18.57 0 18.57 15.20
14-03-19 18.51 18.51 18.51 0 18.51 15.15
14-03-18 18.61 18.61 18.61 0 18.61 15.24
14-03-17 18.51 18.51 18.51 0 18.51 15.15
Date Open High Low Vol Cls adjCls
14-03-14 18.39 18.39 18.39 0 18.39 15.06
14-03-13 18.40 18.40 18.40 0 18.40 15.06
14-03-12 18.54 18.54 18.54 0 18.54 15.18
14-03-11 18.55 18.55 18.55 0 18.55 15.19
14-03-10 18.62 18.62 18.62 0 18.62 15.24
14-03-07 18.66 18.66 18.66 0 18.66 15.28
14-03-06 18.71 18.71 18.71 0 18.71 15.32
14-03-05 18.65 18.65 18.65 0 18.65 15.27
14-03-04 18.66 18.66 18.66 0 18.66 15.28
Date Open High Low Vol Cls adjCls
14-03-03 18.44 18.44 18.44 0 18.44 15.10
14-02-28 18.57 18.57 18.57 0 18.57 15.20
14-02-27 18.52 18.52 18.52 0 18.52 15.16
14-02-26 18.46 18.46 18.46 0 18.46 15.11
14-02-25 18.47 18.47 18.47 0 18.47 15.12
14-02-24 18.47 18.47 18.47 0 18.47 15.12
14-02-21 18.40 18.40 18.40 0 18.40 15.06
14-02-20 18.38 18.38 18.38 0 18.38 15.05
14-02-19 18.29 18.29 18.29 0 18.29 14.97
Date Open High Low Vol Cls adjCls
14-02-18 18.37 18.37 18.37 0 18.37 15.04
14-02-14 18.30 18.30 18.30 0 18.30 14.98
14-02-13 18.23 18.23 18.23 0 18.23 14.92
14-02-12 18.15 18.15 18.15 0 18.15 14.86
14-02-11 18.14 18.14 18.14 0 18.14 14.85
14-02-10 17.98 17.98 17.98 0 17.98 14.72
14-02-07 17.97 17.97 17.97 0 17.97 14.71
14-02-06 17.83 17.83 17.83 0 17.83 14.60
14-02-05 17.63 17.63 17.63 0 17.63 14.43
Date Open High Low Vol Cls adjCls
14-02-04 17.66 17.66 17.66 0 17.66 14.46
14-02-03 17.56 17.56 17.56 0 17.56 14.38
14-01-31 17.84 17.84 17.84 0 17.84 14.61
14-01-30 17.92 17.92 17.92 0 17.92 14.67
14-01-29 17.80 17.80 17.80 0 17.80 14.57
14-01-28 17.92 17.92 17.92 0 17.92 14.67
14-01-27 17.79 17.79 17.79 0 17.79 14.56
14-01-24 17.85 17.85 17.85 0 17.85 14.61
14-01-23 18.17 18.17 18.17 0 18.17 14.88
Date Open High Low Vol Cls adjCls
14-01-22 18.30 18.30 18.30 0 18.30 14.98
14-01-21 18.29 18.29 18.29 0 18.29 14.97
14-01-17 18.26 18.26 18.26 0 18.26 14.95
14-01-16 18.29 18.29 18.29 0 18.29 14.97
14-01-15 18.33 18.33 18.33 0 18.33 15.01
14-01-14 18.26 18.26 18.26 0 18.26 14.95
14-01-13 18.13 18.13 18.13 0 18.13 14.84
14-01-10 18.27 18.27 18.27 0 18.27 14.96
14-01-09 18.19 18.19 18.19 0 18.19 14.89
Date Open High Low Vol Cls adjCls
14-01-08 18.18 18.18 18.18 0 18.18 14.88
14-01-07 18.18 18.18 18.18 0 18.18 14.88
14-01-06 18.11 18.11 18.11 0 18.11 14.83
14-01-03 18.12 18.12 18.12 0 18.12 14.83
14-01-02 18.10 18.10 18.10 0 18.10 14.82
13-12-31 18.25 18.25 18.25 0 18.25 14.94
13-12-30 18.35 18.35 18.35 0 18.35 14.90
13-12-27 18.32 18.32 18.32 0 18.32 14.88
13-12-26 18.31 18.31 18.31 0 18.31 14.87
Date Open High Low Vol Cls adjCls
13-12-24 18.27 18.27 18.27 0 18.27 14.84
13-12-23 18.24 18.24 18.24 0 18.24 14.81
13-12-20 18.15 18.15 18.15 0 18.15 14.74
13-12-19 18.94 18.94 18.94 0 18.94 14.67
13-12-18 18.95 18.95 18.95 0 18.95 14.67
13-12-17 18.78 18.78 18.78 0 18.78 14.54
13-12-16 18.81 18.81 18.81 0 18.81 14.57
13-12-13 18.71 18.71 18.71 0 18.71 14.49
13-12-12 18.70 18.70 18.70 0 18.70 14.48
Date Open High Low Vol Cls adjCls
13-12-11 18.75 18.75 18.75 0 18.75 14.52
13-12-10 18.93 18.93 18.93 0 18.93 14.66
13-12-09 18.96 18.96 18.96 0 18.96 14.68
13-12-06 18.93 18.93 18.93 0 18.93 14.66
13-12-05 18.79 18.79 18.79 0 18.79 14.55
13-12-04 18.84 18.84 18.84 0 18.84 14.59
13-12-03 18.87 18.87 18.87 0 18.87 14.61
13-12-02 18.98 18.98 18.98 0 18.98 14.70
13-11-29 18.98 18.98 18.98 0 18.98 14.70
Date Open High Low Vol Cls adjCls
13-11-27 18.99 18.99 18.99 0 18.99 14.70
13-11-26 18.95 18.95 18.95 0 18.95 14.67
13-11-25 18.96 18.96 18.96 0 18.96 14.68
13-11-22 18.96 18.96 18.96 0 18.96 14.68
13-11-21 18.91 18.91 18.91 0 18.91 14.64
13-11-20 18.82 18.82 18.82 0 18.82 14.57
13-11-19 18.88 18.88 18.88 0 18.88 14.62
13-11-18 18.94 18.94 18.94 0 18.94 14.67
13-11-15 18.97 18.97 18.97 0 18.97 14.69
Date Open High Low Vol Cls adjCls
13-11-14 18.90 18.90 18.90 0 18.90 14.64
13-11-13 18.82 18.82 18.82 0 18.82 14.57
13-11-12 18.73 18.73 18.73 0 18.73 14.50
13-11-11 18.78 18.78 18.78 0 18.78 14.54
13-11-08 18.76 18.76 18.76 0 18.76 14.53
13-11-07 18.61 18.61 18.61 0 18.61 14.41
13-11-06 18.80 18.80 18.80 0 18.80 14.56
13-11-05 18.74 18.74 18.74 0 18.74 14.51
13-11-04 18.84 18.84 18.84 0 18.84 14.59
Date Open High Low Vol Cls adjCls
13-11-01 18.75 18.75 18.75 0 18.75 14.52
13-10-31 18.76 18.76 18.76 0 18.76 14.53
13-10-30 18.82 18.82 18.82 0 18.82 14.57
13-10-29 18.88 18.88 18.88 0 18.88 14.62
13-10-28 18.81 18.81 18.81 0 18.81 14.57
13-10-25 18.80 18.80 18.80 0 18.80 14.56
13-10-24 18.78 18.78 18.78 0 18.78 14.54
13-10-23 18.74 18.74 18.74 0 18.74 14.51
13-10-22 18.85 18.85 18.85 0 18.85 14.60
Date Open High Low Vol Cls adjCls
13-10-21 18.78 18.78 18.78 0 18.78 14.54
13-10-18 18.78 18.78 18.78 0 18.78 14.54
13-10-17 18.71 18.71 18.71 0 18.71 14.49
13-10-16 18.57 18.57 18.57 0 18.57 14.38
13-10-15 18.39 18.39 18.39 0 18.39 14.24
13-10-14 18.46 18.46 18.46 0 18.46 14.29
13-10-11 18.42 18.42 18.42 0 18.42 14.26
13-10-10 18.33 18.33 18.33 0 18.33 14.19
13-10-09 18.05 18.05 18.05 0 18.05 13.98
Date Open High Low Vol Cls adjCls
13-10-08 18.03 18.03 18.03 0 18.03 13.96
13-10-07 18.16 18.16 18.16 0 18.16 14.06
13-10-04 18.27 18.27 18.27 0 18.27 14.15
13-10-03 18.19 18.19 18.19 0 18.19 14.09
13-10-02 18.28 18.28 18.28 0 18.28 14.16
13-10-01 18.27 18.27 18.27 0 18.27 14.15
13-09-30 18.16 18.16 18.16 0 18.16 14.06
13-09-27 18.22 18.22 18.22 0 18.22 14.11
13-09-26 18.36 18.36 18.36 0 18.36 14.15
Date Open High Low Vol Cls adjCls
13-09-25 18.36 18.36 18.36 0 18.36 14.15
13-09-24 18.35 18.35 18.35 0 18.35 14.14
13-09-23 18.36 18.36 18.36 0 18.36 14.15
13-09-20 18.40 18.40 18.40 0 18.40 14.18
13-09-19 18.51 18.51 18.51 0 18.51 14.26
13-09-18 18.57 18.57 18.57 0 18.57 14.31
13-09-17 18.37 18.37 18.37 0 18.37 14.16
13-09-16 18.32 18.32 18.32 0 18.32 14.12
13-09-13 18.20 18.20 18.20 0 18.20 14.02
Date Open High Low Vol Cls adjCls
13-09-12 18.17 18.17 18.17 0 18.17 14.00
13-09-11 18.22 18.22 18.22 0 18.22 14.04
13-09-10 18.18 18.18 18.18 0 18.18 14.01
13-09-09 18.07 18.07 18.07 0 18.07 13.92
13-09-06 17.91 17.91 17.91 0 17.91 13.80
13-09-05 17.87 17.87 17.87 0 17.87 13.77
13-09-04 17.85 17.85 17.85 0 17.85 13.76
13-09-03 17.76 17.76 17.76 0 17.76 13.69
13-08-30 17.66 17.66 17.66 0 17.66 13.61
Date Open High Low Vol Cls adjCls
13-08-29 17.75 17.75 17.75 0 17.75 13.68
13-08-28 17.72 17.72 17.72 0 17.72 13.65
13-08-27 17.70 17.70 17.70 0 17.70 13.64
13-08-26 17.93 17.93 17.93 0 17.93 13.82
13-08-23 17.98 17.98 17.98 0 17.98 13.86
13-08-22 17.93 17.93 17.93 0 17.93 13.82
13-08-21 17.81 17.81 17.81 0 17.81 13.72
13-08-20 17.93 17.93 17.93 0 17.93 13.82
13-08-19 17.88 17.88 17.88 0 17.88 13.78
Date Open High Low Vol Cls adjCls
13-08-16 18.01 18.01 18.01 0 18.01 13.88
13-08-15 18.04 18.04 18.04 0 18.04 13.90
13-08-14 18.21 18.21 18.21 0 18.21 14.03
13-08-13 18.23 18.23 18.23 0 18.23 14.05
13-08-12 18.21 18.21 18.21 0 18.21 14.03
13-08-09 18.23 18.23 18.23 0 18.23 14.05
13-08-08 18.21 18.21 18.21 0 18.21 14.03
13-08-07 18.13 18.13 18.13 0 18.13 13.97
13-08-06 18.19 18.19 18.19 0 18.19 14.02
Date Open High Low Vol Cls adjCls
13-08-05 18.29 18.29 18.29 0 18.29 14.09
13-08-02 18.30 18.30 18.30 0 18.30 14.10
13-08-01 18.28 18.28 18.28 0 18.28 14.09
13-07-31 18.12 18.12 18.12 0 18.12 13.96
13-07-30 18.10 18.10 18.10 0 18.10 13.95
13-07-29 18.09 18.09 18.09 0 18.09 13.94
13-07-26 18.15 18.15 18.15 0 18.15 13.99
13-07-25 18.17 18.17 18.17 0 18.17 14.00
13-07-24 18.13 18.13 18.13 0 18.13 13.97
Date Open High Low Vol Cls adjCls
13-07-23 18.20 18.20 18.20 0 18.20 14.02
13-07-22 18.18 18.18 18.18 0 18.18 14.01
13-07-19 18.12 18.12 18.12 0 18.12 13.96
13-07-18 18.10 18.10 18.10 0 18.10 13.95
13-07-17 17.98 17.98 17.98 0 17.98 13.86
13-07-16 17.94 17.94 17.94 0 17.94 13.82
13-07-15 17.97 17.97 17.97 0 17.97 13.85
13-07-12 17.92 17.92 17.92 0 17.92 13.81
13-07-11 17.92 17.92 17.92 0 17.92 13.81
Date Open High Low Vol Cls adjCls
13-07-10 17.73 17.73 17.73 0 17.73 13.66
13-07-09 17.72 17.72 17.72 0 17.72 13.65
13-07-08 17.62 17.62 17.62 0 17.62 13.58
13-07-05 17.55 17.55 17.55 0 17.55 13.52
13-07-03 17.43 17.43 17.43 0 17.43 13.43
13-07-02 17.47 17.47 17.47 0 17.47 13.46
13-07-01 17.49 17.49 17.49 0 17.49 13.48
13-06-28 17.40 17.40 17.40 0 17.40 13.41
13-06-27 17.56 17.56 17.56 0 17.56 13.44
Date Open High Low Vol Cls adjCls
13-06-26 17.39 17.39 17.39 0 17.39 13.31
13-06-25 17.27 17.27 17.27 0 17.27 13.21
13-06-24 17.14 17.14 17.14 0 17.14 13.11
13-06-21 17.34 17.34 17.34 0 17.34 13.27
13-06-20 17.34 17.34 17.34 0 17.34 13.27
13-06-19 17.72 17.72 17.72 0 17.72 13.56
13-06-18 17.93 17.93 17.93 0 17.93 13.72
13-06-17 17.83 17.83 17.83 0 17.83 13.64
13-06-14 17.71 17.71 17.71 0 17.71 13.55
Date Open High Low Vol Cls adjCls
13-06-13 17.79 17.79 17.79 0 17.79 13.61
13-06-12 17.59 17.59 17.59 0 17.59 13.46
13-06-11 17.68 17.68 17.68 0 17.68 13.53
13-06-10 17.87 17.87 17.87 0 17.87 13.67
13-06-07 17.86 17.86 17.86 0 17.86 13.67
13-06-06 17.71 17.71 17.71 0 17.71 13.55
13-06-05 17.60 17.60 17.60 0 17.60 13.47
13-06-04 17.83 17.83 17.83 0 17.83 13.64
13-06-03 17.90 17.90 17.90 0 17.90 13.70
Date Open High Low Vol Cls adjCls
13-05-31 17.87 17.87 17.87 0 17.87 13.67
13-05-30 18.07 18.07 18.07 0 18.07 13.83
13-05-29 18.00 18.00 18.00 0 18.00 13.77
13-05-28 18.12 18.12 18.12 0 18.12 13.86
13-05-24 18.04 18.04 18.04 0 18.04 13.80
13-05-23 18.09 18.09 18.09 0 18.09 13.84
13-05-22 18.18 18.18 18.18 0 18.18 13.91
13-05-21 18.33 18.33 18.33 0 18.33 14.03
13-05-20 18.31 18.31 18.31 0 18.31 14.01
Date Open High Low Vol Cls adjCls
13-05-17 18.26 18.26 18.26 0 18.26 13.97
13-05-16 18.14 18.14 18.14 0 18.14 13.88
13-05-15 18.21 18.21 18.21 0 18.21 13.93
13-05-14 18.15 18.15 18.15 0 18.15 13.89
13-05-13 18.04 18.04 18.04 0 18.04 13.80
13-05-10 18.07 18.07 18.07 0 18.07 13.83
13-05-09 18.01 18.01 18.01 0 18.01 13.78
13-05-08 18.08 18.08 18.08 0 18.08 13.83
13-05-07 18.00 18.00 18.00 0 18.00 13.77
Date Open High Low Vol Cls adjCls
13-05-06 17.93 17.93 17.93 0 17.93 13.72
13-05-03 17.90 17.90 17.90 0 17.90 13.70
13-05-02 17.74 17.74 17.74 0 17.74 13.57
13-05-01 17.64 17.64 17.64 0 17.64 13.50
13-04-30 17.78 17.78 17.78 0 17.78 13.60
13-04-29 17.73 17.73 17.73 0 17.73 13.57
13-04-26 17.62 17.62 17.62 0 17.62 13.48
13-04-25 17.66 17.66 17.66 0 17.66 13.51
13-04-24 17.60 17.60 17.60 0 17.60 13.47
Date Open High Low Vol Cls adjCls
13-04-23 17.51 17.51 17.51 0 17.51 13.40
13-04-22 17.36 17.36 17.36 0 17.36 13.28
13-04-19 17.32 17.32 17.32 0 17.32 13.25
13-04-18 17.18 17.18 17.18 0 17.18 13.15
13-04-17 17.24 17.24 17.24 0 17.24 13.19
13-04-16 17.47 17.47 17.47 0 17.47 13.37
13-04-15 17.26 17.26 17.26 0 17.26 13.21
13-04-12 17.65 17.65 17.65 0 17.65 13.50
13-04-11 17.70 17.70 17.70 0 17.70 13.54
Date Open High Low Vol Cls adjCls
13-04-10 17.63 17.63 17.63 0 17.63 13.49
13-04-09 17.46 17.46 17.46 0 17.46 13.36
13-04-08 17.40 17.40 17.40 0 17.40 13.31
13-04-05 17.29 17.29 17.29 0 17.29 13.23
13-04-04 17.34 17.34 17.34 0 17.34 13.27
13-04-03 17.27 17.27 17.27 0 17.27 13.21
13-04-02 17.43 17.43 17.43 0 17.43 13.34
13-04-01 17.38 17.38 17.38 0 17.38 13.30
13-03-28 17.46 17.46 17.46 0 17.46 13.36
Date Open High Low Vol Cls adjCls
13-03-27 17.47 17.47 17.47 0 17.47 13.32
13-03-26 17.50 17.50 17.50 0 17.50 13.35
13-03-25 17.41 17.41 17.41 0 17.41 13.28
13-03-22 17.47 17.47 17.47 0 17.47 13.32
13-03-21 17.40 17.40 17.40 0 17.40 13.27
13-03-20 17.52 17.52 17.52 0 17.52 13.36
13-03-19 17.40 17.40 17.40 0 17.40 13.27
13-03-18 17.47 17.47 17.47 0 17.47 13.32
13-03-15 17.59 17.59 17.59 0 17.59 13.41
Date Open High Low Vol Cls adjCls
13-03-14 17.59 17.59 17.59 0 17.59 13.41
13-03-13 17.49 17.49 17.49 0 17.49 13.34
13-03-12 17.48 17.48 17.48 0 17.48 13.33
13-03-11 17.49 17.49 17.49 0 17.49 13.34
13-03-08 17.45 17.45 17.45 0 17.45 13.31
13-03-07 17.36 17.36 17.36 0 17.36 13.24
13-03-06 17.31 17.31 17.31 0 17.31 13.20
13-03-05 17.29 17.29 17.29 0 17.29 13.19
13-03-04 17.14 17.14 17.14 0 17.14 13.07
Date Open High Low Vol Cls adjCls
13-03-01 17.12 17.12 17.12 0 17.12 13.06
13-02-28 17.12 17.12 17.12 0 17.12 13.06
13-02-27 17.12 17.12 17.12 0 17.12 13.06
13-02-26 16.93 16.93 16.93 0 16.93 12.91
13-02-25 16.87 16.87 16.87 0 16.87 12.87
13-02-22 17.12 17.12 17.12 0 17.12 13.06
13-02-21 16.98 16.98 16.98 0 16.98 12.95
13-02-20 17.11 17.11 17.11 0 17.11 13.05
13-02-19 17.33 17.33 17.33 0 17.33 13.22
Date Open High Low Vol Cls adjCls
13-02-15 17.21 17.21 17.21 0 17.21 13.12
13-02-14 17.24 17.24 17.24 0 17.24 13.15
13-02-13 17.24 17.24 17.24 0 17.24 13.15
13-02-12 17.19 17.19 17.19 0 17.19 13.11
13-02-11 17.15 17.15 17.15 0 17.15 13.08
13-02-08 17.16 17.16 17.16 0 17.16 13.09
13-02-07 17.09 17.09 17.09 0 17.09 13.03
13-02-06 17.15 17.15 17.15 0 17.15 13.08
13-02-05 17.14 17.14 17.14 0 17.14 13.07
Date Open High Low Vol Cls adjCls
13-02-04 17.02 17.02 17.02 0 17.02 12.98
13-02-01 17.21 17.21 17.21 0 17.21 13.12
13-01-31 17.06 17.06 17.06 0 17.06 13.01
13-01-30 17.10 17.10 17.10 0 17.10 13.04
13-01-29 17.12 17.12 17.12 0 17.12 13.06
13-01-28 17.05 17.05 17.05 0 17.05 13.00
13-01-25 17.07 17.07 17.07 0 17.07 13.02
13-01-24 16.99 16.99 16.99 0 16.99 12.96
13-01-23 16.96 16.96 16.96 0 16.96 12.93
Date Open High Low Vol Cls adjCls
13-01-22 16.97 16.97 16.97 0 16.97 12.94
13-01-18 16.89 16.89 16.89 0 16.89 12.88
13-01-17 16.88 16.88 16.88 0 16.88 12.87
13-01-16 16.77 16.77 16.77 0 16.77 12.79
13-01-15 16.78 16.78 16.78 0 16.78 12.80
13-01-14 16.75 16.75 16.75 0 16.75 12.77
13-01-11 16.74 16.74 16.74 0 16.74 12.77
13-01-10 16.75 16.75 16.75 0 16.75 12.77
13-01-09 16.64 16.64 16.64 0 16.64 12.69
Date Open High Low Vol Cls adjCls
13-01-08 16.58 16.58 16.58 0 16.58 12.64
13-01-07 16.62 16.62 16.62 0 16.62 12.67
13-01-04 16.65 16.65 16.65 0 16.65 12.70
13-01-03 16.55 16.55 16.55 0 16.55 12.62
13-01-02 16.58 16.58 16.58 0 16.58 12.64
12-12-31 16.28 16.28 16.28 0 16.28 12.42
12-12-28 16.10 16.10 16.10 0 16.10 12.28
12-12-27 16.36 16.36 16.36 0 16.36 12.37
12-12-26 16.36 16.36 16.36 0 16.36 12.37
Date Open High Low Vol Cls adjCls
12-12-24 16.40 16.40 16.40 0 16.40 12.40
12-12-21 16.43 16.43 16.43 0 16.43 12.42
12-12-20 16.54 16.54 16.54 0 16.54 12.50
12-12-19 16.56 16.56 16.56 0 16.56 12.44
12-12-18 16.58 16.58 16.58 0 16.58 12.46
12-12-17 16.42 16.42 16.42 0 16.42 12.34
12-12-14 16.31 16.31 16.31 0 16.31 12.26
12-12-13 16.31 16.31 16.31 0 16.31 12.26
12-12-12 16.38 16.38 16.38 0 16.38 12.31
Date Open High Low Vol Cls adjCls
12-12-11 16.34 16.34 16.34 0 16.34 12.28
12-12-10 16.26 16.26 16.26 0 16.26 12.22
12-12-07 16.24 16.24 16.24 0 16.24 12.20
12-12-06 16.20 16.20 16.20 0 16.20 12.17
12-12-05 16.18 16.18 16.18 0 16.18 12.16
12-12-04 16.12 16.12 16.12 0 16.12 12.11
12-12-03 16.11 16.11 16.11 0 16.11 12.11
12-11-30 16.14 16.14 16.14 0 16.14 12.13
12-11-29 16.12 16.12 16.12 0 16.12 12.11
Date Open High Low Vol Cls adjCls
12-11-28 16.05 16.05 16.05 0 16.05 12.06
12-11-27 15.96 15.96 15.96 0 15.96 11.99
12-11-26 16.02 16.02 16.02 0 16.02 12.04
12-11-23 16.05 16.05 16.05 0 16.05 12.06
12-11-21 15.85 15.85 15.85 0 15.85 11.91
12-11-20 15.82 15.82 15.82 0 15.82 11.89
12-11-19 15.81 15.81 15.81 0 15.81 11.88
12-11-16 15.55 15.55 15.55 0 15.55 11.68
12-11-15 15.51 15.51 15.51 0 15.51 11.65
Date Open High Low Vol Cls adjCls
12-11-14 15.53 15.53 15.53 0 15.53 11.67
12-11-13 15.68 15.68 15.68 0 15.68 11.78
12-11-12 15.72 15.72 15.72 0 15.72 11.81
12-11-09 15.72 15.72 15.72 0 15.72 11.81
12-11-08 15.72 15.72 15.72 0 15.72 11.81
12-11-07 15.87 15.87 15.87 0 15.87 11.93
12-11-06 16.12 16.12 16.12 0 16.12 12.11
12-11-05 16.01 16.01 16.01 0 16.01 12.03
12-11-02 15.99 15.99 15.99 0 15.99 12.02
Date Open High Low Vol Cls adjCls
12-11-01 16.13 16.13 16.13 0 16.13 12.12
12-10-31 15.97 15.97 15.97 0 15.97 12.00
12-10-26 15.93 15.93 15.93 0 15.93 11.97
12-10-25 15.97 15.97 15.97 0 15.97 12.00
12-10-24 15.92 15.92 15.92 0 15.92 11.96
12-10-23 15.94 15.94 15.94 0 15.94 11.98
12-10-22 16.14 16.14 16.14 0 16.14 12.13
12-10-19 16.12 16.12 16.12 0 16.12 12.11
12-10-18 16.29 16.29 16.29 0 16.29 12.24
Date Open High Low Vol Cls adjCls
12-10-17 16.29 16.29 16.29 0 16.29 12.24
12-10-16 16.19 16.19 16.19 0 16.19 12.17
12-10-15 16.02 16.02 16.02 0 16.02 12.04
12-10-12 15.94 15.94 15.94 0 15.94 11.98
12-10-11 15.99 15.99 15.99 0 15.99 12.02
12-10-10 15.93 15.93 15.93 0 15.93 11.97
12-10-09 16.00 16.00 16.00 0 16.00 12.02
12-10-08 16.11 16.11 16.11 0 16.11 12.11
12-10-05 16.17 16.17 16.17 0 16.17 12.15
Date Open High Low Vol Cls adjCls
12-10-04 16.12 16.12 16.12 0 16.12 12.11
12-10-03 16.03 16.03 16.03 0 16.03 12.05
12-10-02 16.01 16.01 16.01 0 16.01 12.03
12-10-01 15.99 15.99 15.99 0 15.99 12.02
12-09-28 15.94 15.94 15.94 0 15.94 11.98
12-09-27 16.08 16.08 16.08 0 16.08 12.02
12-09-26 15.96 15.96 15.96 0 15.96 11.93
12-09-25 16.06 16.06 16.06 0 16.06 12.01
12-09-24 16.22 16.22 16.22 0 16.22 12.13
Date Open High Low Vol Cls adjCls
12-09-21 16.27 16.27 16.27 0 16.27 12.16
12-09-20 16.25 16.25 16.25 0 16.25 12.15
12-09-19 16.31 16.31 16.31 0 16.31 12.19
12-09-18 16.29 16.29 16.29 0 16.29 12.18
12-09-17 16.34 16.34 16.34 0 16.34 12.22
12-09-14 16.44 16.44 16.44 0 16.44 12.29
12-09-13 16.33 16.33 16.33 0 16.33 12.21
12-09-12 16.15 16.15 16.15 0 16.15 12.07
12-09-11 16.08 16.08 16.08 0 16.08 12.02
Date Open High Low Vol Cls adjCls
12-09-10 16.01 16.01 16.01 0 16.01 11.97
12-09-07 16.06 16.06 16.06 0 16.06 12.01
12-09-06 15.95 15.95 15.95 0 15.95 11.92
12-09-05 15.69 15.69 15.69 0 15.69 11.73
12-09-04 15.69 15.69 15.69 0 15.69 11.73
12-08-31 15.69 15.69 15.69 0 15.69 11.73
12-08-30 15.62 15.62 15.62 0 15.62 11.68
12-08-29 15.69 15.69 15.69 0 15.69 11.73
12-08-28 15.69 15.69 15.69 0 15.69 11.73
Date Open High Low Vol Cls adjCls
12-08-27 15.69 15.69 15.69 0 15.69 11.73
12-08-24 15.70 15.70 15.70 0 15.70 11.74
12-08-23 15.66 15.66 15.66 0 15.66 11.71
12-08-22 15.74 15.74 15.74 0 15.74 11.77
12-08-21 15.76 15.76 15.76 0 15.76 11.78
12-08-20 15.74 15.74 15.74 0 15.74 11.77
12-08-17 15.75 15.75 15.75 0 15.75 11.78
12-08-16 15.73 15.73 15.73 0 15.73 11.76
12-08-15 15.62 15.62 15.62 0 15.62 11.68
Date Open High Low Vol Cls adjCls
12-08-14 15.60 15.60 15.60 0 15.60 11.66
12-08-13 15.60 15.60 15.60 0 15.60 11.66
12-08-10 15.61 15.61 15.61 0 15.61 11.67
12-08-09 15.60 15.60 15.60 0 15.60 11.66
12-08-08 15.58 15.58 15.58 0 15.58 11.65
12-08-07 15.57 15.57 15.57 0 15.57 11.64
12-08-06 15.48 15.48 15.48 0 15.48 11.57
12-08-03 15.44 15.44 15.44 0 15.44 11.54
12-08-02 15.15 15.15 15.15 0 15.15 11.33
Date Open High Low Vol Cls adjCls
12-08-01 15.26 15.26 15.26 0 15.26 11.41
12-07-31 15.29 15.29 15.29 0 15.29 11.43
12-07-30 15.34 15.34 15.34 0 15.34 11.47
12-07-27 15.33 15.33 15.33 0 15.33 11.46
12-07-26 15.10 15.10 15.10 0 15.10 11.29
12-07-25 14.89 14.89 14.89 0 14.89 11.13
12-07-24 14.87 14.87 14.87 0 14.87 11.12
12-07-23 14.98 14.98 14.98 0 14.98 11.20
12-07-20 15.15 15.15 15.15 0 15.15 11.33
Date Open High Low Vol Cls adjCls
12-07-19 15.30 15.30 15.30 0 15.30 11.44
12-07-18 15.25 15.25 15.25 0 15.25 11.40
12-07-17 15.17 15.17 15.17 0 15.17 11.34
12-07-16 15.11 15.11 15.11 0 15.11 11.30
12-07-13 15.12 15.12 15.12 0 15.12 11.30
12-07-12 14.93 14.93 14.93 0 14.93 11.16
12-07-11 15.01 15.01 15.01 0 15.01 11.22
12-07-10 15.00 15.00 15.00 0 15.00 11.21
12-07-09 15.07 15.07 15.07 0 15.07 11.27
Date Open High Low Vol Cls adjCls
12-07-06 15.11 15.11 15.11 0 15.11 11.30
12-07-05 15.24 15.24 15.24 0 15.24 11.39
12-07-03 15.33 15.33 15.33 0 15.33 11.46
12-07-02 15.21 15.21 15.21 0 15.21 11.37
12-06-29 15.18 15.18 15.18 0 15.18 11.35
12-06-28 14.96 14.96 14.96 0 14.96 11.09
12-06-27 14.96 14.96 14.96 0 14.96 11.09
12-06-26 14.83 14.83 14.83 0 14.83 11.00
12-06-25 14.79 14.79 14.79 0 14.79 10.97
Date Open High Low Vol Cls adjCls
12-06-22 15.00 15.00 15.00 0 15.00 11.12
12-06-21 14.93 14.93 14.93 0 14.93 11.07
12-06-20 15.21 15.21 15.21 0 15.21 11.28
12-06-19 15.19 15.19 15.19 0 15.19 11.26
12-06-18 15.01 15.01 15.01 0 15.01 11.13
12-06-15 15.00 15.00 15.00 0 15.00 11.12
12-06-14 14.88 14.88 14.88 0 14.88 11.03
12-06-13 14.78 14.78 14.78 0 14.78 10.96
12-06-12 14.88 14.88 14.88 0 14.88 11.03
Date Open High Low Vol Cls adjCls
12-06-11 14.74 14.74 14.74 0 14.74 10.93
12-06-08 14.89 14.89 14.89 0 14.89 11.04
12-06-07 14.83 14.83 14.83 0 14.83 11.00
12-06-06 14.83 14.83 14.83 0 14.83 11.00
12-06-05 14.54 14.54 14.54 0 14.54 10.78
12-06-04 14.46 14.46 14.46 0 14.46 10.72
12-06-01 14.51 14.51 14.51 0 14.51 10.76
12-05-31 14.81 14.81 14.81 0 14.81 10.98
12-05-30 14.85 14.85 14.85 0 14.85 11.01
Date Open High Low Vol Cls adjCls
12-05-29 15.08 15.08 15.08 0 15.08 11.18
12-05-25 14.93 14.93 14.93 0 14.93 11.07
12-05-24 14.94 14.94 14.94 0 14.94 11.08
12-05-23 14.93 14.93 14.93 0 14.93 11.07
12-05-22 14.97 14.97 14.97 0 14.97 11.10
12-05-21 14.97 14.97 14.97 0 14.97 11.10
12-05-18 14.79 14.79 14.79 0 14.79 10.97
12-05-17 14.89 14.89 14.89 0 14.89 11.04
12-05-16 15.11 15.11 15.11 0 15.11 11.20
Date Open High Low Vol Cls adjCls
12-05-15 15.23 15.23 15.23 0 15.23 11.29
12-05-14 15.31 15.31 15.31 0 15.31 11.35
12-05-11 15.51 15.51 15.51 0 15.51 11.50
12-05-10 15.53 15.53 15.53 0 15.53 11.52
12-05-09 15.50 15.50 15.50 0 15.50 11.49
12-05-08 15.59 15.59 15.59 0 15.59 11.56
12-05-07 15.67 15.67 15.67 0 15.67 11.62
12-05-04 15.67 15.67 15.67 0 15.67 11.62
12-05-03 15.89 15.89 15.89 0 15.89 11.78
Date Open High Low Vol Cls adjCls
12-05-02 15.99 15.99 15.99 0 15.99 11.86
12-05-01 16.02 16.02 16.02 0 16.02 11.88
12-04-30 15.96 15.96 15.96 0 15.96 11.83
12-04-27 16.01 16.01 16.01 0 16.01 11.87
12-04-26 15.96 15.96 15.96 0 15.96 11.83
12-04-25 15.89 15.89 15.89 0 15.89 11.78
12-04-24 15.72 15.72 15.72 0 15.72 11.66
12-04-23 15.65 15.65 15.65 0 15.65 11.60
12-04-20 15.79 15.79 15.79 0 15.79 11.71
Date Open High Low Vol Cls adjCls
12-04-19 15.76 15.76 15.76 0 15.76 11.69
12-04-18 15.81 15.81 15.81 0 15.81 11.72
12-04-17 15.85 15.85 15.85 0 15.85 11.75
12-04-16 15.66 15.66 15.66 0 15.66 11.61
12-04-13 15.66 15.66 15.66 0 15.66 11.61
12-04-12 15.83 15.83 15.83 0 15.83 11.74
12-04-11 15.62 15.62 15.62 0 15.62 11.58
12-04-10 15.52 15.52 15.52 0 15.52 11.51
12-04-09 15.74 15.74 15.74 0 15.74 11.67
Date Open High Low Vol Cls adjCls
12-04-05 15.90 15.90 15.90 0 15.90 11.79
12-04-04 15.92 15.92 15.92 0 15.92 11.80
12-04-03 16.09 16.09 16.09 0 16.09 11.93
12-04-02 16.16 16.16 16.16 0 16.16 11.98
12-03-30 16.06 16.06 16.06 0 16.06 11.91
12-03-29 16.11 16.11 16.11 0 16.11 11.89
12-03-28 16.15 16.15 16.15 0 16.15 11.92
12-03-27 16.24 16.24 16.24 0 16.24 11.98
12-03-26 16.28 16.28 16.28 0 16.28 12.01
Date Open High Low Vol Cls adjCls
12-03-23 16.11 16.11 16.11 0 16.11 11.89
12-03-22 16.04 16.04 16.04 0 16.04 11.84
12-03-21 16.17 16.17 16.17 0 16.17 11.93
12-03-20 16.19 16.19 16.19 0 16.19 11.95
12-03-19 16.29 16.29 16.29 0 16.29 12.02
12-03-16 16.24 16.24 16.24 0 16.24 11.98
12-03-15 16.21 16.21 16.21 0 16.21 11.96
12-03-14 16.12 16.12 16.12 0 16.12 11.89
12-03-13 16.17 16.17 16.17 0 16.17 11.93
Date Open High Low Vol Cls adjCls
12-03-12 15.92 15.92 15.92 0 15.92 11.75
12-03-09 15.96 15.96 15.96 0 15.96 11.78
12-03-08 15.92 15.92 15.92 0 15.92 11.75
12-03-07 15.74 15.74 15.74 0 15.74 11.61
12-03-06 15.63 15.63 15.63 0 15.63 11.53
12-03-05 15.91 15.91 15.91 0 15.91 11.74
12-03-02 16.00 16.00 16.00 0 16.00 11.81
12-03-01 16.07 16.07 16.07 0 16.07 11.86
12-02-29 15.99 15.99 15.99 0 15.99 11.80
Date Open High Low Vol Cls adjCls
12-02-28 16.05 16.05 16.05 0 16.05 11.84
12-02-27 16.00 16.00 16.00 0 16.00 11.81
12-02-24 16.00 16.00 16.00 0 16.00 11.81
12-02-23 15.94 15.94 15.94 0 15.94 11.76
12-02-22 15.87 15.87 15.87 0 15.87 11.71
12-02-21 15.90 15.90 15.90 0 15.90 11.73
12-02-17 15.87 15.87 15.87 0 15.87 11.71
12-02-16 15.83 15.83 15.83 0 15.83 11.68
12-02-15 15.69 15.69 15.69 0 15.69 11.58
Date Open High Low Vol Cls adjCls
12-02-14 15.73 15.73 15.73 0 15.73 11.61
12-02-13 15.76 15.76 15.76 0 15.76 11.63
12-02-10 15.67 15.67 15.67 0 15.67 11.56
12-02-09 15.80 15.80 15.80 0 15.80 11.66
12-02-08 15.78 15.78 15.78 0 15.78 11.64
12-02-07 15.74 15.74 15.74 0 15.74 11.61
12-02-06 15.72 15.72 15.72 0 15.72 11.60
12-02-03 15.75 15.75 15.75 0 15.75 11.62
12-02-02 15.55 15.55 15.55 0 15.55 11.47
Date Open High Low Vol Cls adjCls
12-02-01 15.52 15.52 15.52 0 15.52 11.45
12-01-31 15.35 15.35 15.35 0 15.35 11.33
12-01-30 15.33 15.33 15.33 0 15.33 11.31
12-01-27 15.40 15.40 15.40 0 15.40 11.36
12-01-26 15.37 15.37 15.37 0 15.37 11.34
12-01-25 15.40 15.40 15.40 0 15.40 11.36
12-01-24 15.29 15.29 15.29 0 15.29 11.28
12-01-23 15.31 15.31 15.31 0 15.31 11.30
12-01-20 15.26 15.26 15.26 0 15.26 11.26
Date Open High Low Vol Cls adjCls
12-01-19 15.27 15.27 15.27 0 15.27 11.27
12-01-18 15.19 15.19 15.19 0 15.19 11.21
12-01-17 15.04 15.04 15.04 0 15.04 11.10
12-01-13 14.98 14.98 14.98 0 14.98 11.05
12-01-12 15.05 15.05 15.05 0 15.05 11.10
12-01-11 15.00 15.00 15.00 0 15.00 11.07
12-01-10 15.01 15.01 15.01 0 15.01 11.08
12-01-09 14.86 14.86 14.86 0 14.86 10.96
12-01-06 14.82 14.82 14.82 0 14.82 10.94
Date Open High Low Vol Cls adjCls
12-01-05 14.84 14.84 14.84 0 14.84 10.95
12-01-04 14.85 14.85 14.85 0 14.85 10.96
12-01-03 14.84 14.84 14.84 0 14.84 10.95
11-12-30 14.61 14.61 14.61 0 14.61 10.78
11-12-29 14.75 14.75 14.75 0 14.75 10.79
11-12-28 14.61 14.61 14.61 0 14.61 10.68
11-12-27 14.78 14.78 14.78 0 14.78 10.81
11-12-23 14.77 14.77 14.77 0 14.77 10.80
11-12-22 14.67 14.67 14.67 0 14.67 10.73
Date Open High Low Vol Cls adjCls
11-12-21 14.57 14.57 14.57 0 14.57 10.65
11-12-20 14.57 14.57 14.57 0 14.57 10.65
11-12-19 14.23 14.23 14.23 0 14.23 10.40
11-12-16 14.38 14.38 14.38 0 14.38 10.51
11-12-15 14.33 14.33 14.33 0 14.33 10.47
11-12-14 14.28 14.28 14.28 0 14.28 10.44
11-12-13 14.45 14.45 14.45 0 14.45 10.56
11-12-12 14.57 14.57 14.57 0 14.57 10.65
11-12-09 14.79 14.79 14.79 0 14.79 10.81
Date Open High Low Vol Cls adjCls
11-12-08 14.60 14.60 14.60 0 14.60 10.67
11-12-07 14.87 14.87 14.87 0 14.87 10.87
11-12-06 14.85 14.85 14.85 0 14.85 10.85
11-12-05 14.87 14.87 14.87 0 14.87 10.87
11-12-02 14.75 14.75 14.75 0 14.75 10.78
11-12-01 14.73 14.73 14.73 0 14.73 10.77
11-11-30 14.77 14.77 14.77 0 14.77 10.80
11-11-29 14.26 14.26 14.26 0 14.26 10.42
11-11-28 14.22 14.22 14.22 0 14.22 10.39
Date Open High Low Vol Cls adjCls
11-11-25 13.88 13.88 13.88 0 13.88 10.14
11-11-23 13.92 13.92 13.92 0 13.92 10.17
11-11-22 14.20 14.20 14.20 0 14.20 10.38
11-11-21 14.26 14.26 14.26 0 14.26 10.42
11-11-18 14.49 14.49 14.49 0 14.49 10.59
11-11-17 14.50 14.50 14.50 0 14.50 10.60
11-11-16 14.70 14.70 14.70 0 14.70 10.74
11-11-15 14.86 14.86 14.86 0 14.86 10.86
11-11-14 14.85 14.85 14.85 0 14.85 10.85
Date Open High Low Vol Cls adjCls
11-11-11 14.96 14.96 14.96 0 14.96 10.93
11-11-10 14.71 14.71 14.71 0 14.71 10.75
11-11-09 14.63 14.63 14.63 0 14.63 10.69
11-11-08 15.10 15.10 15.10 0 15.10 11.04
11-11-07 14.96 14.96 14.96 0 14.96 10.93
11-11-04 14.94 14.94 14.94 0 14.94 10.92
11-11-03 15.00 15.00 15.00 0 15.00 10.96
11-11-02 14.75 14.75 14.75 0 14.75 10.78
11-11-01 14.56 14.56 14.56 0 14.56 10.64
Date Open High Low Vol Cls adjCls
11-10-31 14.93 14.93 14.93 0 14.93 10.91
11-10-28 15.30 15.30 15.30 0 15.30 11.18
11-10-27 15.30 15.30 15.30 0 15.30 11.18
11-10-26 14.81 14.81 14.81 0 14.81 10.82
11-10-25 14.67 14.67 14.67 0 14.67 10.72
11-10-24 14.87 14.87 14.87 0 14.87 10.87
11-10-21 14.65 14.65 14.65 0 14.65 10.71
11-10-20 14.40 14.40 14.40 0 14.40 10.53
11-10-19 14.37 14.37 14.37 0 14.37 10.50
Date Open High Low Vol Cls adjCls
11-10-18 14.50 14.50 14.50 0 14.50 10.60
11-10-17 14.28 14.28 14.28 0 14.28 10.44
11-10-14 14.50 14.50 14.50 0 14.50 10.60
11-10-13 14.29 14.29 14.29 0 14.29 10.44
11-10-12 14.30 14.30 14.30 0 14.30 10.45
11-10-11 14.12 14.12 14.12 0 14.12 10.32
11-10-10 14.10 14.10 14.10 0 14.10 10.31
11-10-07 13.75 13.75 13.75 0 13.75 10.05
11-10-06 13.83 13.83 13.83 0 13.83 10.11
Date Open High Low Vol Cls adjCls
11-10-05 13.57 13.57 13.57 0 13.57 9.92
11-10-04 13.37 13.37 13.37 0 13.37 9.77
11-10-03 13.20 13.20 13.20 0 13.20 9.65
11-09-30 13.55 13.55 13.55 0 13.55 9.90
11-09-29 13.93 13.93 13.93 0 13.93 10.13
11-09-28 13.84 13.84 13.84 0 13.84 10.06
11-09-27 14.09 14.09 14.09 0 14.09 10.24
11-09-26 13.90 13.90 13.90 0 13.90 10.10
11-09-23 13.71 13.71 13.71 0 13.71 9.97
Date Open High Low Vol Cls adjCls
11-09-22 13.67 13.67 13.67 0 13.67 9.94
11-09-21 14.09 14.09 14.09 0 14.09 10.24
11-09-20 14.42 14.42 14.42 0 14.42 10.48
11-09-19 14.44 14.44 14.44 0 14.44 10.50
11-09-16 14.61 14.61 14.61 0 14.61 10.62
11-09-15 14.58 14.58 14.58 0 14.58 10.60
11-09-14 14.39 14.39 14.39 0 14.39 10.46
11-09-13 14.24 14.24 14.24 0 14.24 10.35
11-09-12 14.12 14.12 14.12 0 14.12 10.26
Date Open High Low Vol Cls adjCls
11-09-09 14.16 14.16 14.16 0 14.16 10.29
11-09-08 14.46 14.46 14.46 0 14.46 10.51
11-09-07 14.60 14.60 14.60 0 14.60 10.61
11-09-06 14.23 14.23 14.23 0 14.23 10.34
11-09-02 14.46 14.46 14.46 0 14.46 10.51
11-09-01 14.74 14.74 14.74 0 14.74 10.71
11-08-31 14.84 14.84 14.84 0 14.84 10.79
11-08-30 14.72 14.72 14.72 0 14.72 10.70
11-08-29 14.75 14.75 14.75 0 14.75 10.72
Date Open High Low Vol Cls adjCls
11-08-26 14.36 14.36 14.36 0 14.36 10.44
11-08-25 14.17 14.17 14.17 0 14.17 10.30
11-08-24 14.36 14.36 14.36 0 14.36 10.44
11-08-23 14.27 14.27 14.27 0 14.27 10.37
11-08-22 13.98 13.98 13.98 0 13.98 10.16
11-08-19 13.96 13.96 13.96 0 13.96 10.15
11-08-18 14.13 14.13 14.13 0 14.13 10.27
11-08-17 14.69 14.69 14.69 0 14.69 10.68
11-08-16 14.66 14.66 14.66 0 14.66 10.66
Date Open High Low Vol Cls adjCls
11-08-15 14.79 14.79 14.79 0 14.79 10.75
11-08-12 14.51 14.51 14.51 0 14.51 10.55
11-08-11 14.42 14.42 14.42 0 14.42 10.48
11-08-10 13.98 13.98 13.98 0 13.98 10.16
11-08-09 14.44 14.44 14.44 0 14.44 10.50
11-08-08 13.97 13.97 13.97 0 13.97 10.16
11-08-05 14.81 14.81 14.81 0 14.81 10.77
11-08-04 14.89 14.89 14.89 0 14.89 10.82
11-08-03 15.56 15.56 15.56 0 15.56 11.31
Date Open High Low Vol Cls adjCls
11-08-02 15.54 15.54 15.54 0 15.54 11.30
11-08-01 15.90 15.90 15.90 0 15.90 11.56
11-07-29 15.97 15.97 15.97 0 15.97 11.61
11-07-28 16.02 16.02 16.02 0 16.02 11.65
11-07-27 16.07 16.07 16.07 0 16.07 11.68
11-07-26 16.36 16.36 16.36 0 16.36 11.89
11-07-25 16.37 16.37 16.37 0 16.37 11.90
11-07-22 16.44 16.44 16.44 0 16.44 11.95
11-07-21 16.40 16.40 16.40 0 16.40 11.92
Date Open High Low Vol Cls adjCls
11-07-20 16.21 16.21 16.21 0 16.21 11.78
11-07-19 16.17 16.17 16.17 0 16.17 11.75
11-07-18 15.98 15.98 15.98 0 15.98 11.62
11-07-15 16.12 16.12 16.12 0 16.12 11.72
11-07-14 16.06 16.06 16.06 0 16.06 11.67
11-07-13 16.16 16.16 16.16 0 16.16 11.75
11-07-12 16.06 16.06 16.06 0 16.06 11.67
11-07-11 16.12 16.12 16.12 0 16.12 11.72
11-07-08 16.44 16.44 16.44 0 16.44 11.95
Date Open High Low Vol Cls adjCls
11-07-07 16.54 16.54 16.54 0 16.54 12.02
11-07-06 16.41 16.41 16.41 0 16.41 11.93
11-07-05 16.43 16.43 16.43 0 16.43 11.94
11-07-01 16.44 16.44 16.44 0 16.44 11.95
11-06-30 16.26 16.26 16.26 0 16.26 11.82
11-06-29 16.17 16.17 16.17 0 16.17 11.70
11-06-28 16.02 16.02 16.02 0 16.02 11.59
11-06-27 15.84 15.84 15.84 0 15.84 11.46
11-06-24 15.76 15.76 15.76 0 15.76 11.40
Date Open High Low Vol Cls adjCls
11-06-23 15.89 15.89 15.89 0 15.89 11.50
11-06-22 15.97 15.97 15.97 0 15.97 11.56
11-06-21 16.04 16.04 16.04 0 16.04 11.61
11-06-20 15.82 15.82 15.82 0 15.82 11.45
11-06-17 15.81 15.81 15.81 0 15.81 11.44
11-06-16 15.76 15.76 15.76 0 15.76 11.40
11-06-15 15.82 15.82 15.82 0 15.82 11.45
11-06-14 16.07 16.07 16.07 0 16.07 11.63
11-06-13 15.91 15.91 15.91 0 15.91 11.51
Date Open High Low Vol Cls adjCls
11-06-10 15.91 15.91 15.91 0 15.91 11.51
11-06-09 16.11 16.11 16.11 0 16.11 11.66
11-06-08 16.03 16.03 16.03 0 16.03 11.60
11-06-07 16.14 16.14 16.14 0 16.14 11.68
11-06-06 16.10 16.10 16.10 0 16.10 11.65
11-06-03 16.25 16.25 16.25 0 16.25 11.76
11-06-02 16.33 16.33 16.33 0 16.33 11.82
11-06-01 16.32 16.32 16.32 0 16.32 11.81
11-05-31 16.61 16.61 16.61 0 16.61 12.02
Date Open High Low Vol Cls adjCls
11-05-27 16.47 16.47 16.47 0 16.47 11.92
11-05-26 16.37 16.37 16.37 0 16.37 11.85
11-05-25 16.28 16.28 16.28 0 16.28 11.78
11-05-24 16.22 16.22 16.22 0 16.22 11.74
11-05-23 16.20 16.20 16.20 0 16.20 11.72
11-05-20 16.42 16.42 16.42 0 16.42 11.88
11-05-19 16.51 16.51 16.51 0 16.51 11.95
11-05-18 16.45 16.45 16.45 0 16.45 11.90
11-05-17 16.33 16.33 16.33 0 16.33 11.82
Date Open High Low Vol Cls adjCls
11-05-16 16.36 16.36 16.36 0 16.36 11.84
11-05-13 16.54 16.54 16.54 0 16.54 11.97
11-05-12 16.55 16.55 16.55 0 16.55 11.98
11-05-11 16.53 16.53 16.53 0 16.53 11.96
11-05-10 16.69 16.69 16.69 0 16.69 12.08
11-05-09 16.57 16.57 16.57 0 16.57 11.99
11-05-06 16.53 16.53 16.53 0 16.53 11.96
11-05-05 16.47 16.47 16.47 0 16.47 11.92
11-05-04 16.61 16.61 16.61 0 16.61 12.02
Date Open High Low Vol Cls adjCls
11-05-03 16.72 16.72 16.72 0 16.72 12.10
11-05-02 16.82 16.82 16.82 0 16.82 12.17
11-04-29 16.85 16.85 16.85 0 16.85 12.19
11-04-28 16.79 16.79 16.79 0 16.79 12.15
11-04-27 16.75 16.75 16.75 0 16.75 12.12
11-04-26 16.66 16.66 16.66 0 16.66 12.06
11-04-25 16.57 16.57 16.57 0 16.57 11.99
11-04-21 16.58 16.58 16.58 0 16.58 12.00
11-04-20 16.49 16.49 16.49 0 16.49 11.93
Date Open High Low Vol Cls adjCls
11-04-19 16.26 16.26 16.26 0 16.26 11.77
11-04-18 16.18 16.18 16.18 0 16.18 11.71
11-04-15 16.36 16.36 16.36 0 16.36 11.84
11-04-14 16.33 16.33 16.33 0 16.33 11.82
11-04-13 16.34 16.34 16.34 0 16.34 11.82
11-04-12 16.29 16.29 16.29 0 16.29 11.79
11-04-11 16.42 16.42 16.42 0 16.42 11.88
11-04-08 16.50 16.50 16.50 0 16.50 11.94
11-04-07 16.50 16.50 16.50 0 16.50 11.94
Date Open High Low Vol Cls adjCls
11-04-06 16.52 16.52 16.52 0 16.52 11.95
11-04-05 16.49 16.49 16.49 0 16.49 11.93
11-04-04 16.48 16.48 16.48 0 16.48 11.93
11-04-01 16.46 16.46 16.46 0 16.46 11.91
11-03-31 16.36 16.36 16.36 0 16.36 11.84
11-03-30 16.41 16.41 16.41 0 16.41 11.83
11-03-29 16.29 16.29 16.29 0 16.29 11.75
11-03-28 16.22 16.22 16.22 0 16.22 11.70
11-03-25 16.26 16.26 16.26 0 16.26 11.72
Date Open High Low Vol Cls adjCls
11-03-24 16.22 16.22 16.22 0 16.22 11.70
11-03-23 16.10 16.10 16.10 0 16.10 11.61
11-03-22 16.09 16.09 16.09 0 16.09 11.60
11-03-21 16.14 16.14 16.14 0 16.14 11.64
11-03-18 15.92 15.92 15.92 0 15.92 11.48
11-03-17 15.83 15.83 15.83 0 15.83 11.41
11-03-16 15.62 15.62 15.62 0 15.62 11.26
11-03-15 15.84 15.84 15.84 0 15.84 11.42
11-03-14 16.02 16.02 16.02 0 16.02 11.55
Date Open High Low Vol Cls adjCls
11-03-11 16.11 16.11 16.11 0 16.11 11.62
11-03-10 16.04 16.04 16.04 0 16.04 11.57
11-03-09 16.31 16.31 16.31 0 16.31 11.76
11-03-08 16.34 16.34 16.34 0 16.34 11.78
11-03-07 16.28 16.28 16.28 0 16.28 11.74
11-03-04 16.41 16.41 16.41 0 16.41 11.83
11-03-03 16.47 16.47 16.47 0 16.47 11.88
11-03-02 16.26 16.26 16.26 0 16.26 11.72
11-03-01 16.22 16.22 16.22 0 16.22 11.70
Date Open High Low Vol Cls adjCls
11-02-28 16.40 16.40 16.40 0 16.40 11.82
11-02-25 16.32 16.32 16.32 0 16.32 11.77
11-02-24 16.14 16.14 16.14 0 16.14 11.64
11-02-23 16.16 16.16 16.16 0 16.16 11.65
11-02-22 16.23 16.23 16.23 0 16.23 11.70
11-02-18 16.56 16.56 16.56 0 16.56 11.94
11-02-17 16.54 16.54 16.54 0 16.54 11.93
11-02-16 16.51 16.51 16.51 0 16.51 11.90
11-02-15 16.40 16.40 16.40 0 16.40 11.82
Date Open High Low Vol Cls adjCls
11-02-14 16.45 16.45 16.45 0 16.45 11.86
11-02-11 16.38 16.38 16.38 0 16.38 11.81
11-02-10 16.30 16.30 16.30 0 16.30 11.75
11-02-09 16.33 16.33 16.33 0 16.33 11.77
11-02-08 16.38 16.38 16.38 0 16.38 11.81
11-02-07 16.34 16.34 16.34 0 16.34 11.78
11-02-04 16.26 16.26 16.26 0 16.26 11.72
11-02-03 16.23 16.23 16.23 0 16.23 11.70
11-02-02 16.23 16.23 16.23 0 16.23 11.70
Date Open High Low Vol Cls adjCls
11-02-01 16.24 16.24 16.24 0 16.24 11.71
11-01-31 15.88 15.88 15.88 0 15.88 11.45
11-01-28 15.88 15.88 15.88 0 15.88 11.45
11-01-27 16.12 16.12 16.12 0 16.12 11.62
11-01-26 16.08 16.08 16.08 0 16.08 11.59
11-01-25 15.97 15.97 15.97 0 15.97 11.51
11-01-24 15.99 15.99 15.99 0 15.99 11.53
11-01-21 15.93 15.93 15.93 0 15.93 11.49
11-01-20 15.91 15.91 15.91 0 15.91 11.47
Date Open High Low Vol Cls adjCls
11-01-19 16.02 16.02 16.02 0 16.02 11.55
11-01-18 16.17 16.17 16.17 0 16.17 11.66
11-01-14 16.13 16.13 16.13 0 16.13 11.63
11-01-13 16.06 16.06 16.06 0 16.06 11.58
11-01-12 16.04 16.04 16.04 0 16.04 11.57
11-01-11 15.90 15.90 15.90 0 15.90 11.46
11-01-10 15.82 15.82 15.82 0 15.82 11.41
11-01-07 15.83 15.83 15.83 0 15.83 11.41
11-01-06 15.85 15.85 15.85 0 15.85 11.43
Date Open High Low Vol Cls adjCls
11-01-05 15.88 15.88 15.88 0 15.88 11.45
11-01-04 15.85 15.85 15.85 0 15.85 11.43
11-01-03 15.87 15.87 15.87 0 15.87 11.44
10-12-31 15.72 15.72 15.72 0 15.72 11.33
10-12-30 15.79 15.79 15.79 0 15.79 11.33
10-12-29 15.79 15.79 15.79 0 15.79 11.33
10-12-28 15.72 15.72 15.72 0 15.72 11.28
10-12-27 15.72 15.72 15.72 0 15.72 11.28
10-12-23 15.72 15.72 15.72 0 15.72 11.28
Date Open High Low Vol Cls adjCls
10-12-22 15.72 15.72 15.72 0 15.72 11.28
10-12-21 15.74 15.74 15.74 0 15.74 11.25
10-12-20 15.63 15.63 15.63 0 15.63 11.17
10-12-17 15.61 15.61 15.61 0 15.61 11.16
10-12-16 15.60 15.60 15.60 0 15.60 11.15
10-12-15 15.54 15.54 15.54 0 15.54 11.11
10-12-14 15.65 15.65 15.65 0 15.65 11.19
10-12-13 15.65 15.65 15.65 0 15.65 11.19
10-12-10 15.62 15.62 15.62 0 15.62 11.17
Date Open High Low Vol Cls adjCls
10-12-09 15.57 15.57 15.57 0 15.57 11.13
10-12-08 15.53 15.53 15.53 0 15.53 11.10
10-12-07 15.52 15.52 15.52 0 15.52 11.09
10-12-06 15.51 15.51 15.51 0 15.51 11.09
10-12-03 15.51 15.51 15.51 0 15.51 11.09
10-12-02 15.43 15.43 15.43 0 15.43 11.03
10-12-01 15.26 15.26 15.26 0 15.26 10.91
10-11-30 14.97 14.97 14.97 0 14.97 10.70
10-11-29 15.05 15.05 15.05 0 15.05 10.76
Date Open High Low Vol Cls adjCls
10-11-26 15.11 15.11 15.11 0 15.11 10.80
10-11-24 15.20 15.20 15.20 0 15.20 10.87
10-11-23 15.00 15.00 15.00 0 15.00 10.72
10-11-22 15.25 15.25 15.25 0 15.25 10.90
10-11-19 15.28 15.28 15.28 0 15.28 10.92
10-11-18 15.24 15.24 15.24 0 15.24 10.89
10-11-17 15.03 15.03 15.03 0 15.03 10.74
10-11-16 15.01 15.01 15.01 0 15.01 10.73
10-11-15 15.24 15.24 15.24 0 15.24 10.89
Date Open High Low Vol Cls adjCls
10-11-12 15.25 15.25 15.25 0 15.25 10.90
10-11-11 15.41 15.41 15.41 0 15.41 11.02
10-11-10 15.45 15.45 15.45 0 15.45 11.04
10-11-09 15.41 15.41 15.41 0 15.41 11.02
10-11-08 15.51 15.51 15.51 0 15.51 11.09
10-11-05 15.53 15.53 15.53 0 15.53 11.10
10-11-04 15.50 15.50 15.50 0 15.50 11.08
10-11-03 15.24 15.24 15.24 0 15.24 10.89
10-11-02 15.19 15.19 15.19 0 15.19 10.86
Date Open High Low Vol Cls adjCls
10-11-01 15.09 15.09 15.09 0 15.09 10.79
10-10-29 15.07 15.07 15.07 0 15.07 10.77
10-10-28 15.06 15.06 15.06 0 15.06 10.77
10-10-27 15.01 15.01 15.01 0 15.01 10.73
10-10-26 15.06 15.06 15.06 0 15.06 10.77
10-10-25 15.08 15.08 15.08 0 15.08 10.78
10-10-22 15.01 15.01 15.01 0 15.01 10.73
10-10-21 14.98 14.98 14.98 0 14.98 10.71
10-10-20 14.97 14.97 14.97 0 14.97 10.70
Date Open High Low Vol Cls adjCls
10-10-19 14.82 14.82 14.82 0 14.82 10.59
10-10-18 15.04 15.04 15.04 0 15.04 10.75
10-10-15 14.98 14.98 14.98 0 14.98 10.71
10-10-14 15.00 15.00 15.00 0 15.00 10.72
10-10-13 15.03 15.03 15.03 0 15.03 10.74
10-10-12 14.91 14.91 14.91 0 14.91 10.66
10-10-11 14.88 14.88 14.88 0 14.88 10.64
10-10-08 14.87 14.87 14.87 0 14.87 10.63
10-10-07 14.78 14.78 14.78 0 14.78 10.57
Date Open High Low Vol Cls adjCls
10-10-06 14.80 14.80 14.80 0 14.80 10.58
10-10-05 14.78 14.78 14.78 0 14.78 10.57
10-10-04 14.53 14.53 14.53 0 14.53 10.39
10-10-01 14.62 14.62 14.62 0 14.62 10.45
10-09-30 14.55 14.55 14.55 0 14.55 10.40
10-09-29 14.64 14.64 14.64 0 14.64 10.41
10-09-28 14.65 14.65 14.65 0 14.65 10.42
10-09-27 14.59 14.59 14.59 0 14.59 10.38
10-09-24 14.64 14.64 14.64 0 14.64 10.41
Date Open High Low Vol Cls adjCls
10-09-23 14.39 14.39 14.39 0 14.39 10.24
10-09-22 14.49 14.49 14.49 0 14.49 10.31
10-09-21 14.56 14.56 14.56 0 14.56 10.36
10-09-20 14.58 14.58 14.58 0 14.58 10.37
10-09-17 14.41 14.41 14.41 0 14.41 10.25
10-09-16 14.39 14.39 14.39 0 14.39 10.24
10-09-15 14.41 14.41 14.41 0 14.41 10.25
10-09-14 14.39 14.39 14.39 0 14.39 10.24
10-09-13 14.36 14.36 14.36 0 14.36 10.22
Date Open High Low Vol Cls adjCls
10-09-10 14.19 14.19 14.19 0 14.19 10.09
10-09-09 14.15 14.15 14.15 0 14.15 10.07
10-09-08 14.08 14.08 14.08 0 14.08 10.02
10-09-07 13.99 13.99 13.99 0 13.99 9.95
10-09-03 14.12 14.12 14.12 0 14.12 10.04
10-09-02 13.97 13.97 13.97 0 13.97 9.94
10-09-01 13.88 13.88 13.88 0 13.88 9.87
10-08-31 13.56 13.56 13.56 0 13.56 9.65
10-08-30 13.55 13.55 13.55 0 13.55 9.64
Date Open High Low Vol Cls adjCls
10-08-27 13.69 13.69 13.69 0 13.69 9.74
10-08-26 13.53 13.53 13.53 0 13.53 9.62
10-08-25 13.55 13.55 13.55 0 13.55 9.64
10-08-24 13.55 13.55 13.55 0 13.55 9.64
10-08-23 13.72 13.72 13.72 0 13.72 9.76
10-08-20 13.75 13.75 13.75 0 13.75 9.78
10-08-19 13.81 13.81 13.81 0 13.81 9.82
10-08-18 13.98 13.98 13.98 0 13.98 9.94
10-08-17 13.96 13.96 13.96 0 13.96 9.93
Date Open High Low Vol Cls adjCls
10-08-16 13.81 13.81 13.81 0 13.81 9.82
10-08-13 13.79 13.79 13.79 0 13.79 9.81
10-08-12 13.82 13.82 13.82 0 13.82 9.83
10-08-11 13.86 13.86 13.86 0 13.86 9.86
10-08-10 14.23 14.23 14.23 0 14.23 10.12
10-08-09 14.33 14.33 14.33 0 14.33 10.19
10-08-06 14.27 14.27 14.27 0 14.27 10.15
10-08-05 14.31 14.31 14.31 0 14.31 10.18
10-08-04 14.31 14.31 14.31 0 14.31 10.18
Date Open High Low Vol Cls adjCls
10-08-03 14.26 14.26 14.26 0 14.26 10.14
10-08-02 14.30 14.30 14.30 0 14.30 10.17
10-07-30 14.04 14.04 14.04 0 14.04 9.99
10-07-29 14.04 14.04 14.04 0 14.04 9.99
10-07-28 14.03 14.03 14.03 0 14.03 9.98
10-07-27 14.09 14.09 14.09 0 14.09 10.02
10-07-26 14.11 14.11 14.11 0 14.11 10.04
10-07-23 13.97 13.97 13.97 0 13.97 9.94
10-07-22 13.88 13.88 13.88 0 13.88 9.87
Date Open High Low Vol Cls adjCls
10-07-21 13.61 13.61 13.61 0 13.61 9.68
10-07-20 13.72 13.72 13.72 0 13.72 9.76
10-07-19 13.61 13.61 13.61 0 13.61 9.68
10-07-16 13.57 13.57 13.57 0 13.57 9.65
10-07-15 13.86 13.86 13.86 0 13.86 9.86
10-07-14 13.85 13.85 13.85 0 13.85 9.85
10-07-13 13.83 13.83 13.83 0 13.83 9.84
10-07-12 13.63 13.63 13.63 0 13.63 9.70
10-07-09 13.65 13.65 13.65 0 13.65 9.71
Date Open High Low Vol Cls adjCls
10-07-08 13.57 13.57 13.57 0 13.57 9.65
10-07-07 13.48 13.48 13.48 0 13.48 9.59
10-07-06 13.19 13.19 13.19 0 13.19 9.38
10-07-02 13.11 13.11 13.11 0 13.11 9.33
10-07-01 13.14 13.14 13.14 0 13.14 9.35
10-06-30 13.16 13.16 13.16 0 13.16 9.36
10-06-29 13.32 13.32 13.32 0 13.32 9.48
10-06-28 13.69 13.69 13.69 0 13.69 9.74
10-06-25 13.72 13.72 13.72 0 13.72 9.76
Date Open High Low Vol Cls adjCls
10-06-24 13.66 13.66 13.66 0 13.66 9.72
10-06-23 13.85 13.85 13.85 0 13.85 9.85
10-06-22 13.86 13.86 13.86 0 13.86 9.86
10-06-21 14.06 14.06 14.06 0 14.06 10.00
10-06-18 14.05 14.05 14.05 0 14.05 9.99
10-06-17 14.02 14.02 14.02 0 14.02 9.97
10-06-16 13.99 13.99 13.99 0 13.99 9.95
10-06-15 14.00 14.00 14.00 0 14.00 9.96
10-06-14 13.75 13.75 13.75 0 13.75 9.78
Date Open High Low Vol Cls adjCls
10-06-11 13.70 13.70 13.70 0 13.70 9.75
10-06-10 13.66 13.66 13.66 0 13.66 9.72
10-06-09 13.36 13.36 13.36 0 13.36 9.50
10-06-08 13.37 13.37 13.37 0 13.37 9.51
10-06-07 13.30 13.30 13.30 0 13.30 9.46
10-06-04 13.47 13.47 13.47 0 13.47 9.58
10-06-03 13.85 13.85 13.85 0 13.85 9.85
10-06-02 13.79 13.79 13.79 0 13.79 9.81
10-06-01 13.54 13.54 13.54 0 13.54 9.63
Date Open High Low Vol Cls adjCls
10-05-28 13.72 13.72 13.72 0 13.72 9.76
10-05-27 13.85 13.85 13.85 0 13.85 9.85
10-05-26 13.45 13.45 13.45 0 13.45 9.57
10-05-25 13.41 13.41 13.41 0 13.41 9.54
10-05-24 13.50 13.50 13.50 0 13.50 9.60
10-05-21 13.64 13.64 13.64 0 13.64 9.70
10-05-20 13.49 13.49 13.49 0 13.49 9.60
10-05-19 13.90 13.90 13.90 0 13.90 9.89
10-05-18 13.99 13.99 13.99 0 13.99 9.95
Date Open High Low Vol Cls adjCls
10-05-17 14.16 14.16 14.16 0 14.16 10.07
10-05-14 14.21 14.21 14.21 0 14.21 10.11
10-05-13 14.47 14.47 14.47 0 14.47 10.29
10-05-12 14.57 14.57 14.57 0 14.57 10.36
10-05-11 14.39 14.39 14.39 0 14.39 10.24
10-05-10 14.45 14.45 14.45 0 14.45 10.28
10-05-07 13.91 13.91 13.91 0 13.91 9.89
10-05-06 14.13 14.13 14.13 0 14.13 10.05
10-05-05 14.53 14.53 14.53 0 14.53 10.34
Date Open High Low Vol Cls adjCls
10-05-04 14.67 14.67 14.67 0 14.67 10.44
10-05-03 15.02 15.02 15.02 0 15.02 10.68
10-04-30 14.91 14.91 14.91 0 14.91 10.61
10-04-29 15.07 15.07 15.07 0 15.07 10.72
10-04-28 14.91 14.91 14.91 0 14.91 10.61
10-04-27 14.89 14.89 14.89 0 14.89 10.59
10-04-26 15.20 15.20 15.20 0 15.20 10.81
10-04-23 15.21 15.21 15.21 0 15.21 10.82
10-04-22 15.10 15.10 15.10 0 15.10 10.74
Date Open High Low Vol Cls adjCls
10-04-21 15.09 15.09 15.09 0 15.09 10.73
10-04-20 15.08 15.08 15.08 0 15.08 10.73
10-04-19 14.95 14.95 14.95 0 14.95 10.63
10-04-16 14.98 14.98 14.98 0 14.98 10.66
10-04-15 15.18 15.18 15.18 0 15.18 10.80
10-04-14 15.17 15.17 15.17 0 15.17 10.79
10-04-13 15.01 15.01 15.01 0 15.01 10.68
10-04-12 15.02 15.02 15.02 0 15.02 10.68
10-04-09 14.99 14.99 14.99 0 14.99 10.66
Date Open High Low Vol Cls adjCls
10-04-08 14.89 14.89 14.89 0 14.89 10.59
10-04-07 14.88 14.88 14.88 0 14.88 10.58
10-04-06 14.92 14.92 14.92 0 14.92 10.61
10-04-05 14.90 14.90 14.90 0 14.90 10.60
10-04-01 14.80 14.80 14.80 0 14.80 10.53
10-03-31 14.68 14.68 14.68 0 14.68 10.44
10-03-30 14.76 14.76 14.76 0 14.76 10.50
10-03-29 14.76 14.76 14.76 0 14.76 10.50
10-03-26 14.67 14.67 14.67 0 14.67 10.44
Date Open High Low Vol Cls adjCls
10-03-25 14.64 14.64 14.64 0 14.64 10.41
10-03-24 14.66 14.66 14.66 0 14.66 10.43
10-03-23 14.74 14.74 14.74 0 14.74 10.49
10-03-22 14.66 14.66 14.66 0 14.66 10.43
10-03-19 14.60 14.60 14.60 0 14.60 10.39
10-03-18 14.68 14.68 14.68 0 14.68 10.44
10-03-17 14.72 14.72 14.72 0 14.72 10.47
10-03-16 14.64 14.64 14.64 0 14.64 10.41
10-03-15 14.53 14.53 14.53 0 14.53 10.34
Date Open High Low Vol Cls adjCls
10-03-12 14.57 14.57 14.57 0 14.57 10.36
10-03-11 14.53 14.53 14.53 0 14.53 10.34
10-03-10 14.49 14.49 14.49 0 14.49 10.31
10-03-09 14.43 14.43 14.43 0 14.43 10.26
10-03-08 14.41 14.41 14.41 0 14.41 10.25
10-03-05 14.40 14.40 14.40 0 14.40 10.24
10-03-04 14.21 14.21 14.21 0 14.21 10.11
10-03-03 14.21 14.21 14.21 0 14.21 10.11
10-03-02 14.15 14.15 14.15 0 14.15 10.07
Date Open High Low Vol Cls adjCls
10-03-01 14.08 14.08 14.08 0 14.08 10.02
10-02-26 13.98 13.98 13.98 0 13.98 9.94
10-02-25 13.90 13.90 13.90 0 13.90 9.89
10-02-24 13.94 13.94 13.94 0 13.94 9.92
10-02-23 13.86 13.86 13.86 0 13.86 9.86
10-02-22 14.02 14.02 14.02 0 14.02 9.97
10-02-19 13.99 13.99 13.99 0 13.99 9.95
10-02-18 13.96 13.96 13.96 0 13.96 9.93
10-02-17 13.90 13.90 13.90 0 13.90 9.89
Date Open High Low Vol Cls adjCls
10-02-16 13.86 13.86 13.86 0 13.86 9.86
10-02-12 13.67 13.67 13.67 0 13.67 9.72
10-02-11 13.70 13.70 13.70 0 13.70 9.75
10-02-10 13.61 13.61 13.61 0 13.61 9.68
10-02-09 13.63 13.63 13.63 0 13.63 9.70
10-02-08 13.51 13.51 13.51 0 13.51 9.61
10-02-05 13.58 13.58 13.58 0 13.58 9.66
10-02-04 13.62 13.62 13.62 0 13.62 9.69
10-02-03 13.98 13.98 13.98 0 13.98 9.94
Date Open High Low Vol Cls adjCls
10-02-02 14.04 14.04 14.04 0 14.04 9.99
10-02-01 13.90 13.90 13.90 0 13.90 9.89
10-01-29 13.75 13.75 13.75 0 13.75 9.78
10-01-28 13.85 13.85 13.85 0 13.85 9.85
10-01-27 13.95 13.95 13.95 0 13.95 9.92
10-01-26 13.96 13.96 13.96 0 13.96 9.93
10-01-25 14.05 14.05 14.05 0 14.05 9.99
10-01-22 14.01 14.01 14.01 0 14.01 9.97
10-01-21 14.25 14.25 14.25 0 14.25 10.14
Date Open High Low Vol Cls adjCls
10-01-20 14.44 14.44 14.44 0 14.44 10.27
10-01-19 14.62 14.62 14.62 0 14.62 10.40
10-01-15 14.49 14.49 14.49 0 14.49 10.31
10-01-14 14.63 14.63 14.63 0 14.63 10.41
10-01-13 14.57 14.57 14.57 0 14.57 10.36
10-01-12 14.49 14.49 14.49 0 14.49 10.31
10-01-11 14.62 14.62 14.62 0 14.62 10.40
10-01-08 14.60 14.60 14.60 0 14.60 10.39
10-01-07 14.51 14.51 14.51 0 14.51 10.32
Date Open High Low Vol Cls adjCls
10-01-06 14.48 14.48 14.48 0 14.48 10.30
10-01-05 14.41 14.41 14.41 0 14.41 10.25
10-01-04 14.35 14.35 14.35 0 14.35 10.21
09-12-31 14.11 14.11 14.11 0 14.11 10.04
09-12-30 14.17 14.17 14.17 0 14.17 10.08
09-12-29 14.26 14.26 14.26 0 14.26 10.14
09-12-28 14.26 14.26 14.26 0 14.26 10.14
09-12-24 14.24 14.24 14.24 0 14.24 10.13
09-12-23 14.18 14.18 14.18 0 14.18 10.09
Date Open High Low Vol Cls adjCls
09-12-22 14.12 14.12 14.12 0 14.12 10.04
09-12-21 14.07 14.07 14.07 0 14.07 10.01
09-12-18 13.97 13.97 13.97 0 13.97 9.94
09-12-17 13.93 13.93 13.93 0 13.93 9.91
09-12-16 14.10 14.10 14.10 0 14.10 10.03
09-12-15 14.03 14.03 14.03 0 14.03 9.98
09-12-14 14.09 14.09 14.09 0 14.09 10.02
09-12-11 13.96 13.96 13.96 0 13.96 9.93
09-12-10 13.94 13.94 13.94 0 13.94 9.92
Date Open High Low Vol Cls adjCls
09-12-09 13.89 13.89 13.89 0 13.89 9.88
09-12-08 13.87 13.87 13.87 0 13.87 9.87
09-12-07 14.01 14.01 14.01 0 14.01 9.97
09-12-04 14.04 14.04 14.04 0 14.04 9.99
09-12-03 14.01 14.01 14.01 0 14.01 9.97
09-12-02 14.07 14.07 14.07 0 14.07 10.01
09-12-01 14.04 14.04 14.04 0 14.04 9.99
09-11-30 13.84 13.84 13.84 0 13.84 9.85
09-11-27 13.80 13.80 13.80 0 13.80 9.82
Date Open High Low Vol Cls adjCls
09-11-25 14.06 14.06 14.06 0 14.06 10.00
09-11-24 13.96 13.96 13.96 0 13.96 9.93
09-11-23 13.99 13.99 13.99 0 13.99 9.95
09-11-20 13.83 13.83 13.83 0 13.83 9.84
09-11-19 13.88 13.88 13.88 0 13.88 9.87
09-11-18 14.07 14.07 14.07 0 14.07 10.01
09-11-17 14.08 14.08 14.08 0 14.08 10.02
09-11-16 14.11 14.11 14.11 0 14.11 10.04
09-11-13 13.93 13.93 13.93 0 13.93 9.91
Date Open High Low Vol Cls adjCls
09-11-12 13.85 13.85 13.85 0 13.85 9.85
09-11-11 13.98 13.98 13.98 0 13.98 9.94
09-11-10 13.92 13.92 13.92 0 13.92 9.90
09-11-09 13.95 13.95 13.95 0 13.95 9.92
09-11-06 13.67 13.67 13.67 0 13.67 9.72
09-11-05 13.66 13.66 13.66 0 13.66 9.72
09-11-04 13.48 13.48 13.48 0 13.48 9.59
09-11-03 13.40 13.40 13.40 0 13.40 9.53
09-11-02 13.39 13.39 13.39 0 13.39 9.53
Date Open High Low Vol Cls adjCls
09-10-30 13.33 13.33 13.33 0 13.33 9.48
09-10-29 13.63 13.63 13.63 0 13.63 9.70
09-10-28 13.36 13.36 13.36 0 13.36 9.50
09-10-27 13.68 13.68 13.68 0 13.68 9.73
09-10-26 13.78 13.78 13.78 0 13.78 9.80
09-10-23 13.95 13.95 13.95 0 13.95 9.92
09-10-22 14.09 14.09 14.09 0 14.09 10.02
09-10-21 14.02 14.02 14.02 0 14.02 9.97
09-10-20 14.08 14.08 14.08 0 14.08 10.02
Date Open High Low Vol Cls adjCls
09-10-19 14.16 14.16 14.16 0 14.16 10.07
09-10-16 14.04 14.04 14.04 0 14.04 9.99
09-10-15 14.14 14.14 14.14 0 14.14 10.06
09-10-14 14.13 14.13 14.13 0 14.13 10.05
09-10-13 13.87 13.87 13.87 0 13.87 9.87
09-10-12 13.90 13.90 13.90 0 13.90 9.89
09-10-09 13.84 13.84 13.84 0 13.84 9.85
09-10-08 13.81 13.81 13.81 0 13.81 9.82
09-10-07 13.67 13.67 13.67 0 13.67 9.72
Date Open High Low Vol Cls adjCls
09-10-06 13.63 13.63 13.63 0 13.63 9.70
09-10-05 13.44 13.44 13.44 0 13.44 9.56
09-10-02 13.26 13.26 13.26 0 13.26 9.43
09-10-01 13.34 13.34 13.34 0 13.34 9.49
09-09-30 13.66 13.66 13.66 0 13.66 9.72
09-09-29 13.74 13.74 13.74 0 13.74 9.77
09-09-28 13.76 13.76 13.76 0 13.76 9.79
09-09-25 13.60 13.60 13.60 0 13.60 9.67
09-09-24 13.66 13.66 13.66 0 13.66 9.72
Date Open High Low Vol Cls adjCls
09-09-23 13.79 13.79 13.79 0 13.79 9.81
09-09-22 13.88 13.88 13.88 0 13.88 9.87
09-09-21 13.75 13.75 13.75 0 13.75 9.78
09-09-18 13.82 13.82 13.82 0 13.82 9.83
09-09-17 13.82 13.82 13.82 0 13.82 9.83
09-09-16 13.84 13.84 13.84 0 13.84 9.85
09-09-15 13.63 13.63 13.63 0 13.63 9.70
09-09-14 13.55 13.55 13.55 0 13.55 9.64
09-09-11 13.51 13.51 13.51 0 13.51 9.61
Date Open High Low Vol Cls adjCls
09-09-10 13.49 13.49 13.49 0 13.49 9.60
09-09-09 13.36 13.36 13.36 0 13.36 9.50
09-09-08 13.25 13.25 13.25 0 13.25 9.43
09-09-04 13.09 13.09 13.09 0 13.09 9.31
09-09-03 12.94 12.94 12.94 0 12.94 9.20
09-09-02 12.83 12.83 12.83 0 12.83 9.13
09-09-01 12.86 12.86 12.86 0 12.86 9.15
09-08-31 13.10 13.10 13.10 0 13.10 9.32
09-08-28 13.19 13.19 13.19 0 13.19 9.38
Date Open High Low Vol Cls adjCls
09-08-27 13.17 13.17 13.17 0 13.17 9.37
09-08-26 13.16 13.16 13.16 0 13.16 9.36
09-08-25 13.19 13.19 13.19 0 13.19 9.38
09-08-24 13.15 13.15 13.15 0 13.15 9.35
09-08-21 13.14 13.14 13.14 0 13.14 9.35
09-08-20 12.95 12.95 12.95 0 12.95 9.21
09-08-19 12.81 12.81 12.81 0 12.81 9.11
09-08-18 12.76 12.76 12.76 0 12.76 9.08
09-08-17 12.62 12.62 12.62 0 12.62 8.98
Date Open High Low Vol Cls adjCls
09-08-14 12.93 12.93 12.93 0 12.93 9.20
09-08-13 13.03 13.03 13.03 0 13.03 9.27
09-08-12 12.92 12.92 12.92 0 12.92 9.19
09-08-11 12.81 12.81 12.81 0 12.81 9.11
09-08-10 12.95 12.95 12.95 0 12.95 9.21
09-08-07 13.00 13.00 13.00 0 13.00 9.25
09-08-06 12.90 12.90 12.90 0 12.90 9.18
09-08-05 12.93 12.93 12.93 0 12.93 9.20
09-08-04 12.95 12.95 12.95 0 12.95 9.21
Date Open High Low Vol Cls adjCls
09-08-03 12.92 12.92 12.92 0 12.92 9.19
09-07-31 12.69 12.69 12.69 0 12.69 9.03
09-07-30 12.59 12.59 12.59 0 12.59 8.96
09-07-29 12.43 12.43 12.43 0 12.43 8.84
09-07-28 12.46 12.46 12.46 0 12.46 8.86
09-07-27 12.49 12.49 12.49 0 12.49 8.88
09-07-24 12.46 12.46 12.46 0 12.46 8.86
09-07-23 12.43 12.43 12.43 0 12.43 8.84
09-07-22 12.21 12.21 12.21 0 12.21 8.69
Date Open High Low Vol Cls adjCls
09-07-21 12.20 12.20 12.20 0 12.20 8.68
09-07-20 12.16 12.16 12.16 0 12.16 8.65
09-07-17 11.98 11.98 11.98 0 11.98 8.52
09-07-16 11.97 11.97 11.97 0 11.97 8.51
09-07-15 11.92 11.92 11.92 0 11.92 8.48
09-07-14 11.63 11.63 11.63 0 11.63 8.27
09-07-13 11.57 11.57 11.57 0 11.57 8.23
09-07-10 11.37 11.37 11.37 0 11.37 8.09
09-07-09 11.43 11.43 11.43 0 11.43 8.13
Date Open High Low Vol Cls adjCls
09-07-08 11.37 11.37 11.37 0 11.37 8.09
09-07-07 11.40 11.40 11.40 0 11.40 8.11
09-07-06 11.55 11.55 11.55 0 11.55 8.22
09-07-02 11.60 11.60 11.60 0 11.60 8.25
09-07-01 11.86 11.86 11.86 0 11.86 8.44
09-06-30 11.78 11.78 11.78 0 11.78 8.38
09-06-29 11.93 11.93 11.93 0 11.93 8.49
09-06-26 11.85 11.85 11.85 0 11.85 8.43
09-06-25 11.83 11.83 11.83 0 11.83 8.42
Date Open High Low Vol Cls adjCls
09-06-24 11.66 11.66 11.66 0 11.66 8.29
09-06-23 11.56 11.56 11.56 0 11.56 8.22
09-06-22 11.53 11.53 11.53 0 11.53 8.20
09-06-19 11.86 11.86 11.86 0 11.86 8.44
09-06-18 11.78 11.78 11.78 0 11.78 8.38
09-06-17 11.75 11.75 11.75 0 11.75 8.36
09-06-16 11.78 11.78 11.78 0 11.78 8.38
09-06-15 11.91 11.91 11.91 0 11.91 8.47
09-06-12 12.17 12.17 12.17 0 12.17 8.66
Date Open High Low Vol Cls adjCls
09-06-11 12.20 12.20 12.20 0 12.20 8.68
09-06-10 12.11 12.11 12.11 0 12.11 8.61
09-06-09 12.10 12.10 12.10 0 12.10 8.61
09-06-08 12.01 12.01 12.01 0 12.01 8.54
09-06-05 12.05 12.05 12.05 0 12.05 8.57
09-06-04 12.09 12.09 12.09 0 12.09 8.60
09-06-03 11.98 11.98 11.98 0 11.98 8.52
09-06-02 12.15 12.15 12.15 0 12.15 8.64
09-06-01 12.11 12.11 12.11 0 12.11 8.61
Date Open High Low Vol Cls adjCls
09-05-29 11.84 11.84 11.84 0 11.84 8.42
09-05-28 11.68 11.68 11.68 0 11.68 8.31
09-05-27 11.55 11.55 11.55 0 11.55 8.22
09-05-26 11.68 11.68 11.68 0 11.68 8.31
09-05-22 11.46 11.46 11.46 0 11.46 8.15
09-05-21 11.44 11.44 11.44 0 11.44 8.14
09-05-20 11.58 11.58 11.58 0 11.58 8.24
09-05-19 11.55 11.55 11.55 0 11.55 8.22
09-05-18 11.51 11.51 11.51 0 11.51 8.19
Date Open High Low Vol Cls adjCls
09-05-15 11.20 11.20 11.20 0 11.20 7.97
09-05-14 11.28 11.28 11.28 0 11.28 8.02
09-05-13 11.17 11.17 11.17 0 11.17 7.95
09-05-12 11.48 11.48 11.48 0 11.48 8.17
09-05-11 11.48 11.48 11.48 0 11.48 8.17
09-05-08 11.68 11.68 11.68 0 11.68 8.31
09-05-07 11.39 11.39 11.39 0 11.39 8.10
09-05-06 11.53 11.53 11.53 0 11.53 8.20
09-05-05 11.36 11.36 11.36 0 11.36 8.08
Date Open High Low Vol Cls adjCls
09-05-04 11.40 11.40 11.40 0 11.40 8.11
09-05-01 11.03 11.03 11.03 0 11.03 7.85
09-04-30 11.01 11.01 11.01 0 11.01 7.83
09-04-29 10.95 10.95 10.95 0 10.95 7.79
09-04-28 10.69 10.69 10.69 0 10.69 7.60
09-04-27 10.74 10.74 10.74 0 10.74 7.64
09-04-24 10.87 10.87 10.87 0 10.87 7.73
09-04-23 10.69 10.69 10.69 0 10.69 7.60
09-04-22 10.59 10.59 10.59 0 10.59 7.53
Date Open High Low Vol Cls adjCls
09-04-21 10.62 10.62 10.62 0 10.62 7.55
09-04-20 10.45 10.45 10.45 0 10.45 7.43
09-04-17 10.82 10.82 10.82 0 10.82 7.70
09-04-16 10.77 10.77 10.77 0 10.77 7.66
09-04-15 10.64 10.64 10.64 0 10.64 7.57
09-04-14 10.55 10.55 10.55 0 10.55 7.50
09-04-13 10.66 10.66 10.66 0 10.66 7.58
09-04-09 10.60 10.60 10.60 0 10.60 7.54
09-04-08 10.31 10.31 10.31 0 10.31 7.33
Date Open High Low Vol Cls adjCls
09-04-07 10.20 10.20 10.20 0 10.20 7.26
09-04-06 10.37 10.37 10.37 0 10.37 7.38
09-04-03 10.46 10.46 10.46 0 10.46 7.44
09-04-02 10.41 10.41 10.41 0 10.41 7.41
09-04-01 10.14 10.14 10.14 0 10.14 7.21
09-03-31 10.00 10.00 10.00 0 10.00 7.11
09-03-30 9.94 9.94 9.94 0 9.94 7.07
09-03-27 10.22 10.22 10.22 0 10.22 7.27
09-03-26 10.38 10.38 10.38 0 10.38 7.38
Date Open High Low Vol Cls adjCls
09-03-25 10.21 10.21 10.21 0 10.21 7.26
09-03-24 10.11 10.11 10.11 0 10.11 7.19
09-03-23 10.29 10.29 10.29 0 10.29 7.32
09-03-20 9.78 9.78 9.78 0 9.78 6.96
09-03-19 9.91 9.91 9.91 0 9.91 7.05
09-03-18 9.96 9.96 9.96 0 9.96 7.09
09-03-17 9.79 9.79 9.79 0 9.79 6.96
09-03-16 9.60 9.60 9.60 0 9.60 6.83
09-03-13 9.59 9.59 9.59 0 9.59 6.82
Date Open High Low Vol Cls adjCls
09-03-12 9.55 9.55 9.55 0 9.55 6.79
09-03-11 9.29 9.29 9.29 0 9.29 6.61
09-03-10 9.23 9.23 9.23 0 9.23 6.57
09-03-09 8.84 8.84 8.84 0 8.84 6.29
09-03-06 8.93 8.93 8.93 0 8.93 6.35
09-03-05 8.94 8.94 8.94 0 8.94 6.36
09-03-04 9.24 9.24 9.24 0 9.24 6.57
09-03-03 9.09 9.09 9.09 0 9.09 6.47
09-03-02 9.16 9.16 9.16 0 9.16 6.52
Date Open High Low Vol Cls adjCls
09-02-27 9.49 9.49 9.49 0 9.49 6.75
09-02-26 9.60 9.60 9.60 0 9.60 6.83
09-02-25 9.68 9.68 9.68 0 9.68 6.89
09-02-24 9.78 9.78 9.78 0 9.78 6.96
09-02-23 9.56 9.56 9.56 0 9.56 6.80
09-02-20 9.79 9.79 9.79 0 9.79 6.96
09-02-19 9.86 9.86 9.86 0 9.86 7.01
09-02-18 9.91 9.91 9.91 0 9.91 7.05
09-02-17 9.94 9.94 9.94 0 9.94 7.07
Date Open High Low Vol Cls adjCls
09-02-13 10.27 10.27 10.27 0 10.27 7.31
09-02-12 10.33 10.33 10.33 0 10.33 7.35
09-02-11 10.35 10.35 10.35 0 10.35 7.36
09-02-10 10.27 10.27 10.27 0 10.27 7.31
09-02-09 10.59 10.59 10.59 0 10.59 7.53
09-02-06 10.58 10.58 10.58 0 10.58 7.53
09-02-05 10.38 10.38 10.38 0 10.38 7.38
09-02-04 10.27 10.27 10.27 0 10.27 7.31
09-02-03 10.29 10.29 10.29 0 10.29 7.32
Date Open High Low Vol Cls adjCls
09-02-02 10.17 10.17 10.17 0 10.17 7.23
09-01-30 10.20 10.20 10.20 0 10.20 7.26
09-01-29 10.32 10.32 10.32 0 10.32 7.34
09-01-28 10.57 10.57 10.57 0 10.57 7.52
09-01-27 10.31 10.31 10.31 0 10.31 7.33
09-01-26 10.23 10.23 10.23 0 10.23 7.28
09-01-23 10.14 10.14 10.14 0 10.14 7.21
09-01-22 10.14 10.14 10.14 0 10.14 7.21
09-01-21 10.23 10.23 10.23 0 10.23 7.28
Date Open High Low Vol Cls adjCls
09-01-20 9.93 9.93 9.93 0 9.93 7.06
09-01-16 10.37 10.37 10.37 0 10.37 7.38
09-01-15 10.30 10.30 10.30 0 10.30 7.33
09-01-14 10.30 10.30 10.30 0 10.30 7.33
09-01-13 10.57 10.57 10.57 0 10.57 7.52
09-01-12 10.60 10.60 10.60 0 10.60 7.54
09-01-09 10.76 10.76 10.76 0 10.76 7.65
09-01-08 10.91 10.91 10.91 0 10.91 7.76
09-01-07 10.89 10.89 10.89 0 10.89 7.75
Date Open High Low Vol Cls adjCls
09-01-06 11.04 11.04 11.04 0 11.04 7.85
09-01-05 10.92 10.92 10.92 0 10.92 7.77
09-01-02 10.76 10.76 10.76 0 10.76 7.65
08-12-31 10.76 10.76 10.76 0 10.76 7.65
08-12-30 10.63 10.63 10.63 0 10.63 7.56
08-12-29 10.52 10.52 10.52 0 10.52 7.48
08-12-26 10.51 10.51 10.51 0 10.51 7.48
08-12-24 10.45 10.45 10.45 0 10.45 7.43
08-12-23 10.41 10.41 10.41 0 10.41 7.41
Date Open High Low Vol Cls adjCls
08-12-22 10.98 10.98 10.98 0 10.98 7.81
08-12-19 11.09 11.09 11.09 0 11.09 7.89
08-12-18 11.05 11.05 11.05 0 11.05 7.86
08-12-17 11.16 11.16 11.16 0 11.16 7.94
08-12-16 11.17 11.17 11.17 0 11.17 7.95
08-12-15 10.79 10.79 10.79 0 10.79 7.68
08-12-12 10.79 10.79 10.79 0 10.79 7.68
08-12-11 10.78 10.78 10.78 0 10.78 7.67
08-12-10 10.98 10.98 10.98 0 10.98 7.81
Date Open High Low Vol Cls adjCls
08-12-09 10.86 10.86 10.86 0 10.86 7.73
08-12-08 11.02 11.02 11.02 0 11.02 7.84
08-12-05 10.73 10.73 10.73 0 10.73 7.63
08-12-04 10.50 10.50 10.50 0 10.50 7.47
08-12-03 10.71 10.71 10.71 0 10.71 7.62
08-12-02 10.57 10.57 10.57 0 10.57 7.52
08-12-01 10.28 10.28 10.28 0 10.28 7.31
08-11-28 10.95 10.95 10.95 0 10.95 7.79
08-11-26 10.87 10.87 10.87 0 10.87 7.73
Date Open High Low Vol Cls adjCls
08-11-25 10.67 10.67 10.67 0 10.67 7.59
08-11-24 10.59 10.59 10.59 0 10.59 7.53
08-11-21 10.15 10.15 10.15 0 10.15 7.22
08-11-20 9.79 9.79 9.79 0 9.79 6.96
08-11-19 10.27 10.27 10.27 0 10.27 7.31
08-11-18 10.77 10.77 10.77 0 10.77 7.66
08-11-17 10.77 10.77 10.77 0 10.77 7.66
08-11-14 10.96 10.96 10.96 0 10.96 7.80
08-11-13 11.32 11.32 11.32 0 11.32 8.05
Date Open High Low Vol Cls adjCls
08-11-12 10.83 10.83 10.83 0 10.83 7.70
08-11-11 11.21 11.21 11.21 0 11.21 7.97
08-11-10 11.41 11.41 11.41 0 11.41 8.12
08-11-07 11.49 11.49 11.49 0 11.49 8.17
08-11-06 11.23 11.23 11.23 0 11.23 7.99
08-11-05 11.65 11.65 11.65 0 11.65 8.29
08-11-04 12.04 12.04 12.04 0 12.04 8.56
08-11-03 11.67 11.67 11.67 0 11.67 8.30
08-10-31 11.64 11.64 11.64 0 11.64 8.28
Date Open High Low Vol Cls adjCls
08-10-30 11.51 11.51 11.51 0 11.51 8.19
08-10-29 11.23 11.23 11.23 0 11.23 7.99
08-10-28 11.19 11.19 11.19 0 11.19 7.96
08-10-27 10.48 10.48 10.48 0 10.48 7.46
08-10-24 10.78 10.78 10.78 0 10.78 7.67
08-10-23 11.12 11.12 11.12 0 11.12 7.91
08-10-22 11.06 11.06 11.06 0 11.06 7.87
08-10-21 11.56 11.56 11.56 0 11.56 8.22
08-10-20 11.85 11.85 11.85 0 11.85 8.43
Date Open High Low Vol Cls adjCls
08-10-17 11.45 11.45 11.45 0 11.45 8.15
08-10-16 11.57 11.57 11.57 0 11.57 8.23
08-10-15 11.29 11.29 11.29 0 11.29 8.03
08-10-14 12.16 12.16 12.16 0 12.16 8.65
08-10-13 12.09 12.09 12.09 0 12.09 8.60
08-10-10 11.24 11.24 11.24 0 11.24 8.00
08-10-09 11.47 11.47 11.47 0 11.47 8.16
08-10-08 12.09 12.09 12.09 0 12.09 8.60
08-10-07 12.29 12.29 12.29 0 12.29 8.74
Date Open High Low Vol Cls adjCls
08-10-06 12.78 12.78 12.78 0 12.78 9.09
08-10-03 13.30 13.30 13.30 0 13.30 9.46
08-10-02 13.42 13.42 13.42 0 13.42 9.55
08-10-01 13.87 13.87 13.87 0 13.87 9.87
08-09-30 13.93 13.93 13.93 0 13.93 9.91
08-09-29 13.64 13.64 13.64 0 13.64 9.70
08-09-26 14.51 14.51 14.51 0 14.51 10.32
08-09-25 14.58 14.58 14.58 0 14.58 10.37
08-09-24 14.44 14.44 14.44 0 14.44 10.27
Date Open High Low Vol Cls adjCls
08-09-23 14.48 14.48 14.48 0 14.48 10.30
08-09-22 14.67 14.67 14.67 0 14.67 10.44
08-09-19 15.04 15.04 15.04 0 15.04 10.70
08-09-18 14.55 14.55 14.55 0 14.55 10.35
08-09-17 14.67 14.67 14.67 0 14.67 10.44
08-09-16 14.67 14.67 14.67 0 14.67 10.44
08-09-15 15.00 15.00 15.00 0 15.00 10.67
08-09-12 15.00 15.00 15.00 0 15.00 10.67
08-09-11 14.92 14.92 14.92 0 14.92 10.61
Date Open High Low Vol Cls adjCls
08-09-10 14.84 14.84 14.84 0 14.84 10.56
08-09-09 14.78 14.78 14.78 0 14.78 10.51
08-09-08 15.13 15.13 15.13 0 15.13 10.76
08-09-05 14.91 14.91 14.91 0 14.91 10.61
08-09-04 14.92 14.92 14.92 0 14.92 10.61
08-09-03 15.26 15.26 15.26 0 15.26 10.86
08-09-02 15.31 15.31 15.31 0 15.31 10.89
08-08-29 15.35 15.35 15.35 0 15.35 10.92
08-08-28 15.45 15.45 15.45 0 15.45 10.99
Date Open High Low Vol Cls adjCls
08-08-27 15.28 15.28 15.28 0 15.28 10.87
08-08-26 15.20 15.20 15.20 0 15.20 10.81
08-08-25 15.18 15.18 15.18 0 15.18 10.80
08-08-22 15.36 15.36 15.36 0 15.36 10.93
08-08-21 15.25 15.25 15.25 0 15.25 10.85
08-08-20 15.25 15.25 15.25 0 15.25 10.85
08-08-19 15.19 15.19 15.19 0 15.19 10.81
08-08-18 15.32 15.32 15.32 0 15.32 10.90
08-08-15 15.46 15.46 15.46 0 15.46 11.00
Date Open High Low Vol Cls adjCls
08-08-14 15.43 15.43 15.43 0 15.43 10.98
08-08-13 15.40 15.40 15.40 0 15.40 10.95
08-08-12 15.46 15.46 15.46 0 15.46 11.00
08-08-11 15.57 15.57 15.57 0 15.57 11.08
08-08-08 15.53 15.53 15.53 0 15.53 11.05
08-08-07 15.36 15.36 15.36 0 15.36 10.93
08-08-06 15.56 15.56 15.56 0 15.56 11.07
08-08-05 15.54 15.54 15.54 0 15.54 11.05
08-08-04 15.29 15.29 15.29 0 15.29 10.88
Date Open High Low Vol Cls adjCls
08-08-01 15.39 15.39 15.39 0 15.39 10.95
08-07-31 15.47 15.47 15.47 0 15.47 11.00
08-07-30 15.57 15.57 15.57 0 15.57 11.08
08-07-29 15.41 15.41 15.41 0 15.41 10.96
08-07-28 15.23 15.23 15.23 0 15.23 10.83
08-07-25 15.38 15.38 15.38 0 15.38 10.94
08-07-24 15.34 15.34 15.34 0 15.34 10.91
08-07-23 15.55 15.55 15.55 0 15.55 11.06
08-07-22 15.55 15.55 15.55 0 15.55 11.06
Date Open High Low Vol Cls adjCls
08-07-21 15.43 15.43 15.43 0 15.43 10.98
08-07-18 15.38 15.38 15.38 0 15.38 10.94
08-07-17 15.39 15.39 15.39 0 15.39 10.95
08-07-16 15.24 15.24 15.24 0 15.24 10.84
08-07-15 15.01 15.01 15.01 0 15.01 10.68
08-07-14 15.16 15.16 15.16 0 15.16 10.78
08-07-11 15.20 15.20 15.20 0 15.20 10.81
08-07-10 15.33 15.33 15.33 0 15.33 10.91
08-07-09 15.27 15.27 15.27 0 15.27 10.86
Date Open High Low Vol Cls adjCls
08-07-08 15.44 15.44 15.44 0 15.44 10.98
08-07-07 15.32 15.32 15.32 0 15.32 10.90
08-07-03 15.41 15.41 15.41 0 15.41 10.96
08-07-02 15.44 15.44 15.44 0 15.44 10.98
08-07-01 15.64 15.64 15.64 0 15.64 11.13
08-06-30 15.68 15.68 15.68 0 15.68 11.15
08-06-27 15.67 15.67 15.67 0 15.67 11.15
08-06-26 15.79 15.79 15.79 0 15.79 11.23
08-06-25 16.11 16.11 16.11 0 16.11 11.46
Date Open High Low Vol Cls adjCls
08-06-24 16.00 16.00 16.00 0 16.00 11.38
08-06-23 16.09 16.09 16.09 0 16.09 11.45
08-06-20 16.11 16.11 16.11 0 16.11 11.46
08-06-19 16.30 16.30 16.30 0 16.30 11.60
08-06-18 16.30 16.30 16.30 0 16.30 11.60
08-06-17 16.40 16.40 16.40 0 16.40 11.67
08-06-16 16.41 16.41 16.41 0 16.41 11.67
08-06-13 16.40 16.40 16.40 0 16.40 11.67
08-06-12 16.27 16.27 16.27 0 16.27 11.57
Date Open High Low Vol Cls adjCls
08-06-11 16.25 16.25 16.25 0 16.25 11.56
08-06-10 16.43 16.43 16.43 0 16.43 11.69
08-06-09 16.55 16.55 16.55 0 16.55 11.77
08-06-06 16.59 16.59 16.59 0 16.59 11.80
08-06-05 16.90 16.90 16.90 0 16.90 12.02
08-06-04 16.69 16.69 16.69 0 16.69 11.87
08-06-03 16.72 16.72 16.72 0 16.72 11.89
08-06-02 16.76 16.76 16.76 0 16.76 11.92
08-05-30 16.89 16.89 16.89 0 16.89 12.01
Date Open High Low Vol Cls adjCls
08-05-29 16.82 16.82 16.82 0 16.82 11.97
08-05-28 16.77 16.77 16.77 0 16.77 11.93
08-05-27 16.74 16.74 16.74 0 16.74 11.91
08-05-23 16.70 16.70 16.70 0 16.70 11.88
08-05-22 16.85 16.85 16.85 0 16.85 11.99
08-05-21 16.80 16.80 16.80 0 16.80 11.95
08-05-20 16.97 16.97 16.97 0 16.97 12.07
08-05-19 17.07 17.07 17.07 0 17.07 12.14
08-05-16 17.04 17.04 17.04 0 17.04 12.12
Date Open High Low Vol Cls adjCls
08-05-15 16.99 16.99 16.99 0 16.99 12.09
08-05-14 16.86 16.86 16.86 0 16.86 11.99
08-05-13 16.80 16.80 16.80 0 16.80 11.95
08-05-12 16.81 16.81 16.81 0 16.81 11.96
08-05-09 16.70 16.70 16.70 0 16.70 11.88
08-05-08 16.78 16.78 16.78 0 16.78 11.94
08-05-07 16.71 16.71 16.71 0 16.71 11.89
08-05-06 16.89 16.89 16.89 0 16.89 12.01
08-05-05 16.82 16.82 16.82 0 16.82 11.97
Date Open High Low Vol Cls adjCls
08-05-02 16.82 16.82 16.82 0 16.82 11.97
08-05-01 16.79 16.79 16.79 0 16.79 11.94
08-04-30 16.66 16.66 16.66 0 16.66 11.85
08-04-29 16.60 16.60 16.60 0 16.60 11.81
08-04-28 16.69 16.69 16.69 0 16.69 11.87
08-04-25 16.65 16.65 16.65 0 16.65 11.84
08-04-24 16.56 16.56 16.56 0 16.56 11.78
08-04-23 16.55 16.55 16.55 0 16.55 11.77
08-04-22 16.53 16.53 16.53 0 16.53 11.76
Date Open High Low Vol Cls adjCls
08-04-21 16.61 16.61 16.61 0 16.61 11.82
08-04-18 16.61 16.61 16.61 0 16.61 11.82
08-04-17 16.42 16.42 16.42 0 16.42 11.68
08-04-16 16.49 16.49 16.49 0 16.49 11.73
08-04-15 16.18 16.18 16.18 0 16.18 11.51
08-04-14 16.12 16.12 16.12 0 16.12 11.47
08-04-11 16.14 16.14 16.14 0 16.14 11.48
08-04-10 16.32 16.32 16.32 0 16.32 11.61
08-04-09 16.30 16.30 16.30 0 16.30 11.60
Date Open High Low Vol Cls adjCls
08-04-08 16.38 16.38 16.38 0 16.38 11.65
08-04-07 16.46 16.46 16.46 0 16.46 11.71
08-04-04 16.39 16.39 16.39 0 16.39 11.66
08-04-03 16.34 16.34 16.34 0 16.34 11.62
08-04-02 16.32 16.32 16.32 0 16.32 11.61
08-04-01 16.31 16.31 16.31 0 16.31 11.60
08-03-31 15.95 15.95 15.95 0 15.95 11.35
08-03-28 15.94 15.94 15.94 0 15.94 11.34
08-03-27 16.04 16.04 16.04 0 16.04 11.41
Date Open High Low Vol Cls adjCls
08-03-26 16.12 16.12 16.12 0 16.12 11.47
08-03-25 16.14 16.14 16.14 0 16.14 11.48
08-03-24 16.01 16.01 16.01 0 16.01 11.39
08-03-20 15.84 15.84 15.84 0 15.84 11.27
08-03-19 15.66 15.66 15.66 0 15.66 11.14
08-03-18 15.97 15.97 15.97 0 15.97 11.36
08-03-17 15.54 15.54 15.54 0 15.54 11.05
08-03-14 15.76 15.76 15.76 0 15.76 11.21
08-03-13 15.94 15.94 15.94 0 15.94 11.34
Date Open High Low Vol Cls adjCls
08-03-12 15.96 15.96 15.96 0 15.96 11.35
08-03-11 16.01 16.01 16.01 0 16.01 11.39
08-03-10 15.63 15.63 15.63 0 15.63 11.12
08-03-07 15.84 15.84 15.84 0 15.84 11.27
08-03-06 15.94 15.94 15.94 0 15.94 11.34
08-03-05 16.14 16.14 16.14 0 16.14 11.48
08-03-04 16.05 16.05 16.05 0 16.05 11.42
08-03-03 16.13 16.13 16.13 0 16.13 11.47
08-02-29 16.12 16.12 16.12 0 16.12 11.47
Date Open High Low Vol Cls adjCls
08-02-28 16.44 16.44 16.44 0 16.44 11.69
08-02-27 16.53 16.53 16.53 0 16.53 11.76
08-02-26 16.50 16.50 16.50 0 16.50 11.74
08-02-25 16.38 16.38 16.38 0 16.38 11.65
08-02-22 16.18 16.18 16.18 0 16.18 11.51
08-02-21 16.13 16.13 16.13 0 16.13 11.47
08-02-20 16.18 16.18 16.18 0 16.18 11.51
08-02-19 16.17 16.17 16.17 0 16.17 11.50
08-02-15 16.13 16.13 16.13 0 16.13 11.47
Date Open High Low Vol Cls adjCls
08-02-14 16.13 16.13 16.13 0 16.13 11.47
08-02-13 16.23 16.23 16.23 0 16.23 11.55
08-02-12 16.10 16.10 16.10 0 16.10 11.45
08-02-11 15.98 15.98 15.98 0 15.98 11.37
08-02-08 15.96 15.96 15.96 0 15.96 11.35
08-02-07 16.01 16.01 16.01 0 16.01 11.39
08-02-06 16.04 16.04 16.04 0 16.04 11.41
08-02-05 16.08 16.08 16.08 0 16.08 11.44
08-02-04 16.50 16.50 16.50 0 16.50 11.74
Date Open High Low Vol Cls adjCls
08-02-01 16.56 16.56 16.56 0 16.56 11.78
08-01-31 16.40 16.40 16.40 0 16.40 11.67
08-01-30 16.25 16.25 16.25 0 16.25 11.56
08-01-29 16.29 16.29 16.29 0 16.29 11.59
08-01-28 16.22 16.22 16.22 0 16.22 11.54
08-01-25 16.05 16.05 16.05 0 16.05 11.42
08-01-24 16.13 16.13 16.13 0 16.13 11.47
08-01-23 15.94 15.94 15.94 0 15.94 11.34
08-01-22 15.84 15.84 15.84 0 15.84 11.27
Date Open High Low Vol Cls adjCls
08-01-18 16.13 16.13 16.13 0 16.13 11.47
08-01-17 16.15 16.15 16.15 0 16.15 11.49
08-01-16 16.42 16.42 16.42 0 16.42 11.68
08-01-15 16.56 16.56 16.56 0 16.56 11.78
08-01-14 16.88 16.88 16.88 0 16.88 12.01
08-01-11 16.77 16.77 16.77 0 16.77 11.93
08-01-10 16.93 16.93 16.93 0 16.93 12.04
08-01-09 16.91 16.91 16.91 0 16.91 12.03
08-01-08 16.81 16.81 16.81 0 16.81 11.96
Date Open High Low Vol Cls adjCls
08-01-07 16.98 16.98 16.98 0 16.98 12.08
08-01-04 16.97 16.97 16.97 0 16.97 12.07
08-01-03 17.27 17.27 17.27 0 17.27 12.29
08-01-02 17.26 17.26 17.26 0 17.26 12.28
07-12-31 17.41 17.41 17.41 0 17.41 12.38
07-12-28 17.48 17.48 17.48 0 17.48 12.43
07-12-27 17.41 17.41 17.41 0 17.41 12.38
07-12-26 17.62 17.62 17.62 0 17.62 12.53
07-12-24 17.59 17.59 17.59 0 17.59 12.51
Date Open High Low Vol Cls adjCls
07-12-21 17.49 17.49 17.49 0 17.49 12.44
07-12-20 18.39 18.39 18.39 0 18.39 13.08
07-12-19 18.31 18.31 18.31 0 18.31 13.02
07-12-18 18.34 18.34 18.34 0 18.34 13.05
07-12-17 18.26 18.26 18.26 0 18.26 12.99
07-12-14 18.49 18.49 18.49 0 18.49 13.15
07-12-13 18.68 18.68 18.68 0 18.68 13.29
07-12-12 18.79 18.79 18.79 0 18.79 13.37
07-12-11 18.65 18.65 18.65 0 18.65 13.27
Date Open High Low Vol Cls adjCls
07-12-10 18.96 18.96 18.96 0 18.96 13.49
07-12-07 18.89 18.89 18.89 0 18.89 13.44
07-12-06 18.92 18.92 18.92 0 18.92 13.46
07-12-05 18.76 18.76 18.76 0 18.76 13.35
07-12-04 18.58 18.58 18.58 0 18.58 13.22
07-12-03 18.67 18.67 18.67 0 18.67 13.28
07-11-30 18.71 18.71 18.71 0 18.71 13.31
07-11-29 18.59 18.59 18.59 0 18.59 13.22
07-11-28 18.61 18.61 18.61 0 18.61 13.24
Date Open High Low Vol Cls adjCls
07-11-27 18.23 18.23 18.23 0 18.23 12.97
07-11-26 18.06 18.06 18.06 0 18.06 12.85
07-11-23 18.29 18.29 18.29 0 18.29 13.01
07-11-21 18.06 18.06 18.06 0 18.06 12.85
07-11-20 18.32 18.32 18.32 0 18.32 13.03
07-11-19 18.23 18.23 18.23 0 18.23 12.97
07-11-16 18.53 18.53 18.53 0 18.53 13.18
07-11-15 18.50 18.50 18.50 0 18.50 13.16
07-11-14 18.70 18.70 18.70 0 18.70 13.30
Date Open High Low Vol Cls adjCls
07-11-13 18.74 18.74 18.74 0 18.74 13.33
07-11-12 18.42 18.42 18.42 0 18.42 13.10
07-11-09 18.61 18.61 18.61 0 18.61 13.24
07-11-08 18.85 18.85 18.85 0 18.85 13.41
07-11-07 18.83 18.83 18.83 0 18.83 13.39
07-11-06 19.17 19.17 19.17 0 19.17 13.64
07-11-05 18.98 18.98 18.98 0 18.98 13.50
07-11-02 19.09 19.09 19.09 0 19.09 13.58
07-11-01 19.02 19.02 19.02 0 19.02 13.53
Date Open High Low Vol Cls adjCls
07-10-31 19.37 19.37 19.37 0 19.37 13.78
07-10-30 19.17 19.17 19.17 0 19.17 13.64
07-10-29 19.27 19.27 19.27 0 19.27 13.71
07-10-26 19.22 19.22 19.22 0 19.22 13.67
07-10-25 19.02 19.02 19.02 0 19.02 13.53
07-10-24 18.98 18.98 18.98 0 18.98 13.50
07-10-23 19.03 19.03 19.03 0 19.03 13.54
07-10-22 18.85 18.85 18.85 0 18.85 13.41
07-10-19 18.87 18.87 18.87 0 18.87 13.42
Date Open High Low Vol Cls adjCls
07-10-18 19.18 19.18 19.18 0 19.18 13.64
07-10-17 19.16 19.16 19.16 0 19.16 13.63
07-10-16 19.13 19.13 19.13 0 19.13 13.61
07-10-15 19.26 19.26 19.26 0 19.26 13.70
07-10-12 19.37 19.37 19.37 0 19.37 13.78
07-10-11 19.33 19.33 19.33 0 19.33 13.75
07-10-10 19.32 19.32 19.32 0 19.32 13.74
07-10-09 19.31 19.31 19.31 0 19.31 13.74
07-10-08 19.22 19.22 19.22 0 19.22 13.67
Date Open High Low Vol Cls adjCls
07-10-05 19.26 19.26 19.26 0 19.26 13.70
07-10-04 19.12 19.12 19.12 0 19.12 13.60
07-10-03 19.08 19.08 19.08 0 19.08 13.57
07-10-02 19.15 19.15 19.15 0 19.15 13.62
07-10-01 19.16 19.16 19.16 0 19.16 13.63
07-09-28 19.00 19.00 19.00 0 19.00 13.52