BlackRock National Municipal Inv C1 (MCNLX)

10.70
+0.07 (+0.66%)
Exchange
NAS
PEGRatio
0.00

BlackRock National Municipal Inv C1 (MCNLX) Historicals

Date Open High Low Vol Cls adjCls
16-12-09 10.70 10.70 10.70 0 10.70 10.70
16-12-08 10.71 10.71 10.71 0 10.71 10.71
16-12-07 10.72 10.72 10.72 0 10.72 10.72
16-12-06 10.65 10.65 10.65 0 10.65 10.65
16-12-05 10.61 10.61 10.61 0 10.61 10.61
16-12-02 10.60 10.60 10.60 0 10.60 10.60
16-12-01 10.59 10.59 10.59 0 10.59 10.59
16-11-30 10.64 10.64 10.64 0 10.64 10.64
16-11-29 10.67 10.67 10.67 0 10.67 10.65
Date Open High Low Vol Cls adjCls
16-11-28 10.69 10.69 10.69 0 10.69 10.67
16-11-25 10.70 10.70 10.70 0 10.70 10.68
16-11-23 10.71 10.71 10.71 0 10.71 10.69
16-11-22 10.72 10.72 10.72 0 10.72 10.70
16-11-21 10.73 10.73 10.73 0 10.73 10.71
16-11-18 10.75 10.75 10.75 0 10.75 10.73
16-11-17 10.77 10.77 10.77 0 10.77 10.75
16-11-16 10.77 10.77 10.77 0 10.77 10.75
16-11-15 10.77 10.77 10.77 0 10.77 10.75
Date Open High Low Vol Cls adjCls
16-11-14 10.78 10.78 10.78 0 10.78 10.76
16-11-11 10.90 10.90 10.90 0 10.90 10.88
16-11-10 10.90 10.90 10.90 0 10.90 10.88
16-11-09 10.94 10.94 10.94 0 10.94 10.92
16-11-08 10.99 10.99 10.99 0 10.99 10.97
16-11-07 11.00 11.00 11.00 0 11.00 10.98
16-11-04 11.00 11.00 11.00 0 11.00 10.98
16-11-03 11.00 11.00 11.00 0 11.00 10.98
16-11-02 11.00 11.00 11.00 0 11.00 10.98
Date Open High Low Vol Cls adjCls
16-11-01 10.99 10.99 10.99 0 10.99 10.97
16-10-31 10.99 10.99 10.99 0 10.99 10.97
16-10-28 10.99 10.99 10.99 0 10.99 10.95
16-10-27 10.99 10.99 10.99 0 10.99 10.95
16-10-26 11.00 11.00 11.00 0 11.00 10.96
16-10-25 11.01 11.01 11.01 0 11.01 10.97
16-10-24 11.01 11.01 11.01 0 11.01 10.97
16-10-21 11.01 11.01 11.01 0 11.01 10.97
16-10-20 11.01 11.01 11.01 0 11.01 10.97
Date Open High Low Vol Cls adjCls
16-10-19 11.00 11.00 11.00 0 11.00 10.96
16-10-18 11.00 11.00 11.00 0 11.00 10.96
16-10-17 11.00 11.00 11.00 0 11.00 10.96
16-10-14 11.01 11.01 11.01 0 11.01 10.97
16-10-13 11.02 11.02 11.02 0 11.02 10.98
16-10-12 11.02 11.02 11.02 0 11.02 10.98
16-10-11 11.03 11.03 11.03 0 11.03 10.99
16-10-10 11.05 11.05 11.05 0 11.05 11.01
16-10-07 11.05 11.05 11.05 0 11.05 11.01
Date Open High Low Vol Cls adjCls
16-10-06 11.05 11.05 11.05 0 11.05 11.01
16-10-05 11.06 11.06 11.06 0 11.06 11.02
16-10-04 11.08 11.08 11.08 0 11.08 11.04
16-10-03 11.10 11.10 11.10 0 11.10 11.06
16-09-30 11.10 11.10 11.10 0 11.10 11.06
16-09-29 11.10 11.10 11.10 0 11.10 11.04
16-09-28 11.11 11.11 11.11 0 11.11 11.05
16-09-27 11.11 11.11 11.11 0 11.11 11.05
16-09-26 11.10 11.10 11.10 0 11.10 11.04
Date Open High Low Vol Cls adjCls
16-09-23 11.10 11.10 11.10 0 11.10 11.04
16-09-22 11.10 11.10 11.10 0 11.10 11.04
16-09-21 11.09 11.09 11.09 0 11.09 11.03
16-09-20 11.10 11.10 11.10 0 11.10 11.04
16-09-19 11.10 11.10 11.10 0 11.10 11.04
16-09-16 11.11 11.11 11.11 0 11.11 11.05
16-09-15 11.11 11.11 11.11 0 11.11 11.05
16-09-14 11.12 11.12 11.12 0 11.12 11.06
16-09-13 11.12 11.12 11.12 0 11.12 11.06
Date Open High Low Vol Cls adjCls
16-09-12 11.13 11.13 11.13 0 11.13 11.07
16-09-09 11.14 11.14 11.14 0 11.14 11.08
16-09-08 11.16 11.16 11.16 0 11.16 11.10
16-09-07 11.16 11.16 11.16 0 11.16 11.10
16-09-06 11.16 11.16 11.16 0 11.16 11.10
16-09-02 11.17 11.17 11.17 0 11.17 11.11
16-09-01 11.17 11.17 11.17 0 11.17 11.11
16-08-31 11.17 11.17 11.17 0 11.17 11.11
16-08-30 11.18 11.18 11.18 0 11.18 11.10
Date Open High Low Vol Cls adjCls
16-08-29 11.18 11.18 11.18 0 11.18 11.10
16-08-26 11.18 11.18 11.18 0 11.18 11.10
16-08-25 11.18 11.18 11.18 0 11.18 11.10
16-08-24 11.18 11.18 11.18 0 11.18 11.10
16-08-23 11.18 11.18 11.18 0 11.18 11.10
16-08-22 11.18 11.18 11.18 0 11.18 11.10
16-08-19 11.18 11.18 11.18 0 11.18 11.10
16-08-18 11.18 11.18 11.18 0 11.18 11.10
16-08-17 11.18 11.18 11.18 0 11.18 11.10
Date Open High Low Vol Cls adjCls
16-08-16 11.18 11.18 11.18 0 11.18 11.10
16-08-15 11.18 11.18 11.18 0 11.18 11.10
16-08-12 11.18 11.18 11.18 0 11.18 11.10
16-08-11 11.17 11.17 11.17 0 11.17 11.09
16-08-10 11.17 11.17 11.17 0 11.17 11.09
16-08-09 11.16 11.16 11.16 0 11.16 11.08
16-08-08 11.16 11.16 11.16 0 11.16 11.08
16-08-05 11.17 11.17 11.17 0 11.17 11.09
16-08-04 11.17 11.17 11.17 0 11.17 11.09
Date Open High Low Vol Cls adjCls
16-08-03 11.16 11.16 11.16 0 11.16 11.08
16-08-02 11.16 11.16 11.16 0 11.16 11.08
16-08-01 11.18 11.18 11.18 0 11.18 11.10
16-07-29 11.18 11.18 11.18 0 11.18 11.10
16-07-28 11.18 11.18 11.18 0 11.18 11.08
16-07-27 11.18 11.18 11.18 0 11.18 11.08
16-07-26 11.17 11.17 11.17 0 11.17 11.07
16-07-25 11.17 11.17 11.17 0 11.17 11.07
16-07-22 11.17 11.17 11.17 0 11.17 11.07
Date Open High Low Vol Cls adjCls
16-07-21 11.17 11.17 11.17 0 11.17 11.07
16-07-20 11.18 11.18 11.18 0 11.18 11.08
16-07-19 11.19 11.19 11.19 0 11.19 11.09
16-07-18 11.19 11.19 11.19 0 11.19 11.09
16-07-15 11.20 11.20 11.20 0 11.20 11.10
16-07-14 11.21 11.21 11.21 0 11.21 11.11
16-07-13 11.22 11.22 11.22 0 11.22 11.12
16-07-12 11.22 11.22 11.22 0 11.22 11.12
16-07-11 11.24 11.24 11.24 0 11.24 11.14
Date Open High Low Vol Cls adjCls
16-07-08 11.24 11.24 11.24 0 11.24 11.14
16-07-07 11.24 11.24 11.24 0 11.24 11.14
16-07-06 11.25 11.25 11.25 0 11.25 11.15
16-07-05 11.25 11.25 11.25 0 11.25 11.15
16-07-01 11.24 11.24 11.24 0 11.24 11.14
16-06-30 11.23 11.23 11.23 0 11.23 11.13
16-06-29 11.23 11.23 11.23 0 11.23 11.10
16-06-28 11.23 11.23 11.23 0 11.23 11.10
16-06-27 11.24 11.24 11.24 0 11.24 11.11
Date Open High Low Vol Cls adjCls
16-06-24 11.22 11.22 11.22 0 11.22 11.09
16-06-23 11.17 11.17 11.17 0 11.17 11.05
16-06-22 11.18 11.18 11.18 0 11.18 11.06
16-06-21 11.18 11.18 11.18 0 11.18 11.06
16-06-20 11.18 11.18 11.18 0 11.18 11.06
16-06-17 11.20 11.20 11.20 0 11.20 11.07
16-06-16 11.20 11.20 11.20 0 11.20 11.07
16-06-15 11.19 11.19 11.19 0 11.19 11.07
16-06-14 11.19 11.19 11.19 0 11.19 11.07
Date Open High Low Vol Cls adjCls
16-06-13 11.17 11.17 11.17 0 11.17 11.05
16-06-10 11.17 11.17 11.17 0 11.17 11.05
16-06-09 11.16 11.16 11.16 0 11.16 11.04
16-06-08 11.14 11.14 11.14 0 11.14 11.02
16-06-07 11.13 11.13 11.13 0 11.13 11.01
16-06-06 11.12 11.12 11.12 0 11.12 11.00
16-06-03 11.12 11.12 11.12 0 11.12 11.00
16-06-02 11.11 11.11 11.11 0 11.11 10.99
16-06-01 11.11 11.11 11.11 0 11.11 10.99
Date Open High Low Vol Cls adjCls
16-05-31 11.11 11.11 11.11 0 11.11 10.99
16-05-27 11.11 11.11 11.11 0 11.11 10.97
16-05-26 11.11 11.11 11.11 0 11.11 10.97
16-05-25 11.11 11.11 11.11 0 11.11 10.97
16-05-24 11.12 11.12 11.12 0 11.12 10.98
16-05-23 11.12 11.12 11.12 0 11.12 10.98
16-05-20 11.12 11.12 11.12 0 11.12 10.98
16-05-19 11.12 11.12 11.12 0 11.12 10.98
16-05-18 11.13 11.13 11.13 0 11.13 10.99
Date Open High Low Vol Cls adjCls
16-05-17 11.14 11.14 11.14 0 11.14 11.00
16-05-16 11.13 11.13 11.13 0 11.13 10.99
16-05-13 11.13 11.13 11.13 0 11.13 10.99
16-05-12 11.13 11.13 11.13 0 11.13 10.99
16-05-11 11.13 11.13 11.13 0 11.13 10.99
16-05-10 11.12 11.12 11.12 0 11.12 10.98
16-05-09 11.12 11.12 11.12 0 11.12 10.98
16-05-06 11.12 11.12 11.12 0 11.12 10.98
16-05-05 11.11 11.11 11.11 0 11.11 10.97
Date Open High Low Vol Cls adjCls
16-05-04 11.11 11.11 11.11 0 11.11 10.97
16-05-03 11.10 11.10 11.10 0 11.10 10.96
16-05-02 11.09 11.09 11.09 0 11.09 10.95
16-04-29 11.09 11.09 11.09 0 11.09 10.95
16-04-28 11.09 11.09 11.09 0 11.09 10.93
16-04-27 11.08 11.08 11.08 0 11.08 10.92
16-04-26 11.08 11.08 11.08 0 11.08 10.92
16-04-25 11.08 11.08 11.08 0 11.08 10.92
16-04-22 11.09 11.09 11.09 0 11.09 10.93
Date Open High Low Vol Cls adjCls
16-04-21 11.09 11.09 11.09 0 11.09 10.93
16-04-20 11.11 11.11 11.11 0 11.11 10.95
16-04-19 11.11 11.11 11.11 0 11.11 10.95
16-04-18 11.10 11.10 11.10 0 11.10 10.94
16-04-15 11.10 11.10 11.10 0 11.10 10.94
16-04-14 11.10 11.10 11.10 0 11.10 10.94
16-04-13 11.10 11.10 11.10 0 11.10 10.94
16-04-12 11.09 11.09 11.09 0 11.09 10.93
16-04-11 11.10 11.10 11.10 0 11.10 10.94
Date Open High Low Vol Cls adjCls
16-04-08 11.10 11.10 11.10 0 11.10 10.94
16-04-07 11.09 11.09 11.09 0 11.09 10.93
16-04-06 11.07 11.07 11.07 0 11.07 10.91
16-04-05 11.07 11.07 11.07 0 11.07 10.91
16-04-04 11.05 11.05 11.05 0 11.05 10.89
16-04-01 11.05 11.05 11.05 0 11.05 10.89
16-03-31 11.04 11.04 11.04 0 11.04 10.88
16-03-30 11.03 11.03 11.03 0 11.03 10.85
16-03-29 11.03 11.03 11.03 0 11.03 10.85
Date Open High Low Vol Cls adjCls
16-03-28 11.02 11.02 11.02 0 11.02 10.84
16-03-24 11.02 11.02 11.02 0 11.02 10.84
16-03-23 11.02 11.02 11.02 0 11.02 10.84
16-03-22 11.02 11.02 11.02 0 11.02 10.84
16-03-21 11.01 11.01 11.01 0 11.01 10.83
16-03-18 11.01 11.01 11.01 0 11.01 10.83
16-03-17 11.01 11.01 11.01 0 11.01 10.83
16-03-16 11.00 11.00 11.00 0 11.00 10.82
16-03-15 11.00 11.00 11.00 0 11.00 10.82
Date Open High Low Vol Cls adjCls
16-03-14 11.00 11.00 11.00 0 11.00 10.82
16-03-11 11.00 11.00 11.00 0 11.00 10.82
16-03-10 11.00 11.00 11.00 0 11.00 10.82
16-03-09 11.00 11.00 11.00 0 11.00 10.82
16-03-08 11.00 11.00 11.00 0 11.00 10.82
16-03-07 10.99 10.99 10.99 0 10.99 10.81
16-03-04 10.99 10.99 10.99 0 10.99 10.81
16-03-03 11.00 11.00 11.00 0 11.00 10.82
16-03-02 11.00 11.00 11.00 0 11.00 10.82
Date Open High Low Vol Cls adjCls
16-03-01 11.00 11.00 11.00 0 11.00 10.82
16-02-29 11.02 11.02 11.02 0 11.02 10.84
16-02-26 11.02 11.02 11.02 0 11.02 10.82
16-02-25 11.03 11.03 11.03 0 11.03 10.83
16-02-24 11.03 11.03 11.03 0 11.03 10.83
16-02-23 11.03 11.03 11.03 0 11.03 10.83
16-02-22 11.04 11.04 11.04 0 11.04 10.84
16-02-19 11.04 11.04 11.04 0 11.04 10.84
16-02-18 11.04 11.04 11.04 0 11.04 10.84
Date Open High Low Vol Cls adjCls
16-02-17 11.04 11.04 11.04 0 11.04 10.84
16-02-16 11.05 11.05 11.05 0 11.05 10.84
16-02-12 11.07 11.07 11.07 0 11.07 10.86
16-02-11 11.08 11.08 11.08 0 11.08 10.87
16-02-10 11.06 11.06 11.06 0 11.06 10.85
16-02-09 11.06 11.06 11.06 0 11.06 10.85
16-02-08 11.06 11.06 11.06 0 11.06 10.85
16-02-05 11.06 11.06 11.06 0 11.06 10.85
16-02-04 11.06 11.06 11.06 0 11.06 10.85
Date Open High Low Vol Cls adjCls
16-02-03 11.05 11.05 11.05 0 11.05 10.84
16-02-02 11.05 11.05 11.05 0 11.05 10.84
16-02-01 11.04 11.04 11.04 0 11.04 10.84
16-01-29 11.04 11.04 11.04 0 11.04 10.84
16-01-28 11.03 11.03 11.03 0 11.03 10.80
16-01-27 11.03 11.03 11.03 0 11.03 10.80
16-01-26 11.04 11.04 11.04 0 11.04 10.81
16-01-25 11.04 11.04 11.04 0 11.04 10.81
16-01-22 11.04 11.04 11.04 0 11.04 10.81
Date Open High Low Vol Cls adjCls
16-01-21 11.05 11.05 11.05 0 11.05 10.82
16-01-20 11.06 11.06 11.06 0 11.06 10.83
16-01-19 11.05 11.05 11.05 0 11.05 10.82
16-01-15 11.05 11.05 11.05 0 11.05 10.82
16-01-14 11.04 11.04 11.04 0 11.04 10.81
16-01-13 11.05 11.05 11.05 0 11.05 10.82
16-01-12 11.04 11.04 11.04 0 11.04 10.81
16-01-11 11.04 11.04 11.04 0 11.04 10.81
16-01-08 11.05 11.05 11.05 0 11.05 10.82
Date Open High Low Vol Cls adjCls
16-01-07 11.05 11.05 11.05 0 11.05 10.82
16-01-06 11.05 11.05 11.05 0 11.05 10.82
16-01-05 11.03 11.03 11.03 0 11.03 10.80
16-01-04 11.02 11.02 11.02 0 11.02 10.79
15-12-31 11.01 11.01 11.01 0 11.01 10.78
15-12-30 11.00 11.00 11.00 0 11.00 10.75
15-12-29 11.00 11.00 11.00 0 11.00 10.75
15-12-28 11.01 11.01 11.01 0 11.01 10.76
15-12-24 11.00 11.00 11.00 0 11.00 10.75
Date Open High Low Vol Cls adjCls
15-12-23 11.00 11.00 11.00 0 11.00 10.75
15-12-22 11.00 11.00 11.00 0 11.00 10.75
15-12-21 11.00 11.00 11.00 0 11.00 10.75
15-12-18 11.00 11.00 11.00 0 11.00 10.75
15-12-17 10.99 10.99 10.99 0 10.99 10.74
15-12-16 10.98 10.98 10.98 0 10.98 10.73
15-12-15 10.98 10.98 10.98 0 10.98 10.73
15-12-14 10.99 10.99 10.99 0 10.99 10.74
15-12-11 11.01 11.01 11.01 0 11.01 10.76
Date Open High Low Vol Cls adjCls
15-12-10 11.00 11.00 11.00 0 11.00 10.75
15-12-09 10.98 10.98 10.98 0 10.98 10.73
15-12-08 10.98 10.98 10.98 0 10.98 10.73
15-12-07 10.97 10.97 10.97 0 10.97 10.72
15-12-04 10.96 10.96 10.96 0 10.96 10.71
15-12-03 10.96 10.96 10.96 0 10.96 10.71
15-12-02 10.98 10.98 10.98 0 10.98 10.73
15-12-01 10.97 10.97 10.97 0 10.97 10.72
15-11-30 10.96 10.96 10.96 0 10.96 10.71
Date Open High Low Vol Cls adjCls
15-11-27 10.96 10.96 10.96 0 10.96 10.69
15-11-25 10.96 10.96 10.96 0 10.96 10.69
15-11-24 10.95 10.95 10.95 0 10.95 10.68
15-11-23 10.94 10.94 10.94 0 10.94 10.67
15-11-20 10.94 10.94 10.94 0 10.94 10.67
15-11-19 10.93 10.93 10.93 0 10.93 10.66
15-11-18 10.92 10.92 10.92 0 10.92 10.65
15-11-17 10.91 10.91 10.91 0 10.91 10.64
15-11-16 10.90 10.90 10.90 0 10.90 10.63
Date Open High Low Vol Cls adjCls
15-11-13 10.90 10.90 10.90 0 10.90 10.63
15-11-12 10.89 10.89 10.89 0 10.89 10.62
15-11-11 10.88 10.88 10.88 0 10.88 10.61
15-11-10 10.88 10.88 10.88 0 10.88 10.61
15-11-09 10.88 10.88 10.88 0 10.88 10.61
15-11-06 10.90 10.90 10.90 0 10.90 10.63
15-11-05 10.91 10.91 10.91 0 10.91 10.64
15-11-04 10.92 10.92 10.92 0 10.92 10.65
15-11-03 10.92 10.92 10.92 0 10.92 10.65
Date Open High Low Vol Cls adjCls
15-11-02 10.92 10.92 10.92 0 10.92 10.65
15-10-30 10.93 10.93 10.93 0 10.93 10.66
15-10-29 10.93 10.93 10.93 0 10.93 10.64
15-10-28 10.94 10.94 10.94 0 10.94 10.65
15-10-27 10.94 10.94 10.94 0 10.94 10.65
15-10-26 10.93 10.93 10.93 0 10.93 10.64
15-10-23 10.92 10.92 10.92 0 10.92 10.63
15-10-22 10.93 10.93 10.93 0 10.93 10.64
15-10-21 10.92 10.92 10.92 0 10.92 10.63
Date Open High Low Vol Cls adjCls
15-10-20 10.91 10.91 10.91 0 10.91 10.62
15-10-19 10.91 10.91 10.91 0 10.91 10.62
15-10-16 10.91 10.91 10.91 0 10.91 10.62
15-10-15 10.91 10.91 10.91 0 10.91 10.62
15-10-14 10.92 10.92 10.92 0 10.92 10.63
15-10-13 10.91 10.91 10.91 0 10.91 10.62
15-10-12 10.90 10.90 10.90 0 10.90 10.61
15-10-09 10.91 10.91 10.91 0 10.91 10.62
15-10-08 10.91 10.91 10.91 0 10.91 10.62
Date Open High Low Vol Cls adjCls
15-10-07 10.91 10.91 10.91 0 10.91 10.62
15-10-06 10.91 10.91 10.91 0 10.91 10.62
15-10-05 10.92 10.92 10.92 0 10.92 10.63
15-10-02 10.92 10.92 10.92 0 10.92 10.63
15-10-01 10.91 10.91 10.91 0 10.91 10.62
15-09-30 10.91 10.91 10.91 0 10.91 10.62
15-09-29 10.90 10.90 10.90 0 10.90 10.59
15-09-28 10.89 10.89 10.89 0 10.89 10.58
15-09-25 10.89 10.89 10.89 0 10.89 10.58
Date Open High Low Vol Cls adjCls
15-09-24 10.89 10.89 10.89 0 10.89 10.58
15-09-23 10.88 10.88 10.88 0 10.88 10.57
15-09-22 10.88 10.88 10.88 0 10.88 10.57
15-09-21 10.88 10.88 10.88 0 10.88 10.57
15-09-18 10.88 10.88 10.88 0 10.88 10.57
15-09-17 10.86 10.86 10.86 0 10.86 10.55
15-09-16 10.85 10.85 10.85 0 10.85 10.54
15-09-15 10.85 10.85 10.85 0 10.85 10.54
15-09-14 10.86 10.86 10.86 0 10.86 10.55
Date Open High Low Vol Cls adjCls
15-09-11 10.86 10.86 10.86 0 10.86 10.55
15-09-10 10.87 10.87 10.87 0 10.87 10.56
15-09-09 10.87 10.87 10.87 0 10.87 10.56
15-09-08 10.88 10.88 10.88 0 10.88 10.57
15-09-04 10.90 10.90 10.90 0 10.90 10.59
15-09-03 10.89 10.89 10.89 0 10.89 10.58
15-09-02 10.90 10.90 10.90 0 10.90 10.59
15-09-01 10.89 10.89 10.89 0 10.89 10.58
15-08-31 10.90 10.90 10.90 0 10.90 10.59
Date Open High Low Vol Cls adjCls
15-08-28 10.90 10.90 10.90 0 10.90 10.56
15-08-27 10.90 10.90 10.90 0 10.90 10.56
15-08-26 10.90 10.90 10.90 0 10.90 10.56
15-08-25 10.92 10.92 10.92 0 10.92 10.58
15-08-24 10.94 10.94 10.94 0 10.94 10.60
15-08-21 10.93 10.93 10.93 0 10.93 10.59
15-08-20 10.92 10.92 10.92 0 10.92 10.58
15-08-19 10.90 10.90 10.90 0 10.90 10.56
15-08-18 10.90 10.90 10.90 0 10.90 10.56
Date Open High Low Vol Cls adjCls
15-08-17 10.91 10.91 10.91 0 10.91 10.57
15-08-14 10.91 10.91 10.91 0 10.91 10.57
15-08-13 10.91 10.91 10.91 0 10.91 10.57
15-08-12 10.92 10.92 10.92 0 10.92 10.58
15-08-11 10.92 10.92 10.92 0 10.92 10.58
15-08-10 10.90 10.90 10.90 0 10.90 10.56
15-08-07 10.91 10.91 10.91 0 10.91 10.57
15-08-06 10.90 10.90 10.90 0 10.90 10.56
15-08-05 10.90 10.90 10.90 0 10.90 10.56
Date Open High Low Vol Cls adjCls
15-08-04 10.91 10.91 10.91 0 10.91 10.57
15-08-03 10.91 10.91 10.91 0 10.91 10.57
15-07-31 10.91 10.91 10.91 0 10.91 10.57
15-07-30 10.90 10.90 10.90 0 10.90 10.54
15-07-29 10.89 10.89 10.89 0 10.89 10.53
15-07-28 10.90 10.90 10.90 0 10.90 10.54
15-07-27 10.91 10.91 10.91 0 10.91 10.55
15-07-24 10.90 10.90 10.90 0 10.90 10.54
15-07-23 10.90 10.90 10.90 0 10.90 10.54
Date Open High Low Vol Cls adjCls
15-07-22 10.89 10.89 10.89 0 10.89 10.53
15-07-21 10.88 10.88 10.88 0 10.88 10.52
15-07-20 10.87 10.87 10.87 0 10.87 10.51
15-07-17 10.87 10.87 10.87 0 10.87 10.51
15-07-16 10.87 10.87 10.87 0 10.87 10.51
15-07-15 10.86 10.86 10.86 0 10.86 10.50
15-07-14 10.86 10.86 10.86 0 10.86 10.50
15-07-13 10.85 10.85 10.85 0 10.85 10.49
15-07-10 10.86 10.86 10.86 0 10.86 10.50
Date Open High Low Vol Cls adjCls
15-07-09 10.88 10.88 10.88 0 10.88 10.52
15-07-08 10.89 10.89 10.89 0 10.89 10.53
15-07-07 10.88 10.88 10.88 0 10.88 10.52
15-07-06 10.87 10.87 10.87 0 10.87 10.51
15-07-02 10.85 10.85 10.85 0 10.85 10.49
15-07-01 10.85 10.85 10.85 0 10.85 10.49
15-06-30 10.87 10.87 10.87 0 10.87 10.51
15-06-29 10.87 10.87 10.87 0 10.87 10.49
15-06-26 10.85 10.85 10.85 0 10.85 10.47
Date Open High Low Vol Cls adjCls
15-06-25 10.86 10.86 10.86 0 10.86 10.48
15-06-24 10.86 10.86 10.86 0 10.86 10.48
15-06-23 10.86 10.86 10.86 0 10.86 10.48
15-06-22 10.87 10.87 10.87 0 10.87 10.49
15-06-19 10.87 10.87 10.87 0 10.87 10.49
15-06-18 10.86 10.86 10.86 0 10.86 10.48
15-06-17 10.87 10.87 10.87 0 10.87 10.49
15-06-16 10.88 10.88 10.88 0 10.88 10.50
15-06-15 10.87 10.87 10.87 0 10.87 10.49
Date Open High Low Vol Cls adjCls
15-06-12 10.86 10.86 10.86 0 10.86 10.48
15-06-11 10.85 10.85 10.85 0 10.85 10.47
15-06-10 10.84 10.84 10.84 0 10.84 10.46
15-06-09 10.85 10.85 10.85 0 10.85 10.47
15-06-08 10.85 10.85 10.85 0 10.85 10.47
15-06-05 10.85 10.85 10.85 0 10.85 10.47
15-06-04 10.87 10.87 10.87 0 10.87 10.49
15-06-03 10.86 10.86 10.86 0 10.86 10.48
15-06-02 10.88 10.88 10.88 0 10.88 10.50
Date Open High Low Vol Cls adjCls
15-06-01 10.90 10.90 10.90 0 10.90 10.52
15-05-29 10.91 10.91 10.91 0 10.91 10.53
15-05-28 10.89 10.89 10.89 0 10.89 10.48
15-05-27 10.89 10.89 10.89 0 10.89 10.48
15-05-26 10.88 10.88 10.88 0 10.88 10.47
15-05-22 10.87 10.87 10.87 0 10.87 10.46
15-05-21 10.87 10.87 10.87 0 10.87 10.46
15-05-20 10.86 10.86 10.86 0 10.86 10.45
15-05-19 10.87 10.87 10.87 0 10.87 10.46
Date Open High Low Vol Cls adjCls
15-05-18 10.88 10.88 10.88 0 10.88 10.47
15-05-15 10.90 10.90 10.90 0 10.90 10.49
15-05-14 10.89 10.89 10.89 0 10.89 10.48
15-05-13 10.90 10.90 10.90 0 10.90 10.49
15-05-12 10.90 10.90 10.90 0 10.90 10.49
15-05-11 10.92 10.92 10.92 0 10.92 10.51
15-05-08 10.93 10.93 10.93 0 10.93 10.52
15-05-07 10.92 10.92 10.92 0 10.92 10.51
15-05-06 10.91 10.91 10.91 0 10.91 10.50
Date Open High Low Vol Cls adjCls
15-05-05 10.93 10.93 10.93 0 10.93 10.52
15-05-04 10.94 10.94 10.94 0 10.94 10.53
15-05-01 10.95 10.95 10.95 0 10.95 10.54
15-04-30 10.96 10.96 10.96 0 10.96 10.55
15-04-29 10.97 10.97 10.97 0 10.97 10.54
15-04-28 10.99 10.99 10.99 0 10.99 10.55
15-04-27 11.00 11.00 11.00 0 11.00 10.56
15-04-24 11.01 11.01 11.01 0 11.01 10.57
15-04-23 11.00 11.00 11.00 0 11.00 10.56
Date Open High Low Vol Cls adjCls
15-04-22 11.01 11.01 11.01 0 11.01 10.57
15-04-21 11.02 11.02 11.02 0 11.02 10.58
15-04-20 11.02 11.02 11.02 0 11.02 10.58
15-04-17 11.03 11.03 11.03 0 11.03 10.59
15-04-16 11.03 11.03 11.03 0 11.03 10.59
15-04-15 11.03 11.03 11.03 0 11.03 10.59
15-04-14 11.03 11.03 11.03 0 11.03 10.59
15-04-13 11.03 11.03 11.03 0 11.03 10.59
15-04-10 11.03 11.03 11.03 0 11.03 10.59
Date Open High Low Vol Cls adjCls
15-04-09 11.03 11.03 11.03 0 11.03 10.59
15-04-08 11.04 11.04 11.04 0 11.04 10.60
15-04-07 11.04 11.04 11.04 0 11.04 10.60
15-04-06 11.05 11.05 11.05 0 11.05 10.61
15-04-02 11.05 11.05 11.05 0 11.05 10.61
15-04-01 11.05 11.05 11.05 0 11.05 10.61
15-03-31 11.04 11.04 11.04 0 11.04 10.60
15-03-30 11.05 11.05 11.05 0 11.05 10.59
15-03-27 11.05 11.05 11.05 0 11.05 10.59
Date Open High Low Vol Cls adjCls
15-03-26 11.05 11.05 11.05 0 11.05 10.59
15-03-25 11.06 11.06 11.06 0 11.06 10.60
15-03-24 11.06 11.06 11.06 0 11.06 10.60
15-03-23 11.06 11.06 11.06 0 11.06 10.60
15-03-20 11.06 11.06 11.06 0 11.06 10.60
15-03-19 11.06 11.06 11.06 0 11.06 10.60
15-03-18 11.03 11.03 11.03 0 11.03 10.57
15-03-17 11.02 11.02 11.02 0 11.02 10.56
15-03-16 11.01 11.01 11.01 0 11.01 10.55
Date Open High Low Vol Cls adjCls
15-03-13 11.01 11.01 11.01 0 11.01 10.55
15-03-12 11.01 11.01 11.01 0 11.01 10.55
15-03-11 11.00 11.00 11.00 0 11.00 10.54
15-03-10 10.99 10.99 10.99 0 10.99 10.53
15-03-09 10.99 10.99 10.99 0 10.99 10.53
15-03-06 10.99 10.99 10.99 0 10.99 10.53
15-03-05 11.02 11.02 11.02 0 11.02 10.56
15-03-04 11.02 11.02 11.02 0 11.02 10.56
15-03-03 11.03 11.03 11.03 0 11.03 10.57
Date Open High Low Vol Cls adjCls
15-03-02 11.04 11.04 11.04 0 11.04 10.58
15-02-27 11.05 11.05 11.05 0 11.05 10.59
15-02-26 11.05 11.05 11.05 0 11.05 10.56
15-02-25 11.04 11.04 11.04 0 11.04 10.55
15-02-24 11.02 11.02 11.02 0 11.02 10.53
15-02-23 11.02 11.02 11.02 0 11.02 10.53
15-02-20 11.02 11.02 11.02 0 11.02 10.53
15-02-19 11.02 11.02 11.02 0 11.02 10.53
15-02-18 11.02 11.02 11.02 0 11.02 10.53
Date Open High Low Vol Cls adjCls
15-02-17 11.01 11.01 11.01 0 11.01 10.52
15-02-13 11.03 11.03 11.03 0 11.03 10.54
15-02-12 11.03 11.03 11.03 0 11.03 10.54
15-02-11 11.03 11.03 11.03 0 11.03 10.54
15-02-10 11.04 11.04 11.04 0 11.04 10.55
15-02-09 11.06 11.06 11.06 0 11.06 10.57
15-02-06 11.07 11.07 11.07 0 11.07 10.58
15-02-05 11.10 11.10 11.10 0 11.10 10.61
15-02-04 11.10 11.10 11.10 0 11.10 10.61
Date Open High Low Vol Cls adjCls
15-02-03 11.11 11.11 11.11 0 11.11 10.62
15-02-02 11.13 11.13 11.13 0 11.13 10.64
15-01-30 11.13 11.13 11.13 0 11.13 10.64
15-01-29 11.12 11.12 11.12 0 11.12 10.61
15-01-28 11.12 11.12 11.12 0 11.12 10.61
15-01-27 11.12 11.12 11.12 0 11.12 10.61
15-01-26 11.11 11.11 11.11 0 11.11 10.60
15-01-23 11.11 11.11 11.11 0 11.11 10.60
15-01-22 11.10 11.10 11.10 0 11.10 10.59
Date Open High Low Vol Cls adjCls
15-01-21 11.11 11.11 11.11 0 11.11 10.60
15-01-20 11.12 11.12 11.12 0 11.12 10.61
15-01-16 11.12 11.12 11.12 0 11.12 10.61
15-01-15 11.12 11.12 11.12 0 11.12 10.61
15-01-14 11.11 11.11 11.11 0 11.11 10.60
15-01-13 11.09 11.09 11.09 0 11.09 10.58
15-01-12 11.08 11.08 11.08 0 11.08 10.57
15-01-09 11.07 11.07 11.07 0 11.07 10.56
15-01-08 11.06 11.06 11.06 0 11.06 10.55
Date Open High Low Vol Cls adjCls
15-01-07 11.07 11.07 11.07 0 11.07 10.56
15-01-06 11.07 11.07 11.07 0 11.07 10.56
15-01-05 11.03 11.03 11.03 0 11.03 10.52
15-01-02 11.01 11.01 11.01 0 11.01 10.50
14-12-31 11.00 11.00 11.00 0 11.00 10.49
14-12-30 11.00 11.00 11.00 0 11.00 10.47
14-12-29 10.98 10.98 10.98 0 10.98 10.45
14-12-26 10.98 10.98 10.98 0 10.98 10.45
14-12-24 10.98 10.98 10.98 0 10.98 10.45
Date Open High Low Vol Cls adjCls
14-12-23 10.98 10.98 10.98 0 10.98 10.45
14-12-22 10.99 10.99 10.99 0 10.99 10.46
14-12-19 10.99 10.99 10.99 0 10.99 10.46
14-12-18 10.99 10.99 10.99 0 10.99 10.46
14-12-17 11.02 11.02 11.02 0 11.02 10.49
14-12-16 11.02 11.02 11.02 0 11.02 10.49
14-12-15 11.01 11.01 11.01 0 11.01 10.48
14-12-12 11.01 11.01 11.01 0 11.01 10.48
14-12-11 11.01 11.01 11.01 0 11.01 10.48
Date Open High Low Vol Cls adjCls
14-12-10 11.01 11.01 11.01 0 11.01 10.48
14-12-09 11.00 11.00 11.00 0 11.00 10.47
14-12-08 10.99 10.99 10.99 0 10.99 10.46
14-12-05 10.98 10.98 10.98 0 10.98 10.45
14-12-04 10.99 10.99 10.99 0 10.99 10.46
14-12-03 10.98 10.98 10.98 0 10.98 10.45
14-12-02 10.98 10.98 10.98 0 10.98 10.45
14-12-01 10.98 10.98 10.98 0 10.98 10.45
14-11-28 10.97 10.97 10.97 0 10.97 10.44
Date Open High Low Vol Cls adjCls
14-11-26 10.97 10.97 10.97 0 10.97 10.42
14-11-25 10.96 10.96 10.96 0 10.96 10.41
14-11-24 10.96 10.96 10.96 0 10.96 10.41
14-11-21 10.96 10.96 10.96 0 10.96 10.41
14-11-20 10.97 10.97 10.97 0 10.97 10.42
14-11-19 10.96 10.96 10.96 0 10.96 10.41
14-11-18 10.96 10.96 10.96 0 10.96 10.41
14-11-17 10.96 10.96 10.96 0 10.96 10.41
14-11-14 10.97 10.97 10.97 0 10.97 10.42
Date Open High Low Vol Cls adjCls
14-11-13 10.97 10.97 10.97 0 10.97 10.42
14-11-12 10.97 10.97 10.97 0 10.97 10.42
14-11-11 10.97 10.97 10.97 0 10.97 10.42
14-11-10 10.97 10.97 10.97 0 10.97 10.42
14-11-07 10.97 10.97 10.97 0 10.97 10.42
14-11-06 10.97 10.97 10.97 0 10.97 10.42
14-11-05 10.98 10.98 10.98 0 10.98 10.42
14-11-04 10.98 10.98 10.98 0 10.98 10.42
14-11-03 10.99 10.99 10.99 0 10.99 10.43
Date Open High Low Vol Cls adjCls
14-10-31 11.00 11.00 11.00 0 11.00 10.44
14-10-30 11.01 11.01 11.01 0 11.01 10.43
14-10-29 11.01 11.01 11.01 0 11.01 10.43
14-10-28 11.02 11.02 11.02 0 11.02 10.44
14-10-27 11.02 11.02 11.02 0 11.02 10.44
14-10-24 11.00 11.00 11.00 0 11.00 10.42
14-10-23 11.00 11.00 11.00 0 11.00 10.42
14-10-22 11.01 11.01 11.01 0 11.01 10.43
14-10-21 11.01 11.01 11.01 0 11.01 10.43
Date Open High Low Vol Cls adjCls
14-10-20 11.04 11.04 11.04 0 11.04 10.46
14-10-17 11.06 11.06 11.06 0 11.06 10.48
14-10-16 11.08 11.08 11.08 0 11.08 10.50
14-10-15 11.08 11.08 11.08 0 11.08 10.50
14-10-14 11.05 11.05 11.05 0 11.05 10.47
14-10-13 11.03 11.03 11.03 0 11.03 10.45
14-10-10 11.03 11.03 11.03 0 11.03 10.45
14-10-09 11.03 11.03 11.03 0 11.03 10.45
14-10-08 11.01 11.01 11.01 0 11.01 10.43
Date Open High Low Vol Cls adjCls
14-10-07 11.00 11.00 11.00 0 11.00 10.42
14-10-06 10.99 10.99 10.99 0 10.99 10.41
14-10-03 10.99 10.99 10.99 0 10.99 10.41
14-10-02 10.99 10.99 10.99 0 10.99 10.41
14-10-01 10.99 10.99 10.99 0 10.99 10.41
14-09-30 10.98 10.98 10.98 0 10.98 10.40
14-09-29 10.97 10.97 10.97 0 10.97 10.37
14-09-26 10.97 10.97 10.97 0 10.97 10.37
14-09-25 10.97 10.97 10.97 0 10.97 10.37
Date Open High Low Vol Cls adjCls
14-09-24 10.97 10.97 10.97 0 10.97 10.37
14-09-23 10.96 10.96 10.96 0 10.96 10.36
14-09-22 10.95 10.95 10.95 0 10.95 10.35
14-09-19 10.95 10.95 10.95 0 10.95 10.35
14-09-18 10.95 10.95 10.95 0 10.95 10.35
14-09-17 10.94 10.94 10.94 0 10.94 10.34
14-09-16 10.94 10.94 10.94 0 10.94 10.34
14-09-15 10.94 10.94 10.94 0 10.94 10.34
14-09-12 10.94 10.94 10.94 0 10.94 10.34
Date Open High Low Vol Cls adjCls
14-09-11 10.95 10.95 10.95 0 10.95 10.35
14-09-10 10.94 10.94 10.94 0 10.94 10.34
14-09-09 10.95 10.95 10.95 0 10.95 10.35
14-09-08 10.95 10.95 10.95 0 10.95 10.35
14-09-05 10.95 10.95 10.95 0 10.95 10.35
14-09-04 10.95 10.95 10.95 0 10.95 10.35
14-09-03 10.95 10.95 10.95 0 10.95 10.35
14-09-02 10.97 10.97 10.97 0 10.97 10.37
14-08-29 10.97 10.97 10.97 0 10.97 10.37
Date Open High Low Vol Cls adjCls
14-08-28 10.96 10.96 10.96 0 10.96 10.34
14-08-27 10.95 10.95 10.95 0 10.95 10.33
14-08-26 10.94 10.94 10.94 0 10.94 10.32
14-08-25 10.93 10.93 10.93 0 10.93 10.31
14-08-22 10.94 10.94 10.94 0 10.94 10.32
14-08-21 10.93 10.93 10.93 0 10.93 10.31
14-08-20 10.93 10.93 10.93 0 10.93 10.31
14-08-19 10.93 10.93 10.93 0 10.93 10.31
14-08-18 10.93 10.93 10.93 0 10.93 10.31
Date Open High Low Vol Cls adjCls
14-08-15 10.94 10.94 10.94 0 10.94 10.32
14-08-14 10.92 10.92 10.92 0 10.92 10.30
14-08-13 10.91 10.91 10.91 0 10.91 10.29
14-08-12 10.91 10.91 10.91 0 10.91 10.29
14-08-11 10.90 10.90 10.90 0 10.90 10.28
14-08-08 10.91 10.91 10.91 0 10.91 10.29
14-08-07 10.89 10.89 10.89 0 10.89 10.27
14-08-06 10.89 10.89 10.89 0 10.89 10.27
14-08-05 10.88 10.88 10.88 0 10.88 10.26
Date Open High Low Vol Cls adjCls
14-08-04 10.87 10.87 10.87 0 10.87 10.25
14-08-01 10.87 10.87 10.87 0 10.87 10.25
14-07-31 10.88 10.88 10.88 0 10.88 10.26
14-07-30 10.89 10.89 10.89 0 10.89 10.24
14-07-29 10.89 10.89 10.89 0 10.89 10.24
14-07-28 10.89 10.89 10.89 0 10.89 10.24
14-07-25 10.89 10.89 10.89 0 10.89 10.24
14-07-24 10.88 10.88 10.88 0 10.88 10.24
14-07-23 10.89 10.89 10.89 0 10.89 10.24
Date Open High Low Vol Cls adjCls
14-07-22 10.87 10.87 10.87 0 10.87 10.23
14-07-21 10.87 10.87 10.87 0 10.87 10.23
14-07-18 10.87 10.87 10.87 0 10.87 10.23
14-07-17 10.86 10.86 10.86 0 10.86 10.22
14-07-16 10.84 10.84 10.84 0 10.84 10.20
14-07-15 10.84 10.84 10.84 0 10.84 10.20
14-07-14 10.83 10.83 10.83 0 10.83 10.19
14-07-11 10.83 10.83 10.83 0 10.83 10.19
14-07-10 10.83 10.83 10.83 0 10.83 10.19
Date Open High Low Vol Cls adjCls
14-07-09 10.82 10.82 10.82 0 10.82 10.18
14-07-08 10.83 10.83 10.83 0 10.83 10.19
14-07-07 10.84 10.84 10.84 0 10.84 10.20
14-07-03 10.84 10.84 10.84 0 10.84 10.20
14-07-02 10.85 10.85 10.85 0 10.85 10.21
14-07-01 10.87 10.87 10.87 0 10.87 10.23
14-06-30 10.88 10.88 10.88 0 10.88 10.24
14-06-27 10.88 10.88 10.88 0 10.88 10.21
14-06-26 10.88 10.88 10.88 0 10.88 10.21
Date Open High Low Vol Cls adjCls
14-06-25 10.87 10.87 10.87 0 10.87 10.20
14-06-24 10.86 10.86 10.86 0 10.86 10.19
14-06-23 10.85 10.85 10.85 0 10.85 10.18
14-06-20 10.85 10.85 10.85 0 10.85 10.18
14-06-19 10.85 10.85 10.85 0 10.85 10.18
14-06-18 10.85 10.85 10.85 0 10.85 10.18
14-06-17 10.85 10.85 10.85 0 10.85 10.18
14-06-16 10.85 10.85 10.85 0 10.85 10.18
14-06-13 10.85 10.85 10.85 0 10.85 10.18
Date Open High Low Vol Cls adjCls
14-06-12 10.85 10.85 10.85 0 10.85 10.18
14-06-11 10.85 10.85 10.85 0 10.85 10.18
14-06-10 10.85 10.85 10.85 0 10.85 10.18
14-06-09 10.86 10.86 10.86 0 10.86 10.19
14-06-06 10.87 10.87 10.87 0 10.87 10.20
14-06-05 10.87 10.87 10.87 0 10.87 10.20
14-06-04 10.87 10.87 10.87 0 10.87 10.20
14-06-03 10.88 10.88 10.88 0 10.88 10.21
14-06-02 10.90 10.90 10.90 0 10.90 10.23
Date Open High Low Vol Cls adjCls
14-05-30 10.91 10.91 10.91 0 10.91 10.24
14-05-29 10.91 10.91 10.91 0 10.91 10.21
14-05-28 10.90 10.90 10.90 0 10.90 10.21
14-05-27 10.88 10.88 10.88 0 10.88 10.19
14-05-23 10.89 10.89 10.89 0 10.89 10.20
14-05-22 10.89 10.89 10.89 0 10.89 10.20
14-05-21 10.89 10.89 10.89 0 10.89 10.20
14-05-20 10.90 10.90 10.90 0 10.90 10.21
14-05-19 10.91 10.91 10.91 0 10.91 10.21
Date Open High Low Vol Cls adjCls
14-05-16 10.91 10.91 10.91 0 10.91 10.21
14-05-15 10.91 10.91 10.91 0 10.91 10.21
14-05-14 10.89 10.89 10.89 0 10.89 10.20
14-05-13 10.87 10.87 10.87 0 10.87 10.18
14-05-12 10.86 10.86 10.86 0 10.86 10.17
14-05-09 10.86 10.86 10.86 0 10.86 10.17
14-05-08 10.86 10.86 10.86 0 10.86 10.17
14-05-07 10.84 10.84 10.84 0 10.84 10.15
14-05-06 10.84 10.84 10.84 0 10.84 10.15
Date Open High Low Vol Cls adjCls
14-05-05 10.83 10.83 10.83 0 10.83 10.14
14-05-02 10.83 10.83 10.83 0 10.83 10.14
14-05-01 10.82 10.82 10.82 0 10.82 10.13
14-04-30 10.80 10.80 10.80 0 10.80 10.11
14-04-29 10.80 10.80 10.80 0 10.80 10.09
14-04-28 10.81 10.81 10.81 0 10.81 10.10
14-04-25 10.80 10.80 10.80 0 10.80 10.09
14-04-24 10.79 10.79 10.79 0 10.79 10.08
14-04-23 10.79 10.79 10.79 0 10.79 10.08
Date Open High Low Vol Cls adjCls
14-04-22 10.78 10.78 10.78 0 10.78 10.07
14-04-21 10.77 10.77 10.77 0 10.77 10.06
14-04-17 10.78 10.78 10.78 0 10.78 10.07
14-04-16 10.77 10.77 10.77 0 10.77 10.06
14-04-15 10.76 10.76 10.76 0 10.76 10.05
14-04-14 10.76 10.76 10.76 0 10.76 10.05
14-04-11 10.76 10.76 10.76 0 10.76 10.05
14-04-10 10.74 10.74 10.74 0 10.74 10.03
14-04-09 10.72 10.72 10.72 0 10.72 10.01
Date Open High Low Vol Cls adjCls
14-04-08 10.71 10.71 10.71 0 10.71 10.00
14-04-07 10.70 10.70 10.70 0 10.70 9.99
14-04-04 10.69 10.69 10.69 0 10.69 9.98
14-04-03 10.67 10.67 10.67 0 10.67 9.96
14-04-02 10.67 10.67 10.67 0 10.67 9.96
14-04-01 10.68 10.68 10.68 0 10.68 9.97
14-03-31 10.68 10.68 10.68 0 10.68 9.97
14-03-28 10.69 10.69 10.69 0 10.69 9.96
14-03-27 10.68 10.68 10.68 0 10.68 9.95
Date Open High Low Vol Cls adjCls
14-03-26 10.64 10.64 10.64 0 10.64 9.91
14-03-25 10.63 10.63 10.63 0 10.63 9.90
14-03-24 10.62 10.62 10.62 0 10.62 9.89
14-03-21 10.63 10.63 10.63 0 10.63 9.90
14-03-20 10.63 10.63 10.63 0 10.63 9.90
14-03-19 10.64 10.64 10.64 0 10.64 9.91
14-03-18 10.65 10.65 10.65 0 10.65 9.92
14-03-17 10.67 10.67 10.67 0 10.67 9.94
14-03-14 10.67 10.67 10.67 0 10.67 9.94
Date Open High Low Vol Cls adjCls
14-03-13 10.65 10.65 10.65 0 10.65 9.92
14-03-12 10.64 10.64 10.64 0 10.64 9.91
14-03-11 10.61 10.61 10.61 0 10.61 9.88
14-03-10 10.61 10.61 10.61 0 10.61 9.88
14-03-07 10.61 10.61 10.61 0 10.61 9.88
14-03-06 10.64 10.64 10.64 0 10.64 9.91
14-03-05 10.65 10.65 10.65 0 10.65 9.92
14-03-04 10.67 10.67 10.67 0 10.67 9.94
14-03-03 10.68 10.68 10.68 0 10.68 9.95
Date Open High Low Vol Cls adjCls
14-02-28 10.66 10.66 10.66 0 10.66 9.93
14-02-27 10.66 10.66 10.66 0 10.66 9.90
14-02-26 10.62 10.62 10.62 0 10.62 9.86
14-02-25 10.61 10.61 10.61 0 10.61 9.85
14-02-24 10.60 10.60 10.60 0 10.60 9.84
14-02-21 10.60 10.60 10.60 0 10.60 9.84
14-02-20 10.59 10.59 10.59 0 10.59 9.84
14-02-19 10.59 10.59 10.59 0 10.59 9.84
14-02-18 10.59 10.59 10.59 0 10.59 9.84
Date Open High Low Vol Cls adjCls
14-02-14 10.58 10.58 10.58 0 10.58 9.83
14-02-13 10.58 10.58 10.58 0 10.58 9.83
14-02-12 10.58 10.58 10.58 0 10.58 9.83
14-02-11 10.58 10.58 10.58 0 10.58 9.83
14-02-10 10.58 10.58 10.58 0 10.58 9.83
14-02-07 10.58 10.58 10.58 0 10.58 9.83
14-02-06 10.58 10.58 10.58 0 10.58 9.83
14-02-05 10.58 10.58 10.58 0 10.58 9.83
14-02-04 10.58 10.58 10.58 0 10.58 9.83
Date Open High Low Vol Cls adjCls
14-02-03 10.57 10.57 10.57 0 10.57 9.82
14-01-31 10.57 10.57 10.57 0 10.57 9.82
14-01-30 10.56 10.56 10.56 0 10.56 9.78
14-01-29 10.56 10.56 10.56 0 10.56 9.78
14-01-28 10.56 10.56 10.56 0 10.56 9.78
14-01-27 10.58 10.58 10.58 0 10.58 9.80
14-01-24 10.58 10.58 10.58 0 10.58 9.80
14-01-23 10.56 10.56 10.56 0 10.56 9.78
14-01-22 10.53 10.53 10.53 0 10.53 9.75
Date Open High Low Vol Cls adjCls
14-01-21 10.52 10.52 10.52 0 10.52 9.74
14-01-17 10.52 10.52 10.52 0 10.52 9.74
14-01-16 10.50 10.50 10.50 0 10.50 9.73
14-01-15 10.48 10.48 10.48 0 10.48 9.71
14-01-14 10.48 10.48 10.48 0 10.48 9.71
14-01-13 10.47 10.47 10.47 0 10.47 9.70
14-01-10 10.45 10.45 10.45 0 10.45 9.68
14-01-09 10.41 10.41 10.41 0 10.41 9.64
14-01-08 10.39 10.39 10.39 0 10.39 9.62
Date Open High Low Vol Cls adjCls
14-01-07 10.37 10.37 10.37 0 10.37 9.60
14-01-06 10.36 10.36 10.36 0 10.36 9.60
14-01-03 10.35 10.35 10.35 0 10.35 9.59
14-01-02 10.35 10.35 10.35 0 10.35 9.59
13-12-31 10.35 10.35 10.35 0 10.35 9.59
13-12-30 10.35 10.35 10.35 0 10.35 9.56
13-12-27 10.34 10.34 10.34 0 10.34 9.55
13-12-26 10.35 10.35 10.35 0 10.35 9.56
13-12-24 10.35 10.35 10.35 0 10.35 9.56
Date Open High Low Vol Cls adjCls
13-12-23 10.35 10.35 10.35 0 10.35 9.56
13-12-20 10.35 10.35 10.35 0 10.35 9.56
13-12-19 10.35 10.35 10.35 0 10.35 9.56
13-12-18 10.36 10.36 10.36 0 10.36 9.57
13-12-17 10.37 10.37 10.37 0 10.37 9.58
13-12-16 10.37 10.37 10.37 0 10.37 9.58
13-12-13 10.37 10.37 10.37 0 10.37 9.58
13-12-12 10.37 10.37 10.37 0 10.37 9.58
13-12-11 10.37 10.37 10.37 0 10.37 9.58
Date Open High Low Vol Cls adjCls
13-12-10 10.36 10.36 10.36 0 10.36 9.57
13-12-09 10.35 10.35 10.35 0 10.35 9.56
13-12-06 10.35 10.35 10.35 0 10.35 9.56
13-12-05 10.35 10.35 10.35 0 10.35 9.56
13-12-04 10.36 10.36 10.36 0 10.36 9.57
13-12-03 10.38 10.38 10.38 0 10.38 9.59
13-12-02 10.39 10.39 10.39 0 10.39 9.60
13-11-29 10.40 10.40 10.40 0 10.40 9.60
13-11-27 10.40 10.40 10.40 0 10.40 9.58
Date Open High Low Vol Cls adjCls
13-11-26 10.40 10.40 10.40 0 10.40 9.58
13-11-25 10.39 10.39 10.39 0 10.39 9.57
13-11-22 10.39 10.39 10.39 0 10.39 9.57
13-11-21 10.38 10.38 10.38 0 10.38 9.56
13-11-20 10.41 10.41 10.41 0 10.41 9.59
13-11-19 10.42 10.42 10.42 0 10.42 9.60
13-11-18 10.41 10.41 10.41 0 10.41 9.59
13-11-15 10.40 10.40 10.40 0 10.40 9.58
13-11-14 10.40 10.40 10.40 0 10.40 9.58
Date Open High Low Vol Cls adjCls
13-11-13 10.39 10.39 10.39 0 10.39 9.57
13-11-12 10.39 10.39 10.39 0 10.39 9.57
13-11-11 10.40 10.40 10.40 0 10.40 9.58
13-11-08 10.40 10.40 10.40 0 10.40 9.58
13-11-07 10.43 10.43 10.43 0 10.43 9.61
13-11-06 10.42 10.42 10.42 0 10.42 9.60
13-11-05 10.42 10.42 10.42 0 10.42 9.60
13-11-04 10.45 10.45 10.45 0 10.45 9.62
13-11-01 10.45 10.45 10.45 0 10.45 9.62
Date Open High Low Vol Cls adjCls
13-10-31 10.46 10.46 10.46 0 10.46 9.63
13-10-30 10.46 10.46 10.46 0 10.46 9.61
13-10-29 10.45 10.45 10.45 0 10.45 9.60
13-10-28 10.45 10.45 10.45 0 10.45 9.60
13-10-25 10.44 10.44 10.44 0 10.44 9.59
13-10-24 10.43 10.43 10.43 0 10.43 9.58
13-10-23 10.39 10.39 10.39 0 10.39 9.54
13-10-22 10.37 10.37 10.37 0 10.37 9.52
13-10-21 10.36 10.36 10.36 0 10.36 9.51
Date Open High Low Vol Cls adjCls
13-10-18 10.36 10.36 10.36 0 10.36 9.51
13-10-17 10.36 10.36 10.36 0 10.36 9.51
13-10-16 10.34 10.34 10.34 0 10.34 9.50
13-10-15 10.36 10.36 10.36 0 10.36 9.51
13-10-14 10.38 10.38 10.38 0 10.38 9.53
13-10-11 10.38 10.38 10.38 0 10.38 9.53
13-10-10 10.38 10.38 10.38 0 10.38 9.53
13-10-09 10.40 10.40 10.40 0 10.40 9.55
13-10-08 10.41 10.41 10.41 0 10.41 9.56
Date Open High Low Vol Cls adjCls
13-10-07 10.42 10.42 10.42 0 10.42 9.57
13-10-04 10.42 10.42 10.42 0 10.42 9.57
13-10-03 10.42 10.42 10.42 0 10.42 9.57
13-10-02 10.42 10.42 10.42 0 10.42 9.57
13-10-01 10.41 10.41 10.41 0 10.41 9.56
13-09-30 10.41 10.41 10.41 0 10.41 9.56
13-09-27 10.42 10.42 10.42 0 10.42 9.54
13-09-26 10.41 10.41 10.41 0 10.41 9.53
13-09-25 10.41 10.41 10.41 0 10.41 9.53
Date Open High Low Vol Cls adjCls
13-09-24 10.40 10.40 10.40 0 10.40 9.52
13-09-23 10.38 10.38 10.38 0 10.38 9.51
13-09-20 10.37 10.37 10.37 0 10.37 9.50
13-09-19 10.36 10.36 10.36 0 10.36 9.49
13-09-18 10.32 10.32 10.32 0 10.32 9.45
13-09-17 10.29 10.29 10.29 0 10.29 9.42
13-09-16 10.28 10.28 10.28 0 10.28 9.41
13-09-13 10.24 10.24 10.24 0 10.24 9.38
13-09-12 10.22 10.22 10.22 0 10.22 9.36
Date Open High Low Vol Cls adjCls
13-09-11 10.19 10.19 10.19 0 10.19 9.33
13-09-10 10.17 10.17 10.17 0 10.17 9.31
13-09-09 10.17 10.17 10.17 0 10.17 9.31
13-09-06 10.16 10.16 10.16 0 10.16 9.30
13-09-05 10.15 10.15 10.15 0 10.15 9.29
13-09-04 10.16 10.16 10.16 0 10.16 9.30
13-09-03 10.16 10.16 10.16 0 10.16 9.30
13-08-30 10.20 10.20 10.20 0 10.20 9.34
13-08-29 10.20 10.20 10.20 0 10.20 9.31
Date Open High Low Vol Cls adjCls
13-08-28 10.20 10.20 10.20 0 10.20 9.31
13-08-27 10.21 10.21 10.21 0 10.21 9.32
13-08-26 10.20 10.20 10.20 0 10.20 9.31
13-08-23 10.20 10.20 10.20 0 10.20 9.31
13-08-22 10.20 10.20 10.20 0 10.20 9.31
13-08-21 10.21 10.21 10.21 0 10.21 9.32
13-08-20 10.23 10.23 10.23 0 10.23 9.34
13-08-19 10.25 10.25 10.25 0 10.25 9.36
13-08-16 10.25 10.25 10.25 0 10.25 9.36
Date Open High Low Vol Cls adjCls
13-08-15 10.27 10.27 10.27 0 10.27 9.38
13-08-14 10.31 10.31 10.31 0 10.31 9.41
13-08-13 10.32 10.32 10.32 0 10.32 9.42
13-08-12 10.35 10.35 10.35 0 10.35 9.45
13-08-09 10.35 10.35 10.35 0 10.35 9.45
13-08-08 10.35 10.35 10.35 0 10.35 9.45
13-08-07 10.35 10.35 10.35 0 10.35 9.45
13-08-06 10.35 10.35 10.35 0 10.35 9.45
13-08-05 10.36 10.36 10.36 0 10.36 9.46
Date Open High Low Vol Cls adjCls
13-08-02 10.37 10.37 10.37 0 10.37 9.47
13-08-01 10.37 10.37 10.37 0 10.37 9.47
13-07-31 10.39 10.39 10.39 0 10.39 9.49
13-07-30 10.39 10.39 10.39 0 10.39 9.46
13-07-29 10.38 10.38 10.38 0 10.38 9.45
13-07-26 10.39 10.39 10.39 0 10.39 9.46
13-07-25 10.33 10.33 10.33 0 10.33 9.41
13-07-24 10.34 10.34 10.34 0 10.34 9.42
13-07-23 10.37 10.37 10.37 0 10.37 9.44
Date Open High Low Vol Cls adjCls
13-07-22 10.42 10.42 10.42 0 10.42 9.49
13-07-19 10.41 10.41 10.41 0 10.41 9.48
13-07-18 10.46 10.46 10.46 0 10.46 9.53
13-07-17 10.49 10.49 10.49 0 10.49 9.55
13-07-16 10.49 10.49 10.49 0 10.49 9.55
13-07-15 10.49 10.49 10.49 0 10.49 9.55
13-07-12 10.49 10.49 10.49 0 10.49 9.55
13-07-11 10.49 10.49 10.49 0 10.49 9.55
13-07-10 10.46 10.46 10.46 0 10.46 9.53
Date Open High Low Vol Cls adjCls
13-07-09 10.48 10.48 10.48 0 10.48 9.54
13-07-08 10.50 10.50 10.50 0 10.50 9.56
13-07-05 10.50 10.50 10.50 0 10.50 9.56
13-07-03 10.56 10.56 10.56 0 10.56 9.62
13-07-02 10.56 10.56 10.56 0 10.56 9.62
13-07-01 10.56 10.56 10.56 0 10.56 9.62
13-06-28 10.56 10.56 10.56 0 10.56 9.62
13-06-27 10.56 10.56 10.56 0 10.56 9.59
13-06-26 10.48 10.48 10.48 0 10.48 9.52
Date Open High Low Vol Cls adjCls
13-06-25 10.35 10.35 10.35 0 10.35 9.40
13-06-24 10.35 10.35 10.35 0 10.35 9.40
13-06-21 10.49 10.49 10.49 0 10.49 9.53
13-06-20 10.61 10.61 10.61 0 10.61 9.64
13-06-19 10.73 10.73 10.73 0 10.73 9.75
13-06-18 10.77 10.77 10.77 0 10.77 9.78
13-06-17 10.78 10.78 10.78 0 10.78 9.79
13-06-14 10.78 10.78 10.78 0 10.78 9.79
13-06-13 10.78 10.78 10.78 0 10.78 9.79
Date Open High Low Vol Cls adjCls
13-06-12 10.79 10.79 10.79 0 10.79 9.80
13-06-11 10.82 10.82 10.82 0 10.82 9.83
13-06-10 10.87 10.87 10.87 0 10.87 9.87
13-06-07 10.91 10.91 10.91 0 10.91 9.91
13-06-06 10.94 10.94 10.94 0 10.94 9.94
13-06-05 10.94 10.94 10.94 0 10.94 9.94
13-06-04 10.95 10.95 10.95 0 10.95 9.95
13-06-03 10.98 10.98 10.98 0 10.98 9.97
13-05-31 10.98 10.98 10.98 0 10.98 9.97
Date Open High Low Vol Cls adjCls
13-05-30 10.99 10.99 10.99 0 10.99 9.96
13-05-29 11.00 11.00 11.00 0 11.00 9.97
13-05-28 11.03 11.03 11.03 0 11.03 10.00
13-05-24 11.06 11.06 11.06 0 11.06 10.02
13-05-23 11.06 11.06 11.06 0 11.06 10.02
13-05-22 11.08 11.08 11.08 0 11.08 10.04
13-05-21 11.09 11.09 11.09 0 11.09 10.05
13-05-20 11.10 11.10 11.10 0 11.10 10.06
13-05-17 11.11 11.11 11.11 0 11.11 10.07
Date Open High Low Vol Cls adjCls
13-05-16 11.11 11.11 11.11 0 11.11 10.07
13-05-15 11.10 11.10 11.10 0 11.10 10.06
13-05-14 11.10 11.10 11.10 0 11.10 10.06
13-05-13 11.11 11.11 11.11 0 11.11 10.07
13-05-10 11.12 11.12 11.12 0 11.12 10.08
13-05-09 11.14 11.14 11.14 0 11.14 10.10
13-05-08 11.13 11.13 11.13 0 11.13 10.09
13-05-07 11.13 11.13 11.13 0 11.13 10.09
13-05-06 11.14 11.14 11.14 0 11.14 10.10
Date Open High Low Vol Cls adjCls
13-05-03 11.15 11.15 11.15 0 11.15 10.10
13-05-02 11.16 11.16 11.16 0 11.16 10.11
13-05-01 11.17 11.17 11.17 0 11.17 10.12
13-04-30 11.15 11.15 11.15 0 11.15 10.10
13-04-29 11.13 11.13 11.13 0 11.13 10.06
13-04-26 11.14 11.14 11.14 0 11.14 10.07
13-04-25 11.12 11.12 11.12 0 11.12 10.05
13-04-24 11.12 11.12 11.12 0 11.12 10.05
13-04-23 11.12 11.12 11.12 0 11.12 10.05
Date Open High Low Vol Cls adjCls
13-04-22 11.13 11.13 11.13 0 11.13 10.06
13-04-19 11.13 11.13 11.13 0 11.13 10.06
13-04-18 11.13 11.13 11.13 0 11.13 10.06
13-04-17 11.13 11.13 11.13 0 11.13 10.06
13-04-16 11.11 11.11 11.11 0 11.11 10.04
13-04-15 11.12 11.12 11.12 0 11.12 10.05
13-04-12 11.11 11.11 11.11 0 11.11 10.04
13-04-11 11.10 11.10 11.10 0 11.10 10.04
13-04-10 11.10 11.10 11.10 0 11.10 10.04
Date Open High Low Vol Cls adjCls
13-04-09 11.11 11.11 11.11 0 11.11 10.04
13-04-08 11.11 11.11 11.11 0 11.11 10.04
13-04-05 11.12 11.12 11.12 0 11.12 10.05
13-04-04 11.08 11.08 11.08 0 11.08 10.02
13-04-03 11.06 11.06 11.06 0 11.06 10.00
13-04-02 11.05 11.05 11.05 0 11.05 9.99
13-04-01 11.05 11.05 11.05 0 11.05 9.99
13-03-28 11.05 11.05 11.05 0 11.05 9.99
13-03-27 11.05 11.05 11.05 0 11.05 9.97
Date Open High Low Vol Cls adjCls
13-03-26 11.04 11.04 11.04 0 11.04 9.96
13-03-25 11.04 11.04 11.04 0 11.04 9.96
13-03-22 11.05 11.05 11.05 0 11.05 9.97
13-03-21 11.05 11.05 11.05 0 11.05 9.97
13-03-20 11.05 11.05 11.05 0 11.05 9.97
13-03-19 11.05 11.05 11.05 0 11.05 9.97
13-03-18 11.05 11.05 11.05 0 11.05 9.97
13-03-15 11.03 11.03 11.03 0 11.03 9.95
13-03-14 11.03 11.03 11.03 0 11.03 9.95
Date Open High Low Vol Cls adjCls
13-03-13 11.05 11.05 11.05 0 11.05 9.97
13-03-12 11.05 11.05 11.05 0 11.05 9.97
13-03-11 11.06 11.06 11.06 0 11.06 9.98
13-03-08 11.07 11.07 11.07 0 11.07 9.98
13-03-07 11.10 11.10 11.10 0 11.10 10.01
13-03-06 11.11 11.11 11.11 0 11.11 10.02
13-03-05 11.14 11.14 11.14 0 11.14 10.05
13-03-04 11.15 11.15 11.15 0 11.15 10.06
13-03-01 11.16 11.16 11.16 0 11.16 10.07
Date Open High Low Vol Cls adjCls
13-02-28 11.15 11.15 11.15 0 11.15 10.06
13-02-27 11.15 11.15 11.15 0 11.15 10.03
13-02-26 11.14 11.14 11.14 0 11.14 10.03
13-02-25 11.12 11.12 11.12 0 11.12 10.01
13-02-22 11.12 11.12 11.12 0 11.12 10.01
13-02-21 11.12 11.12 11.12 0 11.12 10.01
13-02-20 11.11 11.11 11.11 0 11.11 10.00
13-02-19 11.13 11.13 11.13 0 11.13 10.02
13-02-15 11.12 11.12 11.12 0 11.12 10.01
Date Open High Low Vol Cls adjCls
13-02-14 11.12 11.12 11.12 0 11.12 10.01
13-02-13 11.12 11.12 11.12 0 11.12 10.01
13-02-12 11.13 11.13 11.13 0 11.13 10.02
13-02-11 11.14 11.14 11.14 0 11.14 10.03
13-02-08 11.14 11.14 11.14 0 11.14 10.03
13-02-07 11.14 11.14 11.14 0 11.14 10.03
13-02-06 11.14 11.14 11.14 0 11.14 10.03
13-02-05 11.14 11.14 11.14 0 11.14 10.03
13-02-04 11.14 11.14 11.14 0 11.14 10.03
Date Open High Low Vol Cls adjCls
13-02-01 11.15 11.15 11.15 0 11.15 10.03
13-01-31 11.14 11.14 11.14 0 11.14 10.03
13-01-30 11.14 11.14 11.14 0 11.14 10.00
13-01-29 11.15 11.15 11.15 0 11.15 10.01
13-01-28 11.16 11.16 11.16 0 11.16 10.02
13-01-25 11.18 11.18 11.18 0 11.18 10.04
13-01-24 11.20 11.20 11.20 0 11.20 10.06
13-01-23 11.20 11.20 11.20 0 11.20 10.06
13-01-22 11.19 11.19 11.19 0 11.19 10.05
Date Open High Low Vol Cls adjCls
13-01-18 11.19 11.19 11.19 0 11.19 10.05
13-01-17 11.19 11.19 11.19 0 11.19 10.05
13-01-16 11.19 11.19 11.19 0 11.19 10.05
13-01-15 11.17 11.17 11.17 0 11.17 10.03
13-01-14 11.16 11.16 11.16 0 11.16 10.02
13-01-11 11.15 11.15 11.15 0 11.15 10.01
13-01-10 11.14 11.14 11.14 0 11.14 10.00
13-01-09 11.13 11.13 11.13 0 11.13 9.99
13-01-08 11.12 11.12 11.12 0 11.12 9.98
Date Open High Low Vol Cls adjCls
13-01-07 11.09 11.09 11.09 0 11.09 9.96
13-01-04 11.08 11.08 11.08 0 11.08 9.95
13-01-03 11.09 11.09 11.09 0 11.09 9.96
13-01-02 11.09 11.09 11.09 0 11.09 9.96
12-12-31 11.08 11.08 11.08 0 11.08 9.95
12-12-28 11.09 11.09 11.09 0 11.09 9.93
12-12-27 11.08 11.08 11.08 0 11.08 9.93
12-12-26 11.08 11.08 11.08 0 11.08 9.93
12-12-24 11.09 11.09 11.09 0 11.09 9.93
Date Open High Low Vol Cls adjCls
12-12-21 11.09 11.09 11.09 0 11.09 9.93
12-12-20 11.08 11.08 11.08 0 11.08 9.93
12-12-19 11.08 11.08 11.08 0 11.08 9.93
12-12-18 11.08 11.08 11.08 0 11.08 9.93
12-12-17 11.13 11.13 11.13 0 11.13 9.97
12-12-14 11.18 11.18 11.18 0 11.18 10.02
12-12-13 11.23 11.23 11.23 0 11.23 10.06
12-12-12 11.27 11.27 11.27 0 11.27 10.10
12-12-11 11.29 11.29 11.29 0 11.29 10.11
Date Open High Low Vol Cls adjCls
12-12-10 11.32 11.32 11.32 0 11.32 10.14
12-12-07 11.33 11.33 11.33 0 11.33 10.15
12-12-06 11.33 11.33 11.33 0 11.33 10.15
12-12-05 11.33 11.33 11.33 0 11.33 10.15
12-12-04 11.33 11.33 11.33 0 11.33 10.15
12-12-03 11.33 11.33 11.33 0 11.33 10.15
12-11-30 11.34 11.34 11.34 0 11.34 10.16
12-11-29 11.34 11.34 11.34 0 11.34 10.14
12-11-28 11.33 11.33 11.33 0 11.33 10.13
Date Open High Low Vol Cls adjCls
12-11-27 11.31 11.31 11.31 0 11.31 10.11
12-11-26 11.29 11.29 11.29 0 11.29 10.09
12-11-23 11.28 11.28 11.28 0 11.28 10.08
12-11-21 11.29 11.29 11.29 0 11.29 10.09
12-11-20 11.28 11.28 11.28 0 11.28 10.08
12-11-19 11.28 11.28 11.28 0 11.28 10.08
12-11-16 11.29 11.29 11.29 0 11.29 10.09
12-11-15 11.28 11.28 11.28 0 11.28 10.08
12-11-14 11.26 11.26 11.26 0 11.26 10.06
Date Open High Low Vol Cls adjCls
12-11-13 11.24 11.24 11.24 0 11.24 10.05
12-11-12 11.22 11.22 11.22 0 11.22 10.03
12-11-09 11.23 11.23 11.23 0 11.23 10.04
12-11-08 11.21 11.21 11.21 0 11.21 10.02
12-11-07 11.19 11.19 11.19 0 11.19 10.00
12-11-06 11.15 11.15 11.15 0 11.15 9.97
12-11-05 11.15 11.15 11.15 0 11.15 9.97
12-11-02 11.15 11.15 11.15 0 11.15 9.97
12-11-01 11.15 11.15 11.15 0 11.15 9.97
Date Open High Low Vol Cls adjCls
12-10-31 11.14 11.14 11.14 0 11.14 9.96
12-10-26 11.15 11.15 11.15 0 11.15 9.94
12-10-25 11.14 11.14 11.14 0 11.14 9.93
12-10-24 11.15 11.15 11.15 0 11.15 9.94
12-10-23 11.14 11.14 11.14 0 11.14 9.93
12-10-22 11.13 11.13 11.13 0 11.13 9.92
12-10-19 11.13 11.13 11.13 0 11.13 9.92
12-10-18 11.12 11.12 11.12 0 11.12 9.91
12-10-17 11.12 11.12 11.12 0 11.12 9.91
Date Open High Low Vol Cls adjCls
12-10-16 11.14 11.14 11.14 0 11.14 9.93
12-10-15 11.14 11.14 11.14 0 11.14 9.93
12-10-12 11.14 11.14 11.14 0 11.14 9.93
12-10-11 11.13 11.13 11.13 0 11.13 9.92
12-10-10 11.13 11.13 11.13 0 11.13 9.92
12-10-09 11.13 11.13 11.13 0 11.13 9.92
12-10-08 11.13 11.13 11.13 0 11.13 9.92
12-10-05 11.14 11.14 11.14 0 11.14 9.93
12-10-04 11.14 11.14 11.14 0 11.14 9.93
Date Open High Low Vol Cls adjCls
12-10-03 11.14 11.14 11.14 0 11.14 9.93
12-10-02 11.14 11.14 11.14 0 11.14 9.93
12-10-01 11.13 11.13 11.13 0 11.13 9.92
12-09-28 11.13 11.13 11.13 0 11.13 9.92
12-09-27 11.12 11.12 11.12 0 11.12 9.89
12-09-26 11.10 11.10 11.10 0 11.10 9.87
12-09-25 11.08 11.08 11.08 0 11.08 9.85
12-09-24 11.08 11.08 11.08 0 11.08 9.85
12-09-21 11.07 11.07 11.07 0 11.07 9.84
Date Open High Low Vol Cls adjCls
12-09-20 11.07 11.07 11.07 0 11.07 9.84
12-09-19 11.05 11.05 11.05 0 11.05 9.83
12-09-18 11.03 11.03 11.03 0 11.03 9.81
12-09-17 11.01 11.01 11.01 0 11.01 9.79
12-09-14 11.01 11.01 11.01 0 11.01 9.79
12-09-13 11.05 11.05 11.05 0 11.05 9.83
12-09-12 11.05 11.05 11.05 0 11.05 9.83
12-09-11 11.07 11.07 11.07 0 11.07 9.84
12-09-10 11.07 11.07 11.07 0 11.07 9.84
Date Open High Low Vol Cls adjCls
12-09-07 11.08 11.08 11.08 0 11.08 9.85
12-09-06 11.07 11.07 11.07 0 11.07 9.84
12-09-05 11.09 11.09 11.09 0 11.09 9.86
12-09-04 11.09 11.09 11.09 0 11.09 9.86
12-08-31 11.09 11.09 11.09 0 11.09 9.86
12-08-30 11.09 11.09 11.09 0 11.09 9.84
12-08-29 11.08 11.08 11.08 0 11.08 9.83
12-08-28 11.08 11.08 11.08 0 11.08 9.83
12-08-27 11.08 11.08 11.08 0 11.08 9.83
Date Open High Low Vol Cls adjCls
12-08-24 11.07 11.07 11.07 0 11.07 9.82
12-08-23 11.06 11.06 11.06 0 11.06 9.81
12-08-22 11.04 11.04 11.04 0 11.04 9.79
12-08-21 11.02 11.02 11.02 0 11.02 9.77
12-08-20 11.03 11.03 11.03 0 11.03 9.78
12-08-17 11.03 11.03 11.03 0 11.03 9.78
12-08-16 11.03 11.03 11.03 0 11.03 9.78
12-08-15 11.03 11.03 11.03 0 11.03 9.78
12-08-14 11.05 11.05 11.05 0 11.05 9.80
Date Open High Low Vol Cls adjCls
12-08-13 11.06 11.06 11.06 0 11.06 9.81
12-08-10 11.06 11.06 11.06 0 11.06 9.81
12-08-09 11.06 11.06 11.06 0 11.06 9.81
12-08-08 11.06 11.06 11.06 0 11.06 9.81
12-08-07 11.06 11.06 11.06 0 11.06 9.81
12-08-06 11.08 11.08 11.08 0 11.08 9.83
12-08-03 11.08 11.08 11.08 0 11.08 9.83
12-08-02 11.09 11.09 11.09 0 11.09 9.84
12-08-01 11.09 11.09 11.09 0 11.09 9.84
Date Open High Low Vol Cls adjCls
12-07-31 11.09 11.09 11.09 0 11.09 9.84
12-07-30 11.09 11.09 11.09 0 11.09 9.81
12-07-27 11.09 11.09 11.09 0 11.09 9.81
12-07-26 11.11 11.11 11.11 0 11.11 9.83
12-07-25 11.11 11.11 11.11 0 11.11 9.83
12-07-24 11.10 11.10 11.10 0 11.10 9.82
12-07-23 11.09 11.09 11.09 0 11.09 9.81
12-07-20 11.07 11.07 11.07 0 11.07 9.79
12-07-19 11.05 11.05 11.05 0 11.05 9.77
Date Open High Low Vol Cls adjCls
12-07-18 11.04 11.04 11.04 0 11.04 9.76
12-07-17 11.04 11.04 11.04 0 11.04 9.76
12-07-16 11.04 11.04 11.04 0 11.04 9.76
12-07-13 11.02 11.02 11.02 0 11.02 9.75
12-07-12 11.01 11.01 11.01 0 11.01 9.74
12-07-11 10.98 10.98 10.98 0 10.98 9.71
12-07-10 10.96 10.96 10.96 0 10.96 9.69
12-07-09 10.95 10.95 10.95 0 10.95 9.68
12-07-06 10.93 10.93 10.93 0 10.93 9.67
Date Open High Low Vol Cls adjCls
12-07-05 10.92 10.92 10.92 0 10.92 9.66
12-07-03 10.92 10.92 10.92 0 10.92 9.66
12-07-02 10.92 10.92 10.92 0 10.92 9.66
12-06-29 10.91 10.91 10.91 0 10.91 9.65
12-06-28 10.91 10.91 10.91 0 10.91 9.62
12-06-27 10.91 10.91 10.91 0 10.91 9.62
12-06-26 10.91 10.91 10.91 0 10.91 9.62
12-06-25 10.91 10.91 10.91 0 10.91 9.62
12-06-22 10.91 10.91 10.91 0 10.91 9.62
Date Open High Low Vol Cls adjCls
12-06-21 10.91 10.91 10.91 0 10.91 9.62
12-06-20 10.90 10.90 10.90 0 10.90 9.61
12-06-19 10.91 10.91 10.91 0 10.91 9.62
12-06-18 10.91 10.91 10.91 0 10.91 9.62
12-06-15 10.91 10.91 10.91 0 10.91 9.62
12-06-14 10.91 10.91 10.91 0 10.91 9.62
12-06-13 10.90 10.90 10.90 0 10.90 9.61
12-06-12 10.89 10.89 10.89 0 10.89 9.61
12-06-11 10.90 10.90 10.90 0 10.90 9.61
Date Open High Low Vol Cls adjCls
12-06-08 10.91 10.91 10.91 0 10.91 9.62
12-06-07 10.90 10.90 10.90 0 10.90 9.61
12-06-06 10.92 10.92 10.92 0 10.92 9.63
12-06-05 10.95 10.95 10.95 0 10.95 9.66
12-06-04 10.97 10.97 10.97 0 10.97 9.68
12-06-01 10.97 10.97 10.97 0 10.97 9.68
12-05-31 10.96 10.96 10.96 0 10.96 9.67
12-05-30 10.95 10.95 10.95 0 10.95 9.63
12-05-29 10.93 10.93 10.93 0 10.93 9.61
Date Open High Low Vol Cls adjCls
12-05-25 10.93 10.93 10.93 0 10.93 9.61
12-05-24 10.93 10.93 10.93 0 10.93 9.61
12-05-23 10.93 10.93 10.93 0 10.93 9.61
12-05-22 10.93 10.93 10.93 0 10.93 9.61
12-05-21 10.95 10.95 10.95 0 10.95 9.63
12-05-18 10.95 10.95 10.95 0 10.95 9.63
12-05-17 10.95 10.95 10.95 0 10.95 9.63
12-05-16 10.94 10.94 10.94 0 10.94 9.62
12-05-15 10.97 10.97 10.97 0 10.97 9.65
Date Open High Low Vol Cls adjCls
12-05-14 10.98 10.98 10.98 0 10.98 9.66
12-05-11 10.96 10.96 10.96 0 10.96 9.64
12-05-10 10.96 10.96 10.96 0 10.96 9.64
12-05-09 10.96 10.96 10.96 0 10.96 9.64
12-05-08 10.95 10.95 10.95 0 10.95 9.63
12-05-07 10.93 10.93 10.93 0 10.93 9.61
12-05-04 10.92 10.92 10.92 0 10.92 9.61
12-05-03 10.90 10.90 10.90 0 10.90 9.59
12-05-02 10.88 10.88 10.88 0 10.88 9.57
Date Open High Low Vol Cls adjCls
12-05-01 10.86 10.86 10.86 0 10.86 9.55
12-04-30 10.85 10.85 10.85 0 10.85 9.54
12-04-27 10.85 10.85 10.85 0 10.85 9.52
12-04-26 10.85 10.85 10.85 0 10.85 9.52
12-04-25 10.85 10.85 10.85 0 10.85 9.52
12-04-24 10.85 10.85 10.85 0 10.85 9.52
12-04-23 10.84 10.84 10.84 0 10.84 9.51
12-04-20 10.83 10.83 10.83 0 10.83 9.50
12-04-19 10.83 10.83 10.83 0 10.83 9.50
Date Open High Low Vol Cls adjCls
12-04-18 10.82 10.82 10.82 0 10.82 9.49
12-04-17 10.81 10.81 10.81 0 10.81 9.48
12-04-16 10.81 10.81 10.81 0 10.81 9.48
12-04-13 10.80 10.80 10.80 0 10.80 9.47
12-04-12 10.79 10.79 10.79 0 10.79 9.47
12-04-11 10.80 10.80 10.80 0 10.80 9.47
12-04-10 10.80 10.80 10.80 0 10.80 9.47
12-04-09 10.80 10.80 10.80 0 10.80 9.47
12-04-05 10.75 10.75 10.75 0 10.75 9.43
Date Open High Low Vol Cls adjCls
12-04-04 10.74 10.74 10.74 0 10.74 9.42
12-04-03 10.74 10.74 10.74 0 10.74 9.42
12-04-02 10.75 10.75 10.75 0 10.75 9.43
12-03-30 10.75 10.75 10.75 0 10.75 9.43
12-03-29 10.75 10.75 10.75 0 10.75 9.40
12-03-28 10.75 10.75 10.75 0 10.75 9.40
12-03-27 10.76 10.76 10.76 0 10.76 9.41
12-03-26 10.73 10.73 10.73 0 10.73 9.39
12-03-23 10.73 10.73 10.73 0 10.73 9.39
Date Open High Low Vol Cls adjCls
12-03-22 10.72 10.72 10.72 0 10.72 9.38
12-03-21 10.71 10.71 10.71 0 10.71 9.37
12-03-20 10.70 10.70 10.70 0 10.70 9.36
12-03-19 10.71 10.71 10.71 0 10.71 9.37
12-03-16 10.73 10.73 10.73 0 10.73 9.39
12-03-15 10.74 10.74 10.74 0 10.74 9.40
12-03-14 10.75 10.75 10.75 0 10.75 9.40
12-03-13 10.78 10.78 10.78 0 10.78 9.43
12-03-12 10.79 10.79 10.79 0 10.79 9.44
Date Open High Low Vol Cls adjCls
12-03-09 10.78 10.78 10.78 0 10.78 9.43
12-03-08 10.78 10.78 10.78 0 10.78 9.43
12-03-07 10.79 10.79 10.79 0 10.79 9.44
12-03-06 10.79 10.79 10.79 0 10.79 9.44
12-03-05 10.80 10.80 10.80 0 10.80 9.45
12-03-02 10.80 10.80 10.80 0 10.80 9.45
12-03-01 10.80 10.80 10.80 0 10.80 9.45
12-02-29 10.83 10.83 10.83 0 10.83 9.47
12-02-28 10.83 10.83 10.83 0 10.83 9.45
Date Open High Low Vol Cls adjCls
12-02-27 10.82 10.82 10.82 0 10.82 9.44
12-02-24 10.81 10.81 10.81 0 10.81 9.43
12-02-23 10.81 10.81 10.81 0 10.81 9.43
12-02-22 10.80 10.80 10.80 0 10.80 9.42
12-02-21 10.81 10.81 10.81 0 10.81 9.43
12-02-17 10.82 10.82 10.82 0 10.82 9.44
12-02-16 10.83 10.83 10.83 0 10.83 9.45
12-02-15 10.83 10.83 10.83 0 10.83 9.45
12-02-14 10.81 10.81 10.81 0 10.81 9.43
Date Open High Low Vol Cls adjCls
12-02-13 10.80 10.80 10.80 0 10.80 9.42
12-02-10 10.80 10.80 10.80 0 10.80 9.42
12-02-09 10.78 10.78 10.78 0 10.78 9.40
12-02-08 10.80 10.80 10.80 0 10.80 9.42
12-02-07 10.81 10.81 10.81 0 10.81 9.43
12-02-06 10.81 10.81 10.81 0 10.81 9.43
12-02-03 10.81 10.81 10.81 0 10.81 9.43
12-02-02 10.85 10.85 10.85 0 10.85 9.46
12-02-01 10.83 10.83 10.83 0 10.83 9.45
Date Open High Low Vol Cls adjCls
12-01-31 10.83 10.83 10.83 0 10.83 9.45
12-01-30 10.81 10.81 10.81 0 10.81 9.40
12-01-27 10.77 10.77 10.77 0 10.77 9.37
12-01-26 10.74 10.74 10.74 0 10.74 9.34
12-01-25 10.72 10.72 10.72 0 10.72 9.32
12-01-24 10.69 10.69 10.69 0 10.69 9.30
12-01-23 10.69 10.69 10.69 0 10.69 9.30
12-01-20 10.71 10.71 10.71 0 10.71 9.32
12-01-19 10.75 10.75 10.75 0 10.75 9.35
Date Open High Low Vol Cls adjCls
12-01-18 10.79 10.79 10.79 0 10.79 9.39
12-01-17 10.77 10.77 10.77 0 10.77 9.37
12-01-13 10.75 10.75 10.75 0 10.75 9.35
12-01-12 10.70 10.70 10.70 0 10.70 9.31
12-01-11 10.67 10.67 10.67 0 10.67 9.28
12-01-10 10.62 10.62 10.62 0 10.62 9.24
12-01-09 10.59 10.59 10.59 0 10.59 9.21
12-01-06 10.56 10.56 10.56 0 10.56 9.19
12-01-05 10.53 10.53 10.53 0 10.53 9.16
Date Open High Low Vol Cls adjCls
12-01-04 10.51 10.51 10.51 0 10.51 9.14
12-01-03 10.49 10.49 10.49 0 10.49 9.12
11-12-30 10.49 10.49 10.49 0 10.49 9.12
11-12-29 10.49 10.49 10.49 0 10.49 9.10
11-12-28 10.48 10.48 10.48 0 10.48 9.09
11-12-27 10.45 10.45 10.45 0 10.45 9.06
11-12-23 10.45 10.45 10.45 0 10.45 9.06
11-12-22 10.45 10.45 10.45 0 10.45 9.06
11-12-21 10.45 10.45 10.45 0 10.45 9.06
Date Open High Low Vol Cls adjCls
11-12-20 10.45 10.45 10.45 0 10.45 9.06
11-12-19 10.45 10.45 10.45 0 10.45 9.06
11-12-16 10.44 10.44 10.44 0 10.44 9.05
11-12-15 10.44 10.44 10.44 0 10.44 9.05
11-12-14 10.43 10.43 10.43 0 10.43 9.04
11-12-13 10.41 10.41 10.41 0 10.41 9.03
11-12-12 10.41 10.41 10.41 0 10.41 9.03
11-12-09 10.41 10.41 10.41 0 10.41 9.03
11-12-08 10.41 10.41 10.41 0 10.41 9.03
Date Open High Low Vol Cls adjCls
11-12-07 10.41 10.41 10.41 0 10.41 9.03
11-12-06 10.38 10.38 10.38 0 10.38 9.00
11-12-05 10.35 10.35 10.35 0 10.35 8.98
11-12-02 10.34 10.34 10.34 0 10.34 8.97
11-12-01 10.32 10.32 10.32 0 10.32 8.95
11-11-30 10.32 10.32 10.32 0 10.32 8.95
11-11-29 10.34 10.34 10.34 0 10.34 8.94
11-11-28 10.34 10.34 10.34 0 10.34 8.94
11-11-25 10.35 10.35 10.35 0 10.35 8.95
Date Open High Low Vol Cls adjCls
11-11-23 10.35 10.35 10.35 0 10.35 8.95
11-11-22 10.35 10.35 10.35 0 10.35 8.95
11-11-21 10.36 10.36 10.36 0 10.36 8.96
11-11-18 10.35 10.35 10.35 0 10.35 8.95
11-11-17 10.33 10.33 10.33 0 10.33 8.93
11-11-16 10.33 10.33 10.33 0 10.33 8.93
11-11-15 10.33 10.33 10.33 0 10.33 8.93
11-11-14 10.34 10.34 10.34 0 10.34 8.94
11-11-11 10.36 10.36 10.36 0 10.36 8.96
Date Open High Low Vol Cls adjCls
11-11-10 10.36 10.36 10.36 0 10.36 8.96
11-11-09 10.37 10.37 10.37 0 10.37 8.96
11-11-08 10.35 10.35 10.35 0 10.35 8.95
11-11-07 10.37 10.37 10.37 0 10.37 8.96
11-11-04 10.37 10.37 10.37 0 10.37 8.96
11-11-03 10.37 10.37 10.37 0 10.37 8.96
11-11-02 10.39 10.39 10.39 0 10.39 8.98
11-11-01 10.39 10.39 10.39 0 10.39 8.98
11-10-31 10.34 10.34 10.34 0 10.34 8.94
Date Open High Low Vol Cls adjCls
11-10-28 10.32 10.32 10.32 0 10.32 8.89
11-10-27 10.31 10.31 10.31 0 10.31 8.89
11-10-26 10.36 10.36 10.36 0 10.36 8.93
11-10-25 10.35 10.35 10.35 0 10.35 8.92
11-10-24 10.34 10.34 10.34 0 10.34 8.91
11-10-21 10.35 10.35 10.35 0 10.35 8.92
11-10-20 10.35 10.35 10.35 0 10.35 8.92
11-10-19 10.35 10.35 10.35 0 10.35 8.92
11-10-18 10.35 10.35 10.35 0 10.35 8.92
Date Open High Low Vol Cls adjCls
11-10-17 10.32 10.32 10.32 0 10.32 8.89
11-10-14 10.32 10.32 10.32 0 10.32 8.89
11-10-13 10.32 10.32 10.32 0 10.32 8.89
11-10-12 10.30 10.30 10.30 0 10.30 8.88
11-10-11 10.31 10.31 10.31 0 10.31 8.89
11-10-10 10.32 10.32 10.32 0 10.32 8.89
11-10-07 10.32 10.32 10.32 0 10.32 8.89
11-10-06 10.33 10.33 10.33 0 10.33 8.90
11-10-05 10.37 10.37 10.37 0 10.37 8.94
Date Open High Low Vol Cls adjCls
11-10-04 10.41 10.41 10.41 0 10.41 8.97
11-10-03 10.41 10.41 10.41 0 10.41 8.97
11-09-30 10.41 10.41 10.41 0 10.41 8.97
11-09-29 10.41 10.41 10.41 0 10.41 8.94
11-09-28 10.41 10.41 10.41 0 10.41 8.94
11-09-27 10.42 10.42 10.42 0 10.42 8.95
11-09-26 10.45 10.45 10.45 0 10.45 8.98
11-09-23 10.47 10.47 10.47 0 10.47 9.00
11-09-22 10.46 10.46 10.46 0 10.46 8.99
Date Open High Low Vol Cls adjCls
11-09-21 10.37 10.37 10.37 0 10.37 8.91
11-09-20 10.35 10.35 10.35 0 10.35 8.89
11-09-19 10.34 10.34 10.34 0 10.34 8.88
11-09-16 10.33 10.33 10.33 0 10.33 8.87
11-09-15 10.33 10.33 10.33 0 10.33 8.87
11-09-14 10.33 10.33 10.33 0 10.33 8.87
11-09-13 10.34 10.34 10.34 0 10.34 8.88
11-09-12 10.33 10.33 10.33 0 10.33 8.87
11-09-09 10.33 10.33 10.33 0 10.33 8.87
Date Open High Low Vol Cls adjCls
11-09-08 10.33 10.33 10.33 0 10.33 8.87
11-09-07 10.32 10.32 10.32 0 10.32 8.87
11-09-06 10.31 10.31 10.31 0 10.31 8.86
11-09-02 10.28 10.28 10.28 0 10.28 8.83
11-09-01 10.25 10.25 10.25 0 10.25 8.81
11-08-31 10.24 10.24 10.24 0 10.24 8.80
11-08-30 10.24 10.24 10.24 0 10.24 8.77
11-08-29 10.24 10.24 10.24 0 10.24 8.77
11-08-26 10.24 10.24 10.24 0 10.24 8.77
Date Open High Low Vol Cls adjCls
11-08-25 10.24 10.24 10.24 0 10.24 8.77
11-08-24 10.24 10.24 10.24 0 10.24 8.77
11-08-23 10.27 10.27 10.27 0 10.27 8.80
11-08-22 10.28 10.28 10.28 0 10.28 8.80
11-08-19 10.29 10.29 10.29 0 10.29 8.81
11-08-18 10.29 10.29 10.29 0 10.29 8.81
11-08-17 10.26 10.26 10.26 0 10.26 8.79
11-08-16 10.26 10.26 10.26 0 10.26 8.79
11-08-15 10.25 10.25 10.25 0 10.25 8.78
Date Open High Low Vol Cls adjCls
11-08-12 10.25 10.25 10.25 0 10.25 8.78
11-08-11 10.25 10.25 10.25 0 10.25 8.78
11-08-10 10.28 10.28 10.28 0 10.28 8.80
11-08-09 10.27 10.27 10.27 0 10.27 8.80
11-08-08 10.27 10.27 10.27 0 10.27 8.80
11-08-05 10.29 10.29 10.29 0 10.29 8.81
11-08-04 10.29 10.29 10.29 0 10.29 8.81
11-08-03 10.24 10.24 10.24 0 10.24 8.77
11-08-02 10.18 10.18 10.18 0 10.18 8.72
Date Open High Low Vol Cls adjCls
11-08-01 10.14 10.14 10.14 0 10.14 8.68
11-07-29 10.12 10.12 10.12 0 10.12 8.67
11-07-28 10.11 10.11 10.11 0 10.11 8.63
11-07-27 10.11 10.11 10.11 0 10.11 8.63
11-07-26 10.11 10.11 10.11 0 10.11 8.63
11-07-25 10.12 10.12 10.12 0 10.12 8.64
11-07-22 10.12 10.12 10.12 0 10.12 8.64
11-07-21 10.11 10.11 10.11 0 10.11 8.63
11-07-20 10.12 10.12 10.12 0 10.12 8.64
Date Open High Low Vol Cls adjCls
11-07-19 10.11 10.11 10.11 0 10.11 8.63
11-07-18 10.11 10.11 10.11 0 10.11 8.63
11-07-15 10.11 10.11 10.11 0 10.11 8.63
11-07-14 10.11 10.11 10.11 0 10.11 8.63
11-07-13 10.11 10.11 10.11 0 10.11 8.63
11-07-12 10.11 10.11 10.11 0 10.11 8.63
11-07-11 10.09 10.09 10.09 0 10.09 8.61
11-07-08 10.07 10.07 10.07 0 10.07 8.60
11-07-07 10.05 10.05 10.05 0 10.05 8.58
Date Open High Low Vol Cls adjCls
11-07-06 10.06 10.06 10.06 0 10.06 8.59
11-07-05 10.05 10.05 10.05 0 10.05 8.58
11-07-01 10.05 10.05 10.05 0 10.05 8.58
11-06-30 10.06 10.06 10.06 0 10.06 8.59
11-06-29 10.07 10.07 10.07 0 10.07 8.57
11-06-28 10.09 10.09 10.09 0 10.09 8.58
11-06-27 10.11 10.11 10.11 0 10.11 8.60
11-06-24 10.11 10.11 10.11 0 10.11 8.60
11-06-23 10.10 10.10 10.10 0 10.10 8.59
Date Open High Low Vol Cls adjCls
11-06-22 10.09 10.09 10.09 0 10.09 8.58
11-06-21 10.09 10.09 10.09 0 10.09 8.58
11-06-20 10.09 10.09 10.09 0 10.09 8.58
11-06-17 10.09 10.09 10.09 0 10.09 8.58
11-06-16 10.09 10.09 10.09 0 10.09 8.58
11-06-15 10.07 10.07 10.07 0 10.07 8.57
11-06-14 10.06 10.06 10.06 0 10.06 8.56
11-06-13 10.08 10.08 10.08 0 10.08 8.57
11-06-10 10.07 10.07 10.07 0 10.07 8.57
Date Open High Low Vol Cls adjCls
11-06-09 10.07 10.07 10.07 0 10.07 8.57
11-06-08 10.07 10.07 10.07 0 10.07 8.57
11-06-07 10.06 10.06 10.06 0 10.06 8.56
11-06-06 10.07 10.07 10.07 0 10.07 8.57
11-06-03 10.07 10.07 10.07 0 10.07 8.57
11-06-02 10.06 10.06 10.06 0 10.06 8.56
11-06-01 10.05 10.05 10.05 0 10.05 8.55
11-05-31 10.03 10.03 10.03 0 10.03 8.53
11-05-27 10.04 10.04 10.04 0 10.04 8.51
Date Open High Low Vol Cls adjCls
11-05-26 10.04 10.04 10.04 0 10.04 8.51
11-05-25 10.03 10.03 10.03 0 10.03 8.50
11-05-24 10.03 10.03 10.03 0 10.03 8.50
11-05-23 10.03 10.03 10.03 0 10.03 8.50
11-05-20 10.03 10.03 10.03 0 10.03 8.50
11-05-19 10.03 10.03 10.03 0 10.03 8.50
11-05-18 10.03 10.03 10.03 0 10.03 8.50
11-05-17 10.03 10.03 10.03 0 10.03 8.50
11-05-16 10.00 10.00 10.00 0 10.00 8.48
Date Open High Low Vol Cls adjCls
11-05-13 10.00 10.00 10.00 0 10.00 8.48
11-05-12 9.98 9.98 9.98 0 9.98 8.46
11-05-11 9.96 9.96 9.96 0 9.96 8.44
11-05-10 9.95 9.95 9.95 0 9.95 8.43
11-05-09 9.94 9.94 9.94 0 9.94 8.43
11-05-06 9.94 9.94 9.94 0 9.94 8.43
11-05-05 9.94 9.94 9.94 0 9.94 8.43
11-05-04 9.91 9.91 9.91 0 9.91 8.40
11-05-03 9.88 9.88 9.88 0 9.88 8.37
Date Open High Low Vol Cls adjCls
11-05-02 9.87 9.87 9.87 0 9.87 8.37
11-04-29 9.87 9.87 9.87 0 9.87 8.37
11-04-28 9.86 9.86 9.86 0 9.86 8.33
11-04-27 9.84 9.84 9.84 0 9.84 8.31
11-04-26 9.83 9.83 9.83 0 9.83 8.30
11-04-25 9.81 9.81 9.81 0 9.81 8.29
11-04-21 9.80 9.80 9.80 0 9.80 8.28
11-04-20 9.78 9.78 9.78 0 9.78 8.26
11-04-19 9.77 9.77 9.77 0 9.77 8.25
Date Open High Low Vol Cls adjCls
11-04-18 9.76 9.76 9.76 0 9.76 8.24
11-04-15 9.75 9.75 9.75 0 9.75 8.24
11-04-14 9.74 9.74 9.74 0 9.74 8.23
11-04-13 9.72 9.72 9.72 0 9.72 8.21
11-04-12 9.71 9.71 9.71 0 9.71 8.20
11-04-11 9.69 9.69 9.69 0 9.69 8.18
11-04-08 9.69 9.69 9.69 0 9.69 8.18
11-04-07 9.71 9.71 9.71 0 9.71 8.20
11-04-06 9.71 9.71 9.71 0 9.71 8.20
Date Open High Low Vol Cls adjCls
11-04-05 9.72 9.72 9.72 0 9.72 8.21
11-04-04 9.72 9.72 9.72 0 9.72 8.21
11-04-01 9.72 9.72 9.72 0 9.72 8.21
11-03-31 9.72 9.72 9.72 0 9.72 8.21
11-03-30 9.72 9.72 9.72 0 9.72 8.18
11-03-29 9.74 9.74 9.74 0 9.74 8.20
11-03-28 9.76 9.76 9.76 0 9.76 8.21
11-03-25 9.77 9.77 9.77 0 9.77 8.22
11-03-24 9.76 9.76 9.76 0 9.76 8.21
Date Open High Low Vol Cls adjCls
11-03-23 9.79 9.79 9.79 0 9.79 8.24
11-03-22 9.79 9.79 9.79 0 9.79 8.24
11-03-21 9.80 9.80 9.80 0 9.80 8.25
11-03-18 9.81 9.81 9.81 0 9.81 8.26
11-03-17 9.82 9.82 9.82 0 9.82 8.26
11-03-16 9.82 9.82 9.82 0 9.82 8.26
11-03-15 9.79 9.79 9.79 0 9.79 8.24
11-03-14 9.75 9.75 9.75 0 9.75 8.21
11-03-11 9.75 9.75 9.75 0 9.75 8.21
Date Open High Low Vol Cls adjCls
11-03-10 9.75 9.75 9.75 0 9.75 8.21
11-03-09 9.76 9.76 9.76 0 9.76 8.21
11-03-08 9.76 9.76 9.76 0 9.76 8.21
11-03-07 9.76 9.76 9.76 0 9.76 8.21
11-03-04 9.77 9.77 9.77 0 9.77 8.22
11-03-03 9.77 9.77 9.77 0 9.77 8.22
11-03-02 9.80 9.80 9.80 0 9.80 8.25
11-03-01 9.80 9.80 9.80 0 9.80 8.25
11-02-28 9.80 9.80 9.80 0 9.80 8.25
Date Open High Low Vol Cls adjCls
11-02-25 9.80 9.80 9.80 0 9.80 8.22
11-02-24 9.79 9.79 9.79 0 9.79 8.21
11-02-23 9.77 9.77 9.77 0 9.77 8.19
11-02-22 9.76 9.76 9.76 0 9.76 8.18
11-02-18 9.74 9.74 9.74 0 9.74 8.17
11-02-17 9.73 9.73 9.73 0 9.73 8.16
11-02-16 9.70 9.70 9.70 0 9.70 8.13
11-02-15 9.66 9.66 9.66 0 9.66 8.10
11-02-14 9.63 9.63 9.63 0 9.63 8.07
Date Open High Low Vol Cls adjCls
11-02-11 9.63 9.63 9.63 0 9.63 8.07
11-02-10 9.60 9.60 9.60 0 9.60 8.05
11-02-09 9.59 9.59 9.59 0 9.59 8.04
11-02-08 9.58 9.58 9.58 0 9.58 8.03
11-02-07 9.60 9.60 9.60 0 9.60 8.05
11-02-04 9.60 9.60 9.60 0 9.60 8.05
11-02-03 9.63 9.63 9.63 0 9.63 8.07
11-02-02 9.65 9.65 9.65 0 9.65 8.09
11-02-01 9.66 9.66 9.66 0 9.66 8.10
Date Open High Low Vol Cls adjCls
11-01-31 9.68 9.68 9.68 0 9.68 8.12
11-01-28 9.68 9.68 9.68 0 9.68 8.09
11-01-27 9.66 9.66 9.66 0 9.66 8.07
11-01-26 9.65 9.65 9.65 0 9.65 8.06
11-01-25 9.65 9.65 9.65 0 9.65 8.06
11-01-24 9.61 9.61 9.61 0 9.61 8.03
11-01-21 9.59 9.59 9.59 0 9.59 8.01
11-01-20 9.55 9.55 9.55 0 9.55 7.98
11-01-19 9.52 9.52 9.52 0 9.52 7.95
Date Open High Low Vol Cls adjCls
11-01-18 9.48 9.48 9.48 0 9.48 7.92
11-01-14 9.48 9.48 9.48 0 9.48 7.92
11-01-13 9.57 9.57 9.57 0 9.57 7.99
11-01-12 9.66 9.66 9.66 0 9.66 8.07
11-01-11 9.74 9.74 9.74 0 9.74 8.14
11-01-10 9.78 9.78 9.78 0 9.78 8.17
11-01-07 9.80 9.80 9.80 0 9.80 8.19
11-01-06 9.81 9.81 9.81 0 9.81 8.20
11-01-05 9.83 9.83 9.83 0 9.83 8.21
Date Open High Low Vol Cls adjCls
11-01-04 9.86 9.86 9.86 0 9.86 8.24
11-01-03 9.86 9.86 9.86 0 9.86 8.24
10-12-31 9.86 9.86 9.86 0 9.86 8.24
10-12-30 9.86 9.86 9.86 0 9.86 8.21
10-12-29 9.86 9.86 9.86 0 9.86 8.21
10-12-28 9.85 9.85 9.85 0 9.85 8.20
10-12-27 9.86 9.86 9.86 0 9.86 8.21
10-12-23 9.86 9.86 9.86 0 9.86 8.21
10-12-22 9.86 9.86 9.86 0 9.86 8.21
Date Open High Low Vol Cls adjCls
10-12-21 9.86 9.86 9.86 0 9.86 8.21
10-12-20 9.85 9.85 9.85 0 9.85 8.20
10-12-17 9.85 9.85 9.85 0 9.85 8.20
10-12-16 9.77 9.77 9.77 0 9.77 8.13
10-12-15 9.72 9.72 9.72 0 9.72 8.09
10-12-14 9.73 9.73 9.73 0 9.73 8.10
10-12-13 9.85 9.85 9.85 0 9.85 8.20
10-12-10 9.91 9.91 9.91 0 9.91 8.25
10-12-09 9.92 9.92 9.92 0 9.92 8.26
Date Open High Low Vol Cls adjCls
10-12-08 9.91 9.91 9.91 0 9.91 8.25
10-12-07 10.00 10.00 10.00 0 10.00 8.32
10-12-06 10.05 10.05 10.05 0 10.05 8.37
10-12-03 10.05 10.05 10.05 0 10.05 8.37
10-12-02 10.05 10.05 10.05 0 10.05 8.37
10-12-01 10.06 10.06 10.06 0 10.06 8.37
10-11-30 10.08 10.08 10.08 0 10.08 8.39
10-11-29 10.05 10.05 10.05 0 10.05 8.34
10-11-26 10.05 10.05 10.05 0 10.05 8.34
Date Open High Low Vol Cls adjCls
10-11-24 10.05 10.05 10.05 0 10.05 8.34
10-11-23 10.05 10.05 10.05 0 10.05 8.34
10-11-22 10.02 10.02 10.02 0 10.02 8.31
10-11-19 10.00 10.00 10.00 0 10.00 8.30
10-11-18 9.94 9.94 9.94 0 9.94 8.25
10-11-17 9.91 9.91 9.91 0 9.91 8.22
10-11-16 10.04 10.04 10.04 0 10.04 8.33
10-11-15 10.15 10.15 10.15 0 10.15 8.42
10-11-12 10.23 10.23 10.23 0 10.23 8.49
Date Open High Low Vol Cls adjCls
10-11-11 10.25 10.25 10.25 0 10.25 8.51
10-11-10 10.25 10.25 10.25 0 10.25 8.51
10-11-09 10.29 10.29 10.29 0 10.29 8.54
10-11-08 10.34 10.34 10.34 0 10.34 8.58
10-11-05 10.36 10.36 10.36 0 10.36 8.60
10-11-04 10.37 10.37 10.37 0 10.37 8.60
10-11-03 10.37 10.37 10.37 0 10.37 8.60
10-11-02 10.39 10.39 10.39 0 10.39 8.62
10-11-01 10.39 10.39 10.39 0 10.39 8.62
Date Open High Low Vol Cls adjCls
10-10-29 10.39 10.39 10.39 0 10.39 8.62
10-10-28 10.39 10.39 10.39 0 10.39 8.60
10-10-27 10.39 10.39 10.39 0 10.39 8.60
10-10-26 10.42 10.42 10.42 0 10.42 8.62
10-10-25 10.44 10.44 10.44 0 10.44 8.64
10-10-22 10.44 10.44 10.44 0 10.44 8.64
10-10-21 10.44 10.44 10.44 0 10.44 8.64
10-10-20 10.44 10.44 10.44 0 10.44 8.64
10-10-19 10.43 10.43 10.43 0 10.43 8.63
Date Open High Low Vol Cls adjCls
10-10-18 10.43 10.43 10.43 0 10.43 8.63
10-10-15 10.43 10.43 10.43 0 10.43 8.63
10-10-14 10.45 10.45 10.45 0 10.45 8.65
10-10-13 10.45 10.45 10.45 0 10.45 8.65
10-10-12 10.45 10.45 10.45 0 10.45 8.65
10-10-11 10.46 10.46 10.46 0 10.46 8.65
10-10-08 10.46 10.46 10.46 0 10.46 8.65
10-10-07 10.45 10.45 10.45 0 10.45 8.65
10-10-06 10.44 10.44 10.44 0 10.44 8.64
Date Open High Low Vol Cls adjCls
10-10-05 10.43 10.43 10.43 0 10.43 8.63
10-10-04 10.44 10.44 10.44 0 10.44 8.64
10-10-01 10.45 10.45 10.45 0 10.45 8.65
10-09-30 10.46 10.46 10.46 0 10.46 8.65
10-09-29 10.46 10.46 10.46 0 10.46 8.63
10-09-28 10.46 10.46 10.46 0 10.46 8.63
10-09-27 10.46 10.46 10.46 0 10.46 8.63
10-09-24 10.46 10.46 10.46 0 10.46 8.63
10-09-23 10.46 10.46 10.46 0 10.46 8.63
Date Open High Low Vol Cls adjCls
10-09-22 10.46 10.46 10.46 0 10.46 8.63
10-09-21 10.44 10.44 10.44 0 10.44 8.61
10-09-20 10.43 10.43 10.43 0 10.43 8.60
10-09-17 10.43 10.43 10.43 0 10.43 8.60
10-09-16 10.43 10.43 10.43 0 10.43 8.60
10-09-15 10.44 10.44 10.44 0 10.44 8.61
10-09-14 10.44 10.44 10.44 0 10.44 8.61
10-09-13 10.44 10.44 10.44 0 10.44 8.61
10-09-10 10.44 10.44 10.44 0 10.44 8.61
Date Open High Low Vol Cls adjCls
10-09-09 10.44 10.44 10.44 0 10.44 8.61
10-09-08 10.44 10.44 10.44 0 10.44 8.61
10-09-07 10.45 10.45 10.45 0 10.45 8.62
10-09-03 10.45 10.45 10.45 0 10.45 8.62
10-09-02 10.46 10.46 10.46 0 10.46 8.63
10-09-01 10.46 10.46 10.46 0 10.46 8.63
10-08-31 10.47 10.47 10.47 0 10.47 8.64
10-08-30 10.46 10.46 10.46 0 10.46 8.60
10-08-27 10.46 10.46 10.46 0 10.46 8.60
Date Open High Low Vol Cls adjCls
10-08-26 10.47 10.47 10.47 0 10.47 8.61
10-08-25 10.46 10.46 10.46 0 10.46 8.60
10-08-24 10.44 10.44 10.44 0 10.44 8.58
10-08-23 10.41 10.41 10.41 0 10.41 8.56
10-08-20 10.41 10.41 10.41 0 10.41 8.56
10-08-19 10.39 10.39 10.39 0 10.39 8.54
10-08-18 10.37 10.37 10.37 0 10.37 8.53
10-08-17 10.36 10.36 10.36 0 10.36 8.52
10-08-16 10.35 10.35 10.35 0 10.35 8.51
Date Open High Low Vol Cls adjCls
10-08-13 10.34 10.34 10.34 0 10.34 8.50
10-08-12 10.33 10.33 10.33 0 10.33 8.49
10-08-11 10.32 10.32 10.32 0 10.32 8.49
10-08-10 10.30 10.30 10.30 0 10.30 8.47
10-08-09 10.28 10.28 10.28 0 10.28 8.45
10-08-06 10.28 10.28 10.28 0 10.28 8.45
10-08-05 10.27 10.27 10.27 0 10.27 8.44
10-08-04 10.26 10.26 10.26 0 10.26 8.44
10-08-03 10.25 10.25 10.25 0 10.25 8.43
Date Open High Low Vol Cls adjCls
10-08-02 10.25 10.25 10.25 0 10.25 8.43
10-07-30 10.25 10.25 10.25 0 10.25 8.43
10-07-29 10.25 10.25 10.25 0 10.25 8.40
10-07-28 10.25 10.25 10.25 0 10.25 8.40
10-07-27 10.25 10.25 10.25 0 10.25 8.40
10-07-26 10.25 10.25 10.25 0 10.25 8.40
10-07-23 10.24 10.24 10.24 0 10.24 8.39
10-07-22 10.24 10.24 10.24 0 10.24 8.39
10-07-21 10.24 10.24 10.24 0 10.24 8.39
Date Open High Low Vol Cls adjCls
10-07-20 10.24 10.24 10.24 0 10.24 8.39
10-07-19 10.23 10.23 10.23 0 10.23 8.38
10-07-16 10.22 10.22 10.22 0 10.22 8.38
10-07-15 10.22 10.22 10.22 0 10.22 8.38
10-07-14 10.22 10.22 10.22 0 10.22 8.38
10-07-13 10.21 10.21 10.21 0 10.21 8.37
10-07-12 10.21 10.21 10.21 0 10.21 8.37
10-07-09 10.21 10.21 10.21 0 10.21 8.37
10-07-08 10.21 10.21 10.21 0 10.21 8.37
Date Open High Low Vol Cls adjCls
10-07-07 10.21 10.21 10.21 0 10.21 8.37
10-07-06 10.20 10.20 10.20 0 10.20 8.36
10-07-02 10.20 10.20 10.20 0 10.20 8.36
10-07-01 10.20 10.20 10.20 0 10.20 8.36
10-06-30 10.19 10.19 10.19 0 10.19 8.35
10-06-29 10.18 10.18 10.18 0 10.18 8.32
10-06-28 10.18 10.18 10.18 0 10.18 8.32
10-06-25 10.18 10.18 10.18 0 10.18 8.32
10-06-24 10.18 10.18 10.18 0 10.18 8.32
Date Open High Low Vol Cls adjCls
10-06-23 10.18 10.18 10.18 0 10.18 8.32
10-06-22 10.18 10.18 10.18 0 10.18 8.32
10-06-21 10.17 10.17 10.17 0 10.17 8.31
10-06-18 10.18 10.18 10.18 0 10.18 8.32
10-06-17 10.17 10.17 10.17 0 10.17 8.31
10-06-16 10.17 10.17 10.17 0 10.17 8.31
10-06-15 10.18 10.18 10.18 0 10.18 8.32
10-06-14 10.18 10.18 10.18 0 10.18 8.32
10-06-11 10.21 10.21 10.21 0 10.21 8.34
Date Open High Low Vol Cls adjCls
10-06-10 10.21 10.21 10.21 0 10.21 8.34
10-06-09 10.22 10.22 10.22 0 10.22 8.35
10-06-08 10.22 10.22 10.22 0 10.22 8.35
10-06-07 10.23 10.23 10.23 0 10.23 8.36
10-06-04 10.23 10.23 10.23 0 10.23 8.36
10-06-03 10.22 10.22 10.22 0 10.22 8.35
10-06-02 10.23 10.23 10.23 0 10.23 8.36
10-06-01 10.23 10.23 10.23 0 10.23 8.36
10-05-28 10.23 10.23 10.23 0 10.23 8.36
Date Open High Low Vol Cls adjCls
10-05-27 10.23 10.23 10.23 0 10.23 8.33
10-05-26 10.25 10.25 10.25 0 10.25 8.34
10-05-25 10.26 10.26 10.26 0 10.26 8.35
10-05-24 10.24 10.24 10.24 0 10.24 8.34
10-05-21 10.24 10.24 10.24 0 10.24 8.34
10-05-20 10.23 10.23 10.23 0 10.23 8.33
10-05-19 10.23 10.23 10.23 0 10.23 8.33
10-05-18 10.22 10.22 10.22 0 10.22 8.32
10-05-17 10.21 10.21 10.21 0 10.21 8.31
Date Open High Low Vol Cls adjCls
10-05-14 10.21 10.21 10.21 0 10.21 8.31
10-05-13 10.21 10.21 10.21 0 10.21 8.31
10-05-12 10.21 10.21 10.21 0 10.21 8.31
10-05-11 10.21 10.21 10.21 0 10.21 8.31
10-05-10 10.21 10.21 10.21 0 10.21 8.31
10-05-07 10.22 10.22 10.22 0 10.22 8.32
10-05-06 10.23 10.23 10.23 0 10.23 8.33
10-05-05 10.22 10.22 10.22 0 10.22 8.32
10-05-04 10.21 10.21 10.21 0 10.21 8.31
Date Open High Low Vol Cls adjCls
10-05-03 10.20 10.20 10.20 0 10.20 8.30
10-04-30 10.20 10.20 10.20 0 10.20 8.30
10-04-29 10.20 10.20 10.20 0 10.20 8.30
10-04-28 10.20 10.20 10.20 0 10.20 8.30
10-04-27 10.20 10.20 10.20 0 10.20 8.30
10-04-26 10.17 10.17 10.17 0 10.17 8.28
10-04-23 10.17 10.17 10.17 0 10.17 8.28
10-04-22 10.17 10.17 10.17 0 10.17 8.28
10-04-21 10.16 10.16 10.16 0 10.16 8.27
Date Open High Low Vol Cls adjCls
10-04-20 10.14 10.14 10.14 0 10.14 8.25
10-04-19 10.14 10.14 10.14 0 10.14 8.25
10-04-16 10.14 10.14 10.14 0 10.14 8.25
10-04-15 10.13 10.13 10.13 0 10.13 8.25
10-04-14 10.13 10.13 10.13 0 10.13 8.25
10-04-13 10.12 10.12 10.12 0 10.12 8.24
10-04-12 10.10 10.10 10.10 0 10.10 8.22
10-04-09 10.10 10.10 10.10 0 10.10 8.22
10-04-08 10.10 10.10 10.10 0 10.10 8.22
Date Open High Low Vol Cls adjCls
10-04-07 10.10 10.10 10.10 0 10.10 8.22
10-04-06 10.10 10.10 10.10 0 10.10 8.22
10-04-05 10.10 10.10 10.10 0 10.10 8.22
10-04-01 10.10 10.10 10.10 0 10.10 8.22
10-03-31 10.10 10.10 10.10 0 10.10 8.22
10-03-30 10.10 10.10 10.10 0 10.10 8.19
10-03-29 10.10 10.10 10.10 0 10.10 8.19
10-03-26 10.10 10.10 10.10 0 10.10 8.19
10-03-25 10.09 10.09 10.09 0 10.09 8.19
Date Open High Low Vol Cls adjCls
10-03-24 10.11 10.11 10.11 0 10.11 8.20
10-03-23 10.12 10.12 10.12 0 10.12 8.21
10-03-22 10.12 10.12 10.12 0 10.12 8.21
10-03-19 10.12 10.12 10.12 0 10.12 8.21
10-03-18 10.12 10.12 10.12 0 10.12 8.21
10-03-17 10.12 10.12 10.12 0 10.12 8.21
10-03-16 10.12 10.12 10.12 0 10.12 8.21
10-03-15 10.12 10.12 10.12 0 10.12 8.21
10-03-12 10.11 10.11 10.11 0 10.11 8.20
Date Open High Low Vol Cls adjCls
10-03-11 10.11 10.11 10.11 0 10.11 8.20
10-03-10 10.10 10.10 10.10 0 10.10 8.19
10-03-09 10.10 10.10 10.10 0 10.10 8.19
10-03-08 10.10 10.10 10.10 0 10.10 8.19
10-03-05 10.10 10.10 10.10 0 10.10 8.19
10-03-04 10.10 10.10 10.10 0 10.10 8.19
10-03-03 10.08 10.08 10.08 0 10.08 8.18
10-03-02 10.08 10.08 10.08 0 10.08 8.18
10-03-01 10.08 10.08 10.08 0 10.08 8.18
Date Open High Low Vol Cls adjCls
10-02-26 10.08 10.08 10.08 0 10.08 8.18
10-02-25 10.08 10.08 10.08 0 10.08 8.15
10-02-24 10.07 10.07 10.07 0 10.07 8.15
10-02-23 10.07 10.07 10.07 0 10.07 8.15
10-02-22 10.06 10.06 10.06 0 10.06 8.14
10-02-19 10.06 10.06 10.06 0 10.06 8.14
10-02-18 10.06 10.06 10.06 0 10.06 8.14
10-02-17 10.07 10.07 10.07 0 10.07 8.15
10-02-16 10.07 10.07 10.07 0 10.07 8.15
Date Open High Low Vol Cls adjCls
10-02-12 10.07 10.07 10.07 0 10.07 8.15
10-02-11 10.07 10.07 10.07 0 10.07 8.15
10-02-10 10.07 10.07 10.07 0 10.07 8.15
10-02-09 10.07 10.07 10.07 0 10.07 8.15
10-02-08 10.07 10.07 10.07 0 10.07 8.15
10-02-05 10.08 10.08 10.08 0 10.08 8.15
10-02-04 10.07 10.07 10.07 0 10.07 8.15
10-02-03 10.05 10.05 10.05 0 10.05 8.13
10-02-02 10.05 10.05 10.05 0 10.05 8.13
Date Open High Low Vol Cls adjCls
10-02-01 10.04 10.04 10.04 0 10.04 8.12
10-01-29 10.04 10.04 10.04 0 10.04 8.12
10-01-28 10.04 10.04 10.04 0 10.04 8.09
10-01-27 10.04 10.04 10.04 0 10.04 8.09
10-01-26 10.06 10.06 10.06 0 10.06 8.11
10-01-25 10.07 10.07 10.07 0 10.07 8.12
10-01-22 10.08 10.08 10.08 0 10.08 8.13
10-01-21 10.08 10.08 10.08 0 10.08 8.13
10-01-20 10.08 10.08 10.08 0 10.08 8.13
Date Open High Low Vol Cls adjCls
10-01-19 10.07 10.07 10.07 0 10.07 8.12
10-01-15 10.07 10.07 10.07 0 10.07 8.12
10-01-14 10.06 10.06 10.06 0 10.06 8.11
10-01-13 10.06 10.06 10.06 0 10.06 8.11
10-01-12 10.05 10.05 10.05 0 10.05 8.10
10-01-11 10.05 10.05 10.05 0 10.05 8.10
10-01-08 10.04 10.04 10.04 0 10.04 8.09
10-01-07 10.04 10.04 10.04 0 10.04 8.09
10-01-06 10.04 10.04 10.04 0 10.04 8.09
Date Open High Low Vol Cls adjCls
10-01-05 10.04 10.04 10.04 0 10.04 8.09
10-01-04 10.02 10.02 10.02 0 10.02 8.08
09-12-31 10.02 10.02 10.02 0 10.02 8.08
09-12-30 10.02 10.02 10.02 0 10.02 8.05
09-12-29 10.02 10.02 10.02 0 10.02 8.05
09-12-28 10.02 10.02 10.02 0 10.02 8.05
09-12-24 10.02 10.02 10.02 0 10.02 8.05
09-12-23 10.02 10.02 10.02 0 10.02 8.05
09-12-22 10.02 10.02 10.02 0 10.02 8.05
Date Open High Low Vol Cls adjCls
09-12-21 10.03 10.03 10.03 0 10.03 8.06
09-12-18 10.03 10.03 10.03 0 10.03 8.06
09-12-17 10.03 10.03 10.03 0 10.03 8.06
09-12-16 10.02 10.02 10.02 0 10.02 8.05
09-12-15 10.02 10.02 10.02 0 10.02 8.05
09-12-14 10.02 10.02 10.02 0 10.02 8.05
09-12-11 10.02 10.02 10.02 0 10.02 8.05
09-12-10 10.03 10.03 10.03 0 10.03 8.06
09-12-09 10.04 10.04 10.04 0 10.04 8.07
Date Open High Low Vol Cls adjCls
09-12-08 10.03 10.03 10.03 0 10.03 8.06
09-12-07 10.00 10.00 10.00 0 10.00 8.04
09-12-04 10.00 10.00 10.00 0 10.00 8.04
09-12-03 10.00 10.00 10.00 0 10.00 8.04
09-12-02 9.99 9.99 9.99 0 9.99 8.03
09-12-01 9.98 9.98 9.98 0 9.98 8.02
09-11-30 9.96 9.96 9.96 0 9.96 8.00
09-11-27 9.97 9.97 9.97 0 9.97 7.99
09-11-25 9.96 9.96 9.96 0 9.96 7.98
Date Open High Low Vol Cls adjCls
09-11-24 9.96 9.96 9.96 0 9.96 7.98
09-11-23 9.96 9.96 9.96 0 9.96 7.98
09-11-20 9.96 9.96 9.96 0 9.96 7.98
09-11-19 9.95 9.95 9.95 0 9.95 7.97
09-11-18 9.95 9.95 9.95 0 9.95 7.97
09-11-17 9.95 9.95 9.95 0 9.95 7.97
09-11-16 9.95 9.95 9.95 0 9.95 7.97
09-11-13 9.96 9.96 9.96 0 9.96 7.98
09-11-12 9.96 9.96 9.96 0 9.96 7.98
Date Open High Low Vol Cls adjCls
09-11-11 9.96 9.96 9.96 0 9.96 7.98
09-11-10 9.96 9.96 9.96 0 9.96 7.98
09-11-09 9.97 9.97 9.97 0 9.97 7.99
09-11-06 9.97 9.97 9.97 0 9.97 7.99
09-11-05 9.98 9.98 9.98 0 9.98 7.99
09-11-04 9.98 9.98 9.98 0 9.98 7.99
09-11-03 9.99 9.99 9.99 0 9.99 8.00
09-11-02 10.00 10.00 10.00 0 10.00 8.01
09-10-30 10.00 10.00 10.00 0 10.00 8.01
Date Open High Low Vol Cls adjCls
09-10-29 10.01 10.01 10.01 0 10.01 7.99
09-10-28 10.03 10.03 10.03 0 10.03 8.01
09-10-27 10.05 10.05 10.05 0 10.05 8.02
09-10-26 10.06 10.06 10.06 0 10.06 8.03
09-10-23 10.07 10.07 10.07 0 10.07 8.04
09-10-22 10.07 10.07 10.07 0 10.07 8.04
09-10-21 10.07 10.07 10.07 0 10.07 8.04
09-10-20 10.07 10.07 10.07 0 10.07 8.04
09-10-19 10.07 10.07 10.07 0 10.07 8.04
Date Open High Low Vol Cls adjCls
09-10-16 10.07 10.07 10.07 0 10.07 8.04
09-10-15 10.07 10.07 10.07 0 10.07 8.04
09-10-14 10.08 10.08 10.08 0 10.08 8.05
09-10-13 10.12 10.12 10.12 0 10.12 8.08
09-10-12 10.16 10.16 10.16 0 10.16 8.11
09-10-09 10.16 10.16 10.16 0 10.16 8.11
09-10-08 10.18 10.18 10.18 0 10.18 8.13
09-10-07 10.21 10.21 10.21 0 10.21 8.15
09-10-06 10.23 10.23 10.23 0 10.23 8.17
Date Open High Low Vol Cls adjCls
09-10-05 10.24 10.24 10.24 0 10.24 8.18
09-10-02 10.24 10.24 10.24 0 10.24 8.18
09-10-01 10.24 10.24 10.24 0 10.24 8.18
09-09-30 10.22 10.22 10.22 0 10.22 8.16
09-09-29 10.19 10.19 10.19 0 10.19 8.11
09-09-28 10.18 10.18 10.18 0 10.18 8.10
09-09-25 10.18 10.18 10.18 0 10.18 8.10
09-09-24 10.15 10.15 10.15 0 10.15 8.08
09-09-23 10.14 10.14 10.14 0 10.14 8.07
Date Open High Low Vol Cls adjCls
09-09-22 10.13 10.13 10.13 0 10.13 8.06
09-09-21 10.11 10.11 10.11 0 10.11 8.05
09-09-18 10.10 10.10 10.10 0 10.10 8.04
09-09-17 10.08 10.08 10.08 0 10.08 8.02
09-09-16 10.04 10.04 10.04 0 10.04 7.99
09-09-15 10.02 10.02 10.02 0 10.02 7.98
09-09-14 10.01 10.01 10.01 0 10.01 7.97
09-09-11 10.00 10.00 10.00 0 10.00 7.96
09-09-10 9.98 9.98 9.98 0 9.98 7.94
Date Open High Low Vol Cls adjCls
09-09-09 9.93 9.93 9.93 0 9.93 7.90
09-09-08 9.93 9.93 9.93 0 9.93 7.90
09-09-04 9.92 9.92 9.92 0 9.92 7.90
09-09-03 9.92 9.92 9.92 0 9.92 7.90
09-09-02 9.89 9.89 9.89 0 9.89 7.87
09-09-01 9.85 9.85 9.85 0 9.85 7.84
09-08-31 9.83 9.83 9.83 0 9.83 7.82
09-08-28 9.83 9.83 9.83 0 9.83 7.80
09-08-27 9.81 9.81 9.81 0 9.81 7.78
Date Open High Low Vol Cls adjCls
09-08-26 9.78 9.78 9.78 0 9.78 7.76
09-08-25 9.77 9.77 9.77 0 9.77 7.75
09-08-24 9.76 9.76 9.76 0 9.76 7.74
09-08-21 9.77 9.77 9.77 0 9.77 7.75
09-08-20 9.76 9.76 9.76 0 9.76 7.74
09-08-19 9.76 9.76 9.76 0 9.76 7.74
09-08-18 9.74 9.74 9.74 0 9.74 7.73
09-08-17 9.73 9.73 9.73 0 9.73 7.72
09-08-14 9.72 9.72 9.72 0 9.72 7.71
Date Open High Low Vol Cls adjCls
09-08-13 9.71 9.71 9.71 0 9.71 7.70
09-08-12 9.70 9.70 9.70 0 9.70 7.69
09-08-11 9.69 9.69 9.69 0 9.69 7.69
09-08-10 9.68 9.68 9.68 0 9.68 7.68
09-08-07 9.67 9.67 9.67 0 9.67 7.67
09-08-06 9.68 9.68 9.68 0 9.68 7.68
09-08-05 9.67 9.67 9.67 0 9.67 7.67
09-08-04 9.66 9.66 9.66 0 9.66 7.66
09-08-03 9.66 9.66 9.66 0 9.66 7.66
Date Open High Low Vol Cls adjCls
09-07-31 9.67 9.67 9.67 0 9.67 7.67
09-07-30 9.65 9.65 9.65 0 9.65 7.63
09-07-29 9.65 9.65 9.65 0 9.65 7.63
09-07-28 9.63 9.63 9.63 0 9.63 7.61
09-07-27 9.63 9.63 9.63 0 9.63 7.61
09-07-24 9.64 9.64 9.64 0 9.64 7.62
09-07-23 9.64 9.64 9.64 0 9.64 7.62
09-07-22 9.65 9.65 9.65 0 9.65 7.63
09-07-21 9.65 9.65 9.65 0 9.65 7.63
Date Open High Low Vol Cls adjCls
09-07-20 9.64 9.64 9.64 0 9.64 7.62
09-07-17 9.64 9.64 9.64 0 9.64 7.62
09-07-16 9.65 9.65 9.65 0 9.65 7.63
09-07-15 9.66 9.66 9.66 0 9.66 7.64
09-07-14 9.68 9.68 9.68 0 9.68 7.65
09-07-13 9.68 9.68 9.68 0 9.68 7.65
09-07-10 9.68 9.68 9.68 0 9.68 7.65
09-07-09 9.66 9.66 9.66 0 9.66 7.64
09-07-08 9.65 9.65 9.65 0 9.65 7.63
Date Open High Low Vol Cls adjCls
09-07-07 9.63 9.63 9.63 0 9.63 7.61
09-07-06 9.61 9.61 9.61 0 9.61 7.60
09-07-02 9.61 9.61 9.61 0 9.61 7.60
09-07-01 9.61 9.61 9.61 0 9.61 7.60
09-06-30 9.61 9.61 9.61 0 9.61 7.60
09-06-29 9.61 9.61 9.61 0 9.61 7.57
09-06-26 9.60 9.60 9.60 0 9.60 7.56
09-06-25 9.60 9.60 9.60 0 9.60 7.56
09-06-24 9.60 9.60 9.60 0 9.60 7.56
Date Open High Low Vol Cls adjCls
09-06-23 9.60 9.60 9.60 0 9.60 7.56
09-06-22 9.59 9.59 9.59 0 9.59 7.56
09-06-19 9.59 9.59 9.59 0 9.59 7.56
09-06-18 9.59 9.59 9.59 0 9.59 7.56
09-06-17 9.60 9.60 9.60 0 9.60 7.56
09-06-16 9.59 9.59 9.59 0 9.59 7.56
09-06-15 9.58 9.58 9.58 0 9.58 7.55
09-06-12 9.58 9.58 9.58 0 9.58 7.55
09-06-11 9.57 9.57 9.57 0 9.57 7.54
Date Open High Low Vol Cls adjCls
09-06-10 9.58 9.58 9.58 0 9.58 7.55
09-06-09 9.60 9.60 9.60 0 9.60 7.56
09-06-08 9.62 9.62 9.62 0 9.62 7.58
09-06-05 9.64 9.64 9.64 0 9.64 7.60
09-06-04 9.65 9.65 9.65 0 9.65 7.60
09-06-03 9.65 9.65 9.65 0 9.65 7.60
09-06-02 9.64 9.64 9.64 0 9.64 7.60
09-06-01 9.65 9.65 9.65 0 9.65 7.60
09-05-29 9.68 9.68 9.68 0 9.68 7.63
Date Open High Low Vol Cls adjCls
09-05-28 9.68 9.68 9.68 0 9.68 7.60
09-05-27 9.70 9.70 9.70 0 9.70 7.62
09-05-26 9.72 9.72 9.72 0 9.72 7.63
09-05-22 9.74 9.74 9.74 0 9.74 7.65
09-05-21 9.74 9.74 9.74 0 9.74 7.65
09-05-20 9.74 9.74 9.74 0 9.74 7.65
09-05-19 9.71 9.71 9.71 0 9.71 7.62
09-05-18 9.69 9.69 9.69 0 9.69 7.61
09-05-15 9.68 9.68 9.68 0 9.68 7.60
Date Open High Low Vol Cls adjCls
09-05-14 9.66 9.66 9.66 0 9.66 7.58
09-05-13 9.65 9.65 9.65 0 9.65 7.58
09-05-12 9.64 9.64 9.64 0 9.64 7.57
09-05-11 9.62 9.62 9.62 0 9.62 7.55
09-05-08 9.61 9.61 9.61 0 9.61 7.55
09-05-07 9.59 9.59 9.59 0 9.59 7.53
09-05-06 9.57 9.57 9.57 0 9.57 7.51
09-05-05 9.54 9.54 9.54 0 9.54 7.49
09-05-04 9.53 9.53 9.53 0 9.53 7.48
Date Open High Low Vol Cls adjCls
09-05-01 9.53 9.53 9.53 0 9.53 7.48
09-04-30 9.53 9.53 9.53 0 9.53 7.48
09-04-29 9.54 9.54 9.54 0 9.54 7.46
09-04-28 9.54 9.54 9.54 0 9.54 7.46
09-04-27 9.55 9.55 9.55 0 9.55 7.47
09-04-24 9.55 9.55 9.55 0 9.55 7.47
09-04-23 9.57 9.57 9.57 0 9.57 7.49
09-04-22 9.58 9.58 9.58 0 9.58 7.50
09-04-21 9.56 9.56 9.56 0 9.56 7.48
Date Open High Low Vol Cls adjCls
09-04-20 9.52 9.52 9.52 0 9.52 7.45
09-04-17 9.49 9.49 9.49 0 9.49 7.43
09-04-16 9.45 9.45 9.45 0 9.45 7.39
09-04-15 9.41 9.41 9.41 0 9.41 7.36
09-04-14 9.39 9.39 9.39 0 9.39 7.35
09-04-13 9.36 9.36 9.36 0 9.36 7.32
09-04-09 9.36 9.36 9.36 0 9.36 7.32
09-04-08 9.36 9.36 9.36 0 9.36 7.32
09-04-07 9.36 9.36 9.36 0 9.36 7.32
Date Open High Low Vol Cls adjCls
09-04-06 9.35 9.35 9.35 0 9.35 7.32
09-04-03 9.35 9.35 9.35 0 9.35 7.32
09-04-02 9.35 9.35 9.35 0 9.35 7.32
09-04-01 9.35 9.35 9.35 0 9.35 7.32
09-03-31 9.34 9.34 9.34 0 9.34 7.31
09-03-30 9.32 9.32 9.32 0 9.32 7.27
09-03-27 9.31 9.31 9.31 0 9.31 7.26
09-03-26 9.31 9.31 9.31 0 9.31 7.26
09-03-25 9.31 9.31 9.31 0 9.31 7.26
Date Open High Low Vol Cls adjCls
09-03-24 9.33 9.33 9.33 0 9.33 7.27
09-03-23 9.33 9.33 9.33 0 9.33 7.27
09-03-20 9.33 9.33 9.33 0 9.33 7.27
09-03-19 9.33 9.33 9.33 0 9.33 7.27
09-03-18 9.30 9.30 9.30 0 9.30 7.25
09-03-17 9.27 9.27 9.27 0 9.27 7.23
09-03-16 9.31 9.31 9.31 0 9.31 7.26
09-03-13 9.32 9.32 9.32 0 9.32 7.27
09-03-12 9.32 9.32 9.32 0 9.32 7.27
Date Open High Low Vol Cls adjCls
09-03-11 9.33 9.33 9.33 0 9.33 7.27
09-03-10 9.33 9.33 9.33 0 9.33 7.27
09-03-09 9.34 9.34 9.34 0 9.34 7.28
09-03-06 9.34 9.34 9.34 0 9.34 7.28
09-03-05 9.34 9.34 9.34 0 9.34 7.28
09-03-04 9.35 9.35 9.35 0 9.35 7.29
09-03-03 9.37 9.37 9.37 0 9.37 7.31
09-03-02 9.39 9.39 9.39 0 9.39 7.32
09-02-27 9.39 9.39 9.39 0 9.39 7.32
Date Open High Low Vol Cls adjCls
09-02-26 9.40 9.40 9.40 0 9.40 7.31
09-02-25 9.40 9.40 9.40 0 9.40 7.31
09-02-24 9.40 9.40 9.40 0 9.40 7.31
09-02-23 9.40 9.40 9.40 0 9.40 7.31
09-02-20 9.41 9.41 9.41 0 9.41 7.31
09-02-19 9.42 9.42 9.42 0 9.42 7.32
09-02-18 9.44 9.44 9.44 0 9.44 7.34
09-02-17 9.43 9.43 9.43 0 9.43 7.33
09-02-13 9.42 9.42 9.42 0 9.42 7.32
Date Open High Low Vol Cls adjCls
09-02-12 9.43 9.43 9.43 0 9.43 7.33
09-02-11 9.42 9.42 9.42 0 9.42 7.32
09-02-10 9.41 9.41 9.41 0 9.41 7.31
09-02-09 9.39 9.39 9.39 0 9.39 7.30
09-02-06 9.39 9.39 9.39 0 9.39 7.30
09-02-05 9.38 9.38 9.38 0 9.38 7.29
09-02-04 9.35 9.35 9.35 0 9.35 7.27
09-02-03 9.33 9.33 9.33 0 9.33 7.25
09-02-02 9.30 9.30 9.30 0 9.30 7.23
Date Open High Low Vol Cls adjCls
09-01-30 9.28 9.28 9.28 0 9.28 7.21
09-01-29 9.26 9.26 9.26 0 9.26 7.17
09-01-28 9.24 9.24 9.24 0 9.24 7.15
09-01-27 9.22 9.22 9.22 0 9.22 7.14
09-01-26 9.19 9.19 9.19 0 9.19 7.12
09-01-23 9.21 9.21 9.21 0 9.21 7.13
09-01-22 9.21 9.21 9.21 0 9.21 7.13
09-01-21 9.24 9.24 9.24 0 9.24 7.15
09-01-20 9.30 9.30 9.30 0 9.30 7.20
Date Open High Low Vol Cls adjCls
09-01-16 9.37 9.37 9.37 0 9.37 7.26
09-01-15 9.38 9.38 9.38 0 9.38 7.26
09-01-14 9.36 9.36 9.36 0 9.36 7.25
09-01-13 9.32 9.32 9.32 0 9.32 7.22
09-01-12 9.26 9.26 9.26 0 9.26 7.17
09-01-09 9.23 9.23 9.23 0 9.23 7.15
09-01-08 9.19 9.19 9.19 0 9.19 7.12
09-01-07 9.12 9.12 9.12 0 9.12 7.06
09-01-06 9.04 9.04 9.04 0 9.04 7.00
Date Open High Low Vol Cls adjCls
09-01-05 8.97 8.97 8.97 0 8.97 6.95
09-01-02 8.93 8.93 8.93 0 8.93 6.91
08-12-31 8.92 8.92 8.92 0 8.92 6.91
08-12-30 8.91 8.91 8.91 0 8.91 6.87
08-12-29 8.88 8.88 8.88 0 8.88 6.85
08-12-26 8.86 8.86 8.86 0 8.86 6.83
08-12-24 8.86 8.86 8.86 0 8.86 6.83
08-12-23 8.86 8.86 8.86 0 8.86 6.83
08-12-22 8.83 8.83 8.83 0 8.83 6.81
Date Open High Low Vol Cls adjCls
08-12-19 8.83 8.83 8.83 0 8.83 6.81
08-12-18 8.77 8.77 8.77 0 8.77 6.76
08-12-17 8.67 8.67 8.67 0 8.67 6.69
08-12-16 8.60 8.60 8.60 0 8.60 6.63
08-12-15 8.61 8.61 8.61 0 8.61 6.64
08-12-12 8.62 8.62 8.62 0 8.62 6.65
08-12-11 8.67 8.67 8.67 0 8.67 6.69
08-12-10 8.71 8.71 8.71 0 8.71 6.72
08-12-09 8.73 8.73 8.73 0 8.73 6.73
Date Open High Low Vol Cls adjCls
08-12-08 8.77 8.77 8.77 0 8.77 6.76
08-12-05 8.84 8.84 8.84 0 8.84 6.82
08-12-04 8.90 8.90 8.90 0 8.90 6.86
08-12-03 8.94 8.94 8.94 0 8.94 6.90
08-12-02 8.98 8.98 8.98 0 8.98 6.93
08-12-01 9.02 9.02 9.02 0 9.02 6.96
08-11-28 9.03 9.03 9.03 0 9.03 6.96
08-11-26 9.03 9.03 9.03 0 9.03 6.94
08-11-25 9.03 9.03 9.03 0 9.03 6.94
Date Open High Low Vol Cls adjCls
08-11-24 9.10 9.10 9.10 0 9.10 6.99
08-11-21 9.16 9.16 9.16 0 9.16 7.04
08-11-20 9.22 9.22 9.22 0 9.22 7.08
08-11-19 9.23 9.23 9.23 0 9.23 7.09
08-11-18 9.23 9.23 9.23 0 9.23 7.09
08-11-17 9.24 9.24 9.24 0 9.24 7.10
08-11-14 9.25 9.25 9.25 0 9.25 7.11
08-11-13 9.25 9.25 9.25 0 9.25 7.11
08-11-12 9.25 9.25 9.25 0 9.25 7.11
Date Open High Low Vol Cls adjCls
08-11-11 9.23 9.23 9.23 0 9.23 7.09
08-11-10 9.23 9.23 9.23 0 9.23 7.09
08-11-07 9.23 9.23 9.23 0 9.23 7.09
08-11-06 9.22 9.22 9.22 0 9.22 7.08
08-11-05 9.19 9.19 9.19 0 9.19 7.06
08-11-04 9.17 9.17 9.17 0 9.17 7.05
08-11-03 9.14 9.14 9.14 0 9.14 7.02
08-10-31 9.13 9.13 9.13 0 9.13 7.02
08-10-30 9.12 9.12 9.12 0 9.12 6.98
Date Open High Low Vol Cls adjCls
08-10-29 9.15 9.15 9.15 0 9.15 7.00
08-10-28 9.18 9.18 9.18 0 9.18 7.03
08-10-27 9.33 9.33 9.33 0 9.33 7.14
08-10-24 9.33 9.33 9.33 0 9.33 7.14
08-10-23 9.29 9.29 9.29 0 9.29 7.11
08-10-22 9.17 9.17 9.17 0 9.17 7.02
08-10-21 8.93 8.93 8.93 0 8.93 6.83
08-10-20 8.78 8.78 8.78 0 8.78 6.72
08-10-17 8.78 8.78 8.78 0 8.78 6.72
Date Open High Low Vol Cls adjCls
08-10-16 8.77 8.77 8.77 0 8.77 6.71
08-10-15 8.83 8.83 8.83 0 8.83 6.76
08-10-14 8.86 8.86 8.86 0 8.86 6.78
08-10-13 9.02 9.02 9.02 0 9.02 6.90
08-10-10 9.02 9.02 9.02 0 9.02 6.90
08-10-09 9.24 9.24 9.24 0 9.24 7.07
08-10-08 9.35 9.35 9.35 0 9.35 7.16
08-10-07 9.45 9.45 9.45 0 9.45 7.23
08-10-06 9.49 9.49 9.49 0 9.49 7.26
Date Open High Low Vol Cls adjCls
08-10-03 9.50 9.50 9.50 0 9.50 7.27
08-10-02 9.48 9.48 9.48 0 9.48 7.25
08-10-01 9.47 9.47 9.47 0 9.47 7.25
08-09-30 9.48 9.48 9.48 0 9.48 7.25
08-09-29 9.54 9.54 9.54 0 9.54 7.27
08-09-26 9.58 9.58 9.58 0 9.58 7.30
08-09-25 9.60 9.60 9.60 0 9.60 7.32
08-09-24 9.63 9.63 9.63 0 9.63 7.34
08-09-23 9.66 9.66 9.66 0 9.66 7.37
Date Open High Low Vol Cls adjCls
08-09-22 9.71 9.71 9.71 0 9.71 7.40
08-09-19 9.77 9.77 9.77 0 9.77 7.45
08-09-18 9.70 9.70 9.70 0 9.70 7.40
08-09-17 9.82 9.82 9.82 0 9.82 7.49
08-09-16 9.87 9.87 9.87 0 9.87 7.53
08-09-15 9.95 9.95 9.95 0 9.95 7.59
08-09-12 9.99 9.99 9.99 0 9.99 7.62
08-09-11 10.01 10.01 10.01 0 10.01 7.63
08-09-10 10.01 10.01 10.01 0 10.01 7.63
Date Open High Low Vol Cls adjCls
08-09-09 10.01 10.01 10.01 0 10.01 7.63
08-09-08 9.99 9.99 9.99 0 9.99 7.62
08-09-05 10.00 10.00 10.00 0 10.00 7.62
08-09-04 9.98 9.98 9.98 0 9.98 7.61
08-09-03 9.97 9.97 9.97 0 9.97 7.60
08-09-02 9.95 9.95 9.95 0 9.95 7.59
08-08-29 9.95 9.95 9.95 0 9.95 7.59
08-08-28 9.95 9.95 9.95 0 9.95 7.56
08-08-27 9.95 9.95 9.95 0 9.95 7.56
Date Open High Low Vol Cls adjCls
08-08-26 9.96 9.96 9.96 0 9.96 7.57
08-08-25 9.97 9.97 9.97 0 9.97 7.58
08-08-22 9.96 9.96 9.96 0 9.96 7.57
08-08-21 9.97 9.97 9.97 0 9.97 7.58
08-08-20 9.98 9.98 9.98 0 9.98 7.58
08-08-19 9.98 9.98 9.98 0 9.98 7.58
08-08-18 9.98 9.98 9.98 0 9.98 7.58
08-08-15 9.98 9.98 9.98 0 9.98 7.58
08-08-14 9.96 9.96 9.96 0 9.96 7.57
Date Open High Low Vol Cls adjCls
08-08-13 9.95 9.95 9.95 0 9.95 7.56
08-08-12 9.94 9.94 9.94 0 9.94 7.55
08-08-11 9.91 9.91 9.91 0 9.91 7.53
08-08-08 9.92 9.92 9.92 0 9.92 7.54
08-08-07 9.91 9.91 9.91 0 9.91 7.53
08-08-06 9.87 9.87 9.87 0 9.87 7.50
08-08-05 9.90 9.90 9.90 0 9.90 7.52
08-08-04 9.91 9.91 9.91 0 9.91 7.53
08-08-01 9.91 9.91 9.91 0 9.91 7.53
Date Open High Low Vol Cls adjCls
08-07-31 9.91 9.91 9.91 0 9.91 7.53
08-07-30 9.89 9.89 9.89 0 9.89 7.49
08-07-29 9.90 9.90 9.90 0 9.90 7.50
08-07-28 9.91 9.91 9.91 0 9.91 7.51
08-07-25 9.90 9.90 9.90 0 9.90 7.50
08-07-24 9.91 9.91 9.91 0 9.91 7.51
08-07-23 9.88 9.88 9.88 0 9.88 7.49
08-07-22 9.90 9.90 9.90 0 9.90 7.50
08-07-21 9.94 9.94 9.94 0 9.94 7.53
Date Open High Low Vol Cls adjCls
08-07-18 9.95 9.95 9.95 0 9.95 7.54
08-07-17 9.97 9.97 9.97 0 9.97 7.55
08-07-16 10.01 10.01 10.01 0 10.01 7.58
08-07-15 10.03 10.03 10.03 0 10.03 7.60
08-07-14 10.02 10.02 10.02 0 10.02 7.59
08-07-11 10.02 10.02 10.02 0 10.02 7.59
08-07-10 10.04 10.04 10.04 0 10.04 7.61
08-07-09 10.03 10.03 10.03 0 10.03 7.60
08-07-08 10.01 10.01 10.01 0 10.01 7.58
Date Open High Low Vol Cls adjCls
08-07-07 10.00 10.00 10.00 0 10.00 7.58
08-07-03 9.99 9.99 9.99 0 9.99 7.57
08-07-02 9.99 9.99 9.99 0 9.99 7.57
08-07-01 9.98 9.98 9.98 0 9.98 7.56
08-06-30 9.95 9.95 9.95 0 9.95 7.54
08-06-27 9.94 9.94 9.94 0 9.94 7.51
08-06-26 9.92 9.92 9.92 0 9.92 7.49
08-06-25 9.91 9.91 9.91 0 9.91 7.48
08-06-24 9.91 9.91 9.91 0 9.91 7.48
Date Open High Low Vol Cls adjCls
08-06-23 9.91 9.91 9.91 0 9.91 7.48
08-06-20 9.93 9.93 9.93 0 9.93 7.50
08-06-19 9.96 9.96 9.96 0 9.96 7.52
08-06-18 9.99 9.99 9.99 0 9.99 7.55
08-06-17 10.01 10.01 10.01 0 10.01 7.56
08-06-16 10.01 10.01 10.01 0 10.01 7.56
08-06-13 10.01 10.01 10.01 0 10.01 7.56
08-06-12 10.02 10.02 10.02 0 10.02 7.57
08-06-11 10.06 10.06 10.06 0 10.06 7.60
Date Open High Low Vol Cls adjCls
08-06-10 10.06 10.06 10.06 0 10.06 7.60
08-06-09 10.09 10.09 10.09 0 10.09 7.62
08-06-06 10.09 10.09 10.09 0 10.09 7.62
08-06-05 10.08 10.08 10.08 0 10.08 7.61
08-06-04 10.10 10.10 10.10 0 10.10 7.63
08-06-03 10.11 10.11 10.11 0 10.11 7.64
08-06-02 10.09 10.09 10.09 0 10.09 7.62
08-05-30 10.08 10.08 10.08 0 10.08 7.61
08-05-29 10.06 10.06 10.06 0 10.06 7.57
Date Open High Low Vol Cls adjCls
08-05-28 10.09 10.09 10.09 0 10.09 7.60
08-05-27 10.10 10.10 10.10 0 10.10 7.60
08-05-23 10.11 10.11 10.11 0 10.11 7.61
08-05-22 10.10 10.10 10.10 0 10.10 7.60
08-05-21 10.12 10.12 10.12 0 10.12 7.62
08-05-20 10.13 10.13 10.13 0 10.13 7.63
08-05-19 10.11 10.11 10.11 0 10.11 7.61
08-05-16 10.11 10.11 10.11 0 10.11 7.61
08-05-15 10.09 10.09 10.09 0 10.09 7.60
Date Open High Low Vol Cls adjCls
08-05-14 10.08 10.08 10.08 0 10.08 7.59
08-05-13 10.07 10.07 10.07 0 10.07 7.58
08-05-12 10.09 10.09 10.09 0 10.09 7.60
08-05-09 10.08 10.08 10.08 0 10.08 7.59
08-05-08 10.06 10.06 10.06 0 10.06 7.57
08-05-07 10.05 10.05 10.05 0 10.05 7.57
08-05-06 10.05 10.05 10.05 0 10.05 7.57
08-05-05 10.05 10.05 10.05 0 10.05 7.57
08-05-02 10.05 10.05 10.05 0 10.05 7.57
Date Open High Low Vol Cls adjCls
08-05-01 10.07 10.07 10.07 0 10.07 7.58
08-04-30 10.06 10.06 10.06 0 10.06 7.57
08-04-29 10.05 10.05 10.05 0 10.05 7.54
08-04-28 10.04 10.04 10.04 0 10.04 7.53
08-04-25 10.03 10.03 10.03 0 10.03 7.53
08-04-24 10.04 10.04 10.04 0 10.04 7.53
08-04-23 10.06 10.06 10.06 0 10.06 7.55
08-04-22 10.07 10.07 10.07 0 10.07 7.56
08-04-21 10.07 10.07 10.07 0 10.07 7.56
Date Open High Low Vol Cls adjCls
08-04-18 10.07 10.07 10.07 0 10.07 7.56
08-04-17 10.09 10.09 10.09 0 10.09 7.57
08-04-16 10.10 10.10 10.10 0 10.10 7.58
08-04-15 10.11 10.11 10.11 0 10.11 7.59
08-04-14 10.13 10.13 10.13 0 10.13 7.60
08-04-11 10.13 10.13 10.13 0 10.13 7.60
08-04-10 10.10 10.10 10.10 0 10.10 7.58
08-04-09 10.10 10.10 10.10 0 10.10 7.58
08-04-08 10.05 10.05 10.05 0 10.05 7.54
Date Open High Low Vol Cls adjCls
08-04-07 10.01 10.01 10.01 0 10.01 7.51
08-04-04 10.02 10.02 10.02 0 10.02 7.52
08-04-03 9.99 9.99 9.99 0 9.99 7.50
08-04-02 9.99 9.99 9.99 0 9.99 7.50
08-04-01 9.98 9.98 9.98 0 9.98 7.49
08-03-31 10.00 10.00 10.00 0 10.00 7.50
08-03-28 9.99 9.99 9.99 0 9.99 7.47
08-03-27 9.98 9.98 9.98 0 9.98 7.46
08-03-26 10.00 10.00 10.00 0 10.00 7.48
Date Open High Low Vol Cls adjCls
08-03-25 10.00 10.00 10.00 0 10.00 7.48
08-03-24 10.00 10.00 10.00 0 10.00 7.48
08-03-20 10.02 10.02 10.02 0 10.02 7.49
08-03-19 10.01 10.01 10.01 0 10.01 7.49
08-03-18 10.01 10.01 10.01 0 10.01 7.49
08-03-17 10.02 10.02 10.02 0 10.02 7.49
08-03-14 10.02 10.02 10.02 0 10.02 7.49
08-03-13 10.02 10.02 10.02 0 10.02 7.49
08-03-12 10.03 10.03 10.03 0 10.03 7.50
Date Open High Low Vol Cls adjCls
08-03-11 10.04 10.04 10.04 0 10.04 7.51
08-03-10 10.08 10.08 10.08 0 10.08 7.54
08-03-07 10.08 10.08 10.08 0 10.08 7.54
08-03-06 10.05 10.05 10.05 0 10.05 7.52
08-03-05 10.02 10.02 10.02 0 10.02 7.49
08-03-04 9.98 9.98 9.98 0 9.98 7.46
08-03-03 9.89 9.89 9.89 0 9.89 7.40
08-02-29 9.83 9.83 9.83 0 9.83 7.35
08-02-28 9.90 9.90 9.90 0 9.90 7.38
Date Open High Low Vol Cls adjCls
08-02-27 9.98 9.98 9.98 0 9.98 7.44
08-02-26 10.06 10.06 10.06 0 10.06 7.50
08-02-25 10.09 10.09 10.09 0 10.09 7.52
08-02-22 10.13 10.13 10.13 0 10.13 7.55
08-02-21 10.16 10.16 10.16 0 10.16 7.57
08-02-20 10.17 10.17 10.17 0 10.17 7.58
08-02-19 10.19 10.19 10.19 0 10.19 7.60
08-02-15 10.22 10.22 10.22 0 10.22 7.62
08-02-14 10.24 10.24 10.24 0 10.24 7.63
Date Open High Low Vol Cls adjCls
08-02-13 10.28 10.28 10.28 0 10.28 7.66
08-02-12 10.30 10.30 10.30 0 10.30 7.68
08-02-11 10.31 10.31 10.31 0 10.31 7.69
08-02-08 10.30 10.30 10.30 0 10.30 7.68
08-02-07 10.29 10.29 10.29 0 10.29 7.67
08-02-06 10.31 10.31 10.31 0 10.31 7.69
08-02-05 10.32 10.32 10.32 0 10.32 7.69
08-02-04 10.29 10.29 10.29 0 10.29 7.67
08-02-01 10.30 10.30 10.30 0 10.30 7.68
Date Open High Low Vol Cls adjCls
08-01-31 10.28 10.28 10.28 0 10.28 7.66
08-01-30 10.27 10.27 10.27 0 10.27 7.63
08-01-29 10.29 10.29 10.29 0 10.29 7.65
08-01-28 10.32 10.32 10.32 0 10.32 7.67
08-01-25 10.32 10.32 10.32 0 10.32 7.67
08-01-24 10.34 10.34 10.34 0 10.34 7.68
08-01-23 10.40 10.40 10.40 0 10.40 7.73
08-01-22 10.39 10.39 10.39 0 10.39 7.72
08-01-18 10.38 10.38 10.38 0 10.38 7.71
Date Open High Low Vol Cls adjCls
08-01-17 10.39 10.39 10.39 0 10.39 7.72
08-01-16 10.38 10.38 10.38 0 10.38 7.71
08-01-15 10.38 10.38 10.38 0 10.38 7.71
08-01-14 10.36 10.36 10.36 0 10.36 7.70
08-01-11 10.36 10.36 10.36 0 10.36 7.70
08-01-10 10.34 10.34 10.34 0 10.34 7.68
08-01-09 10.35 10.35 10.35 0 10.35 7.69
08-01-08 10.34 10.34 10.34 0 10.34 7.68
08-01-07 10.33 10.33 10.33 0 10.33 7.68
Date Open High Low Vol Cls adjCls
08-01-04 10.32 10.32 10.32 0 10.32 7.67
08-01-03 10.29 10.29 10.29 0 10.29 7.65
08-01-02 10.27 10.27 10.27 0 10.27 7.63
07-12-31 10.25 10.25 10.25 0 10.25 7.62
07-12-28 10.24 10.24 10.24 0 10.24 7.58
07-12-27 10.23 10.23 10.23 0 10.23 7.58
07-12-26 10.23 10.23 10.23 0 10.23 7.58
07-12-24 10.24 10.24 10.24 0 10.24 7.58
07-12-21 10.24 10.24 10.24 0 10.24 7.58
Date Open High Low Vol Cls adjCls
07-12-20 10.27 10.27 10.27 0 10.27 7.61
07-12-19 10.26 10.26 10.26 0 10.26 7.60
07-12-18 10.25 10.25 10.25 0 10.25 7.59
07-12-17 10.24 10.24 10.24 0 10.24 7.58
07-12-14 10.24 10.24 10.24 0 10.24 7.58
07-12-13 10.25 10.25 10.25 0 10.25 7.59
07-12-12 10.27 10.27 10.27 0 10.27 7.61
07-12-11 10.28 10.28 10.28 0 10.28 7.61
07-12-10 10.25 10.25 10.25 0 10.25 7.59
Date Open High Low Vol Cls adjCls
07-12-07 10.26 10.26 10.26 0 10.26 7.60
07-12-06 10.28 10.28 10.28 0 10.28 7.61
07-12-05 10.31 10.31 10.31 0 10.31 7.64
07-12-04 10.32 10.32 10.32 0 10.32 7.64
07-12-03 10.31 10.31 10.31 0 10.31 7.64
07-11-30 10.31 10.31 10.31 0 10.31 7.64
07-11-29 10.32 10.32 10.32 0 10.32 7.62
07-11-28 10.31 10.31 10.31 0 10.31 7.61
07-11-27 10.31 10.31 10.31 0 10.31 7.61
Date Open High Low Vol Cls adjCls
07-11-26 10.32 10.32 10.32 0 10.32 7.62
07-11-23 10.29 10.29 10.29 0 10.29 7.60
07-11-21 10.29 10.29 10.29 0 10.29 7.60
07-11-20 10.29 10.29 10.29 0 10.29 7.60
07-11-19 10.29 10.29 10.29 0 10.29 7.60
07-11-16 10.27 10.27 10.27 0 10.27 7.58
07-11-15 10.26 10.26 10.26 0 10.26 7.57
07-11-14 10.25 10.25 10.25 0 10.25 7.57
07-11-13 10.25 10.25 10.25 0 10.25 7.57
Date Open High Low Vol Cls adjCls
07-11-12 10.25 10.25 10.25 0 10.25 7.57
07-11-09 10.25 10.25 10.25 0 10.25 7.57
07-11-08 10.26 10.26 10.26 0 10.26 7.57
07-11-07 10.27 10.27 10.27 0 10.27 7.58
07-11-06 10.29 10.29 10.29 0 10.29 7.60
07-11-05 10.33 10.33 10.33 0 10.33 7.63
07-11-02 10.35 10.35 10.35 0 10.35 7.64
07-11-01 10.34 10.34 10.34 0 10.34 7.63
07-10-31 10.34 10.34 10.34 0 10.34 7.63
Date Open High Low Vol Cls adjCls
07-10-30 10.36 10.36 10.36 0 10.36 7.62
07-10-29 10.37 10.37 10.37 0 10.37 7.63
07-10-26 10.38 10.38 10.38 0 10.38 7.64
07-10-25 10.39 10.39 10.39 0 10.39 7.64
07-10-24 10.40 10.40 10.40 0 10.40 7.65
07-10-23 10.39 10.39 10.39 0 10.39 7.64
07-10-22 10.40 10.40 10.40 0 10.40 7.65
07-10-19 10.40 10.40 10.40 0 10.40 7.65
07-10-18 10.37 10.37 10.37 0 10.37 7.63
Date Open High Low Vol Cls adjCls
07-10-17 10.36 10.36 10.36 0 10.36 7.62
07-10-16 10.34 10.34 10.34 0 10.34 7.61
07-10-15 10.33 10.33 10.33 0 10.33 7.60
07-10-12 10.33 10.33 10.33 0 10.33 7.60
07-10-11 10.33 10.33 10.33 0 10.33 7.60
07-10-10 10.34 10.34 10.34 0 10.34 7.61
07-10-09 10.34 10.34 10.34 0 10.34 7.61
07-10-08 10.34 10.34 10.34 0 10.34 7.61
07-10-05 10.34 10.34 10.34 0 10.34 7.61
Date Open High Low Vol Cls adjCls
07-10-04 10.36 10.36 10.36 0 10.36 7.62
07-10-03 10.36 10.36 10.36 0 10.36 7.62
07-10-02 10.37 10.37 10.37 0 10.37 7.63
07-10-01 10.36 10.36 10.36 0 10.36 7.62
07-09-28 10.35 10.35 10.35 0 10.35 7.62
07-09-27 10.34 10.34 10.34 0 10.34 7.58
07-09-26 10.34 10.34 10.34 0 10.34 7.58
07-09-25 10.34 10.34 10.34 0 10.34 7.58
07-09-24 10.32 10.32 10.32 0 10.32 7.57
Date Open High Low Vol Cls adjCls
07-09-21 10.32 10.32 10.32 0 10.32 7.57
07-09-20 10.32 10.32 10.32 0 10.32 7.57
07-09-19 10.35 10.35 10.35 0 10.35 7.59
07-09-18 10.36 10.36 10.36 0 10.36 7.60
07-09-17 10.37 10.37 10.37 0 10.37 7.61
07-09-14 10.37 10.37 10.37 0 10.37 7.61
07-09-13 10.37 10.37 10.37 0 10.37 7.61
07-09-12 10.39 10.39 10.39 0 10.39 7.62
07-09-11 10.39 10.39 10.39 0 10.39 7.62
Date Open High Low Vol Cls adjCls
07-09-10 10.39 10.39 10.39 0 10.39 7.62
07-09-07 10.36 10.36 10.36 0 10.36 7.60
07-09-06 10.31 10.31 10.31 0 10.31 7.56
07-09-05 10.29 10.29 10.29 0 10.29 7.55
07-09-04 10.26 10.26 10.26 0 10.26 7.52
07-08-31 10.27 10.27 10.27 0 10.27 7.53
07-08-30 10.27 10.27 10.27 0 10.27 7.51
07-08-29 10.24 10.24 10.24 0 10.24 7.49
07-08-28 10.20 10.20 10.20 0 10.20 7.46
Date Open High Low Vol Cls adjCls
07-08-27 10.17 10.17 10.17 0 10.17 7.43
07-08-24 10.16 10.16 10.16 0 10.16 7.43
07-08-23 10.18 10.18 10.18 0 10.18 7.44
07-08-22 10.17 10.17 10.17 0 10.17 7.43
07-08-21 10.19 10.19 10.19 0 10.19 7.45
07-08-20 10.18 10.18 10.18 0 10.18 7.44
07-08-17 10.18 10.18 10.18 0 10.18 7.44
07-08-16 10.22 10.22 10.22 0 10.22 7.47
07-08-15 10.27 10.27 10.27 0 10.27 7.51
Date Open High Low Vol Cls adjCls
07-08-14 10.28 10.28 10.28 0 10.28 7.51
07-08-13 10.30 10.30 10.30 0 10.30 7.53
07-08-10 10.30 10.30 10.30 0 10.30 7.53
07-08-09 10.30 10.30 10.30 0 10.30 7.53
07-08-08 10.31 10.31 10.31 0 10.31 7.54
07-08-07 10.34 10.34 10.34 0 10.34 7.56
07-08-06 10.35 10.35 10.35 0 10.35 7.57
07-08-03 10.37 10.37 10.37 0 10.37 7.58
07-08-02 10.37 10.37 10.37 0 10.37 7.58
Date Open High Low Vol Cls adjCls
07-08-01 10.38 10.38 10.38 0 10.38 7.59
07-07-31 10.39 10.39 10.39 0 10.39 7.59
07-07-30 10.38 10.38 10.38 0 10.38 7.56
07-07-27 10.39 10.39 10.39 0 10.39 7.57
07-07-26 10.40 10.40 10.40 0 10.40 7.58
07-07-25 10.39 10.39 10.39 0 10.39 7.57
07-07-24 10.39 10.39 10.39 0 10.39 7.57
07-07-23 10.39 10.39 10.39 0 10.39 7.57
07-07-20 10.39 10.39 10.39 0 10.39 7.57
Date Open High Low Vol Cls adjCls
07-07-19 10.38 10.38 10.38 0 10.38 7.56
07-07-18 10.38 10.38 10.38 0 10.38 7.56
07-07-17 10.37 10.37 10.37 0 10.37 7.56
07-07-16 10.38 10.38 10.38 0 10.38 7.56
07-07-13 10.37 10.37 10.37 0 10.37 7.56
07-07-12 10.36 10.36 10.36 0 10.36 7.55
07-07-11 10.37 10.37 10.37 0 10.37 7.56
07-07-10 10.38 10.38 10.38 0 10.38 7.56
07-07-09 10.36 10.36 10.36 0 10.36 7.55
Date Open High Low Vol Cls adjCls
07-07-06 10.35 10.35 10.35 0 10.35 7.54
07-07-05 10.36 10.36 10.36 0 10.36 7.55
07-07-03 10.39 10.39 10.39 0 10.39 7.57
07-07-02 10.39 10.39 10.39 0 10.39 7.57
07-06-29 10.39 10.39 10.39 0 10.39 7.57
07-06-28 10.38 10.38 10.38 0 10.38 7.54
07-06-27 10.38 10.38 10.38 0 10.38 7.54
07-06-26 10.37 10.37 10.37 0 10.37 7.53
07-06-25 10.37 10.37 10.37 0 10.37 7.53
Date Open High Low Vol Cls adjCls
07-06-22 10.36 10.36 10.36 0 10.36 7.52
07-06-21 10.36 10.36 10.36 0 10.36 7.52
07-06-20 10.36 10.36 10.36 0 10.36 7.52
07-06-19 10.37 10.37 10.37 0 10.37 7.53
07-06-18 10.36 10.36 10.36 0 10.36 7.52
07-06-15 10.36 10.36 10.36 0 10.36 7.52
07-06-14 10.35 10.35 10.35 0 10.35 7.52
07-06-13 10.35 10.35 10.35 0 10.35 7.52
07-06-12 10.34 10.34 10.34 0 10.34 7.51
Date Open High Low Vol Cls adjCls
07-06-11 10.38 10.38 10.38 0 10.38 7.54
07-06-08 10.39 10.39 10.39 0 10.39 7.55
07-06-07 10.40 10.40 10.40 0 10.40 7.55
07-06-06 10.43 10.43 10.43 0 10.43 7.58
07-06-05 10.44 10.44 10.44 0 10.44 7.58
07-06-04 10.45 10.45 10.45 0 10.45 7.59
07-06-01 10.45 10.45 10.45 0 10.45 7.59
07-05-31 10.47 10.47 10.47 0 10.47 7.60
07-05-30 10.47 10.47 10.47 0 10.47 7.58
Date Open High Low Vol Cls adjCls
07-05-29 10.48 10.48 10.48 0 10.48 7.59
07-05-25 10.48 10.48 10.48 0 10.48 7.59
07-05-24 10.48 10.48 10.48 0 10.48 7.59
07-05-23 10.48 10.48 10.48 0 10.48 7.59
07-05-22 10.49 10.49 10.49 0 10.49 7.59
07-05-21 10.50 10.50 10.50 0 10.50 7.60
07-05-18 10.50 10.50 10.50 0 10.50 7.60
07-05-17 10.51 10.51 10.51 0 10.51 7.61
07-05-16 10.52 10.52 10.52 0 10.52 7.62
Date Open High Low Vol Cls adjCls
07-05-15 10.52 10.52 10.52 0 10.52 7.62
07-05-14 10.53 10.53 10.53 0 10.53 7.62
07-05-11 10.54 10.54 10.54 0 10.54 7.63
07-05-10 10.54 10.54 10.54 0 10.54 7.63
07-05-09 10.54 10.54 10.54 0 10.54 7.63
07-05-08 10.54 10.54 10.54 0 10.54 7.63
07-05-07 10.54 10.54 10.54 0 10.54 7.63
07-05-04 10.54 10.54 10.54 0 10.54 7.63
07-05-03 10.53 10.53 10.53 0 10.53 7.62
Date Open High Low Vol Cls adjCls
07-05-02 10.54 10.54 10.54 0 10.54 7.63
07-05-01 10.54 10.54 10.54 0 10.54 7.63
07-04-30 10.54 10.54 10.54 0 10.54 7.63
07-04-27 10.52 10.52 10.52 0 10.52 7.59
07-04-26 10.52 10.52 10.52 0 10.52 7.59
07-04-25 10.53 10.53 10.53 0 10.53 7.60
07-04-24 10.54 10.54 10.54 0 10.54 7.61
07-04-23 10.54 10.54 10.54 0 10.54 7.61
07-04-20 10.54 10.54 10.54 0 10.54 7.61
Date Open High Low Vol Cls adjCls
07-04-19 10.54 10.54 10.54 0 10.54 7.61
07-04-18 10.54 10.54 10.54 0 10.54 7.61
07-04-17 10.53 10.53 10.53 0 10.53 7.60
07-04-16 10.52 10.52 10.52 0 10.52 7.59
07-04-13 10.51 10.51 10.51 0 10.51 7.58
07-04-12 10.52 10.52 10.52 0 10.52 7.59
07-04-11 10.52 10.52 10.52 0 10.52 7.59
07-04-10 10.52 10.52 10.52 0 10.52 7.59
07-04-09 10.52 10.52 10.52 0 10.52 7.59
Date Open High Low Vol Cls adjCls
07-04-05 10.54 10.54 10.54 0 10.54 7.61
07-04-04 10.55 10.55 10.55 0 10.55 7.61
07-04-03 10.55 10.55 10.55 0 10.55 7.61
07-04-02 10.55 10.55 10.55 0 10.55 7.61
07-03-30 10.56 10.56 10.56 0 10.56 7.62
07-03-29 10.56 10.56 10.56 0 10.56 7.60
07-03-28 10.56 10.56 10.56 0 10.56 7.60
07-03-27 10.57 10.57 10.57 0 10.57 7.60
07-03-26 10.58 10.58 10.58 0 10.58 7.61
Date Open High Low Vol Cls adjCls
07-03-23 10.58 10.58 10.58 0 10.58 7.61
07-03-22 10.58 10.58 10.58 0 10.58 7.61
07-03-21 10.60 10.60 10.60 0 10.60 7.62
07-03-20 10.59 10.59 10.59 0 10.59 7.62
07-03-19 10.59 10.59 10.59 0 10.59 7.62
07-03-16 10.60 10.60 10.60 0 10.60 7.62
07-03-15 10.60 10.60 10.60 0 10.60 7.62
07-03-14 10.60 10.60 10.60 0 10.60 7.62
07-03-13 10.61 10.61 10.61 0 10.61 7.63
Date Open High Low Vol Cls adjCls
07-03-12 10.60 10.60 10.60 0 10.60 7.62
07-03-09 10.60 10.60 10.60 0 10.60 7.62
07-03-08 10.62 10.62 10.62 0 10.62 7.64
07-03-07 10.62 10.62 10.62 0 10.62 7.64
07-03-06 10.62 10.62 10.62 0 10.62 7.64
07-03-05 10.61 10.61 10.61 0 10.61 7.63
07-03-02 10.61 10.61 10.61 0 10.61 7.63
07-03-01 10.60 10.60 10.60 0 10.60 7.62
07-02-28 10.60 10.60 10.60 0 10.60 7.62
Date Open High Low Vol Cls adjCls
07-02-27 10.61 10.61 10.61 0 10.61 7.61
07-02-26 10.58 10.58 10.58 0 10.58 7.59
07-02-23 10.58 10.58 10.58 0 10.58 7.59
07-02-22 10.56 10.56 10.56 0 10.56 7.57
07-02-21 10.57 10.57 10.57 0 10.57 7.58
07-02-20 10.58 10.58 10.58 0 10.58 7.59
07-02-16 10.58 10.58 10.58 0 10.58 7.59
07-02-15 10.57 10.57 10.57 0 10.57 7.58
07-02-14 10.56 10.56 10.56 0 10.56 7.57
Date Open High Low Vol Cls adjCls
07-02-13 10.54 10.54 10.54 0 10.54 7.56
07-02-12 10.54 10.54 10.54 0 10.54 7.56
07-02-09 10.55 10.55 10.55 0 10.55 7.57
07-02-08 10.56 10.56 10.56 0 10.56 7.57
07-02-07 10.56 10.56 10.56 0 10.56 7.57
07-02-06 10.55 10.55 10.55 0 10.55 7.57
07-02-05 10.54 10.54 10.54 0 10.54 7.56
07-02-02 10.53 10.53 10.53 0 10.53 7.55
07-02-01 10.53 10.53 10.53 0 10.53 7.55
Date Open High Low Vol Cls adjCls
07-01-31 10.53 10.53 10.53 0 10.53 7.55
07-01-30 10.52 10.52 10.52 0 10.52 7.52
07-01-29 10.52 10.52 10.52 0 10.52 7.52
07-01-26 10.52 10.52 10.52 0 10.52 7.52
07-01-25 10.53 10.53 10.53 0 10.53 7.53
07-01-24 10.54 10.54 10.54 0 10.54 7.53
07-01-23 10.55 10.55 10.55 0 10.55 7.54
07-01-22 10.55 10.55 10.55 0 10.55 7.54
07-01-19 10.55 10.55 10.55 0 10.55 7.54
Date Open High Low Vol Cls adjCls
07-01-18 10.56 10.56 10.56 0 10.56 7.55
07-01-17 10.55 10.55 10.55 0 10.55 7.54
07-01-16 10.56 10.56 10.56 0 10.56 7.55
07-01-12 10.56 10.56 10.56 0 10.56 7.55
07-01-11 10.56 10.56 10.56 0 10.56 7.55
07-01-10 10.58 10.58 10.58 0 10.58 7.56
07-01-09 10.58 10.58 10.58 0 10.58 7.56
07-01-08 10.58 10.58 10.58 0 10.58 7.56
07-01-05 10.58 10.58 10.58 0 10.58 7.56
Date Open High Low Vol Cls adjCls
07-01-04 10.59 10.59 10.59 0 10.59 7.57
07-01-03 10.58 10.58 10.58 0 10.58 7.56
06-12-29 10.57 10.57 10.57 0 10.57 7.56
06-12-28 10.57 10.57 10.57 0 10.57 7.53
06-12-27 10.58 10.58 10.58 0 10.58 7.54
06-12-26 10.59 10.59 10.59 0 10.59 7.54
06-12-22 10.60 10.60 10.60 0 10.60 7.55
06-12-21 10.60 10.60 10.60 0 10.60 7.55
06-12-20 10.60 10.60 10.60 0 10.60 7.55
Date Open High Low Vol Cls adjCls
06-12-19 10.60 10.60 10.60 0 10.60 7.55
06-12-18 10.60 10.60 10.60 0 10.60 7.55
06-12-15 10.60 10.60 10.60 0 10.60 7.55
06-12-14 10.60 10.60 10.60 0 10.60 7.55
06-12-13 10.61 10.61 10.61 0 10.61 7.56
06-12-12 10.63 10.63 10.63 0 10.63 7.57
06-12-11 10.63 10.63 10.63 0 10.63 7.57
06-12-08 10.63 10.63 10.63 0 10.63 7.57
06-12-07 10.64 10.64 10.64 0 10.64 7.58
Date Open High Low Vol Cls adjCls
06-12-06 10.64 10.64 10.64 0 10.64 7.58
06-12-05 10.65 10.65 10.65 0 10.65 7.59
06-12-04 10.65 10.65 10.65 0 10.65 7.59
06-12-01 10.65 10.65 10.65 0 10.65 7.59
06-11-30 10.64 10.64 10.64 0 10.64 7.58
06-11-29 10.63 10.63 10.63 0 10.63 7.55
06-11-28 10.63 10.63 10.63 0 10.63 7.55
06-11-27 10.61 10.61 10.61 0 10.61 7.54
06-11-24 10.61 10.61 10.61 0 10.61 7.54
Date Open High Low Vol Cls adjCls
06-11-22 10.61 10.61 10.61 0 10.61 7.54
06-11-21 10.61 10.61 10.61 0 10.61 7.54
06-11-20 10.60 10.60 10.60 0 10.60 7.53
06-11-17 10.60 10.60 10.60 0 10.60 7.53
06-11-16 10.59 10.59 10.59 0 10.59 7.52
06-11-15 10.60 10.60 10.60 0 10.60 7.53
06-11-14 10.61 10.61 10.61 0 10.61 7.54
06-11-13 10.59 10.59 10.59 0 10.59 7.52
06-11-10 10.60 10.60 10.60 0 10.60 7.53
Date Open High Low Vol Cls adjCls
06-11-09 10.59 10.59 10.59 0 10.59 7.52
06-11-08 10.59 10.59 10.59 0 10.59 7.52
06-11-07 10.58 10.58 10.58 0 10.58 7.51
06-11-06 10.57 10.57 10.57 0 10.57 7.51
06-11-03 10.57 10.57 10.57 0 10.57 7.51
06-11-02 10.60 10.60 10.60 0 10.60 7.53
06-11-01 10.59 10.59 10.59 0 10.59 7.52
06-10-31 10.59 10.59 10.59 0 10.59 7.52
06-10-30 10.56 10.56 10.56 0 10.56 7.47
Date Open High Low Vol Cls adjCls
06-10-27 10.56 10.56 10.56 0 10.56 7.47
06-10-26 10.54 10.54 10.54 0 10.54 7.45
06-10-25 10.52 10.52 10.52 0 10.52 7.44
06-10-24 10.51 10.51 10.51 0 10.51 7.43
06-10-23 10.51 10.51 10.51 0 10.51 7.43
06-10-20 10.52 10.52 10.52 0 10.52 7.44
06-10-19 10.52 10.52 10.52 0 10.52 7.44
06-10-18 10.52 10.52 10.52 0 10.52 7.44
06-10-17 10.52 10.52 10.52 0 10.52 7.44
Date Open High Low Vol Cls adjCls
06-10-16 10.52 10.52 10.52 0 10.52 7.44
06-10-13 10.52 10.52 10.52 0 10.52 7.44
06-10-12 10.52 10.52 10.52 0 10.52 7.44
06-10-11 10.52 10.52 10.52 0 10.52 7.44
06-10-10 10.53 10.53 10.53 0 10.53 7.45
06-10-09 10.55 10.55 10.55 0 10.55 7.46
06-10-06 10.55 10.55 10.55 0 10.55 7.46
06-10-05 10.56 10.56 10.56 0 10.56 7.47
06-10-04 10.57 10.57 10.57 0 10.57 7.47
Date Open High Low Vol Cls adjCls
06-10-03 10.56 10.56 10.56 0 10.56 7.47
06-10-02 10.57 10.57 10.57 0 10.57 7.47
06-09-29 10.57 10.57 10.57 0 10.57 7.47
06-09-28 10.57 10.57 10.57 0 10.57 7.47
06-09-27 10.58 10.58 10.58 0 10.58 7.48
06-09-26 10.59 10.59 10.59 0 10.59 7.49
06-09-25 10.59 10.59 10.59 0 10.59 7.49
06-09-22 10.58 10.58 10.58 0 10.58 7.48
06-09-21 10.57 10.57 10.57 0 10.57 7.47
Date Open High Low Vol Cls adjCls
06-09-20 10.55 10.55 10.55 0 10.55 7.44
06-09-19 10.54 10.54 10.54 0 10.54 7.43
06-09-18 10.53 10.53 10.53 0 10.53 7.42
06-09-15 10.54 10.54 10.54 0 10.54 7.43
06-09-14 10.54 10.54 10.54 0 10.54 7.43
06-09-13 10.54 10.54 10.54 0 10.54 7.43
06-09-12 10.53 10.53 10.53 0 10.53 7.42
06-09-11 10.52 10.52 10.52 0 10.52 7.41
06-09-08 10.53 10.53 10.53 0 10.53 7.42
Date Open High Low Vol Cls adjCls
06-09-07 10.52 10.52 10.52 0 10.52 7.41
06-09-06 10.51 10.51 10.51 0 10.51 7.41
06-09-05 10.53 10.53 10.53 0 10.53 7.42
06-09-01 10.54 10.54 10.54 0 10.54 7.43
06-08-31 10.54 10.54 10.54 0 10.54 7.43
06-08-30 10.53 10.53 10.53 0 10.53 7.42
06-08-29 10.52 10.52 10.52 0 10.52 7.41
06-08-28 10.52 10.52 10.52 0 10.52 7.41
06-08-25 10.53 10.53 10.53 0 10.53 7.42
Date Open High Low Vol Cls adjCls
06-08-24 10.52 10.52 10.52 0 10.52 7.41
06-08-23 10.52 10.52 10.52 0 10.52 7.41
06-08-22 10.52 10.52 10.52 0 10.52 7.41
06-08-21 10.51 10.51 10.51 0 10.51 7.38
06-08-18 10.51 10.51 10.51 0 10.51 7.38
06-08-17 10.50 10.50 10.50 0 10.50 7.38
06-08-16 10.50 10.50 10.50 0 10.50 7.38
06-08-15 10.48 10.48 10.48 0 10.48 7.36
06-08-14 10.46 10.46 10.46 0 10.46 7.35
Date Open High Low Vol Cls adjCls
06-08-11 10.46 10.46 10.46 0 10.46 7.35
06-08-10 10.47 10.47 10.47 0 10.47 7.36
06-08-09 10.47 10.47 10.47 0 10.47 7.36
06-08-08 10.47 10.47 10.47 0 10.47 7.36
06-08-07 10.47 10.47 10.47 0 10.47 7.36
06-08-04 10.47 10.47 10.47 0 10.47 7.36
06-08-03 10.45 10.45 10.45 0 10.45 7.34
06-08-02 10.45 10.45 10.45 0 10.45 7.34
06-08-01 10.44 10.44 10.44 0 10.44 7.33
Date Open High Low Vol Cls adjCls
06-07-31 10.43 10.43 10.43 0 10.43 7.33
06-07-28 10.43 10.43 10.43 0 10.43 7.33
06-07-27 10.42 10.42 10.42 0 10.42 7.32
06-07-26 10.41 10.41 10.41 0 10.41 7.31
06-07-25 10.41 10.41 10.41 0 10.41 7.31
06-07-24 10.41 10.41 10.41 0 10.41 7.31
06-07-21 10.41 10.41 10.41 0 10.41 7.31
06-07-20 10.40 10.40 10.40 0 10.40 7.28
06-07-19 10.39 10.39 10.39 0 10.39 7.27
Date Open High Low Vol Cls adjCls
06-07-18 10.38 10.38 10.38 0 10.38 7.27
06-07-17 10.39 10.39 10.39 0 10.39 7.27
06-07-14 10.40 10.40 10.40 0 10.40 7.28
06-07-13 10.39 10.39 10.39 0 10.39 7.27
06-07-12 10.38 10.38 10.38 0 10.38 7.27
06-07-11 10.38 10.38 10.38 0 10.38 7.27
06-07-10 10.37 10.37 10.37 0 10.37 7.26
06-07-07 10.37 10.37 10.37 0 10.37 7.26
06-07-06 10.35 10.35 10.35 0 10.35 7.25
Date Open High Low Vol Cls adjCls
06-07-05 10.34 10.34 10.34 0 10.34 7.24
06-07-03 10.36 10.36 10.36 0 10.36 7.25
06-06-30 10.36 10.36 10.36 0 10.36 7.25
06-06-29 10.35 10.35 10.35 0 10.35 7.25
06-06-28 10.35 10.35 10.35 0 10.35 7.25
06-06-27 10.35 10.35 10.35 0 10.35 7.25
06-06-26 10.34 10.34 10.34 0 10.34 7.24
06-06-23 10.36 10.36 10.36 0 10.36 7.25
06-06-22 10.36 10.36 10.36 0 10.36 7.25
Date Open High Low Vol Cls adjCls
06-06-21 10.38 10.38 10.38 0 10.38 7.24
06-06-20 10.38 10.38 10.38 0 10.38 7.24
06-06-19 10.39 10.39 10.39 0 10.39 7.25
06-06-16 10.40 10.40 10.40 0 10.40 7.26
06-06-15 10.41 10.41 10.41 0 10.41 7.26
06-06-14 10.43 10.43 10.43 0 10.43 7.28
06-06-13 10.45 10.45 10.45 0 10.45 7.29
06-06-12 10.45 10.45 10.45 0 10.45 7.29
06-06-09 10.45 10.45 10.45 0 10.45 7.29
Date Open High Low Vol Cls adjCls
06-06-08 10.45 10.45 10.45 0 10.45 7.29
06-06-07 10.44 10.44 10.44 0 10.44 7.29
06-06-06 10.45 10.45 10.45 0 10.45 7.29
06-06-05 10.45 10.45 10.45 0 10.45 7.29
06-06-02 10.45 10.45 10.45 0 10.45 7.29
06-06-01 10.42 10.42 10.42 0 10.42 7.27
06-05-31 10.42 10.42 10.42 0 10.42 7.27
06-05-30 10.43 10.43 10.43 0 10.43 7.28
06-05-26 10.44 10.44 10.44 0 10.44 7.29
Date Open High Low Vol Cls adjCls
06-05-25 10.43 10.43 10.43 0 10.43 7.28
06-05-24 10.44 10.44 10.44 0 10.44 7.29
06-05-23 10.43 10.43 10.43 0 10.43 7.28
06-05-22 10.43 10.43 10.43 0 10.43 7.26
06-05-19 10.42 10.42 10.42 0 10.42 7.25
06-05-18 10.42 10.42 10.42 0 10.42 7.25
06-05-17 10.40 10.40 10.40 0 10.40 7.23
06-05-16 10.41 10.41 10.41 0 10.41 7.24
06-05-15 10.40 10.40 10.40 0 10.40 7.23
Date Open High Low Vol Cls adjCls
06-05-12 10.40 10.40 10.40 0 10.40 7.23
06-05-11 10.41 10.41 10.41 0 10.41 7.24
06-05-10 10.42 10.42 10.42 0 10.42 7.25
06-05-09 10.41 10.41 10.41 0 10.41 7.24
06-05-08 10.41 10.41 10.41 0 10.41 7.24
06-05-05 10.41 10.41 10.41 0 10.41 7.24
06-05-04 10.40 10.40 10.40 0 10.40 7.23
06-05-03 10.40 10.40 10.40 0 10.40 7.23
06-05-02 10.41 10.41 10.41 0 10.41 7.24
Date Open High Low Vol Cls adjCls
06-05-01 10.41 10.41 10.41 0 10.41 7.24
06-04-28 10.42 10.42 10.42 0 10.42 7.25
06-04-27 10.42 10.42 10.42 0 10.42 7.25
06-04-26 10.41 10.41 10.41 0 10.41 7.24
06-04-25 10.42 10.42 10.42 0 10.42 7.25
06-04-24 10.44 10.44 10.44 0 10.44 7.26
06-04-21 10.43 10.43 10.43 0 10.43 7.26
06-04-20 10.43 10.43 10.43 0 10.43 7.23
06-04-19 10.43 10.43 10.43 0 10.43 7.23
Date Open High Low Vol Cls adjCls
06-04-18 10.44 10.44 10.44 0 10.44 7.24
06-04-17 10.43 10.43 10.43 0 10.43 7.23
06-04-13 10.43 10.43 10.43 0 10.43 7.23
06-04-12 10.44 10.44 10.44 0 10.44 7.24
06-04-11 10.46 10.46 10.46 0 10.46 7.25
06-04-10 10.44 10.44 10.44 0 10.44 7.24
06-04-07 10.44 10.44 10.44 0 10.44 7.24
06-04-06 10.46 10.46 10.46 0 10.46 7.25
06-04-05 10.48 10.48 10.48 0 10.48 7.26
Date Open High Low Vol Cls adjCls
06-04-04 10.47 10.47 10.47 0 10.47 7.26
06-04-03 10.46 10.46 10.46 0 10.46 7.25
06-03-31 10.47 10.47 10.47 0 10.47 7.26
06-03-30 10.47 10.47 10.47 0 10.47 7.26
06-03-29 10.49 10.49 10.49 0 10.49 7.27
06-03-28 10.50 10.50 10.50 0 10.50 7.28
06-03-27 10.52 10.52 10.52 0 10.52 7.29
06-03-24 10.52 10.52 10.52 0 10.52 7.29
06-03-23 10.51 10.51 10.51 0 10.51 7.29
Date Open High Low Vol Cls adjCls
06-03-22 10.52 10.52 10.52 0 10.52 7.27
06-03-21 10.51 10.51 10.51 0 10.51 7.26
06-03-20 10.52 10.52 10.52 0 10.52 7.27
06-03-17 10.51 10.51 10.51 0 10.51 7.26
06-03-16 10.51 10.51 10.51 0 10.51 7.26
06-03-15 10.50 10.50 10.50 0 10.50 7.25
06-03-14 10.50 10.50 10.50 0 10.50 7.25
06-03-13 10.49 10.49 10.49 0 10.49 7.25
06-03-10 10.49 10.49 10.49 0 10.49 7.25
Date Open High Low Vol Cls adjCls
06-03-09 10.50 10.50 10.50 0 10.50 7.25
06-03-08 10.50 10.50 10.50 0 10.50 7.25
06-03-07 10.49 10.49 10.49 0 10.49 7.25
06-03-06 10.49 10.49 10.49 0 10.49 7.25
06-03-03 10.51 10.51 10.51 0 10.51 7.26
06-03-02 10.52 10.52 10.52 0 10.52 7.27
06-03-01 10.54 10.54 10.54 0 10.54 7.28
06-02-28 10.54 10.54 10.54 0 10.54 7.28
06-02-27 10.54 10.54 10.54 0 10.54 7.28
Date Open High Low Vol Cls adjCls
06-02-24 10.54 10.54 10.54 0 10.54 7.28
06-02-23 10.54 10.54 10.54 0 10.54 7.28
06-02-22 10.54 10.54 10.54 0 10.54 7.28
06-02-21 10.53 10.53 10.53 0 10.53 7.27
06-02-17 10.54 10.54 10.54 0 10.54 7.28
06-02-16 10.52 10.52 10.52 0 10.52 7.24
06-02-15 10.52 10.52 10.52 0 10.52 7.24
06-02-14 10.51 10.51 10.51 0 10.51 7.24
06-02-13 10.52 10.52 10.52 0 10.52 7.24
Date Open High Low Vol Cls adjCls
06-02-10 10.52 10.52 10.52 0 10.52 7.24
06-02-09 10.52 10.52 10.52 0 10.52 7.24
06-02-08 10.51 10.51 10.51 0 10.51 7.24
06-02-07 10.51 10.51 10.51 0 10.51 7.24
06-02-06 10.51 10.51 10.51 0 10.51 7.24
06-02-03 10.50 10.50 10.50 0 10.50 7.23
06-02-02 10.50 10.50 10.50 0 10.50 7.23
06-02-01 10.49 10.49 10.49 0 10.49 7.22
06-01-31 10.50 10.50 10.50 0 10.50 7.23
Date Open High Low Vol Cls adjCls
06-01-30 10.50 10.50 10.50 0 10.50 7.23
06-01-27 10.50 10.50 10.50 0 10.50 7.23
06-01-26 10.50 10.50 10.50 0 10.50 7.23
06-01-25 10.52 10.52 10.52 0 10.52 7.24
06-01-24 10.54 10.54 10.54 0 10.54 7.26
06-01-23 10.54 10.54 10.54 0 10.54 7.26
06-01-20 10.54 10.54 10.54 0 10.54 7.26
06-01-19 10.54 10.54 10.54 0 10.54 7.24
06-01-18 10.54 10.54 10.54 0 10.54 7.24
Date Open High Low Vol Cls adjCls
06-01-17 10.54 10.54 10.54 0 10.54 7.24
06-01-13 10.54 10.54 10.54 0 10.54 7.24
06-01-12 10.52 10.52 10.52 0 10.52 7.22
06-01-11 10.51 10.51 10.51 0 10.51 7.22
06-01-10 10.51 10.51 10.51 0 10.51 7.22
06-01-09 10.52 10.52 10.52 0 10.52 7.22
06-01-06 10.52 10.52 10.52 0 10.52 7.22
06-01-05 10.52 10.52 10.52 0 10.52 7.22
06-01-04 10.52 10.52 10.52 0 10.52 7.22
Date Open High Low Vol Cls adjCls
06-01-03 10.52 10.52 10.52 0 10.52 7.22
05-12-30 10.52 10.52 10.52 0 10.52 7.22
05-12-29 10.51 10.51 10.51 0 10.51 7.22
05-12-28 10.51 10.51 10.51 0 10.51 7.22
05-12-27 10.51 10.51 10.51 0 10.51 7.22
05-12-23 10.50 10.50 10.50 0 10.50 7.21
05-12-22 10.48 10.48 10.48 0 10.48 7.17
05-12-21 10.47 10.47 10.47 0 10.47 7.16
05-12-20 10.48 10.48 10.48 0 10.48 7.17
Date Open High Low Vol Cls adjCls
05-12-19 10.48 10.48 10.48 0 10.48 7.17
05-12-16 10.48 10.48 10.48 0 10.48 7.17
05-12-15 10.47 10.47 10.47 0 10.47 7.16
05-12-14 10.47 10.47 10.47 0 10.47 7.16
05-12-13 10.45 10.45 10.45 0 10.45 7.15
05-12-12 10.44 10.44 10.44 0 10.44 7.14
05-12-09 10.45 10.45 10.45 0 10.45 7.15
05-12-08 10.46 10.46 10.46 0 10.46 7.16
05-12-07 10.44 10.44 10.44 0 10.44 7.14
Date Open High Low Vol Cls adjCls
05-12-06 10.45 10.45 10.45 0 10.45 7.15
05-12-05 10.43 10.43 10.43 0 10.43 7.13
05-12-02 10.44 10.44 10.44 0 10.44 7.14
05-12-01 10.44 10.44 10.44 0 10.44 7.14
05-11-30 10.45 10.45 10.45 0 10.45 7.15
05-11-29 10.45 10.45 10.45 0 10.45 7.15
05-11-28 10.47 10.47 10.47 0 10.47 7.16
05-11-25 10.46 10.46 10.46 0 10.46 7.16
05-11-23 10.45 10.45 10.45 0 10.45 7.15
Date Open High Low Vol Cls adjCls
05-11-22 10.46 10.46 10.46 0 10.46 7.13
05-11-21 10.45 10.45 10.45 0 10.45 7.12
05-11-18 10.44 10.44 10.44 0 10.44 7.12
05-11-17 10.45 10.45 10.45 0 10.45 7.12
05-11-16 10.44 10.44 10.44 0 10.44 7.12
05-11-15 10.43 10.43 10.43 0 10.43 7.11
05-11-14 10.41 10.41 10.41 0 10.41 7.10
05-11-11 10.43 10.43 10.43 0 10.43 7.11
05-11-10 10.43 10.43 10.43 0 10.43 7.11
Date Open High Low Vol Cls adjCls
05-11-09 10.42 10.42 10.42 0 10.42 7.10
05-11-08 10.43 10.43 10.43 0 10.43 7.11
05-11-07 10.42 10.42 10.42 0 10.42 7.10
05-11-04 10.42 10.42 10.42 0 10.42 7.10
05-11-03 10.42 10.42 10.42 0 10.42 7.10
05-11-02 10.43 10.43 10.43 0 10.43 7.11
05-11-01 10.44 10.44 10.44 0 10.44 7.12
05-10-31 10.45 10.45 10.45 0 10.45 7.12
05-10-28 10.45 10.45 10.45 0 10.45 7.12
Date Open High Low Vol Cls adjCls
05-10-27 10.45 10.45 10.45 0 10.45 7.12
05-10-26 10.45 10.45 10.45 0 10.45 7.12
05-10-25 10.48 10.48 10.48 0 10.48 7.15
05-10-24 10.49 10.49 10.49 0 10.49 7.13
05-10-21 10.51 10.51 10.51 0 10.51 7.14
05-10-20 10.49 10.49 10.49 0 10.49 7.13
05-10-19 10.49 10.49 10.49 0 10.49 7.13
05-10-18 10.48 10.48 10.48 0 10.48 7.12
05-10-17 10.48 10.48 10.48 0 10.48 7.12
Date Open High Low Vol Cls adjCls
05-10-14 10.48 10.48 10.48 0 10.48 7.12
05-10-13 10.48 10.48 10.48 0 10.48 7.12
05-10-12 10.50 10.50 10.50 0 10.50 7.13
05-10-11 10.52 10.52 10.52 0 10.52 7.15
05-10-10 10.53 10.53 10.53 0 10.53 7.16
05-10-07 10.53 10.53 10.53 0 10.53 7.16
05-10-06 10.53 10.53 10.53 0 10.53 7.16
05-10-05 10.53 10.53 10.53 0 10.53 7.16
05-10-04 10.53 10.53 10.53 0 10.53 7.16
Date Open High Low Vol Cls adjCls
05-10-03 10.53 10.53 10.53 0 10.53 7.16
05-09-30 10.55 10.55 10.55 0 10.55 7.17
05-09-29 10.56 10.56 10.56 0 10.56 7.18
05-09-28 10.56 10.56 10.56 0 10.56 7.18
05-09-27 10.55 10.55 10.55 0 10.55 7.17
05-09-26 10.56 10.56 10.56 0 10.56 7.18
05-09-23 10.58 10.58 10.58 0 10.58 7.19
05-09-22 10.60 10.60 10.60 0 10.60 7.18
05-09-21 10.60 10.60 10.60 0 10.60 7.18
Date Open High Low Vol Cls adjCls
05-09-20 10.58 10.58 10.58 0 10.58 7.16
05-09-19 10.58 10.58 10.58 0 10.58 7.16
05-09-16 10.58 10.58 10.58 0 10.58 7.16
05-09-15 10.60 10.60 10.60 0 10.60 7.18
05-09-14 10.62 10.62 10.62 0 10.62 7.19
05-09-13 10.62 10.62 10.62 0 10.62 7.19
05-09-12 10.61 10.61 10.61 0 10.61 7.18
05-09-09 10.63 10.63 10.63 0 10.63 7.20
05-09-08 10.62 10.62 10.62 0 10.62 7.19
Date Open High Low Vol Cls adjCls
05-09-07 10.62 10.62 10.62 0 10.62 7.19
05-09-06 10.64 10.64 10.64 0 10.64 7.20
05-09-02 10.66 10.66 10.66 0 10.66 7.22
05-09-01 10.66 10.66 10.66 0 10.66 7.22
05-08-31 10.66 10.66 10.66 0 10.66 7.22
05-08-30 10.64 10.64 10.64 0 10.64 7.20
05-08-29 10.62 10.62 10.62 0 10.62 7.19
05-08-26 10.62 10.62 10.62 0 10.62 7.19
05-08-25 10.62 10.62 10.62 0 10.62 7.19
Date Open High Low Vol Cls adjCls
05-08-24 10.62 10.62 10.62 0 10.62 7.19
05-08-23 10.62 10.62 10.62 0 10.62 7.17
05-08-22 10.61 10.61 10.61 0 10.61 7.16
05-08-19 10.61 10.61 10.61 0 10.61 7.16
05-08-18 10.61 10.61 10.61 0 10.61 7.16
05-08-17 10.60 10.60 10.60 0 10.60 7.15
05-08-16 10.61 10.61 10.61 0 10.61 7.16
05-08-15 10.59 10.59 10.59 0 10.59 7.15
05-08-12 10.59 10.59 10.59 0 10.59 7.15
Date Open High Low Vol Cls adjCls
05-08-11 10.57 10.57 10.57 0 10.57 7.13
05-08-10 10.55 10.55 10.55 0 10.55 7.12
05-08-09 10.55 10.55 10.55 0 10.55 7.12
05-08-08 10.55 10.55 10.55 0 10.55 7.12
05-08-05 10.56 10.56 10.56 0 10.56 7.13
05-08-04 10.59 10.59 10.59 0 10.59 7.15
05-08-03 10.58 10.58 10.58 0 10.58 7.14
05-08-02 10.58 10.58 10.58 0 10.58 7.14
05-08-01 10.58 10.58 10.58 0 10.58 7.14
Date Open High Low Vol Cls adjCls
05-07-29 10.60 10.60 10.60 0 10.60 7.15
05-07-28 10.62 10.62 10.62 0 10.62 7.17
05-07-27 10.60 10.60 10.60 0 10.60 7.15
05-07-26 10.61 10.61 10.61 0 10.61 7.16
05-07-25 10.61 10.61 10.61 0 10.61 7.16
05-07-22 10.61 10.61 10.61 0 10.61 7.16
05-07-21 10.60 10.60 10.60 0 10.60 7.13
05-07-20 10.62 10.62 10.62 0 10.62 7.14
05-07-19 10.62 10.62 10.62 0 10.62 7.14
Date Open High Low Vol Cls adjCls
05-07-18 10.62 10.62 10.62 0 10.62 7.14
05-07-15 10.63 10.63 10.63 0 10.63 7.15
05-07-14 10.63 10.63 10.63 0 10.63 7.15
05-07-13 10.63 10.63 10.63 0 10.63 7.15
05-07-12 10.63 10.63 10.63 0 10.63 7.15
05-07-11 10.63 10.63 10.63 0 10.63 7.15
05-07-08 10.64 10.64 10.64 0 10.64 7.15
05-07-07 10.64 10.64 10.64 0 10.64 7.15
05-07-06 10.62 10.62 10.62 0 10.62 7.14
Date Open High Low Vol Cls adjCls
05-07-05 10.62 10.62 10.62 0 10.62 7.14
05-07-01 10.64 10.64 10.64 0 10.64 7.15
05-06-30 10.66 10.66 10.66 0 10.66 7.17
05-06-29 10.65 10.65 10.65 0 10.65 7.16
05-06-28 10.66 10.66 10.66 0 10.66 7.17
05-06-27 10.67 10.67 10.67 0 10.67 7.17
05-06-24 10.67 10.67 10.67 0 10.67 7.17
05-06-23 10.65 10.65 10.65 0 10.65 7.16
05-06-22 10.65 10.65 10.65 0 10.65 7.16
Date Open High Low Vol Cls adjCls
05-06-21 10.62 10.62 10.62 0 10.62 7.12
05-06-20 10.61 10.61 10.61 0 10.61 7.11
05-06-17 10.61 10.61 10.61 0 10.61 7.11
05-06-16 10.61 10.61 10.61 0 10.61 7.11
05-06-15 10.60 10.60 10.60 0 10.60 7.10
05-06-14 10.61 10.61 10.61 0 10.61 7.11
05-06-13 10.63 10.63 10.63 0 10.63 7.12
05-06-10 10.64 10.64 10.64 0 10.64 7.13
05-06-09 10.66 10.66 10.66 0 10.66 7.14
Date Open High Low Vol Cls adjCls
05-06-08 10.67 10.67 10.67 0 10.67 7.15
05-06-07 10.67 10.67 10.67 0 10.67 7.15
05-06-06 10.65 10.65 10.65 0 10.65 7.14
05-06-03 10.65 10.65 10.65 0 10.65 7.14
05-06-02 10.66 10.66 10.66 0 10.66 7.14
05-06-01 10.65 10.65 10.65 0 10.65 7.14
05-05-31 10.63 10.63 10.63 0 10.63 7.12
05-05-27 10.62 10.62 10.62 0 10.62 7.12
05-05-26 10.62 10.62 10.62 0 10.62 7.12
Date Open High Low Vol Cls adjCls
05-05-25 10.63 10.63 10.63 0 10.63 7.12
05-05-24 10.63 10.63 10.63 0 10.63 7.12
05-05-23 10.62 10.62 10.62 0 10.62 7.12
05-05-20 10.61 10.61 10.61 0 10.61 7.11
05-05-19 10.62 10.62 10.62 0 10.62 7.09
05-05-18 10.62 10.62 10.62 0 10.62 7.09
05-05-17 10.60 10.60 10.60 0 10.60 7.08
05-05-16 10.60 10.60 10.60 0 10.60 7.08
05-05-13 10.60 10.60 10.60 0 10.60 7.08
Date Open High Low Vol Cls adjCls
05-05-12 10.58 10.58 10.58 0 10.58 7.06
05-05-11 10.58 10.58 10.58 0 10.58 7.06
05-05-10 10.57 10.57 10.57 0 10.57 7.06
05-05-09 10.55 10.55 10.55 0 10.55 7.04
05-05-06 10.56 10.56 10.56 0 10.56 7.05
05-05-05 10.58 10.58 10.58 0 10.58 7.06
05-05-04 10.57 10.57 10.57 0 10.57 7.06
05-05-03 10.58 10.58 10.58 0 10.58 7.06
05-05-02 10.58 10.58 10.58 0 10.58 7.06
Date Open High Low Vol Cls adjCls
05-04-29 10.58 10.58 10.58 0 10.58 7.06
05-04-28 10.58 10.58 10.58 0 10.58 7.06
05-04-27 10.56 10.56 10.56 0 10.56 7.05
05-04-26 10.55 10.55 10.55 0 10.55 7.04
05-04-25 10.54 10.54 10.54 0 10.54 7.04
05-04-22 10.55 10.55 10.55 0 10.55 7.04
05-04-21 10.54 10.54 10.54 0 10.54 7.04
05-04-20 10.56 10.56 10.56 0 10.56 7.03
05-04-19 10.56 10.56 10.56 0 10.56 7.03
Date Open High Low Vol Cls adjCls
05-04-18 10.55 10.55 10.55 0 10.55 7.02
05-04-15 10.54 10.54 10.54 0 10.54 7.01
05-04-14 10.52 10.52 10.52 0 10.52 7.00
05-04-13 10.52 10.52 10.52 0 10.52 7.00
05-04-12 10.51 10.51 10.51 0 10.51 6.99
05-04-11 10.50 10.50 10.50 0 10.50 6.99
05-04-08 10.49 10.49 10.49 0 10.49 6.98
05-04-07 10.49 10.49 10.49 0 10.49 6.98
05-04-06 10.50 10.50 10.50 0 10.50 6.99
Date Open High Low Vol Cls adjCls
05-04-05 10.49 10.49 10.49 0 10.49 6.98
05-04-04 10.49 10.49 10.49 0 10.49 6.98
05-04-01 10.49 10.49 10.49 0 10.49 6.98
05-03-31 10.48 10.48 10.48 0 10.48 6.97
05-03-30 10.46 10.46 10.46 0 10.46 6.96
05-03-29 10.46 10.46 10.46 0 10.46 6.96
05-03-28 10.47 10.47 10.47 0 10.47 6.97
05-03-24 10.48 10.48 10.48 0 10.48 6.97
05-03-23 10.48 10.48 10.48 0 10.48 6.97
Date Open High Low Vol Cls adjCls
05-03-22 10.49 10.49 10.49 0 10.49 6.98
05-03-21 10.51 10.51 10.51 0 10.51 6.97
05-03-18 10.52 10.52 10.52 0 10.52 6.98
05-03-17 10.53 10.53 10.53 0 10.53 6.98
05-03-16 10.52 10.52 10.52 0 10.52 6.98
05-03-15 10.51 10.51 10.51 0 10.51 6.97
05-03-14 10.51 10.51 10.51 0 10.51 6.97
05-03-11 10.51 10.51 10.51 0 10.51 6.97
05-03-10 10.52 10.52 10.52 0 10.52 6.98
Date Open High Low Vol Cls adjCls
05-03-09 10.52 10.52 10.52 0 10.52 6.98
05-03-08 10.56 10.56 10.56 0 10.56 7.00
05-03-07 10.58 10.58 10.58 0 10.58 7.02
05-03-04 10.57 10.57 10.57 0 10.57 7.01
05-03-03 10.55 10.55 10.55 0 10.55 7.00
05-03-02 10.54 10.54 10.54 0 10.54 6.99
05-03-01 10.55 10.55 10.55 0 10.55 7.00
05-02-28 10.56 10.56 10.56 0 10.56 7.00
05-02-25 10.59 10.59 10.59 0 10.59 7.02
Date Open High Low Vol Cls adjCls
05-02-24 10.59 10.59 10.59 0 10.59 7.02
05-02-23 10.59 10.59 10.59 0 10.59 7.02
05-02-22 10.58 10.58 10.58 0 10.58 7.02
05-02-18 10.59 10.59 10.59 0 10.59 7.02
05-02-17 10.61 10.61 10.61 0 10.61 7.01
05-02-16 10.63 10.63 10.63 0 10.63 7.03
05-02-15 10.64 10.64 10.64 0 10.64 7.03
05-02-14 10.65 10.65 10.65 0 10.65 7.04
05-02-11 10.65 10.65 10.65 0 10.65 7.04
Date Open High Low Vol Cls adjCls
05-02-10 10.66 10.66 10.66 0 10.66 7.05
05-02-09 10.67 10.67 10.67 0 10.67 7.05
05-02-08 10.66 10.66 10.66 0 10.66 7.05
05-02-07 10.65 10.65 10.65 0 10.65 7.04
05-02-04 10.65 10.65 10.65 0 10.65 7.04
05-02-03 10.62 10.62 10.62 0 10.62 7.02
05-02-02 10.62 10.62 10.62 0 10.62 7.02
05-02-01 10.61 10.61 10.61 0 10.61 7.01
05-01-31 10.61 10.61 10.61 0 10.61 7.01
Date Open High Low Vol Cls adjCls
05-01-28 10.61 10.61 10.61 0 10.61 7.01
05-01-27 10.59 10.59 10.59 0 10.59 7.00
05-01-26 10.59 10.59 10.59 0 10.59 7.00
05-01-25 10.58 10.58 10.58 0 10.58 6.99
05-01-24 10.59 10.59 10.59 0 10.59 7.00
05-01-21 10.59 10.59 10.59 0 10.59 7.00
05-01-20 10.58 10.58 10.58 0 10.58 6.97
05-01-19 10.57 10.57 10.57 0 10.57 6.96
05-01-18 10.57 10.57 10.57 0 10.57 6.96
Date Open High Low Vol Cls adjCls
05-01-14 10.58 10.58 10.58 0 10.58 6.97
05-01-13 10.57 10.57 10.57 0 10.57 6.96
05-01-12 10.56 10.56 10.56 0 10.56 6.95
05-01-11 10.56 10.56 10.56 0 10.56 6.95
05-01-10 10.55 10.55 10.55 0 10.55 6.95
05-01-07 10.55 10.55 10.55 0 10.55 6.95
05-01-06 10.55 10.55 10.55 0 10.55 6.95
05-01-05 10.55 10.55 10.55 0 10.55 6.95
05-01-04 10.54 10.54 10.54 0 10.54 6.94
Date Open High Low Vol Cls adjCls
05-01-03 10.55 10.55 10.55 0 10.55 6.95
04-12-31 10.54 10.54 10.54 0 10.54 6.94
04-12-30 10.53 10.53 10.53 0 10.53 6.90
04-12-29 10.52 10.52 10.52 0 10.52 6.89
04-12-28 10.52 10.52 10.52 0 10.52 6.89
04-12-27 10.52 10.52 10.52 0 10.52 6.89
04-12-23 10.54 10.54 10.54 0 10.54 6.91
04-12-22 10.54 10.54 10.54 0 10.54 6.91
04-12-21 10.54 10.54 10.54 0 10.54 6.91
Date Open High Low Vol Cls adjCls
04-12-20 10.53 10.53 10.53 0 10.53 6.90
04-12-17 10.53 10.53 10.53 0 10.53 6.90
04-12-16 10.54 10.54 10.54 0 10.54 6.91
04-12-15 10.57 10.57 10.57 0 10.57 6.93
04-12-14 10.54 10.54 10.54 0 10.54 6.91
04-12-13 10.54 10.54 10.54 0 10.54 6.91
04-12-10 10.54 10.54 10.54 0 10.54 6.91
04-12-09 10.54 10.54 10.54 0 10.54 6.91
04-12-08 10.53 10.53 10.53 0 10.53 6.90
Date Open High Low Vol Cls adjCls
04-12-07 10.50 10.50 10.50 0 10.50 6.88
04-12-06 10.50 10.50 10.50 0 10.50 6.88
04-12-03 10.49 10.49 10.49 0 10.49 6.88
04-12-02 10.45 10.45 10.45 0 10.45 6.85
04-12-01 10.46 10.46 10.46 0 10.46 6.86
04-11-30 10.46 10.46 10.46 0 10.46 6.86
04-11-29 10.47 10.47 10.47 0 10.47 6.86
04-11-26 10.50 10.50 10.50 0 10.50 6.88
04-11-24 10.51 10.51 10.51 0 10.51 6.89
Date Open High Low Vol Cls adjCls
04-11-23 10.51 10.51 10.51 0 10.51 6.89
04-11-22 10.50 10.50 10.50 0 10.50 6.88
04-11-19 10.50 10.50 10.50 0 10.50 6.88
04-11-18 10.51 10.51 10.51 0 10.51 6.86
04-11-17 10.51 10.51 10.51 0 10.51 6.86
04-11-16 10.49 10.49 10.49 0 10.49 6.85
04-11-15 10.49 10.49 10.49 0 10.49 6.85
04-11-12 10.49 10.49 10.49 0 10.49 6.85
04-11-11 10.47 10.47 10.47 0 10.47 6.84
Date Open High Low Vol Cls adjCls
04-11-10 10.47 10.47 10.47 0 10.47 6.84
04-11-09 10.48 10.48 10.48 0 10.48 6.84
04-11-08 10.49 10.49 10.49 0 10.49 6.85
04-11-05 10.50 10.50 10.50 0 10.50 6.86
04-11-04 10.54 10.54 10.54 0 10.54 6.88
04-11-03 10.54 10.54 10.54 0 10.54 6.88
04-11-02 10.54 10.54 10.54 0 10.54 6.88
04-11-01 10.54 10.54 10.54 0 10.54 6.88
04-10-29 10.55 10.55 10.55 0 10.55 6.89
Date Open High Low Vol Cls adjCls
04-10-28 10.55 10.55 10.55 0 10.55 6.89
04-10-27 10.55 10.55 10.55 0 10.55 6.89
04-10-26 10.57 10.57 10.57 0 10.57 6.90
04-10-25 10.57 10.57 10.57 0 10.57 6.90
04-10-22 10.56 10.56 10.56 0 10.56 6.90
04-10-21 10.56 10.56 10.56 0 10.56 6.90
04-10-20 10.55 10.55 10.55 0 10.55 6.87
04-10-19 10.54 10.54 10.54 0 10.54 6.86
04-10-18 10.53 10.53 10.53 0 10.53 6.85
Date Open High Low Vol Cls adjCls
04-10-15 10.53 10.53 10.53 0 10.53 6.85
04-10-14 10.54 10.54 10.54 0 10.54 6.86
04-10-13 10.53 10.53 10.53 0 10.53 6.85
04-10-12 10.53 10.53 10.53 0 10.53 6.85
04-10-11 10.51 10.51 10.51 0 10.51 6.84
04-10-08 10.52 10.52 10.52 0 10.52 6.85
04-10-07 10.48 10.48 10.48 0 10.48 6.82
04-10-06 10.49 10.49 10.49 0 10.49 6.83
04-10-05 10.49 10.49 10.49 0 10.49 6.83
Date Open High Low Vol Cls adjCls
04-10-04 10.49 10.49 10.49 0 10.49 6.83
04-10-01 10.50 10.50 10.50 0 10.50 6.83
04-09-30 10.53 10.53 10.53 0 10.53 6.85
04-09-29 10.54 10.54 10.54 0 10.54 6.86
04-09-28 10.57 10.57 10.57 0 10.57 6.88
04-09-27 10.57 10.57 10.57 0 10.57 6.88
04-09-24 10.57 10.57 10.57 0 10.57 6.88
04-09-23 10.57 10.57 10.57 0 10.57 6.88
04-09-22 10.55 10.55 10.55 0 10.55 6.87
Date Open High Low Vol Cls adjCls
04-09-21 10.53 10.53 10.53 0 10.53 6.85
04-09-20 10.52 10.52 10.52 0 10.52 6.82
04-09-17 10.52 10.52 10.52 0 10.52 6.82
04-09-16 10.52 10.52 10.52 0 10.52 6.82
04-09-15 10.51 10.51 10.51 0 10.51 6.81
04-09-14 10.50 10.50 10.50 0 10.50 6.81
04-09-13 10.50 10.50 10.50 0 10.50 6.81
04-09-10 10.49 10.49 10.49 0 10.49 6.80
04-09-09 10.48 10.48 10.48 0 10.48 6.79
Date Open High Low Vol Cls adjCls
04-09-08 10.48 10.48 10.48 0 10.48 6.79
04-09-07 10.46 10.46 10.46 0 10.46 6.78
04-09-03 10.46 10.46 10.46 0 10.46 6.78
04-09-02 10.48 10.48 10.48 0 10.48 6.79
04-09-01 10.49 10.49 10.49 0 10.49 6.80
04-08-31 10.49 10.49 10.49 0 10.49 6.80
04-08-30 10.47 10.47 10.47 0 10.47 6.79
04-08-27 10.47 10.47 10.47 0 10.47 6.79
04-08-26 10.47 10.47 10.47 0 10.47 6.79
Date Open High Low Vol Cls adjCls
04-08-25 10.46 10.46 10.46 0 10.46 6.78
04-08-24 10.45 10.45 10.45 0 10.45 6.78
04-08-23 10.46 10.46 10.46 0 10.46 6.78
04-08-20 10.47 10.47 10.47 0 10.47 6.79
04-08-19 10.47 10.47 10.47 0 10.47 6.77
04-08-18 10.46 10.46 10.46 0 10.46 6.76
04-08-17 10.46 10.46 10.46 0 10.46 6.76
04-08-16 10.46 10.46 10.46 0 10.46 6.76
04-08-13 10.46 10.46 10.46 0 10.46 6.76
Date Open High Low Vol Cls adjCls
04-08-12 10.45 10.45 10.45 0 10.45 6.75
04-08-11 10.44 10.44 10.44 0 10.44 6.75
04-08-10 10.45 10.45 10.45 0 10.45 6.75
04-08-09 10.46 10.46 10.46 0 10.46 6.76
04-08-06 10.46 10.46 10.46 0 10.46 6.76
04-08-05 10.40 10.40 10.40 0 10.40 6.72
04-08-04 10.39 10.39 10.39 0 10.39 6.72
04-08-03 10.39 10.39 10.39 0 10.39 6.72
04-08-02 10.38 10.38 10.38 0 10.38 6.71
Date Open High Low Vol Cls adjCls
04-07-30 10.36 10.36 10.36 0 10.36 6.70
04-07-29 10.34 10.34 10.34 0 10.34 6.68
04-07-28 10.34 10.34 10.34 0 10.34 6.68
04-07-27 10.34 10.34 10.34 0 10.34 6.68
04-07-26 10.37 10.37 10.37 0 10.37 6.70
04-07-23 10.37 10.37 10.37 0 10.37 6.70
04-07-22 10.37 10.37 10.37 0 10.37 6.70
04-07-21 10.36 10.36 10.36 0 10.36 6.67
04-07-20 10.38 10.38 10.38 0 10.38 6.69
Date Open High Low Vol Cls adjCls
04-07-19 10.39 10.39 10.39 0 10.39 6.69
04-07-16 10.39 10.39 10.39 0 10.39 6.69
04-07-15 10.36 10.36 10.36 0 10.36 6.67
04-07-14 10.36 10.36 10.36 0 10.36 6.67
04-07-13 10.36 10.36 10.36 0 10.36 6.67
04-07-12 10.37 10.37 10.37 0 10.37 6.68
04-07-09 10.37 10.37 10.37 0 10.37 6.68
04-07-08 10.37 10.37 10.37 0 10.37 6.68
04-07-07 10.36 10.36 10.36 0 10.36 6.67
Date Open High Low Vol Cls adjCls
04-07-06 10.34 10.34 10.34 0 10.34 6.66
04-07-02 10.34 10.34 10.34 0 10.34 6.66
04-07-01 10.29 10.29 10.29 0 10.29 6.63
04-06-30 10.29 10.29 10.29 0 10.29 6.63
04-06-29 10.26 10.26 10.26 0 10.26 6.61
04-06-28 10.26 10.26 10.26 0 10.26 6.61
04-06-25 10.28 10.28 10.28 0 10.28 6.62
04-06-24 10.27 10.27 10.27 0 10.27 6.61
04-06-23 10.25 10.25 10.25 0 10.25 6.60
Date Open High Low Vol Cls adjCls
04-06-22 10.25 10.25 10.25 0 10.25 6.60
04-06-21 10.25 10.25 10.25 0 10.25 6.60
04-06-18 10.25 10.25 10.25 0 10.25 6.60
04-06-17 10.24 10.24 10.24 0 10.24 6.60
04-06-16 10.23 10.23 10.23 0 10.23 6.59
04-06-15 10.24 10.24 10.24 0 10.24 6.60
04-06-14 10.20 10.20 10.20 0 10.20 6.57
04-06-10 10.22 10.22 10.22 0 10.22 6.58
04-06-09 10.22 10.22 10.22 0 10.22 6.58
Date Open High Low Vol Cls adjCls
04-06-08 10.23 10.23 10.23 0 10.23 6.59
04-06-07 10.24 10.24 10.24 0 10.24 6.60
04-06-04 10.24 10.24 10.24 0 10.24 6.60
04-06-03 10.24 10.24 10.24 0 10.24 6.60
04-06-02 10.24 10.24 10.24 0 10.24 6.60
04-06-01 10.25 10.25 10.25 0 10.25 6.60
04-05-28 10.27 10.27 10.27 0 10.27 6.61
04-05-27 10.28 10.28 10.28 0 10.28 6.62
04-05-26 10.25 10.25 10.25 0 10.25 6.60
Date Open High Low Vol Cls adjCls
04-05-25 10.24 10.24 10.24 0 10.24 6.60
04-05-24 10.23 10.23 10.23 0 10.23 6.59
04-05-21 10.23 10.23 10.23 0 10.23 6.59
04-05-20 10.23 10.23 10.23 0 10.23 6.56
04-05-19 10.22 10.22 10.22 0 10.22 6.56
04-05-18 10.22 10.22 10.22 0 10.22 6.56
04-05-17 10.23 10.23 10.23 0 10.23 6.56
04-05-14 10.21 10.21 10.21 0 10.21 6.55
04-05-13 10.20 10.20 10.20 0 10.20 6.55
Date Open High Low Vol Cls adjCls
04-05-12 10.22 10.22 10.22 0 10.22 6.56
04-05-11 10.25 10.25 10.25 0 10.25 6.58
04-05-10 10.26 10.26 10.26 0 10.26 6.58
04-05-07 10.26 10.26 10.26 0 10.26 6.58
04-05-06 10.32 10.32 10.32 0 10.32 6.62
04-05-05 10.34 10.34 10.34 0 10.34 6.64
04-05-04 10.34 10.34 10.34 0 10.34 6.64
04-05-03 10.35 10.35 10.35 0 10.35 6.64
04-04-30 10.35 10.35 10.35 0 10.35 6.64
Date Open High Low Vol Cls adjCls
04-04-29 10.35 10.35 10.35 0 10.35 6.64
04-04-28 10.37 10.37 10.37 0 10.37 6.65
04-04-27 10.39 10.39 10.39 0 10.39 6.67
04-04-26 10.39 10.39 10.39 0 10.39 6.67
04-04-23 10.40 10.40 10.40 0 10.40 6.67
04-04-22 10.42 10.42 10.42 0 10.42 6.69
04-04-21 10.41 10.41 10.41 0 10.41 6.66
04-04-20 10.42 10.42 10.42 0 10.42 6.66
04-04-19 10.43 10.43 10.43 0 10.43 6.67
Date Open High Low Vol Cls adjCls
04-04-16 10.43 10.43 10.43 0 10.43 6.67
04-04-15 10.41 10.41 10.41 0 10.41 6.66
04-04-14 10.40 10.40 10.40 0 10.40 6.65
04-04-13 10.43 10.43 10.43 0 10.43 6.67
04-04-12 10.48 10.48 10.48 0 10.48 6.70
04-04-08 10.49 10.49 10.49 0 10.49 6.71
04-04-07 10.49 10.49 10.49 0 10.49 6.71
04-04-06 10.47 10.47 10.47 0 10.47 6.69
04-04-05 10.48 10.48 10.48 0 10.48 6.70
Date Open High Low Vol Cls adjCls
04-04-02 10.48 10.48 10.48 0 10.48 6.70
04-04-01 10.57 10.57 10.57 0 10.57 6.76
04-03-31 10.58 10.58 10.58 0 10.58 6.76
04-03-30 10.57 10.57 10.57 0 10.57 6.76
04-03-29 10.57 10.57 10.57 0 10.57 6.76
04-03-26 10.61 10.61 10.61 0 10.61 6.78
04-03-25 10.65 10.65 10.65 0 10.65 6.81
04-03-24 10.67 10.67 10.67 0 10.67 6.82
04-03-23 10.67 10.67 10.67 0 10.67 6.82
Date Open High Low Vol Cls adjCls
04-03-22 10.67 10.67 10.67 0 10.67 6.80
04-03-19 10.68 10.68 10.68 0 10.68 6.80
04-03-18 10.69 10.69 10.69 0 10.69 6.81
04-03-17 10.70 10.70 10.70 0 10.70 6.82
04-03-16 10.70 10.70 10.70 0 10.70 6.82
04-03-15 10.71 10.71 10.71 0 10.71 6.82
04-03-12 10.71 10.71 10.71 0 10.71 6.82
04-03-11 10.72 10.72 10.72 0 10.72 6.83
04-03-10 10.72 10.72 10.72 0 10.72 6.83
Date Open High Low Vol Cls adjCls
04-03-09 10.72 10.72 10.72 0 10.72 6.83
04-03-08 10.70 10.70 10.70 0 10.70 6.82
04-03-05 10.68 10.68 10.68 0 10.68 6.80
04-03-04 10.63 10.63 10.63 0 10.63 6.77
04-03-03 10.63 10.63 10.63 0 10.63 6.77
04-03-02 10.64 10.64 10.64 0 10.64 6.78
04-03-01 10.66 10.66 10.66 0 10.66 6.79
04-02-27 10.66 10.66 10.66 0 10.66 6.79
04-02-26 10.65 10.65 10.65 0 10.65 6.79
Date Open High Low Vol Cls adjCls
04-02-25 10.65 10.65 10.65 0 10.65 6.79
04-02-24 10.65 10.65 10.65 0 10.65 6.79
04-02-23 10.63 10.63 10.63 0 10.63 6.77
04-02-20 10.63 10.63 10.63 0 10.63 6.77
04-02-19 10.64 10.64 10.64 0 10.64 6.75
04-02-18 10.65 10.65 10.65 0 10.65 6.76
04-02-17 10.63 10.63 10.63 0 10.63 6.75
04-02-13 10.64 10.64 10.64 0 10.64 6.75
04-02-12 10.63 10.63 10.63 0 10.63 6.75
Date Open High Low Vol Cls adjCls
04-02-11 10.61 10.61 10.61 0 10.61 6.74
04-02-10 10.58 10.58 10.58 0 10.58 6.72
04-02-09 10.59 10.59 10.59 0 10.59 6.72
04-02-06 10.58 10.58 10.58 0 10.58 6.72
04-02-05 10.55 10.55 10.55 0 10.55 6.70
04-02-04 10.56 10.56 10.56 0 10.56 6.70
04-02-03 10.56 10.56 10.56 0 10.56 6.70
04-02-02 10.54 10.54 10.54 0 10.54 6.69
04-01-30 10.54 10.54 10.54 0 10.54 6.69
Date Open High Low Vol Cls adjCls
04-01-29 10.52 10.52 10.52 0 10.52 6.68
04-01-28 10.53 10.53 10.53 0 10.53 6.68
04-01-27 10.56 10.56 10.56 0 10.56 6.70
04-01-26 10.56 10.56 10.56 0 10.56 6.70
04-01-23 10.59 10.59 10.59 0 10.59 6.72
04-01-22 10.60 10.60 10.60 0 10.60 6.73
04-01-21 10.59 10.59 10.59 0 10.59 6.71
04-01-20 10.60 10.60 10.60 0 10.60 6.71
04-01-16 10.62 10.62 10.62 0 10.62 6.73
Date Open High Low Vol Cls adjCls
04-01-15 10.62 10.62 10.62 0 10.62 6.73
04-01-14 10.61 10.61 10.61 0 10.61 6.72
04-01-13 10.60 10.60 10.60 0 10.60 6.71
04-01-12 10.59 10.59 10.59 0 10.59 6.71
04-01-09 10.58 10.58 10.58 0 10.58 6.70
04-01-08 10.54 10.54 10.54 0 10.54 6.67
04-01-07 10.52 10.52 10.52 0 10.52 6.66
04-01-06 10.51 10.51 10.51 0 10.51 6.66
04-01-05 10.49 10.49 10.49 0 10.49 6.64
Date Open High Low Vol Cls adjCls
04-01-02 10.50 10.50 10.50 0 10.50 6.65
03-12-31 10.52 10.52 10.52 0 10.52 6.66
03-12-30 10.52 10.52 10.52 0 10.52 6.63
03-12-29 10.52 10.52 10.52 0 10.52 6.63
03-12-26 10.53 10.53 10.53 0 10.53 6.64
03-12-24 10.53 10.53 10.53 0 10.53 6.64
03-12-23 10.52 10.52 10.52 0 10.52 6.63
03-12-22 10.53 10.53 10.53 0 10.53 6.64
03-12-19 10.54 10.54 10.54 0 10.54 6.64
Date Open High Low Vol Cls adjCls
03-12-18 10.53 10.53 10.53 0 10.53 6.64
03-12-17 10.52 10.52 10.52 0 10.52 6.63
03-12-16 10.49 10.49 10.49 0 10.49 6.61
03-12-15 10.48 10.48 10.48 0 10.48 6.61
03-12-12 10.48 10.48 10.48 0 10.48 6.61
03-12-11 10.48 10.48 10.48 0 10.48 6.61
03-12-10 10.47 10.47 10.47 0 10.47 6.60
03-12-09 10.47 10.47 10.47 0 10.47 6.60
03-12-08 10.47 10.47 10.47 0 10.47 6.60
Date Open High Low Vol Cls adjCls
03-12-05 10.47 10.47 10.47 0 10.47 6.60
03-12-04 10.44 10.44 10.44 0 10.44 6.58
03-12-03 10.44 10.44 10.44 0 10.44 6.58
03-12-02 10.45 10.45 10.45 0 10.45 6.59
03-12-01 10.46 10.46 10.46 0 10.46 6.59
03-11-28 10.49 10.49 10.49 0 10.49 6.61
03-11-26 10.50 10.50 10.50 0 10.50 6.62
03-11-25 10.50 10.50 10.50 0 10.50 6.62
03-11-24 10.49 10.49 10.49 0 10.49 6.61
Date Open High Low Vol Cls adjCls
03-11-21 10.50 10.50 10.50 0 10.50 6.62
03-11-20 10.49 10.49 10.49 0 10.49 6.59
03-11-19 10.49 10.49 10.49 0 10.49 6.59
03-11-18 10.49 10.49 10.49 0 10.49 6.59
03-11-17 10.49 10.49 10.49 0 10.49 6.59
03-11-14 10.47 10.47 10.47 0 10.47 6.57
03-11-13 10.44 10.44 10.44 0 10.44 6.56
03-11-12 10.41 10.41 10.41 0 10.41 6.54
03-11-11 10.40 10.40 10.40 0 10.40 6.53
Date Open High Low Vol Cls adjCls
03-11-10 10.40 10.40 10.40 0 10.40 6.53
03-11-07 10.40 10.40 10.40 0 10.40 6.53
03-11-06 10.41 10.41 10.41 0 10.41 6.54
03-11-05 10.43 10.43 10.43 0 10.43 6.55
03-11-04 10.42 10.42 10.42 0 10.42 6.54
03-11-03 10.40 10.40 10.40 0 10.40 6.53
03-10-31 10.41 10.41 10.41 0 10.41 6.54
03-10-30 10.39 10.39 10.39 0 10.39 6.52
03-10-29 10.41 10.41 10.41 0 10.41 6.54
Date Open High Low Vol Cls adjCls
03-10-28 10.41 10.41 10.41 0 10.41 6.54
03-10-27 10.41 10.41 10.41 0 10.41 6.54
03-10-24 10.41 10.41 10.41 0 10.41 6.54
03-10-23 10.38 10.38 10.38 0 10.38 6.52
03-10-22 10.39 10.39 10.39 0 10.39 6.52
03-10-21 10.36 10.36 10.36 0 10.36 6.48
03-10-20 10.35 10.35 10.35 0 10.35 6.47
03-10-17 10.34 10.34 10.34 0 10.34 6.47
03-10-16 10.33 10.33 10.33 0 10.33 6.46
Date Open High Low Vol Cls adjCls
03-10-15 10.33 10.33 10.33 0 10.33 6.46
03-10-14 10.35 10.35 10.35 0 10.35 6.47
03-10-13 10.36 10.36 10.36 0 10.36 6.48
03-10-10 10.36 10.36 10.36 0 10.36 6.48
03-10-09 10.35 10.35 10.35 0 10.35 6.47
03-10-08 10.38 10.38 10.38 0 10.38 6.49
03-10-07 10.37 10.37 10.37 0 10.37 6.49
03-10-06 10.38 10.38 10.38 0 10.38 6.49
03-10-03 10.39 10.39 10.39 0 10.39 6.50
Date Open High Low Vol Cls adjCls
03-10-02 10.44 10.44 10.44 0 10.44 6.53
03-10-01 10.46 10.46 10.46 0 10.46 6.54
03-09-30 10.45 10.45 10.45 0 10.45 6.54
03-09-29 10.42 10.42 10.42 0 10.42 6.52
03-09-26 10.42 10.42 10.42 0 10.42 6.52
03-09-25 10.40 10.40 10.40 0 10.40 6.51
03-09-24 10.39 10.39 10.39 0 10.39 6.50
03-09-23 10.37 10.37 10.37 0 10.37 6.49
03-09-22 10.37 10.37 10.37 0 10.37 6.49
Date Open High Low Vol Cls adjCls
03-09-19 10.40 10.40 10.40 0 10.40 6.51
03-09-18 10.37 10.37 10.37 0 10.37 6.46
03-09-17 10.37 10.37 10.37 0 10.37 6.46
03-09-16 10.33 10.33 10.33 0 10.33 6.44
03-09-15 10.34 10.34 10.34 0 10.34 6.44
03-09-12 10.34 10.34 10.34 0 10.34 6.44
03-09-11 10.31 10.31 10.31 0 10.31 6.42
03-09-10 10.31 10.31 10.31 0 10.31 6.42
03-09-09 10.29 10.29 10.29 0 10.29 6.41
Date Open High Low Vol Cls adjCls
03-09-08 10.29 10.29 10.29 0 10.29 6.41
03-09-05 10.27 10.27 10.27 0 10.27 6.40
03-09-04 10.22 10.22 10.22 0 10.22 6.37
03-09-03 10.20 10.20 10.20 0 10.20 6.36
03-09-02 10.20 10.20 10.20 0 10.20 6.36
03-08-29 10.23 10.23 10.23 0 10.23 6.37
03-08-28 10.22 10.22 10.22 0 10.22 6.37
03-08-27 10.21 10.21 10.21 0 10.21 6.36
03-08-26 10.21 10.21 10.21 0 10.21 6.36
Date Open High Low Vol Cls adjCls
03-08-25 10.21 10.21 10.21 0 10.21 6.36
03-08-22 10.21 10.21 10.21 0 10.21 6.36
03-08-21 10.21 10.21 10.21 0 10.21 6.36
03-08-20 10.23 10.23 10.23 0 10.23 6.35
03-08-19 10.23 10.23 10.23 0 10.23 6.35
03-08-18 10.22 10.22 10.22 0 10.22 6.34
03-08-15 10.20 10.20 10.20 0 10.20 6.33
03-08-14 10.19 10.19 10.19 0 10.19 6.33
03-08-13 10.21 10.21 10.21 0 10.21 6.34
Date Open High Low Vol Cls adjCls
03-08-12 10.25 10.25 10.25 0 10.25 6.36
03-08-11 10.26 10.26 10.26 0 10.26 6.37
03-08-08 10.28 10.28 10.28 0 10.28 6.38
03-08-07 10.26 10.26 10.26 0 10.26 6.37
03-08-06 10.23 10.23 10.23 0 10.23 6.35
03-08-05 10.20 10.20 10.20 0 10.20 6.33
03-08-04 10.20 10.20 10.20 0 10.20 6.33
03-08-01 10.20 10.20 10.20 0 10.20 6.33
03-07-31 10.19 10.19 10.19 0 10.19 6.33
Date Open High Low Vol Cls adjCls
03-07-30 10.25 10.25 10.25 0 10.25 6.36
03-07-29 10.25 10.25 10.25 0 10.25 6.36
03-07-28 10.31 10.31 10.31 0 10.31 6.40
03-07-25 10.36 10.36 10.36 0 10.36 6.43
03-07-24 10.35 10.35 10.35 0 10.35 6.43
03-07-23 10.36 10.36 10.36 0 10.36 6.43
03-07-22 10.34 10.34 10.34 0 10.34 6.42
03-07-21 10.39 10.39 10.39 0 10.39 6.43
03-07-18 10.43 10.43 10.43 0 10.43 6.45
Date Open High Low Vol Cls adjCls
03-07-17 10.44 10.44 10.44 0 10.44 6.46
03-07-16 10.44 10.44 10.44 0 10.44 6.46
03-07-15 10.46 10.46 10.46 0 10.46 6.47
03-07-14 10.52 10.52 10.52 0 10.52 6.51
03-07-11 10.52 10.52 10.52 0 10.52 6.51
03-07-10 10.51 10.51 10.51 0 10.51 6.50
03-07-09 10.50 10.50 10.50 0 10.50 6.49
03-07-08 10.50 10.50 10.50 0 10.50 6.49
03-07-07 10.50 10.50 10.50 0 10.50 6.49
Date Open High Low Vol Cls adjCls
03-07-03 10.52 10.52 10.52 0 10.52 6.51
03-07-02 10.53 10.53 10.53 0 10.53 6.51
03-07-01 10.54 10.54 10.54 0 10.54 6.52
03-06-30 10.54 10.54 10.54 0 10.54 6.52
03-06-27 10.53 10.53 10.53 0 10.53 6.51
03-06-26 10.55 10.55 10.55 0 10.55 6.52
03-06-25 10.58 10.58 10.58 0 10.58 6.54
03-06-24 10.59 10.59 10.59 0 10.59 6.55
03-06-23 10.58 10.58 10.58 0 10.58 6.54
Date Open High Low Vol Cls adjCls
03-06-20 10.58 10.58 10.58 0 10.58 6.54
03-06-19 10.60 10.60 10.60 0 10.60 6.53
03-06-18 10.63 10.63 10.63 0 10.63 6.55
03-06-17 10.67 10.67 10.67 0 10.67 6.57
03-06-16 10.71 10.71 10.71 0 10.71 6.60
03-06-13 10.73 10.73 10.73 0 10.73 6.61
03-06-12 10.71 10.71 10.71 0 10.71 6.60
03-06-11 10.69 10.69 10.69 0 10.69 6.59
03-06-10 10.67 10.67 10.67 0 10.67 6.57
Date Open High Low Vol Cls adjCls
03-06-09 10.66 10.66 10.66 0 10.66 6.57
03-06-06 10.65 10.65 10.65 0 10.65 6.56
03-06-05 10.65 10.65 10.65 0 10.65 6.56
03-06-04 10.64 10.64 10.64 0 10.64 6.55
03-06-03 10.61 10.61 10.61 0 10.61 6.54
03-06-02 10.60 10.60 10.60 0 10.60 6.53
03-05-30 10.62 10.62 10.62 0 10.62 6.54
03-05-29 10.61 10.61 10.61 0 10.61 6.54
03-05-28 10.60 10.60 10.60 0 10.60 6.53
Date Open High Low Vol Cls adjCls
03-05-27 10.63 10.63 10.63 0 10.63 6.55
03-05-23 10.64 10.64 10.64 0 10.64 6.55
03-05-22 10.63 10.63 10.63 0 10.63 6.55
03-05-21 10.62 10.62 10.62 0 10.62 6.54
03-05-20 10.60 10.60 10.60 0 10.60 6.51
03-05-19 10.60 10.60 10.60 0 10.60 6.51
03-05-16 10.60 10.60 10.60 0 10.60 6.51
03-05-15 10.59 10.59 10.59 0 10.59 6.50
03-05-14 10.57 10.57 10.57 0 10.57 6.49
Date Open High Low Vol Cls adjCls
03-05-13 10.55 10.55 10.55 0 10.55 6.48
03-05-12 10.54 10.54 10.54 0 10.54 6.47
03-05-09 10.53 10.53 10.53 0 10.53 6.46
03-05-08 10.53 10.53 10.53 0 10.53 6.46
03-05-07 10.51 10.51 10.51 0 10.51 6.45
03-05-06 10.48 10.48 10.48 0 10.48 6.43
03-05-05 10.47 10.47 10.47 0 10.47 6.43
03-05-02 10.47 10.47 10.47 0 10.47 6.43
03-05-01 10.47 10.47 10.47 0 10.47 6.43
Date Open High Low Vol Cls adjCls
03-04-30 10.46 10.46 10.46 0 10.46 6.42
03-04-29 10.46 10.46 10.46 0 10.46 6.42
03-04-28 10.46 10.46 10.46 0 10.46 6.42
03-04-25 10.46 10.46 10.46 0 10.46 6.42
03-04-24 10.45 10.45 10.45 0 10.45 6.41
03-04-23 10.42 10.42 10.42 0 10.42 6.40
03-04-22 10.41 10.41 10.41 0 10.41 6.39
03-04-21 10.40 10.40 10.40 0 10.40 6.38
03-04-17 10.41 10.41 10.41 0 10.41 6.37
Date Open High Low Vol Cls adjCls
03-04-16 10.39 10.39 10.39 0 10.39 6.35
03-04-15 10.38 10.38 10.38 0 10.38 6.35
03-04-14 10.37 10.37 10.37 0 10.37 6.34
03-04-11 10.38 10.38 10.38 0 10.38 6.35
03-04-10 10.38 10.38 10.38 0 10.38 6.35
03-04-09 10.36 10.36 10.36 0 10.36 6.34
03-04-08 10.34 10.34 10.34 0 10.34 6.32
03-04-07 10.32 10.32 10.32 0 10.32 6.31
03-04-04 10.36 10.36 10.36 0 10.36 6.34
Date Open High Low Vol Cls adjCls
03-04-03 10.37 10.37 10.37 0 10.37 6.34
03-04-02 10.36 10.36 10.36 0 10.36 6.34
03-04-01 10.39 10.39 10.39 0 10.39 6.35
03-03-31 10.40 10.40 10.40 0 10.40 6.36
03-03-28 10.38 10.38 10.38 0 10.38 6.35
03-03-27 10.37 10.37 10.37 0 10.37 6.34
03-03-26 10.35 10.35 10.35 0 10.35 6.33
03-03-25 10.34 10.34 10.34 0 10.34 6.32
03-03-24 10.32 10.32 10.32 0 10.32 6.31
Date Open High Low Vol Cls adjCls
03-03-21 10.30 10.30 10.30 0 10.30 6.28
03-03-20 10.36 10.36 10.36 0 10.36 6.31
03-03-19 10.38 10.38 10.38 0 10.38 6.33
03-03-18 10.42 10.42 10.42 0 10.42 6.35
03-03-17 10.45 10.45 10.45 0 10.45 6.37
03-03-14 10.47 10.47 10.47 0 10.47 6.38
03-03-13 10.47 10.47 10.47 0 10.47 6.38
03-03-12 10.51 10.51 10.51 0 10.51 6.40
03-03-11 10.51 10.51 10.51 0 10.51 6.40
Date Open High Low Vol Cls adjCls
03-03-10 10.51 10.51 10.51 0 10.51 6.40
03-03-07 10.50 10.50 10.50 0 10.50 6.40
03-03-06 10.48 10.48 10.48 0 10.48 6.39
03-03-05 10.48 10.48 10.48 0 10.48 6.39
03-03-04 10.47 10.47 10.47 0 10.47 6.38
03-03-03 10.46 10.46 10.46 0 10.46 6.37
03-02-28 10.46 10.46 10.46 0 10.46 6.37
03-02-27 10.43 10.43 10.43 0 10.43 6.36
03-02-26 10.43 10.43 10.43 0 10.43 6.36
Date Open High Low Vol Cls adjCls
03-02-25 10.42 10.42 10.42 0 10.42 6.35
03-02-24 10.40 10.40 10.40 0 10.40 6.34
03-02-21 10.39 10.39 10.39 0 10.39 6.31
03-02-20 10.39 10.39 10.39 0 10.39 6.31
03-02-19 10.38 10.38 10.38 0 10.38 6.30
03-02-18 10.37 10.37 10.37 0 10.37 6.30
03-02-14 10.38 10.38 10.38 0 10.38 6.30
03-02-13 10.38 10.38 10.38 0 10.38 6.30
03-02-12 10.37 10.37 10.37 0 10.37 6.30
Date Open High Low Vol Cls adjCls
03-02-11 10.36 10.36 10.36 0 10.36 6.29
03-02-10 10.36 10.36 10.36 0 10.36 6.29
03-02-07 10.36 10.36 10.36 0 10.36 6.29
03-02-06 10.37 10.37 10.37 0 10.37 6.30
03-02-05 10.36 10.36 10.36 0 10.36 6.29
03-02-04 10.36 10.36 10.36 0 10.36 6.29
03-02-03 10.35 10.35 10.35 0 10.35 6.29
03-01-31 10.35 10.35 10.35 0 10.35 6.29
03-01-30 10.35 10.35 10.35 0 10.35 6.29
Date Open High Low Vol Cls adjCls
03-01-29 10.35 10.35 10.35 0 10.35 6.29
03-01-28 10.36 10.36 10.36 0 10.36 6.29
03-01-27 10.37 10.37 10.37 0 10.37 6.30
03-01-24 10.37 10.37 10.37 0 10.37 6.28
03-01-23 10.36 10.36 10.36 0 10.36 6.27
03-01-22 10.36 10.36 10.36 0 10.36 6.27
03-01-21 10.35 10.35 10.35 0 10.35 6.26
03-01-17 10.36 10.36 10.36 0 10.36 6.27
03-01-16 10.35 10.35 10.35 0 10.35 6.26
Date Open High Low Vol Cls adjCls
03-01-15 10.35 10.35 10.35 0 10.35 6.26
03-01-14 10.34 10.34 10.34 0 10.34 6.26
03-01-13 10.34 10.34 10.34 0 10.34 6.26
03-01-10 10.35 10.35 10.35 0 10.35 6.26
03-01-09 10.34 10.34 10.34 0 10.34 6.26
03-01-08 10.38 10.38 10.38 0 10.38 6.28
03-01-07 10.37 10.37 10.37 0 10.37 6.28
03-01-06 10.37 10.37 10.37 0 10.37 6.28
03-01-03 10.39 10.39 10.39 0 10.39 6.29
Date Open High Low Vol Cls adjCls
03-01-02 10.40 10.40 10.40 0 10.40 6.29
02-12-31 10.43 10.43 10.43 0 10.43 6.31
02-12-30 10.41 10.41 10.41 0 10.41 6.27
02-12-27 10.39 10.39 10.39 0 10.39 6.26
02-12-26 10.38 10.38 10.38 0 10.38 6.25
02-12-24 10.38 10.38 10.38 0 10.38 6.25
02-12-23 10.37 10.37 10.37 0 10.37 6.25
02-12-20 10.37 10.37 10.37 0 10.37 6.25
02-12-19 10.36 10.36 10.36 0 10.36 6.24
Date Open High Low Vol Cls adjCls
02-12-18 10.34 10.34 10.34 0 10.34 6.23
02-12-17 10.33 10.33 10.33 0 10.33 6.22
02-12-16 10.33 10.33 10.33 0 10.33 6.22
02-12-13 10.33 10.33 10.33 0 10.33 6.22
02-12-12 10.34 10.34 10.34 0 10.34 6.23
02-12-11 10.34 10.34 10.34 0 10.34 6.23
02-12-10 10.31 10.31 10.31 0 10.31 6.21
02-12-09 10.31 10.31 10.31 0 10.31 6.21
02-12-06 10.30 10.30 10.30 0 10.30 6.20
Date Open High Low Vol Cls adjCls
02-12-05 10.29 10.29 10.29 0 10.29 6.20
02-12-04 10.27 10.27 10.27 0 10.27 6.19
02-12-03 10.26 10.26 10.26 0 10.26 6.18
02-12-02 10.25 10.25 10.25 0 10.25 6.17
02-11-29 10.27 10.27 10.27 0 10.27 6.19
02-11-27 10.27 10.27 10.27 0 10.27 6.19
02-11-26 10.29 10.29 10.29 0 10.29 6.20
02-11-25 10.28 10.28 10.28 0 10.28 6.19
02-11-22 10.28 10.28 10.28 0 10.28 6.16
Date Open High Low Vol Cls adjCls
02-11-21 10.29 10.29 10.29 0 10.29 6.17
02-11-20 10.32 10.32 10.32 0 10.32 6.19
02-11-19 10.33 10.33 10.33 0 10.33 6.19
02-11-18 10.32 10.32 10.32 0 10.32 6.19
02-11-15 10.32 10.32 10.32 0 10.32 6.19
02-11-14 10.35 10.35 10.35 0 10.35 6.21
02-11-13 10.40 10.40 10.40 0 10.40 6.24
02-11-12 10.40 10.40 10.40 0 10.40 6.24
02-11-11 10.38 10.38 10.38 0 10.38 6.22
Date Open High Low Vol Cls adjCls
02-11-08 10.38 10.38 10.38 0 10.38 6.22
02-11-07 10.35 10.35 10.35 0 10.35 6.21
02-11-06 10.30 10.30 10.30 0 10.30 6.18
02-11-05 10.29 10.29 10.29 0 10.29 6.17
02-11-04 10.29 10.29 10.29 0 10.29 6.17
02-11-01 10.31 10.31 10.31 0 10.31 6.18
02-10-31 10.32 10.32 10.32 0 10.32 6.19
02-10-30 10.29 10.29 10.29 0 10.29 6.17
02-10-29 10.28 10.28 10.28 0 10.28 6.16
Date Open High Low Vol Cls adjCls
02-10-28 10.21 10.21 10.21 0 10.21 6.12
02-10-25 10.20 10.20 10.20 0 10.20 6.12
02-10-24 10.18 10.18 10.18 0 10.18 6.10
02-10-23 10.18 10.18 10.18 0 10.18 6.10
02-10-22 10.18 10.18 10.18 0 10.18 6.10
02-10-21 10.22 10.22 10.22 0 10.22 6.13
02-10-18 10.25 10.25 10.25 0 10.25 6.12
02-10-17 10.28 10.28 10.28 0 10.28 6.14
02-10-16 10.37 10.37 10.37 0 10.37 6.20
Date Open High Low Vol Cls adjCls
02-10-15 10.43 10.43 10.43 0 10.43 6.23
02-10-14 10.48 10.48 10.48 0 10.48 6.26
02-10-11 10.49 10.49 10.49 0 10.49 6.27
02-10-10 10.51 10.51 10.51 0 10.51 6.28
02-10-09 10.52 10.52 10.52 0 10.52 6.29
02-10-08 10.52 10.52 10.52 0 10.52 6.29
02-10-07 10.52 10.52 10.52 0 10.52 6.29
02-10-04 10.52 10.52 10.52 0 10.52 6.29
02-10-03 10.53 10.53 10.53 0 10.53 6.29
Date Open High Low Vol Cls adjCls
02-10-02 10.52 10.52 10.52 0 10.52 6.29
02-10-01 10.53 10.53 10.53 0 10.53 6.29
02-09-30 10.54 10.54 10.54 0 10.54 6.30
02-09-27 10.53 10.53 10.53 0 10.53 6.29
02-09-26 10.52 10.52 10.52 0 10.52 6.29
02-09-25 10.54 10.54 10.54 0 10.54 6.30
02-09-24 10.55 10.55 10.55 0 10.55 6.30
02-09-23 10.54 10.54 10.54 0 10.54 6.30
02-09-20 10.53 10.53 10.53 0 10.53 6.27
Date Open High Low Vol Cls adjCls
02-09-19 10.53 10.53 10.53 0 10.53 6.27
02-09-18 10.50 10.50 10.50 0 10.50 6.25
02-09-17 10.48 10.48 10.48 0 10.48 6.24
02-09-16 10.48 10.48 10.48 0 10.48 6.24
02-09-13 10.48 10.48 10.48 0 10.48 6.24
02-09-12 10.45 10.45 10.45 0 10.45 6.22
02-09-11 10.44 10.44 10.44 0 10.44 6.22
02-09-10 10.45 10.45 10.45 0 10.45 6.22
02-09-09 10.45 10.45 10.45 0 10.45 6.22
Date Open High Low Vol Cls adjCls
02-09-06 10.45 10.45 10.45 0 10.45 6.22
02-09-05 10.46 10.46 10.46 0 10.46 6.23
02-09-04 10.44 10.44 10.44 0 10.44 6.22
02-09-03 10.41 10.41 10.41 0 10.41 6.20
02-08-30 10.38 10.38 10.38 0 10.38 6.18
02-08-29 10.38 10.38 10.38 0 10.38 6.18
02-08-28 10.36 10.36 10.36 0 10.36 6.17
02-08-27 10.35 10.35 10.35 0 10.35 6.16
02-08-26 10.35 10.35 10.35 0 10.35 6.16
Date Open High Low Vol Cls adjCls
02-08-23 10.35 10.35 10.35 0 10.35 6.14
02-08-22 10.34 10.34 10.34 0 10.34 6.13
02-08-21 10.35 10.35 10.35 0 10.35 6.14
02-08-20 10.36 10.36 10.36 0 10.36 6.14
02-08-19 10.35 10.35 10.35 0 10.35 6.14
02-08-16 10.36 10.36 10.36 0 10.36 6.14
02-08-15 10.39 10.39 10.39 0 10.39 6.16
02-08-14 10.41 10.41 10.41 0 10.41 6.17
02-08-13 10.38 10.38 10.38 0 10.38 6.15
Date Open High Low Vol Cls adjCls
02-08-12 10.37 10.37 10.37 0 10.37 6.15
02-08-09 10.36 10.36 10.36 0 10.36 6.14
02-08-08 10.34 10.34 10.34 0 10.34 6.13
02-08-07 10.34 10.34 10.34 0 10.34 6.13
02-08-06 10.34 10.34 10.34 0 10.34 6.13
02-08-05 10.34 10.34 10.34 0 10.34 6.13
02-08-02 10.34 10.34 10.34 0 10.34 6.13
02-08-01 10.33 10.33 10.33 0 10.33 6.12
02-07-31 10.33 10.33 10.33 0 10.33 6.12
Date Open High Low Vol Cls adjCls
02-07-30 10.32 10.32 10.32 0 10.32 6.12
02-07-29 10.32 10.32 10.32 0 10.32 6.12
02-07-26 10.35 10.35 10.35 0 10.35 6.14
02-07-25 10.35 10.35 10.35 0 10.35 6.14
02-07-24 10.35 10.35 10.35 0 10.35 6.14
02-07-23 10.34 10.34 10.34 0 10.34 6.13
02-07-22 10.33 10.33 10.33 0 10.33 6.12
02-07-19 10.32 10.32 10.32 0 10.32 6.10
02-07-18 10.31 10.31 10.31 0 10.31 6.09
Date Open High Low Vol Cls adjCls
02-07-17 10.31 10.31 10.31 0 10.31 6.09
02-07-16 10.32 10.32 10.32 0 10.32 6.10
02-07-15 10.33 10.33 10.33 0 10.33 6.10
02-07-12 10.32 10.32 10.32 0 10.32 6.10
02-07-11 10.31 10.31 10.31 0 10.31 6.09
02-07-10 10.28 10.28 10.28 0 10.28 6.07
02-07-09 10.26 10.26 10.26 0 10.26 6.06
02-07-08 10.26 10.26 10.26 0 10.26 6.06
02-07-05 10.26 10.26 10.26 0 10.26 6.06
Date Open High Low Vol Cls adjCls
02-07-03 10.26 10.26 10.26 0 10.26 6.06
02-07-02 10.26 10.26 10.26 0 10.26 6.06
02-07-01 10.25 10.25 10.25 0 10.25 6.06
02-06-28 10.26 10.26 10.26 0 10.26 6.06
02-06-27 10.26 10.26 10.26 0 10.26 6.06
02-06-26 10.28 10.28 10.28 0 10.28 6.07
02-06-25 10.26 10.26 10.26 0 10.26 6.06
02-06-24 10.27 10.27 10.27 0 10.27 6.07
02-06-21 10.27 10.27 10.27 0 10.27 6.04
Date Open High Low Vol Cls adjCls
02-06-20 10.27 10.27 10.27 0 10.27 6.04
02-06-19 10.27 10.27 10.27 0 10.27 6.04
02-06-18 10.26 10.26 10.26 0 10.26 6.04
02-06-17 10.26 10.26 10.26 0 10.26 6.04
02-06-14 10.25 10.25 10.25 0 10.25 6.03
02-06-13 10.22 10.22 10.22 0 10.22 6.02
02-06-12 10.21 10.21 10.21 0 10.21 6.01
02-06-11 10.20 10.20 10.20 0 10.20 6.00
02-06-10 10.20 10.20 10.20 0 10.20 6.00
Date Open High Low Vol Cls adjCls
02-06-07 10.20 10.20 10.20 0 10.20 6.00
02-06-06 10.20 10.20 10.20 0 10.20 6.00
02-06-05 10.20 10.20 10.20 0 10.20 6.00
02-06-04 10.19 10.19 10.19 0 10.19 6.00
02-06-03 10.19 10.19 10.19 0 10.19 6.00
02-05-31 10.19 10.19 10.19 0 10.19 6.00
02-05-30 10.18 10.18 10.18 0 10.18 5.99
02-05-29 10.17 10.17 10.17 0 10.17 5.99
02-05-28 10.16 10.16 10.16 0 10.16 5.98
Date Open High Low Vol Cls adjCls
02-05-24 10.16 10.16 10.16 0 10.16 5.95
02-05-23 10.16 10.16 10.16 0 10.16 5.95
02-05-22 10.15 10.15 10.15 0 10.15 5.95
02-05-21 10.13 10.13 10.13 0 10.13 5.93
02-05-20 10.12 10.12 10.12 0 10.12 5.93
02-05-17 10.12 10.12 10.12 0 10.12 5.93
02-05-16 10.12 10.12 10.12 0 10.12 5.93
02-05-15 10.12 10.12 10.12 0 10.12 5.93
02-05-14 10.12 10.12 10.12 0 10.12 5.93
Date Open High Low Vol Cls adjCls
02-05-13 10.17 10.17 10.17 0 10.17 5.96
02-05-10 10.16 10.16 10.16 0 10.16 5.95
02-05-09 10.16 10.16 10.16 0 10.16 5.95
02-05-08 10.16 10.16 10.16 0 10.16 5.95
02-05-07 10.17 10.17 10.17 0 10.17 5.96
02-05-06 10.17 10.17 10.17 0 10.17 5.96
02-05-03 10.17 10.17 10.17 0 10.17 5.96
02-05-02 10.17 10.17 10.17 0 10.17 5.96
02-05-01 10.17 10.17 10.17 0 10.17 5.96
Date Open High Low Vol Cls adjCls
02-04-30 10.17 10.17 10.17 0 10.17 5.96
02-04-29 10.17 10.17 10.17 0 10.17 5.96
02-04-26 10.17 10.17 10.17 0 10.17 5.96
02-04-25 10.17 10.17 10.17 0 10.17 5.96
02-04-24 10.16 10.16 10.16 0 10.16 5.95
02-04-23 10.14 10.14 10.14 0 10.14 5.94
02-04-22 10.13 10.13 10.13 0 10.13 5.93
02-04-19 10.14 10.14 10.14 0 10.14 5.92
02-04-18 10.13 10.13 10.13 0 10.13 5.91
Date Open High Low Vol Cls adjCls
02-04-17 10.14 10.14 10.14 0 10.14 5.92
02-04-16 10.14 10.14 10.14 0 10.14 5.92
02-04-15 10.15 10.15 10.15 0 10.15 5.92
02-04-12 10.15 10.15 10.15 0 10.15 5.92
02-04-11 10.14 10.14 10.14 0 10.14 5.92
02-04-10 10.12 10.12 10.12 0 10.12 5.91
02-04-09 10.12 10.12 10.12 0 10.12 5.91
02-04-08 10.11 10.11 10.11 0 10.11 5.90
02-04-05 10.10 10.10 10.10 0 10.10 5.89
Date Open High Low Vol Cls adjCls
02-04-04 10.08 10.08 10.08 0 10.08 5.88
02-04-03 10.06 10.06 10.06 0 10.06 5.87
02-04-02 10.06 10.06 10.06 0 10.06 5.87
02-04-01 10.06 10.06 10.06 0 10.06 5.87
02-03-28 10.06 10.06 10.06 0 10.06 5.87
02-03-27 10.06 10.06 10.06 0 10.06 5.87
02-03-26 10.05 10.05 10.05 0 10.05 5.86
02-03-25 10.05 10.05 10.05 0 10.05 5.86
02-03-22 10.06 10.06 10.06 0 10.06 5.84
Date Open High Low Vol Cls adjCls
02-03-21 10.06 10.06 10.06 0 10.06 5.84
02-03-20 10.07 10.07 10.07 0 10.07 5.85
02-03-19 10.09 10.09 10.09 0 10.09 5.86
02-03-18 10.09 10.09 10.09 0 10.09 5.86
02-03-15 10.09 10.09 10.09 0 10.09 5.86
02-03-14 10.10 10.10 10.10 0 10.10 5.87
02-03-13 10.12 10.12 10.12 0 10.12 5.88
02-03-12 10.13 10.13 10.13 0 10.13 5.88
02-03-11 10.14 10.14 10.14 0 10.14 5.89
Date Open High Low Vol Cls adjCls
02-03-08 10.14 10.14 10.14 0 10.14 5.89
02-03-07 10.17 10.17 10.17 0 10.17 5.91
02-03-06 10.21 10.21 10.21 0 10.21 5.93
02-03-05 10.22 10.22 10.22 0 10.22 5.94
02-03-04 10.22 10.22 10.22 0 10.22 5.94
02-03-01 10.24 10.24 10.24 0 10.24 5.95
02-02-28 10.26 10.26 10.26 0 10.26 5.96
02-02-27 10.25 10.25 10.25 0 10.25 5.95
02-02-26 10.24 10.24 10.24 0 10.24 5.95
Date Open High Low Vol Cls adjCls
02-02-25 10.24 10.24 10.24 0 10.24 5.95
02-02-22 10.24 10.24 10.24 0 10.24 5.95
02-02-21 10.24 10.24 10.24 0 10.24 5.95
02-02-20 10.20 10.20 10.20 0 10.20 5.92
02-02-19 10.20 10.20 10.20 0 10.20 5.92
02-02-15 10.20 10.20 10.20 0 10.20 5.90
02-02-14 10.19 10.19 10.19 0 10.19 5.90
02-02-13 10.18 10.18 10.18 0 10.18 5.89
02-02-12 10.19 10.19 10.19 0 10.19 5.90
Date Open High Low Vol Cls adjCls
02-02-11 10.19 10.19 10.19 0 10.19 5.90
02-02-08 10.20 10.20 10.20 0 10.20 5.90
02-02-07 10.20 10.20 10.20 0 10.20 5.90
02-02-06 10.20 10.20 10.20 0 10.20 5.90
02-02-05 10.19 10.19 10.19 0 10.19 5.90
02-02-04 10.19 10.19 10.19 0 10.19 5.90
02-02-01 10.17 10.17 10.17 0 10.17 5.89
02-01-31 10.17 10.17 10.17 0 10.17 5.89
02-01-30 10.17 10.17 10.17 0 10.17 5.89
Date Open High Low Vol Cls adjCls
02-01-29 10.17 10.17 10.17 0 10.17 5.89
02-01-28 10.16 10.16 10.16 0 10.16 5.88
02-01-25 10.17 10.17 10.17 0 10.17 5.89
02-01-24 10.18 10.18 10.18 0 10.18 5.89
02-01-23 10.20 10.20 10.20 0 10.20 5.90
02-01-22 10.21 10.21 10.21 0 10.21 5.91
02-01-18 10.22 10.22 10.22 0 10.22 5.90
02-01-17 10.23 10.23 10.23 0 10.23 5.90
02-01-16 10.24 10.24 10.24 0 10.24 5.91
Date Open High Low Vol Cls adjCls
02-01-15 10.23 10.23 10.23 0 10.23 5.90
02-01-14 10.22 10.22 10.22 0 10.22 5.90
02-01-11 10.20 10.20 10.20 0 10.20 5.89
02-01-10 10.17 10.17 10.17 0 10.17 5.87
02-01-09 10.14 10.14 10.14 0 10.14 5.85
02-01-08 10.13 10.13 10.13 0 10.13 5.85
02-01-07 10.10 10.10 10.10 0 10.10 5.83
02-01-04 10.09 10.09 10.09 0 10.09 5.82
02-01-03 10.08 10.08 10.08 0 10.08 5.82
Date Open High Low Vol Cls adjCls
02-01-02 10.08 10.08 10.08 0 10.08 5.82
01-12-31 10.07 10.07 10.07 0 10.07 5.81
01-12-28 10.06 10.06 10.06 0 10.06 5.78
01-12-27 10.06 10.06 10.06 0 10.06 5.78
01-12-26 10.06 10.06 10.06 0 10.06 5.78
01-12-24 10.06 10.06 10.06 0 10.06 5.78
01-12-21 10.06 10.06 10.06 0 10.06 5.78
01-12-20 10.06 10.06 10.06 0 10.06 5.78
01-12-19 10.05 10.05 10.05 0 10.05 5.77
Date Open High Low Vol Cls adjCls
01-12-18 10.02 10.02 10.02 0 10.02 5.75
01-12-17 10.01 10.01 10.01 0 10.01 5.75
01-12-14 10.07 10.07 10.07 0 10.07 5.78
01-12-13 10.07 10.07 10.07 0 10.07 5.78
01-12-12 10.07 10.07 10.07 0 10.07 5.78
01-12-11 10.07 10.07 10.07 0 10.07 5.78
01-12-10 10.08 10.08 10.08 0 10.08 5.79
01-12-07 10.09 10.09 10.09 0 10.09 5.79
01-12-06 10.14 10.14 10.14 0 10.14 5.82
Date Open High Low Vol Cls adjCls
01-12-05 10.18 10.18 10.18 0 10.18 5.84
01-12-04 10.21 10.21 10.21 0 10.21 5.86
01-12-03 10.21 10.21 10.21 0 10.21 5.86
01-11-30 10.21 10.21 10.21 0 10.21 5.86
01-11-29 10.20 10.20 10.20 0 10.20 5.86
01-11-28 10.19 10.19 10.19 0 10.19 5.85
01-11-27 10.20 10.20 10.20 0 10.20 5.86
01-11-26 10.22 10.22 10.22 0 10.22 5.87
01-11-23 10.23 10.23 10.23 0 10.23 5.85
Date Open High Low Vol Cls adjCls
01-11-21 10.23 10.23 10.23 0 10.23 5.85
01-11-20 10.26 10.26 10.26 0 10.26 5.86
01-11-19 10.27 10.27 10.27 0 10.27 5.87
01-11-16 10.29 10.29 10.29 0 10.29 5.88
01-11-15 10.33 10.33 10.33 0 10.33 5.90
01-11-14 10.36 10.36 10.36 0 10.36 5.92
01-11-13 10.38 10.38 10.38 0 10.38 5.93
01-11-12 10.39 10.39 10.39 0 10.39 5.94
01-11-09 10.39 10.39 10.39 0 10.39 5.94
Date Open High Low Vol Cls adjCls
01-11-08 10.39 10.39 10.39 0 10.39 5.94
01-11-07 10.39 10.39 10.39 0 10.39 5.94
01-11-06 10.36 10.36 10.36 0 10.36 5.92
01-11-05 10.36 10.36 10.36 0 10.36 5.92
01-11-02 10.36 10.36 10.36 0 10.36 5.92
01-11-01 10.37 10.37 10.37 0 10.37 5.93
01-10-31 10.34 10.34 10.34 0 10.34 5.91
01-10-30 10.31 10.31 10.31 0 10.31 5.89
01-10-29 10.31 10.31 10.31 0 10.31 5.89
Date Open High Low Vol Cls adjCls
01-10-26 10.31 10.31 10.31 0 10.31 5.89
01-10-25 10.31 10.31 10.31 0 10.31 5.89
01-10-24 10.30 10.30 10.30 0 10.30 5.89
01-10-23 10.30 10.30 10.30 0 10.30 5.89
01-10-22 10.31 10.31 10.31 0 10.31 5.89
01-10-19 10.32 10.32 10.32 0 10.32 5.88
01-10-18 10.32 10.32 10.32 0 10.32 5.88
01-10-17 10.32 10.32 10.32 0 10.32 5.88
01-10-16 10.32 10.32 10.32 0 10.32 5.88
Date Open High Low Vol Cls adjCls
01-10-15 10.32 10.32 10.32 0 10.32 5.88
01-10-12 10.32 10.32 10.32 0 10.32 5.88
01-10-11 10.32 10.32 10.32 0 10.32 5.88
01-10-10 10.34 10.34 10.34 0 10.34 5.89
01-10-09 10.34 10.34 10.34 0 10.34 5.89
01-10-08 10.34 10.34 10.34 0 10.34 5.89
01-10-05 10.34 10.34 10.34 0 10.34 5.89
01-10-04 10.34 10.34 10.34 0 10.34 5.89
01-10-03 10.32 10.32 10.32 0 10.32 5.88
Date Open High Low Vol Cls adjCls
01-10-02 10.30 10.30 10.30 0 10.30 5.87
01-10-01 10.27 10.27 10.27 0 10.27 5.85
01-09-28 10.27 10.27 10.27 0 10.27 5.85
01-09-27 10.24 10.24 10.24 0 10.24 5.83
01-09-26 10.23 10.23 10.23 0 10.23 5.83
01-09-25 10.23 10.23 10.23 0 10.23 5.83
01-09-24 10.25 10.25 10.25 0 10.25 5.84
01-09-21 10.26 10.26 10.26 0 10.26 5.82
01-09-20 10.29 10.29 10.29 0 10.29 5.84
Date Open High Low Vol Cls adjCls
01-09-19 10.31 10.31 10.31 0 10.31 5.85
01-09-18 10.32 10.32 10.32 0 10.32 5.86
01-09-17 10.37 10.37 10.37 0 10.37 5.89
01-09-10 10.36 10.36 10.36 0 10.36 5.88
01-09-07 10.36 10.36 10.36 0 10.36 5.88
01-09-06 10.35 10.35 10.35 0 10.35 5.87
01-09-05 10.35 10.35 10.35 0 10.35 5.87
01-09-04 10.36 10.36 10.36 0 10.36 5.88
01-08-31 10.38 10.38 10.38 0 10.38 5.89
Date Open High Low Vol Cls adjCls
01-08-30 10.37 10.37 10.37 0 10.37 5.89
01-08-29 10.36 10.36 10.36 0 10.36 5.88
01-08-28 10.34 10.34 10.34 0 10.34 5.87
01-08-27 10.33 10.33 10.33 0 10.33 5.86
01-08-24 10.33 10.33 10.33 0 10.33 5.84
01-08-23 10.33 10.33 10.33 0 10.33 5.84
01-08-22 10.32 10.32 10.32 0 10.32 5.83
01-08-21 10.32 10.32 10.32 0 10.32 5.83
01-08-20 10.32 10.32 10.32 0 10.32 5.83
Date Open High Low Vol Cls adjCls
01-08-17 10.32 10.32 10.32 0 10.32 5.83
01-08-16 10.30 10.30 10.30 0 10.30 5.82
01-08-15 10.29 10.29 10.29 0 10.29 5.81
01-08-14 10.29 10.29 10.29 0 10.29 5.81
01-08-13 10.28 10.28 10.28 0 10.28 5.81
01-08-10 10.28 10.28 10.28 0 10.28 5.81
01-08-09 10.27 10.27 10.27 0 10.27 5.80
01-08-08 10.25 10.25 10.25 0 10.25 5.79
01-08-07 10.25 10.25 10.25 0 10.25 5.79
Date Open High Low Vol Cls adjCls
01-08-06 10.24 10.24 10.24 0 10.24 5.79
01-08-03 10.24 10.24 10.24 0 10.24 5.79
01-08-02 10.25 10.25 10.25 0 10.25 5.79
01-08-01 10.25 10.25 10.25 0 10.25 5.79
01-07-31 10.24 10.24 10.24 0 10.24 5.79
01-07-30 10.23 10.23 10.23 0 10.23 5.78
01-07-27 10.22 10.22 10.22 0 10.22 5.78
01-07-26 10.21 10.21 10.21 0 10.21 5.77
01-07-25 10.21 10.21 10.21 0 10.21 5.77
Date Open High Low Vol Cls adjCls
01-07-24 10.20 10.20 10.20 0 10.20 5.76
01-07-23 10.19 10.19 10.19 0 10.19 5.76
01-07-20 10.19 10.19 10.19 0 10.19 5.74
01-07-19 10.18 10.18 10.18 0 10.18 5.73
01-07-18 10.18 10.18 10.18 0 10.18 5.73
01-07-17 10.16 10.16 10.16 0 10.16 5.72
01-07-16 10.16 10.16 10.16 0 10.16 5.72
01-07-13 10.15 10.15 10.15 0 10.15 5.72
01-07-12 10.15 10.15 10.15 0 10.15 5.72
Date Open High Low Vol Cls adjCls
01-07-11 10.14 10.14 10.14 0 10.14 5.71
01-07-10 10.14 10.14 10.14 0 10.14 5.71
01-07-09 10.14 10.14 10.14 0 10.14 5.71
01-07-06 10.14 10.14 10.14 0 10.14 5.71
01-07-05 10.14 10.14 10.14 0 10.14 5.71
01-07-03 10.14 10.14 10.14 0 10.14 5.71
01-07-02 10.14 10.14 10.14 0 10.14 5.71
01-06-29 10.14 10.14 10.14 0 10.14 5.71
01-06-28 10.15 10.15 10.15 0 10.15 5.72
Date Open High Low Vol Cls adjCls
01-06-27 10.16 10.16 10.16 0 10.16 5.72
01-06-26 10.16 10.16 10.16 0 10.16 5.72
01-06-25 10.16 10.16 10.16 0 10.16 5.72
01-06-22 10.16 10.16 10.16 0 10.16 5.70
01-06-21 10.16 10.16 10.16 0 10.16 5.70
01-06-20 10.15 10.15 10.15 0 10.15 5.69
01-06-19 10.15 10.15 10.15 0 10.15 5.69
01-06-18 10.15 10.15 10.15 0 10.15 5.69
01-06-15 10.15 10.15 10.15 0 10.15 5.69
Date Open High Low Vol Cls adjCls
01-06-14 10.15 10.15 10.15 0 10.15 5.69
01-06-13 10.15 10.15 10.15 0 10.15 5.69
01-06-12 10.15 10.15 10.15 0 10.15 5.69
01-06-11 10.15 10.15 10.15 0 10.15 5.69
01-06-08 10.14 10.14 10.14 0 10.14 5.69
01-06-07 10.14 10.14 10.14 0 10.14 5.69
01-06-06 10.13 10.13 10.13 0 10.13 5.68
01-06-05 10.11 10.11 10.11 0 10.11 5.67
01-06-04 10.10 10.10 10.10 0 10.10 5.66
Date Open High Low Vol Cls adjCls
01-06-01 10.09 10.09 10.09 0 10.09 5.66
01-05-31 10.08 10.08 10.08 0 10.08 5.65
01-05-30 10.07 10.07 10.07 0 10.07 5.65
01-05-29 10.07 10.07 10.07 0 10.07 5.65
01-05-25 10.08 10.08 10.08 0 10.08 5.65
01-05-24 10.08 10.08 10.08 0 10.08 5.65
01-05-23 10.08 10.08 10.08 0 10.08 5.65
01-05-22 10.08 10.08 10.08 0 10.08 5.65
01-05-21 10.07 10.07 10.07 0 10.07 5.65
Date Open High Low Vol Cls adjCls
01-05-18 10.07 10.07 10.07 0 10.07 5.63
01-05-17 10.07 10.07 10.07 0 10.07 5.63
01-05-16 10.07 10.07 10.07 0 10.07 5.63
01-05-15 10.06 10.06 10.06 0 10.06 5.62
01-05-14 10.07 10.07 10.07 0 10.07 5.63
01-05-11 10.07 10.07 10.07 0 10.07 5.63
01-05-10 10.09 10.09 10.09 0 10.09 5.64
01-05-09 10.09 10.09 10.09 0 10.09 5.64
01-05-08 10.07 10.07 10.07 0 10.07 5.63
Date Open High Low Vol Cls adjCls
01-05-07 10.07 10.07 10.07 0 10.07 5.63
01-05-04 10.07 10.07 10.07 0 10.07 5.63
01-05-03 10.06 10.06 10.06 0 10.06 5.62
01-05-02 10.04 10.04 10.04 0 10.04 5.61
01-05-01 10.04 10.04 10.04 0 10.04 5.61
01-04-30 10.04 10.04 10.04 0 10.04 5.61
01-04-27 10.04 10.04 10.04 0 10.04 5.61
01-04-26 10.05 10.05 10.05 0 10.05 5.62
01-04-25 10.05 10.05 10.05 0 10.05 5.62
Date Open High Low Vol Cls adjCls
01-04-24 10.05 10.05 10.05 0 10.05 5.62
01-04-23 10.05 10.05 10.05 0 10.05 5.62
01-04-20 10.05 10.05 10.05 0 10.05 5.60
01-04-19 10.05 10.05 10.05 0 10.05 5.60
01-04-18 10.06 10.06 10.06 0 10.06 5.60
01-04-17 10.08 10.08 10.08 0 10.08 5.61
01-04-16 10.10 10.10 10.10 0 10.10 5.62
01-04-12 10.12 10.12 10.12 0 10.12 5.64
01-04-11 10.13 10.13 10.13 0 10.13 5.64
Date Open High Low Vol Cls adjCls
01-04-10 10.14 10.14 10.14 0 10.14 5.65
01-04-09 10.16 10.16 10.16 0 10.16 5.66
01-04-06 10.16 10.16 10.16 0 10.16 5.66
01-04-05 10.16 10.16 10.16 0 10.16 5.66
01-04-04 10.17 10.17 10.17 0 10.17 5.66
01-04-03 10.17 10.17 10.17 0 10.17 5.66
01-04-02 10.19 10.19 10.19 0 10.19 5.67
01-03-30 10.20 10.20 10.20 0 10.20 5.68
01-03-29 10.20 10.20 10.20 0 10.20 5.68
Date Open High Low Vol Cls adjCls
01-03-28 10.20 10.20 10.20 0 10.20 5.68
01-03-27 10.20 10.20 10.20 0 10.20 5.68
01-03-26 10.21 10.21 10.21 0 10.21 5.69
01-03-23 10.23 10.23 10.23 0 10.23 5.67
01-03-22 10.23 10.23 10.23 0 10.23 5.67
01-03-21 10.22 10.22 10.22 0 10.22 5.67
01-03-20 10.22 10.22 10.22 0 10.22 5.67
01-03-19 10.22 10.22 10.22 0 10.22 5.67
01-03-16 10.22 10.22 10.22 0 10.22 5.67
Date Open High Low Vol Cls adjCls
01-03-15 10.20 10.20 10.20 0 10.20 5.66
01-03-14 10.20 10.20 10.20 0 10.20 5.66
01-03-13 10.18 10.18 10.18 0 10.18 5.65
01-03-12 10.18 10.18 10.18 0 10.18 5.65
01-03-09 10.18 10.18 10.18 0 10.18 5.65
01-03-08 10.17 10.17 10.17 0 10.17 5.64
01-03-07 10.17 10.17 10.17 0 10.17 5.64
01-03-06 10.15 10.15 10.15 0 10.15 5.63
01-03-05 10.15 10.15 10.15 0 10.15 5.63
Date Open High Low Vol Cls adjCls
01-03-02 10.16 10.16 10.16 0 10.16 5.63
01-03-01 10.16 10.16 10.16 0 10.16 5.63
01-02-28 10.15 10.15 10.15 0 10.15 5.63
01-02-27 10.14 10.14 10.14 0 10.14 5.62
01-02-26 10.14 10.14 10.14 0 10.14 5.62
01-02-23 10.14 10.14 10.14 0 10.14 5.62
01-02-22 10.14 10.14 10.14 0 10.14 5.62
01-02-21 10.14 10.14 10.14 0 10.14 5.62
01-02-20 10.14 10.14 10.14 0 10.14 5.62
Date Open High Low Vol Cls adjCls
01-02-16 10.15 10.15 10.15 0 10.15 5.61
01-02-15 10.14 10.14 10.14 0 10.14 5.60
01-02-14 10.16 10.16 10.16 0 10.16 5.61
01-02-13 10.16 10.16 10.16 0 10.16 5.61
01-02-12 10.16 10.16 10.16 0 10.16 5.61
01-02-09 10.16 10.16 10.16 0 10.16 5.61
01-02-08 10.16 10.16 10.16 0 10.16 5.61
01-02-07 10.16 10.16 10.16 0 10.16 5.61
01-02-06 10.16 10.16 10.16 0 10.16 5.61
Date Open High Low Vol Cls adjCls
01-02-05 10.16 10.16 10.16 0 10.16 5.61
01-02-02 10.16 10.16 10.16 0 10.16 5.61
01-02-01 10.16 10.16 10.16 0 10.16 5.61
01-01-31 10.13 10.13 10.13 0 10.13 5.60
01-01-30 10.12 10.12 10.12 0 10.12 5.59
01-01-29 10.11 10.11 10.11 0 10.11 5.59
01-01-26 10.12 10.12 10.12 0 10.12 5.59
01-01-25 10.13 10.13 10.13 0 10.13 5.60
01-01-24 10.14 10.14 10.14 0 10.14 5.60
Date Open High Low Vol Cls adjCls
01-01-23 10.16 10.16 10.16 0 10.16 5.61
01-01-22 10.18 10.18 10.18 0 10.18 5.62
01-01-19 10.21 10.21 10.21 0 10.21 5.63
01-01-18 10.21 10.21 10.21 0 10.21 5.63
01-01-17 10.21 10.21 10.21 0 10.21 5.63
01-01-16 10.21 10.21 10.21 0 10.21 5.63
01-01-12 10.22 10.22 10.22 0 10.22 5.63
01-01-11 10.25 10.25 10.25 0 10.25 5.65
01-01-10 10.26 10.26 10.26 0 10.26 5.65
Date Open High Low Vol Cls adjCls
01-01-09 10.25 10.25 10.25 0 10.25 5.65
01-01-08 10.24 10.24 10.24 0 10.24 5.64
01-01-05 10.21 10.21 10.21 0 10.21 5.63
01-01-04 10.18 10.18 10.18 0 10.18 5.61
01-01-03 10.15 10.15 10.15 0 10.15 5.59
01-01-02 10.15 10.15 10.15 0 10.15 5.59
00-12-29 10.12 10.12 10.12 0 10.12 5.58
00-12-28 10.11 10.11 10.11 0 10.11 5.54
00-12-27 10.11 10.11 10.11 0 10.11 5.54
Date Open High Low Vol Cls adjCls
00-12-26 10.11 10.11 10.11 0 10.11 5.54
00-12-22 10.11 10.11 10.11 0 10.11 5.54
00-12-21 10.10 10.10 10.10 0 10.10 5.54
00-12-20 10.10 10.10 10.10 0 10.10 5.54
00-12-19 10.08 10.08 10.08 0 10.08 5.53
00-12-18 10.07 10.07 10.07 0 10.07 5.52
00-12-15 10.06 10.06 10.06 0 10.06 5.51
00-12-14 10.04 10.04 10.04 0 10.04 5.50
00-12-13 10.00 10.00 10.00 0 10.00 5.48
Date Open High Low Vol Cls adjCls
00-12-12 9.98 9.98 9.98 0 9.98 5.47
00-12-11 9.98 9.98 9.98 0 9.98 5.47
00-12-08 9.98 9.98 9.98 0 9.98 5.47
00-12-07 9.97 9.97 9.97 0 9.97 5.47
00-12-06 9.95 9.95 9.95 0 9.95 5.45
00-12-05 9.92 9.92 9.92 0 9.92 5.44
00-12-04 9.89 9.89 9.89 0 9.89 5.42
00-12-01 9.89 9.89 9.89 0 9.89 5.42
00-11-30 9.89 9.89 9.89 0 9.89 5.42
Date Open High Low Vol Cls adjCls
00-11-29 9.87 9.87 9.87 0 9.87 5.41
00-11-28 9.84 9.84 9.84 0 9.84 5.39
00-11-27 9.84 9.84 9.84 0 9.84 5.39
00-11-24 9.84 9.84 9.84 0 9.84 5.39
00-11-22 9.84 9.84 9.84 0 9.84 5.39
00-11-21 9.83 9.83 9.83 0 9.83 5.39
00-11-20 9.83 9.83 9.83 0 9.83 5.39
00-11-17 9.83 9.83 9.83 0 9.83 5.37
00-11-16 9.83 9.83 9.83 0 9.83 5.37
Date Open High Low Vol Cls adjCls
00-11-15 9.82 9.82 9.82 0 9.82 5.36
00-11-14 9.81 9.81 9.81 0 9.81 5.36
00-11-13 9.82 9.82 9.82 0 9.82 5.36
00-11-10 9.81 9.81 9.81 0 9.81 5.36
00-11-09 9.81 9.81 9.81 0 9.81 5.36
00-11-08 9.81 9.81 9.81 0 9.81 5.36
00-11-07 9.82 9.82 9.82 0 9.82 5.36
00-11-06 9.82 9.82 9.82 0 9.82 5.36
00-11-03 9.83 9.83 9.83 0 9.83 5.37
Date Open High Low Vol Cls adjCls
00-11-02 9.85 9.85 9.85 0 9.85 5.38
00-11-01 9.85 9.85 9.85 0 9.85 5.38
00-10-31 9.85 9.85 9.85 0 9.85 5.38
00-10-30 9.85 9.85 9.85 0 9.85 5.38
00-10-27 9.85 9.85 9.85 0 9.85 5.38
00-10-26 9.85 9.85 9.85 0 9.85 5.38
00-10-25 9.84 9.84 9.84 0 9.84 5.37
00-10-24 9.84 9.84 9.84 0 9.84 5.37
00-10-23 9.84 9.84 9.84 0 9.84 5.37
Date Open High Low Vol Cls adjCls
00-10-20 9.84 9.84 9.84 0 9.84 5.35
00-10-19 9.83 9.83 9.83 0 9.83 5.35
00-10-18 9.82 9.82 9.82 0 9.82 5.34
00-10-17 9.81 9.81 9.81 0 9.81 5.34
00-10-16 9.80 9.80 9.80 0 9.80 5.33
00-10-13 9.80 9.80 9.80 0 9.80 5.33
00-10-12 9.81 9.81 9.81 0 9.81 5.34
00-10-11 9.79 9.79 9.79 0 9.79 5.33
00-10-10 9.79 9.79 9.79 0 9.79 5.33
Date Open High Low Vol Cls adjCls
00-10-09 9.80 9.80 9.80 0 9.80 5.33
00-10-06 9.80 9.80 9.80 0 9.80 5.33
00-10-05 9.80 9.80 9.80 0 9.80 5.33
00-10-04 9.80 9.80 9.80 0 9.80 5.33
00-10-03 9.80 9.80 9.80 0 9.80 5.33
00-10-02 9.80 9.80 9.80 0 9.80 5.33
00-09-29 9.80 9.80 9.80 0 9.80 5.33
00-09-28 9.80 9.80 9.80 0 9.80 5.33
00-09-27 9.80 9.80 9.80 0 9.80 5.33
Date Open High Low Vol Cls adjCls
00-09-26 9.82 9.82 9.82 0 9.82 5.34
00-09-25 9.82 9.82 9.82 0 9.82 5.34
00-09-22 9.82 9.82 9.82 0 9.82 5.32
00-09-21 9.82 9.82 9.82 0 9.82 5.32
00-09-20 9.83 9.83 9.83 0 9.83 5.32
00-09-19 9.85 9.85 9.85 0 9.85 5.34
00-09-18 9.85 9.85 9.85 0 9.85 5.34
00-09-15 9.87 9.87 9.87 0 9.87 5.35
00-09-14 9.89 9.89 9.89 0 9.89 5.36
Date Open High Low Vol Cls adjCls
00-09-13 9.90 9.90 9.90 0 9.90 5.36
00-09-12 9.90 9.90 9.90 0 9.90 5.36
00-09-11 9.91 9.91 9.91 0 9.91 5.37
00-09-08 9.91 9.91 9.91 0 9.91 5.37
00-09-07 9.91 9.91 9.91 0 9.91 5.37
00-09-06 9.91 9.91 9.91 0 9.91 5.37
00-09-05 9.91 9.91 9.91 0 9.91 5.37
00-09-01 9.91 9.91 9.91 0 9.91 5.37
00-08-31 9.91 9.91 9.91 0 9.91 5.37
Date Open High Low Vol Cls adjCls
00-08-30 9.89 9.89 9.89 0 9.89 5.36
00-08-29 9.89 9.89 9.89 0 9.89 5.36
00-08-28 9.90 9.90 9.90 0 9.90 5.36
00-08-25 9.91 9.91 9.91 0 9.91 5.37
00-08-24 9.91 9.91 9.91 0 9.91 5.37
00-08-23 9.91 9.91 9.91 0 9.91 5.37
00-08-22 9.89 9.89 9.89 0 9.89 5.36
00-08-21 9.88 9.88 9.88 0 9.88 5.35
00-08-18 9.88 9.88 9.88 0 9.88 5.33
Date Open High Low Vol Cls adjCls
00-08-17 9.86 9.86 9.86 0 9.86 5.32
00-08-16 9.86 9.86 9.86 0 9.86 5.32
00-08-15 9.86 9.86 9.86 0 9.86 5.32
00-08-14 9.86 9.86 9.86 0 9.86 5.32
00-08-11 9.86 9.86 9.86 0 9.86 5.32
00-08-10 9.85 9.85 9.85 0 9.85 5.32
00-08-09 9.84 9.84 9.84 0 9.84 5.31
00-08-08 9.83 9.83 9.83 0 9.83 5.31
00-08-07 9.82 9.82 9.82 0 9.82 5.30
Date Open High Low Vol Cls adjCls
00-08-04 9.82 9.82 9.82 0 9.82 5.30
00-08-03 9.81 9.81 9.81 0 9.81 5.29
00-08-02 9.80 9.80 9.80 0 9.80 5.29
00-08-01 9.80 9.80 9.80 0 9.80 5.29
00-07-31 9.80 9.80 9.80 0 9.80 5.29
00-07-28 9.79 9.79 9.79 0 9.79 5.28
00-07-27 9.80 9.80 9.80 0 9.80 5.29
00-07-26 9.80 9.80 9.80 0 9.80 5.29
00-07-25 9.78 9.78 9.78 0 9.78 5.28
Date Open High Low Vol Cls adjCls
00-07-24 9.79 9.79 9.79 0 9.79 5.28
00-07-21 9.79 9.79 9.79 0 9.79 5.26
00-07-20 9.78 9.78 9.78 0 9.78 5.26
00-07-19 9.76 9.76 9.76 0 9.76 5.25
00-07-18 9.78 9.78 9.78 0 9.78 5.26
00-07-17 9.78 9.78 9.78 0 9.78 5.26
00-07-14 9.79 9.79 9.79 0 9.79 5.26
00-07-13 9.80 9.80 9.80 0 9.80 5.27
00-07-12 9.79 9.79 9.79 0 9.79 5.26
Date Open High Low Vol Cls adjCls
00-07-11 9.78 9.78 9.78 0 9.78 5.26
00-07-10 9.76 9.76 9.76 0 9.76 5.25
00-07-07 9.75 9.75 9.75 0 9.75 5.24
00-07-06 9.72 9.72 9.72 0 9.72 5.23
00-07-05 9.72 9.72 9.72 0 9.72 5.23
00-07-03 9.71 9.71 9.71 0 9.71 5.22
00-06-30 9.71 9.71 9.71 0 9.71 5.22
00-06-29 9.70 9.70 9.70 0 9.70 5.22
00-06-28 9.68 9.68 9.68 0 9.68 5.20
Date Open High Low Vol Cls adjCls
00-06-27 9.68 9.68 9.68 0 9.68 5.20
00-06-26 9.68 9.68 9.68 0 9.68 5.20
00-06-23 9.68 9.68 9.68 0 9.68 5.18
00-06-22 9.70 9.70 9.70 0 9.70 5.19
00-06-21 9.70 9.70 9.70 0 9.70 5.19
00-06-20 9.72 9.72 9.72 0 9.72 5.20
00-06-19 9.69 9.69 9.69 0 9.69 5.19
00-06-16 9.69 9.69 9.69 0 9.69 5.19
00-06-15 9.65 9.65 9.65 0 9.65 5.16
Date Open High Low Vol Cls adjCls
00-06-14 9.65 9.65 9.65 0 9.65 5.16
00-06-13 9.62 9.62 9.62 0 9.62 5.15
00-06-12 9.61 9.61 9.61 0 9.61 5.14
00-06-09 9.60 9.60 9.60 0 9.60 5.14
00-06-08 9.60 9.60 9.60 0 9.60 5.14
00-06-07 9.59 9.59 9.59 0 9.59 5.13
00-06-06 9.56 9.56 9.56 0 9.56 5.12
00-06-05 9.56 9.56 9.56 0 9.56 5.12
00-06-02 9.55 9.55 9.55 0 9.55 5.11
Date Open High Low Vol Cls adjCls
00-06-01 9.51 9.51 9.51 0 9.51 5.09
00-05-31 9.48 9.48 9.48 0 9.48 5.07
00-05-30 9.44 9.44 9.44 0 9.44 5.05
00-05-26 9.43 9.43 9.43 0 9.43 5.05
00-05-25 9.40 9.40 9.40 0 9.40 5.03
00-05-24 9.39 9.39 9.39 0 9.39 5.02
00-05-23 9.39 9.39 9.39 0 9.39 5.02
00-05-22 9.39 9.39 9.39 0 9.39 5.02
00-05-19 9.38 9.38 9.38 0 9.38 5.00
Date Open High Low Vol Cls adjCls
00-05-18 9.37 9.37 9.37 0 9.37 4.99
00-05-17 9.39 9.39 9.39 0 9.39 5.01
00-05-16 9.41 9.41 9.41 0 9.41 5.02
00-05-15 9.40 9.40 9.40 0 9.40 5.01
00-05-12 9.40 9.40 9.40 0 9.40 5.01
00-05-11 9.41 9.41 9.41 0 9.41 5.02
00-05-10 9.42 9.42 9.42 0 9.42 5.02
00-05-09 9.42 9.42 9.42 0 9.42 5.02
00-05-08 9.43 9.43 9.43 0 9.43 5.03
Date Open High Low Vol Cls adjCls
00-05-05 9.43 9.43 9.43 0 9.43 5.03
00-05-04 9.47 9.47 9.47 0 9.47 5.05
00-05-03 9.51 9.51 9.51 0 9.51 5.07
00-05-02 9.55 9.55 9.55 0 9.55 5.09
00-05-01 9.58 9.58 9.58 0 9.58 5.11
00-04-28 9.58 9.58 9.58 0 9.58 5.11
00-04-27 9.58 9.58 9.58 0 9.58 5.11
00-04-26 9.62 9.62 9.62 0 9.62 5.13
00-04-25 9.63 9.63 9.63 0 9.63 5.13
Date Open High Low Vol Cls adjCls
00-04-24 9.65 9.65 9.65 0 9.65 5.14
00-04-20 9.66 9.66 9.66 0 9.66 5.13
00-04-19 9.65 9.65 9.65 0 9.65 5.12
00-04-18 9.65 9.65 9.65 0 9.65 5.12
00-04-17 9.68 9.68 9.68 0 9.68 5.14
00-04-14 9.71 9.71 9.71 0 9.71 5.16
00-04-13 9.72 9.72 9.72 0 9.72 5.16
00-04-12 9.73 9.73 9.73 0 9.73 5.17
00-04-11 9.75 9.75 9.75 0 9.75 5.18
Date Open High Low Vol Cls adjCls
00-04-10 9.75 9.75 9.75 0 9.75 5.18
00-04-07 9.75 9.75 9.75 0 9.75 5.18
00-04-06 9.75 9.75 9.75 0 9.75 5.18
00-04-05 9.75 9.75 9.75 0 9.75 5.18
00-04-04 9.74 9.74 9.74 0 9.74 5.17
00-04-03 9.71 9.71 9.71 0 9.71 5.16
00-03-31 9.71 9.71 9.71 0 9.71 5.16
00-03-30 9.71 9.71 9.71 0 9.71 5.16
00-03-29 9.69 9.69 9.69 0 9.69 5.15
Date Open High Low Vol Cls adjCls
00-03-28 9.70 9.70 9.70 0 9.70 5.15
00-03-27 9.70 9.70 9.70 0 9.70 5.15
00-03-24 9.71 9.71 9.71 0 9.71 5.13
00-03-23 9.71 9.71 9.71 0 9.71 5.13
00-03-22 9.67 9.67 9.67 0 9.67 5.11
00-03-21 9.65 9.65 9.65 0 9.65 5.10
00-03-20 9.62 9.62 9.62 0 9.62 5.08
00-03-17 9.62 9.62 9.62 0 9.62 5.08
00-03-16 9.61 9.61 9.61 0 9.61 5.08
Date Open High Low Vol Cls adjCls
00-03-15 9.59 9.59 9.59 0 9.59 5.07
00-03-14 9.57 9.57 9.57 0 9.57 5.06
00-03-13 9.57 9.57 9.57 0 9.57 5.06
00-03-10 9.55 9.55 9.55 0 9.55 5.05
00-03-09 9.55 9.55 9.55 0 9.55 5.05
00-03-08 9.54 9.54 9.54 0 9.54 5.04
00-03-07 9.54 9.54 9.54 0 9.54 5.04
00-03-06 9.54 9.54 9.54 0 9.54 5.04
00-03-03 9.54 9.54 9.54 0 9.54 5.04
Date Open High Low Vol Cls adjCls
00-03-02 9.52 9.52 9.52 0 9.52 5.03
00-03-01 9.53 9.53 9.53 0 9.53 5.04
00-02-29 9.52 9.52 9.52 0 9.52 5.03
00-02-28 9.52 9.52 9.52 0 9.52 5.03
00-02-25 9.52 9.52 9.52 0 9.52 5.03
00-02-24 9.52 9.52 9.52 0 9.52 5.03
00-02-23 9.49 9.49 9.49 0 9.49 5.01
00-02-22 9.49 9.49 9.49 0 9.49 5.01
00-02-18 9.47 9.47 9.47 0 9.47 4.98
Date Open High Low Vol Cls adjCls
00-02-17 9.46 9.46 9.46 0 9.46 4.98
00-02-16 9.45 9.45 9.45 0 9.45 4.97
00-02-15 9.45 9.45 9.45 0 9.45 4.97
00-02-14 9.45 9.45 9.45 0 9.45 4.97
00-02-11 9.45 9.45 9.45 0 9.45 4.97
00-02-10 9.44 9.44 9.44 0 9.44 4.97
00-02-09 9.44 9.44 9.44 0 9.44 4.97
00-02-08 9.44 9.44 9.44 0 9.44 4.97
00-02-07 9.42 9.42 9.42 0 9.42 4.96
Date Open High Low Vol Cls adjCls
00-02-04 9.43 9.43 9.43 0 9.43 4.96
00-02-03 9.43 9.43 9.43 0 9.43 4.96
00-02-02 9.39 9.39 9.39 0 9.39 4.94
00-02-01 9.38 9.38 9.38 0 9.38 4.94
00-01-31 9.39 9.39 9.39 0 9.39 4.94
00-01-28 9.40 9.40 9.40 0 9.40 4.95
00-01-27 9.40 9.40 9.40 0 9.40 4.95
00-01-26 9.40 9.40 9.40 0 9.40 4.95
00-01-25 9.40 9.40 9.40 0 9.40 4.95
Date Open High Low Vol Cls adjCls
00-01-24 9.40 9.40 9.40 0 9.40 4.95
00-01-21 9.41 9.41 9.41 0 9.41 4.94
00-01-20 9.43 9.43 9.43 0 9.43 4.95
00-01-19 9.43 9.43 9.43 0 9.43 4.95
00-01-18 9.44 9.44 9.44 0 9.44 4.95
00-01-14 9.45 9.45 9.45 0 9.45 4.96
00-01-13 9.44 9.44 9.44 0 9.44 4.95
00-01-12 9.44 9.44 9.44 0 9.44 4.95
00-01-11 9.45 9.45 9.45 0 9.45 4.96
Date Open High Low Vol Cls adjCls
00-01-10 9.48 9.48 9.48 0 9.48 4.97
00-01-07 9.48 9.48 9.48 0 9.48 4.97
00-01-06 9.47 9.47 9.47 0 9.47 4.97
00-01-05 9.45 9.45 9.45 0 9.45 4.96
00-01-04 9.50 9.50 9.50 0 9.50 4.98
00-01-03 9.50 9.50 9.50 0 9.50 4.98
99-12-31 9.53 9.53 9.53 0 9.53 5.00
99-12-30 9.53 9.53 9.53 0 9.53 4.97
99-12-29 9.54 9.54 9.54 0 9.54 4.98
Date Open High Low Vol Cls adjCls
99-12-28 9.53 9.53 9.53 0 9.53 4.97
99-12-27 9.53 9.53 9.53 0 9.53 4.97
99-12-23 9.53 9.53 9.53 0 9.53 4.97
99-12-22 9.53 9.53 9.53 0 9.53 4.97
99-12-21 9.53 9.53 9.53 0 9.53 4.97
99-12-20 9.56 9.56 9.56 0 9.56 4.99
99-12-17 9.59 9.59 9.59 0 9.59 5.00
99-12-16 9.59 9.59 9.59 0 9.59 5.00
99-12-15 9.63 9.63 9.63 0 9.63 5.02
Date Open High Low Vol Cls adjCls
99-12-14 9.64 9.64 9.64 0 9.64 5.03
99-12-13 9.69 9.69 9.69 0 9.69 5.06
99-12-10 9.69 9.69 9.69 0 9.69 5.06
99-12-09 9.68 9.68 9.68 0 9.68 5.05
99-12-08 9.69 9.69 9.69 0 9.69 5.06
99-12-07 9.69 9.69 9.69 0 9.69 5.06
99-12-06 9.70 9.70 9.70 0 9.70 5.06
99-12-03 9.70 9.70 9.70 0 9.70 5.06
99-12-02 9.69 9.69 9.69 0 9.69 5.06
Date Open High Low Vol Cls adjCls
99-12-01 9.70 9.70 9.70 0 9.70 5.06
99-11-30 9.70 9.70 9.70 0 9.70 5.06
99-11-29 9.70 9.70 9.70 0 9.70 5.06
99-11-26 9.73 9.73 9.73 0 9.73 5.08
99-11-24 9.73 9.73 9.73 0 9.73 5.08
99-11-23 9.73 9.73 9.73 0 9.73 5.08
99-11-22 9.73 9.73 9.73 0 9.73 5.08
99-11-19 9.76 9.76 9.76 0 9.76 5.07
99-11-18 9.76 9.76 9.76 0 9.76 5.07
Date Open High Low Vol Cls adjCls
99-11-17 9.77 9.77 9.77 0 9.77 5.08
99-11-16 9.80 9.80 9.80 0 9.80 5.09
99-11-15 9.78 9.78 9.78 0 9.78 5.08
99-11-12 9.77 9.77 9.77 0 9.77 5.08
99-11-11 9.74 9.74 9.74 0 9.74 5.06
99-11-10 9.74 9.74 9.74 0 9.74 5.06
99-11-09 9.77 9.77 9.77 0 9.77 5.08
99-11-08 9.76 9.76 9.76 0 9.76 5.07
99-11-05 9.76 9.76 9.76 0 9.76 5.07
Date Open High Low Vol Cls adjCls
99-11-04 9.70 9.70 9.70 0 9.70 5.04
99-11-03 9.67 9.67 9.67 0 9.67 5.03
99-11-02 9.65 9.65 9.65 0 9.65 5.02
99-11-01 9.64 9.64 9.64 0 9.64 5.01
99-10-29 9.64 9.64 9.64 0 9.64 5.01
99-10-28 9.58 9.58 9.58 0 9.58 4.98
99-10-27 9.54 9.54 9.54 0 9.54 4.96
99-10-26 9.54 9.54 9.54 0 9.54 4.96
99-10-25 9.56 9.56 9.56 0 9.56 4.97
Date Open High Low Vol Cls adjCls
99-10-22 9.57 9.57 9.57 0 9.57 4.95
99-10-21 9.57 9.57 9.57 0 9.57 4.95
99-10-20 9.58 9.58 9.58 0 9.58 4.96
99-10-19 9.61 9.61 9.61 0 9.61 4.97
99-10-18 9.63 9.63 9.63 0 9.63 4.98
99-10-15 9.65 9.65 9.65 0 9.65 4.99
99-10-14 9.65 9.65 9.65 0 9.65 4.99
99-10-13 9.70 9.70 9.70 0 9.70 5.02
99-10-12 9.72 9.72 9.72 0 9.72 5.03
Date Open High Low Vol Cls adjCls
99-10-11 9.77 9.77 9.77 0 9.77 5.05
99-10-08 9.77 9.77 9.77 0 9.77 5.05
99-10-07 9.78 9.78 9.78 0 9.78 5.06
99-10-06 9.78 9.78 9.78 0 9.78 5.06
99-10-05 9.78 9.78 9.78 0 9.78 5.06
99-10-04 9.80 9.80 9.80 0 9.80 5.07
99-10-01 9.81 9.81 9.81 0 9.81 5.07
99-09-30 9.84 9.84 9.84 0 9.84 5.09
99-09-29 9.84 9.84 9.84 0 9.84 5.09
Date Open High Low Vol Cls adjCls
99-09-28 9.88 9.88 9.88 0 9.88 5.11
99-09-27 9.88 9.88 9.88 0 9.88 5.11
99-09-24 9.90 9.90 9.90 0 9.90 5.12
99-09-23 9.87 9.87 9.87 0 9.87 5.11
99-09-22 9.86 9.86 9.86 0 9.86 5.10
99-09-21 9.86 9.86 9.86 0 9.86 5.10
99-09-20 9.90 9.90 9.90 0 9.90 5.12
99-09-17 9.90 9.90 9.90 0 9.90 5.10
99-09-16 9.89 9.89 9.89 0 9.89 5.10
Date Open High Low Vol Cls adjCls
99-09-15 9.89 9.89 9.89 0 9.89 5.10
99-09-14 9.89 9.89 9.89 0 9.89 5.10
99-09-13 9.93 9.93 9.93 0 9.93 5.12
99-09-10 9.94 9.94 9.94 0 9.94 5.12
99-09-09 9.92 9.92 9.92 0 9.92 5.11
99-09-08 9.92 9.92 9.92 0 9.92 5.11
99-09-07 9.92 9.92 9.92 0 9.92 5.11
99-09-03 9.94 9.94 9.94 0 9.94 5.12
99-09-02 9.90 9.90 9.90 0 9.90 5.10
Date Open High Low Vol Cls adjCls
99-09-01 9.94 9.94 9.94 0 9.94 5.12
99-08-31 9.95 9.95 9.95 0 9.95 5.13
99-08-30 9.97 9.97 9.97 0 9.97 5.14
99-08-27 9.98 9.98 9.98 0