Victory Munder Mid-Cap Core Growth A (MGOAX)

36.95
-0.19 (-0.51%)
Exchange
NAS
PEGRatio
0.00

Victory Munder Mid-Cap Core Growth A (MGOAX) Historicals

Date Open High Low Vol Cls adjCls
16-09-23 36.95 36.95 36.95 0 36.95 36.95
16-09-22 37.14 37.14 37.14 0 37.14 37.14
16-09-21 36.74 36.74 36.74 0 36.74 36.74
16-09-20 36.35 36.35 36.35 0 36.35 36.35
16-09-19 36.46 36.46 36.46 0 36.46 36.46
16-09-16 36.26 36.26 36.26 0 36.26 36.26
16-09-15 36.47 36.47 36.47 0 36.47 36.47
16-09-14 36.11 36.11 36.11 0 36.11 36.11
16-09-13 36.13 36.13 36.13 0 36.13 36.13
Date Open High Low Vol Cls adjCls
16-09-12 36.73 36.73 36.73 0 36.73 36.73
16-09-09 36.29 36.29 36.29 0 36.29 36.29
16-09-08 37.35 37.35 37.35 0 37.35 37.35
16-09-07 37.53 37.53 37.53 0 37.53 37.53
16-09-06 37.48 37.48 37.48 0 37.48 37.48
16-09-02 37.55 37.55 37.55 0 37.55 37.55
16-09-01 37.36 37.36 37.36 0 37.36 37.36
16-08-31 37.32 37.32 37.32 0 37.32 37.32
16-08-30 37.41 37.41 37.41 0 37.41 37.41
Date Open High Low Vol Cls adjCls
16-08-29 37.48 37.48 37.48 0 37.48 37.48
16-08-26 37.29 37.29 37.29 0 37.29 37.29
16-08-25 37.31 37.31 37.31 0 37.31 37.31
16-08-24 37.38 37.38 37.38 0 37.38 37.38
16-08-23 37.61 37.61 37.61 0 37.61 37.61
16-08-22 37.47 37.47 37.47 0 37.47 37.47
16-08-19 37.42 37.42 37.42 0 37.42 37.42
16-08-18 37.38 37.38 37.38 0 37.38 37.38
16-08-17 37.19 37.19 37.19 0 37.19 37.19
Date Open High Low Vol Cls adjCls
16-08-16 37.20 37.20 37.20 0 37.20 37.20
16-08-15 37.70 37.70 37.70 0 37.70 37.70
16-08-12 37.49 37.49 37.49 0 37.49 37.49
16-08-11 37.47 37.47 37.47 0 37.47 37.47
16-08-10 37.33 37.33 37.33 0 37.33 37.33
16-08-09 37.41 37.41 37.41 0 37.41 37.41
16-08-08 37.37 37.37 37.37 0 37.37 37.37
16-08-05 37.47 37.47 37.47 0 37.47 37.47
16-08-04 37.15 37.15 37.15 0 37.15 37.15
Date Open High Low Vol Cls adjCls
16-08-03 37.08 37.08 37.08 0 37.08 37.08
16-08-02 36.88 36.88 36.88 0 36.88 36.88
16-08-01 37.31 37.31 37.31 0 37.31 37.31
16-07-29 37.43 37.43 37.43 0 37.43 37.43
16-07-28 37.37 37.37 37.37 0 37.37 37.37
16-07-27 37.16 37.16 37.16 0 37.16 37.16
16-07-26 37.32 37.32 37.32 0 37.32 37.32
16-07-25 37.18 37.18 37.18 0 37.18 37.18
16-07-22 37.28 37.28 37.28 0 37.28 37.28
Date Open High Low Vol Cls adjCls
16-07-21 37.11 37.11 37.11 0 37.11 37.11
16-07-20 37.27 37.27 37.27 0 37.27 37.27
16-07-19 37.08 37.08 37.08 0 37.08 37.08
16-07-18 37.15 37.15 37.15 0 37.15 37.15
16-07-15 37.08 37.08 37.08 0 37.08 37.08
16-07-14 37.14 37.14 37.14 0 37.14 37.14
16-07-13 36.95 36.95 36.95 0 36.95 36.95
16-07-12 37.04 37.04 37.04 0 37.04 37.04
16-07-11 36.78 36.78 36.78 0 36.78 36.78
Date Open High Low Vol Cls adjCls
16-07-08 36.64 36.64 36.64 0 36.64 36.64
16-07-07 35.95 35.95 35.95 0 35.95 35.95
16-07-06 35.75 35.75 35.75 0 35.75 35.75
16-07-05 35.57 35.57 35.57 0 35.57 35.57
16-07-01 36.02 36.02 36.02 0 36.02 36.02
16-06-30 35.99 35.99 35.99 0 35.99 35.99
16-06-29 35.45 35.45 35.45 0 35.45 35.45
16-06-28 34.79 34.79 34.79 0 34.79 34.79
16-06-27 34.10 34.10 34.10 0 34.10 34.10
Date Open High Low Vol Cls adjCls
16-06-24 35.15 35.15 35.15 0 35.15 35.15
16-06-23 36.77 36.77 36.77 0 36.77 36.77
16-06-22 36.19 36.19 36.19 0 36.19 36.19
16-06-21 36.25 36.25 36.25 0 36.25 36.25
16-06-20 36.21 36.21 36.21 0 36.21 36.21
16-06-17 35.83 35.83 35.83 0 35.83 35.83
16-06-16 35.86 35.86 35.86 0 35.86 35.86
16-06-15 35.89 35.89 35.89 0 35.89 35.89
16-06-14 35.85 35.85 35.85 0 35.85 35.85
Date Open High Low Vol Cls adjCls
16-06-13 36.01 36.01 36.01 0 36.01 36.01
16-06-10 36.34 36.34 36.34 0 36.34 36.34
16-06-09 36.93 36.93 36.93 0 36.93 36.93
16-06-08 37.09 37.09 37.09 0 37.09 37.09
16-06-07 36.98 36.98 36.98 0 36.98 36.98
16-06-06 36.76 36.76 36.76 0 36.76 36.76
16-06-03 36.59 36.59 36.59 0 36.59 36.59
16-06-02 36.78 36.78 36.78 0 36.78 36.78
16-06-01 36.64 36.64 36.64 0 36.64 36.64
Date Open High Low Vol Cls adjCls
16-05-31 36.51 36.51 36.51 0 36.51 36.51
16-05-27 36.48 36.48 36.48 0 36.48 36.48
16-05-26 36.26 36.26 36.26 0 36.26 36.26
16-05-25 36.25 36.25 36.25 0 36.25 36.25
16-05-24 36.02 36.02 36.02 0 36.02 36.02
16-05-23 35.40 35.40 35.40 0 35.40 35.40
16-05-20 35.47 35.47 35.47 0 35.47 35.47
16-05-19 35.11 35.11 35.11 0 35.11 35.11
16-05-18 35.28 35.28 35.28 0 35.28 35.28
Date Open High Low Vol Cls adjCls
16-05-17 35.19 35.19 35.19 0 35.19 35.19
16-05-16 35.53 35.53 35.53 0 35.53 35.53
16-05-13 35.15 35.15 35.15 0 35.15 35.15
16-05-12 35.50 35.50 35.50 0 35.50 35.50
16-05-11 35.62 35.62 35.62 0 35.62 35.62
16-05-10 36.11 36.11 36.11 0 36.11 36.11
16-05-09 35.62 35.62 35.62 0 35.62 35.62
16-05-06 35.56 35.56 35.56 0 35.56 35.56
16-05-05 35.34 35.34 35.34 0 35.34 35.34
Date Open High Low Vol Cls adjCls
16-05-04 35.42 35.42 35.42 0 35.42 35.42
16-05-03 35.58 35.58 35.58 0 35.58 35.58
16-05-02 36.07 36.07 36.07 0 36.07 36.07
16-04-29 35.75 35.75 35.75 0 35.75 35.75
16-04-28 36.03 36.03 36.03 0 36.03 36.03
16-04-27 36.54 36.54 36.54 0 36.54 36.54
16-04-26 36.35 36.35 36.35 0 36.35 36.35
16-04-25 36.05 36.05 36.05 0 36.05 36.05
16-04-22 36.24 36.24 36.24 0 36.24 36.24
Date Open High Low Vol Cls adjCls
16-04-21 36.13 36.13 36.13 0 36.13 36.13
16-04-20 36.36 36.36 36.36 0 36.36 36.36
16-04-19 36.33 36.33 36.33 0 36.33 36.33
16-04-18 36.24 36.24 36.24 0 36.24 36.24
16-04-15 36.07 36.07 36.07 0 36.07 36.07
16-04-14 36.11 36.11 36.11 0 36.11 36.11
16-04-13 36.25 36.25 36.25 0 36.25 36.25
16-04-12 35.65 35.65 35.65 0 35.65 35.65
16-04-11 35.36 35.36 35.36 0 35.36 35.36
Date Open High Low Vol Cls adjCls
16-04-08 35.50 35.50 35.50 0 35.50 35.50
16-04-07 35.40 35.40 35.40 0 35.40 35.40
16-04-06 35.89 35.89 35.89 0 35.89 35.89
16-04-05 35.42 35.42 35.42 0 35.42 35.42
16-04-04 35.79 35.79 35.79 0 35.79 35.79
16-04-01 36.11 36.11 36.11 0 36.11 36.11
16-03-31 35.83 35.83 35.83 0 35.83 35.83
16-03-30 35.86 35.86 35.86 0 35.86 35.86
16-03-29 35.72 35.72 35.72 0 35.72 35.72
Date Open High Low Vol Cls adjCls
16-03-28 35.25 35.25 35.25 0 35.25 35.25
16-03-24 35.16 35.16 35.16 0 35.16 35.16
16-03-23 35.16 35.16 35.16 0 35.16 35.16
16-03-22 35.53 35.53 35.53 0 35.53 35.53
16-03-21 35.53 35.53 35.53 0 35.53 35.53
16-03-18 35.56 35.56 35.56 0 35.56 35.56
16-03-17 35.31 35.31 35.31 0 35.31 35.31
16-03-16 34.95 34.95 34.95 0 34.95 34.95
16-03-15 34.66 34.66 34.66 0 34.66 34.66
Date Open High Low Vol Cls adjCls
16-03-14 34.85 34.85 34.85 0 34.85 34.85
16-03-11 34.95 34.95 34.95 0 34.95 34.95
16-03-10 34.17 34.17 34.17 0 34.17 34.17
16-03-09 34.20 34.20 34.20 0 34.20 34.20
16-03-08 34.03 34.03 34.03 0 34.03 34.03
16-03-07 34.56 34.56 34.56 0 34.56 34.56
16-03-04 34.53 34.53 34.53 0 34.53 34.53
16-03-03 34.35 34.35 34.35 0 34.35 34.35
16-03-02 34.06 34.06 34.06 0 34.06 34.06
Date Open High Low Vol Cls adjCls
16-03-01 33.90 33.90 33.90 0 33.90 33.90
16-02-29 33.06 33.06 33.06 0 33.06 33.06
16-02-26 33.31 33.31 33.31 0 33.31 33.31
16-02-25 33.16 33.16 33.16 0 33.16 33.16
16-02-24 32.73 32.73 32.73 0 32.73 32.73
16-02-23 32.48 32.48 32.48 0 32.48 32.48
16-02-22 32.81 32.81 32.81 0 32.81 32.81
16-02-19 32.25 32.25 32.25 0 32.25 32.25
16-02-18 32.21 32.21 32.21 0 32.21 32.21
Date Open High Low Vol Cls adjCls
16-02-17 32.46 32.46 32.46 0 32.46 32.46
16-02-16 31.87 31.87 31.87 0 31.87 31.87
16-02-12 31.18 31.18 31.18 0 31.18 31.18
16-02-11 30.48 30.48 30.48 0 30.48 30.48
16-02-10 30.94 30.94 30.94 0 30.94 30.94
16-02-09 30.79 30.79 30.79 0 30.79 30.79
16-02-08 30.82 30.82 30.82 0 30.82 30.82
16-02-05 31.68 31.68 31.68 0 31.68 31.68
16-02-04 32.52 32.52 32.52 0 32.52 32.52
Date Open High Low Vol Cls adjCls
16-02-03 32.40 32.40 32.40 0 32.40 32.40
16-02-02 32.36 32.36 32.36 0 32.36 32.36
16-02-01 33.13 33.13 33.13 0 33.13 33.13
16-01-29 33.03 33.03 33.03 0 33.03 33.03
16-01-28 32.07 32.07 32.07 0 32.07 32.07
16-01-27 32.13 32.13 32.13 0 32.13 32.13
16-01-26 32.51 32.51 32.51 0 32.51 32.51
16-01-25 31.95 31.95 31.95 0 31.95 31.95
16-01-22 32.56 32.56 32.56 0 32.56 32.56
Date Open High Low Vol Cls adjCls
16-01-21 31.81 31.81 31.81 0 31.81 31.81
16-01-20 31.68 31.68 31.68 0 31.68 31.68
16-01-19 31.91 31.91 31.91 0 31.91 31.91
16-01-15 32.01 32.01 32.01 0 32.01 32.01
16-01-14 32.58 32.58 32.58 0 32.58 32.58
16-01-13 32.21 32.21 32.21 0 32.21 32.21
16-01-12 33.16 33.16 33.16 0 33.16 33.16
16-01-11 32.92 32.92 32.92 0 32.92 32.92
16-01-08 33.07 33.07 33.07 0 33.07 33.07
Date Open High Low Vol Cls adjCls
16-01-07 33.43 33.43 33.43 0 33.43 33.43
16-01-06 34.29 34.29 34.29 0 34.29 34.29
16-01-05 34.96 34.96 34.96 0 34.96 34.96
16-01-04 35.00 35.00 35.00 0 35.00 35.00
15-12-31 35.47 35.47 35.47 0 35.47 35.47
15-12-30 35.76 35.76 35.76 0 35.76 35.76
15-12-29 36.03 36.03 36.03 0 36.03 36.03
15-12-28 39.55 39.55 39.55 0 39.55 35.67
15-12-24 39.64 39.64 39.64 0 39.64 35.75
Date Open High Low Vol Cls adjCls
15-12-23 39.66 39.66 39.66 0 39.66 35.77
15-12-22 39.07 39.07 39.07 0 39.07 35.23
15-12-21 38.75 38.75 38.75 0 38.75 34.94
15-12-18 38.48 38.48 38.48 0 38.48 34.70
15-12-17 38.98 38.98 38.98 0 38.98 35.15
15-12-16 39.57 39.57 39.57 0 39.57 35.68
15-12-15 39.08 39.08 39.08 0 39.08 35.24
15-12-14 38.56 38.56 38.56 0 38.56 34.77
15-12-11 38.70 38.70 38.70 0 38.70 34.90
Date Open High Low Vol Cls adjCls
15-12-10 39.44 39.44 39.44 0 39.44 35.57
15-12-09 39.32 39.32 39.32 0 39.32 35.46
15-12-08 39.71 39.71 39.71 0 39.71 35.81
15-12-07 39.92 39.92 39.92 0 39.92 36.00
15-12-04 40.37 40.37 40.37 0 40.37 36.41
15-12-03 39.69 39.69 39.69 0 39.69 35.79
15-12-02 40.22 40.22 40.22 0 40.22 36.27
15-12-01 40.69 40.69 40.69 0 40.69 36.69
15-11-30 40.33 40.33 40.33 0 40.33 36.37
Date Open High Low Vol Cls adjCls
15-11-27 40.47 40.47 40.47 0 40.47 36.50
15-11-25 40.36 40.36 40.36 0 40.36 36.40
15-11-24 40.20 40.20 40.20 0 40.20 36.25
15-11-23 40.02 40.02 40.02 0 40.02 36.09
15-11-20 39.95 39.95 39.95 0 39.95 36.03
15-11-19 39.99 39.99 39.99 0 39.99 36.06
15-11-18 40.15 40.15 40.15 0 40.15 36.21
15-11-17 39.57 39.57 39.57 0 39.57 35.68
15-11-16 39.66 39.66 39.66 0 39.66 35.77
Date Open High Low Vol Cls adjCls
15-11-13 39.18 39.18 39.18 0 39.18 35.33
15-11-12 39.65 39.65 39.65 0 39.65 35.76
15-11-11 40.46 40.46 40.46 0 40.46 36.49
15-11-10 40.62 40.62 40.62 0 40.62 36.63
15-11-09 40.59 40.59 40.59 0 40.59 36.60
15-11-06 41.03 41.03 41.03 0 41.03 37.00
15-11-05 40.82 40.82 40.82 0 40.82 36.81
15-11-04 40.91 40.91 40.91 0 40.91 36.89
15-11-03 41.00 41.00 41.00 0 41.00 36.97
Date Open High Low Vol Cls adjCls
15-11-02 41.01 41.01 41.01 0 41.01 36.98
15-10-30 40.62 40.62 40.62 0 40.62 36.63
15-10-29 40.60 40.60 40.60 0 40.60 36.61
15-10-28 40.89 40.89 40.89 0 40.89 36.87
15-10-27 40.17 40.17 40.17 0 40.17 36.23
15-10-26 40.53 40.53 40.53 0 40.53 36.55
15-10-23 40.57 40.57 40.57 0 40.57 36.59
15-10-22 40.41 40.41 40.41 0 40.41 36.44
15-10-21 39.91 39.91 39.91 0 39.91 35.99
Date Open High Low Vol Cls adjCls
15-10-20 40.42 40.42 40.42 0 40.42 36.45
15-10-19 40.37 40.37 40.37 0 40.37 36.41
15-10-16 40.46 40.46 40.46 0 40.46 36.49
15-10-15 40.42 40.42 40.42 0 40.42 36.45
15-10-14 39.82 39.82 39.82 0 39.82 35.91
15-10-13 40.08 40.08 40.08 0 40.08 36.14
15-10-12 40.59 40.59 40.59 0 40.59 36.60
15-10-09 40.53 40.53 40.53 0 40.53 36.55
15-10-08 40.49 40.49 40.49 0 40.49 36.51
Date Open High Low Vol Cls adjCls
15-10-07 40.17 40.17 40.17 0 40.17 36.23
15-10-06 39.72 39.72 39.72 0 39.72 35.82
15-10-05 39.99 39.99 39.99 0 39.99 36.06
15-10-02 39.32 39.32 39.32 0 39.32 35.46
15-10-01 38.83 38.83 38.83 0 38.83 35.02
15-09-30 38.76 38.76 38.76 0 38.76 34.95
15-09-29 38.05 38.05 38.05 0 38.05 34.31
15-09-28 38.06 38.06 38.06 0 38.06 34.32
15-09-25 39.27 39.27 39.27 0 39.27 35.41
Date Open High Low Vol Cls adjCls
15-09-24 39.28 39.28 39.28 0 39.28 35.42
15-09-23 39.63 39.63 39.63 0 39.63 35.74
15-09-22 39.78 39.78 39.78 0 39.78 35.87
15-09-21 40.48 40.48 40.48 0 40.48 36.50
15-09-18 40.35 40.35 40.35 0 40.35 36.39
15-09-17 41.01 41.01 41.01 0 41.01 36.98
15-09-16 41.06 41.06 41.06 0 41.06 37.03
15-09-15 40.80 40.80 40.80 0 40.80 36.79
15-09-14 40.39 40.39 40.39 0 40.39 36.42
Date Open High Low Vol Cls adjCls
15-09-11 40.54 40.54 40.54 0 40.54 36.56
15-09-10 40.36 40.36 40.36 0 40.36 36.40
15-09-09 40.24 40.24 40.24 0 40.24 36.29
15-09-08 40.83 40.83 40.83 0 40.83 36.82
15-09-04 39.81 39.81 39.81 0 39.81 35.90
15-09-03 40.35 40.35 40.35 0 40.35 36.39
15-09-02 40.24 40.24 40.24 0 40.24 36.29
15-09-01 39.61 39.61 39.61 0 39.61 35.72
15-08-31 40.83 40.83 40.83 0 40.83 36.82
Date Open High Low Vol Cls adjCls
15-08-28 41.20 41.20 41.20 0 41.20 37.15
15-08-27 41.07 41.07 41.07 0 41.07 37.04
15-08-26 39.94 39.94 39.94 0 39.94 36.02
15-08-25 38.73 38.73 38.73 0 38.73 34.93
15-08-24 39.10 39.10 39.10 0 39.10 35.26
15-08-21 40.68 40.68 40.68 0 40.68 36.69
15-08-20 41.87 41.87 41.87 0 41.87 37.76
15-08-19 42.88 42.88 42.88 0 42.88 38.67
15-08-18 43.23 43.23 43.23 0 43.23 38.98
Date Open High Low Vol Cls adjCls
15-08-17 43.37 43.37 43.37 0 43.37 39.11
15-08-14 43.04 43.04 43.04 0 43.04 38.81
15-08-13 42.82 42.82 42.82 0 42.82 38.61
15-08-12 42.76 42.76 42.76 0 42.76 38.56
15-08-11 42.92 42.92 42.92 0 42.92 38.71
15-08-10 43.36 43.36 43.36 0 43.36 39.10
15-08-07 42.67 42.67 42.67 0 42.67 38.48
15-08-06 42.71 42.71 42.71 0 42.71 38.52
15-08-05 43.05 43.05 43.05 0 43.05 38.82
Date Open High Low Vol Cls adjCls
15-08-04 42.86 42.86 42.86 0 42.86 38.65
15-08-03 42.86 42.86 42.86 0 42.86 38.65
15-07-31 43.02 43.02 43.02 0 43.02 38.80
15-07-30 43.04 43.04 43.04 0 43.04 38.81
15-07-29 43.10 43.10 43.10 0 43.10 38.87
15-07-28 42.64 42.64 42.64 0 42.64 38.45
15-07-27 42.08 42.08 42.08 0 42.08 37.95
15-07-24 42.64 42.64 42.64 0 42.64 38.45
15-07-23 43.04 43.04 43.04 0 43.04 38.81
Date Open High Low Vol Cls adjCls
15-07-22 43.18 43.18 43.18 0 43.18 38.94
15-07-21 43.12 43.12 43.12 0 43.12 38.89
15-07-20 43.35 43.35 43.35 0 43.35 39.09
15-07-17 43.39 43.39 43.39 0 43.39 39.13
15-07-16 43.71 43.71 43.71 0 43.71 39.42
15-07-15 43.58 43.58 43.58 0 43.58 39.30
15-07-14 43.82 43.82 43.82 0 43.82 39.52
15-07-13 43.61 43.61 43.61 0 43.61 39.33
15-07-10 43.19 43.19 43.19 0 43.19 38.95
Date Open High Low Vol Cls adjCls
15-07-09 42.69 42.69 42.69 0 42.69 38.50
15-07-08 42.57 42.57 42.57 0 42.57 38.39
15-07-07 43.37 43.37 43.37 0 43.37 39.11
15-07-06 43.22 43.22 43.22 0 43.22 38.98
15-07-02 43.50 43.50 43.50 0 43.50 39.23
15-07-01 43.54 43.54 43.54 0 43.54 39.26
15-06-30 43.31 43.31 43.31 0 43.31 39.06
15-06-29 43.09 43.09 43.09 0 43.09 38.86
15-06-26 44.10 44.10 44.10 0 44.10 39.77
Date Open High Low Vol Cls adjCls
15-06-25 44.13 44.13 44.13 0 44.13 39.80
15-06-24 44.19 44.19 44.19 0 44.19 39.85
15-06-23 44.64 44.64 44.64 0 44.64 40.26
15-06-22 44.69 44.69 44.69 0 44.69 40.30
15-06-19 44.47 44.47 44.47 0 44.47 40.10
15-06-18 44.65 44.65 44.65 0 44.65 40.27
15-06-17 44.14 44.14 44.14 0 44.14 39.81
15-06-16 44.11 44.11 44.11 0 44.11 39.78
15-06-15 43.89 43.89 43.89 0 43.89 39.58
Date Open High Low Vol Cls adjCls
15-06-12 44.07 44.07 44.07 0 44.07 39.74
15-06-11 44.29 44.29 44.29 0 44.29 39.94
15-06-10 44.09 44.09 44.09 0 44.09 39.76
15-06-09 43.58 43.58 43.58 0 43.58 39.30
15-06-08 43.64 43.64 43.64 0 43.64 39.35
15-06-05 43.92 43.92 43.92 0 43.92 39.61
15-06-04 43.88 43.88 43.88 0 43.88 39.57
15-06-03 44.29 44.29 44.29 0 44.29 39.94
15-06-02 44.15 44.15 44.15 0 44.15 39.81
Date Open High Low Vol Cls adjCls
15-06-01 44.21 44.21 44.21 0 44.21 39.87
15-05-29 44.12 44.12 44.12 0 44.12 39.79
15-05-28 44.37 44.37 44.37 0 44.37 40.01
15-05-27 44.44 44.44 44.44 0 44.44 40.08
15-05-26 44.02 44.02 44.02 0 44.02 39.70
15-05-22 44.48 44.48 44.48 0 44.48 40.11
15-05-21 44.55 44.55 44.55 0 44.55 40.17
15-05-20 44.49 44.49 44.49 0 44.49 40.12
15-05-19 44.44 44.44 44.44 0 44.44 40.08
Date Open High Low Vol Cls adjCls
15-05-18 44.51 44.51 44.51 0 44.51 40.14
15-05-15 44.15 44.15 44.15 0 44.15 39.81
15-05-14 44.06 44.06 44.06 0 44.06 39.73
15-05-13 43.65 43.65 43.65 0 43.65 39.36
15-05-12 43.64 43.64 43.64 0 43.64 39.35
15-05-11 43.73 43.73 43.73 0 43.73 39.44
15-05-08 43.79 43.79 43.79 0 43.79 39.49
15-05-07 43.44 43.44 43.44 0 43.44 39.17
15-05-06 43.36 43.36 43.36 0 43.36 39.10
Date Open High Low Vol Cls adjCls
15-05-05 43.47 43.47 43.47 0 43.47 39.20
15-05-04 44.07 44.07 44.07 0 44.07 39.74
15-05-01 43.84 43.84 43.84 0 43.84 39.53
15-04-30 43.40 43.40 43.40 0 43.40 39.14
15-04-29 43.93 43.93 43.93 0 43.93 39.62
15-04-28 44.03 44.03 44.03 0 44.03 39.71
15-04-27 43.99 43.99 43.99 0 43.99 39.67
15-04-24 44.24 44.24 44.24 0 44.24 39.90
15-04-23 44.46 44.46 44.46 0 44.46 40.09
Date Open High Low Vol Cls adjCls
15-04-22 44.38 44.38 44.38 0 44.38 40.02
15-04-21 44.24 44.24 44.24 0 44.24 39.90
15-04-20 44.12 44.12 44.12 0 44.12 39.79
15-04-17 43.72 43.72 43.72 0 43.72 39.43
15-04-16 44.23 44.23 44.23 0 44.23 39.89
15-04-15 44.28 44.28 44.28 0 44.28 39.93
15-04-14 44.05 44.05 44.05 0 44.05 39.72
15-04-13 44.09 44.09 44.09 0 44.09 39.76
15-04-10 44.28 44.28 44.28 0 44.28 39.93
Date Open High Low Vol Cls adjCls
15-04-09 44.22 44.22 44.22 0 44.22 39.88
15-04-08 44.05 44.05 44.05 0 44.05 39.72
15-04-07 43.69 43.69 43.69 0 43.69 39.40
15-04-06 43.87 43.87 43.87 0 43.87 39.56
15-04-02 43.62 43.62 43.62 0 43.62 39.34
15-04-01 43.36 43.36 43.36 0 43.36 39.10
15-03-31 43.66 43.66 43.66 0 43.66 39.37
15-03-30 43.92 43.92 43.92 0 43.92 39.61
15-03-27 43.30 43.30 43.30 0 43.30 39.05
Date Open High Low Vol Cls adjCls
15-03-26 42.90 42.90 42.90 0 42.90 38.69
15-03-25 42.87 42.87 42.87 0 42.87 38.66
15-03-24 43.65 43.65 43.65 0 43.65 39.36
15-03-23 43.83 43.83 43.83 0 43.83 39.53
15-03-20 44.10 44.10 44.10 0 44.10 39.77
15-03-19 43.77 43.77 43.77 0 43.77 39.47
15-03-18 43.83 43.83 43.83 0 43.83 39.53
15-03-17 43.35 43.35 43.35 0 43.35 39.09
15-03-16 43.43 43.43 43.43 0 43.43 39.16
Date Open High Low Vol Cls adjCls
15-03-13 42.84 42.84 42.84 0 42.84 38.63
15-03-12 43.06 43.06 43.06 0 43.06 38.83
15-03-11 42.49 42.49 42.49 0 42.49 38.32
15-03-10 42.31 42.31 42.31 0 42.31 38.15
15-03-09 42.88 42.88 42.88 0 42.88 38.67
15-03-06 42.69 42.69 42.69 0 42.69 38.50
15-03-05 43.23 43.23 43.23 0 43.23 38.98
15-03-04 43.02 43.02 43.02 0 43.02 38.80
15-03-03 43.23 43.23 43.23 0 43.23 38.98
Date Open High Low Vol Cls adjCls
15-03-02 43.45 43.45 43.45 0 43.45 39.18
15-02-27 43.02 43.02 43.02 0 43.02 38.80
15-02-26 43.06 43.06 43.06 0 43.06 38.83
15-02-25 42.98 42.98 42.98 0 42.98 38.76
15-02-24 43.00 43.00 43.00 0 43.00 38.78
15-02-23 42.91 42.91 42.91 0 42.91 38.70
15-02-20 42.87 42.87 42.87 0 42.87 38.66
15-02-19 42.60 42.60 42.60 0 42.60 38.42
15-02-18 42.60 42.60 42.60 0 42.60 38.42
Date Open High Low Vol Cls adjCls
15-02-17 42.51 42.51 42.51 0 42.51 38.34
15-02-13 42.47 42.47 42.47 0 42.47 38.30
15-02-12 42.30 42.30 42.30 0 42.30 38.15
15-02-11 41.92 41.92 41.92 0 41.92 37.80
15-02-10 41.96 41.96 41.96 0 41.96 37.84
15-02-09 41.55 41.55 41.55 0 41.55 37.47
15-02-06 41.84 41.84 41.84 0 41.84 37.73
15-02-05 41.92 41.92 41.92 0 41.92 37.80
15-02-04 41.39 41.39 41.39 0 41.39 37.33
Date Open High Low Vol Cls adjCls
15-02-03 41.47 41.47 41.47 0 41.47 37.40
15-02-02 40.73 40.73 40.73 0 40.73 36.73
15-01-30 40.30 40.30 40.30 0 40.30 36.34
15-01-29 40.85 40.85 40.85 0 40.85 36.84
15-01-28 40.46 40.46 40.46 0 40.46 36.49
15-01-27 41.02 41.02 41.02 0 41.02 36.99
15-01-26 41.33 41.33 41.33 0 41.33 37.27
15-01-23 40.94 40.94 40.94 0 40.94 36.92
15-01-22 41.05 41.05 41.05 0 41.05 37.02
Date Open High Low Vol Cls adjCls
15-01-21 40.46 40.46 40.46 0 40.46 36.49
15-01-20 40.16 40.16 40.16 0 40.16 36.22
15-01-16 40.20 40.20 40.20 0 40.20 36.25
15-01-15 39.60 39.60 39.60 0 39.60 35.71
15-01-14 40.08 40.08 40.08 0 40.08 36.14
15-01-13 40.25 40.25 40.25 0 40.25 36.30
15-01-12 40.36 40.36 40.36 0 40.36 36.40
15-01-09 40.72 40.72 40.72 0 40.72 36.72
15-01-08 41.07 41.07 41.07 0 41.07 37.04
Date Open High Low Vol Cls adjCls
15-01-07 40.34 40.34 40.34 0 40.34 36.38
15-01-06 39.88 39.88 39.88 0 39.88 35.96
15-01-05 40.39 40.39 40.39 0 40.39 36.42
15-01-02 41.19 41.19 41.19 0 41.19 37.14
14-12-31 41.19 41.19 41.19 0 41.19 37.14
14-12-30 41.55 41.55 41.55 0 41.55 37.47
14-12-29 46.50 46.50 46.50 0 46.50 41.93
14-12-26 46.50 46.50 46.50 0 46.50 37.58
14-12-24 46.41 46.41 46.41 0 46.41 37.51
Date Open High Low Vol Cls adjCls
14-12-23 46.34 46.34 46.34 0 46.34 37.45
14-12-22 46.13 46.13 46.13 0 46.13 37.28
14-12-19 45.91 45.91 45.91 0 45.91 37.10
14-12-18 45.68 45.68 45.68 0 45.68 36.92
14-12-17 44.71 44.71 44.71 0 44.71 36.13
14-12-16 43.64 43.64 43.64 0 43.64 35.27
14-12-15 43.89 43.89 43.89 0 43.89 35.47
14-12-12 44.15 44.15 44.15 0 44.15 35.68
14-12-11 44.90 44.90 44.90 0 44.90 36.29
Date Open High Low Vol Cls adjCls
14-12-10 44.67 44.67 44.67 0 44.67 36.10
14-12-09 45.64 45.64 45.64 0 45.64 36.88
14-12-08 45.44 45.44 45.44 0 45.44 36.72
14-12-05 45.97 45.97 45.97 0 45.97 37.15
14-12-04 45.95 45.95 45.95 0 45.95 37.14
14-12-03 46.06 46.06 46.06 0 46.06 37.22
14-12-02 45.66 45.66 45.66 0 45.66 36.90
14-12-01 45.46 45.46 45.46 0 45.46 36.74
14-11-28 45.95 45.95 45.95 0 45.95 37.14
Date Open High Low Vol Cls adjCls
14-11-26 46.40 46.40 46.40 0 46.40 37.50
14-11-25 46.29 46.29 46.29 0 46.29 37.41
14-11-24 46.37 46.37 46.37 0 46.37 37.47
14-11-21 46.11 46.11 46.11 0 46.11 37.26
14-11-20 45.77 45.77 45.77 0 45.77 36.99
14-11-19 45.50 45.50 45.50 0 45.50 36.77
14-11-18 45.55 45.55 45.55 0 45.55 36.81
14-11-17 45.25 45.25 45.25 0 45.25 36.57
14-11-14 45.21 45.21 45.21 0 45.21 36.54
Date Open High Low Vol Cls adjCls
14-11-13 45.25 45.25 45.25 0 45.25 36.57
14-11-12 45.32 45.32 45.32 0 45.32 36.63
14-11-11 45.23 45.23 45.23 0 45.23 36.55
14-11-10 45.24 45.24 45.24 0 45.24 36.56
14-11-07 45.17 45.17 45.17 0 45.17 36.50
14-11-06 45.08 45.08 45.08 0 45.08 36.43
14-11-05 44.69 44.69 44.69 0 44.69 36.12
14-11-04 44.34 44.34 44.34 0 44.34 35.83
14-11-03 44.69 44.69 44.69 0 44.69 36.12
Date Open High Low Vol Cls adjCls
14-10-31 44.75 44.75 44.75 0 44.75 36.17
14-10-30 44.08 44.08 44.08 0 44.08 35.62
14-10-29 43.86 43.86 43.86 0 43.86 35.45
14-10-28 43.91 43.91 43.91 0 43.91 35.49
14-10-27 43.24 43.24 43.24 0 43.24 34.94
14-10-24 43.37 43.37 43.37 0 43.37 35.05
14-10-23 43.09 43.09 43.09 0 43.09 34.82
14-10-22 42.47 42.47 42.47 0 42.47 34.32
14-10-21 43.08 43.08 43.08 0 43.08 34.82
Date Open High Low Vol Cls adjCls
14-10-20 41.94 41.94 41.94 0 41.94 33.89
14-10-17 41.48 41.48 41.48 0 41.48 33.52
14-10-16 41.01 41.01 41.01 0 41.01 33.14
14-10-15 40.58 40.58 40.58 0 40.58 32.80
14-10-14 40.68 40.68 40.68 0 40.68 32.88
14-10-13 40.35 40.35 40.35 0 40.35 32.61
14-10-10 41.23 41.23 41.23 0 41.23 33.32
14-10-09 42.09 42.09 42.09 0 42.09 34.02
14-10-08 43.18 43.18 43.18 0 43.18 34.90
Date Open High Low Vol Cls adjCls
14-10-07 42.47 42.47 42.47 0 42.47 34.32
14-10-06 43.16 43.16 43.16 0 43.16 34.88
14-10-03 43.34 43.34 43.34 0 43.34 35.03
14-10-02 42.88 42.88 42.88 0 42.88 34.65
14-10-01 42.76 42.76 42.76 0 42.76 34.56
14-09-30 43.49 43.49 43.49 0 43.49 35.15
14-09-29 43.87 43.87 43.87 0 43.87 35.45
14-09-26 43.91 43.91 43.91 0 43.91 35.49
14-09-25 43.49 43.49 43.49 0 43.49 35.15
Date Open High Low Vol Cls adjCls
14-09-24 44.12 44.12 44.12 0 44.12 35.66
14-09-23 43.76 43.76 43.76 0 43.76 35.37
14-09-22 44.09 44.09 44.09 0 44.09 35.63
14-09-19 44.65 44.65 44.65 0 44.65 36.08
14-09-18 44.86 44.86 44.86 0 44.86 36.25
14-09-17 44.68 44.68 44.68 0 44.68 36.11
14-09-16 44.61 44.61 44.61 0 44.61 36.05
14-09-15 44.32 44.32 44.32 0 44.32 35.82
14-09-12 44.57 44.57 44.57 0 44.57 36.02
Date Open High Low Vol Cls adjCls
14-09-11 44.97 44.97 44.97 0 44.97 36.34
14-09-10 44.93 44.93 44.93 0 44.93 36.31
14-09-09 44.84 44.84 44.84 0 44.84 36.24
14-09-08 45.21 45.21 45.21 0 45.21 36.54
14-09-05 45.31 45.31 45.31 0 45.31 36.62
14-09-04 45.16 45.16 45.16 0 45.16 36.50
14-09-03 45.33 45.33 45.33 0 45.33 36.63
14-09-02 45.36 45.36 45.36 0 45.36 36.66
14-08-29 45.27 45.27 45.27 0 45.27 36.59
Date Open High Low Vol Cls adjCls
14-08-28 45.01 45.01 45.01 0 45.01 36.38
14-08-27 45.02 45.02 45.02 0 45.02 36.38
14-08-26 45.13 45.13 45.13 0 45.13 36.47
14-08-25 45.00 45.00 45.00 0 45.00 36.37
14-08-22 44.80 44.80 44.80 0 44.80 36.21
14-08-21 44.85 44.85 44.85 0 44.85 36.25
14-08-20 44.79 44.79 44.79 0 44.79 36.20
14-08-19 44.56 44.56 44.56 0 44.56 36.01
14-08-18 44.31 44.31 44.31 0 44.31 35.81
Date Open High Low Vol Cls adjCls
14-08-15 43.92 43.92 43.92 0 43.92 35.49
14-08-14 43.76 43.76 43.76 0 43.76 35.37
14-08-13 43.49 43.49 43.49 0 43.49 35.15
14-08-12 43.24 43.24 43.24 0 43.24 34.94
14-08-11 43.33 43.33 43.33 0 43.33 35.02
14-08-08 43.15 43.15 43.15 0 43.15 34.87
14-08-07 42.60 42.60 42.60 0 42.60 34.43
14-08-06 42.78 42.78 42.78 0 42.78 34.57
14-08-05 42.80 42.80 42.80 0 42.80 34.59
Date Open High Low Vol Cls adjCls
14-08-04 43.07 43.07 43.07 0 43.07 34.81
14-08-01 42.77 42.77 42.77 0 42.77 34.57
14-07-31 42.89 42.89 42.89 0 42.89 34.66
14-07-30 43.67 43.67 43.67 0 43.67 35.29
14-07-29 43.58 43.58 43.58 0 43.58 35.22
14-07-28 43.77 43.77 43.77 0 43.77 35.37
14-07-25 43.84 43.84 43.84 0 43.84 35.43
14-07-24 44.06 44.06 44.06 0 44.06 35.61
14-07-23 44.05 44.05 44.05 0 44.05 35.60
Date Open High Low Vol Cls adjCls
14-07-22 44.12 44.12 44.12 0 44.12 35.66
14-07-21 43.80 43.80 43.80 0 43.80 35.40
14-07-18 43.90 43.90 43.90 0 43.90 35.48
14-07-17 43.26 43.26 43.26 0 43.26 34.96
14-07-16 43.79 43.79 43.79 0 43.79 35.39
14-07-15 43.73 43.73 43.73 0 43.73 35.34
14-07-14 43.88 43.88 43.88 0 43.88 35.46
14-07-11 43.66 43.66 43.66 0 43.66 35.28
14-07-10 43.77 43.77 43.77 0 43.77 35.37
Date Open High Low Vol Cls adjCls
14-07-09 44.06 44.06 44.06 0 44.06 35.61
14-07-08 43.85 43.85 43.85 0 43.85 35.44
14-07-07 44.10 44.10 44.10 0 44.10 35.64
14-07-03 44.44 44.44 44.44 0 44.44 35.91
14-07-02 44.26 44.26 44.26 0 44.26 35.77
14-07-01 44.30 44.30 44.30 0 44.30 35.80
14-06-30 43.91 43.91 43.91 0 43.91 35.49
14-06-27 43.71 43.71 43.71 0 43.71 35.32
14-06-26 43.54 43.54 43.54 0 43.54 35.19
Date Open High Low Vol Cls adjCls
14-06-25 43.59 43.59 43.59 0 43.59 35.23
14-06-24 43.38 43.38 43.38 0 43.38 35.06
14-06-23 43.78 43.78 43.78 0 43.78 35.38
14-06-20 43.81 43.81 43.81 0 43.81 35.41
14-06-19 43.63 43.63 43.63 0 43.63 35.26
14-06-18 43.53 43.53 43.53 0 43.53 35.18
14-06-17 43.30 43.30 43.30 0 43.30 34.99
14-06-16 42.97 42.97 42.97 0 42.97 34.73
14-06-13 42.95 42.95 42.95 0 42.95 34.71
Date Open High Low Vol Cls adjCls
14-06-12 42.90 42.90 42.90 0 42.90 34.67
14-06-11 43.17 43.17 43.17 0 43.17 34.89
14-06-10 43.38 43.38 43.38 0 43.38 35.06
14-06-09 43.57 43.57 43.57 0 43.57 35.21
14-06-06 43.53 43.53 43.53 0 43.53 35.18
14-06-05 43.25 43.25 43.25 0 43.25 34.95
14-06-04 42.91 42.91 42.91 0 42.91 34.68
14-06-03 42.67 42.67 42.67 0 42.67 34.48
14-06-02 42.57 42.57 42.57 0 42.57 34.40
Date Open High Low Vol Cls adjCls
14-05-30 42.43 42.43 42.43 0 42.43 34.29
14-05-29 42.45 42.45 42.45 0 42.45 34.31
14-05-28 42.17 42.17 42.17 0 42.17 34.08
14-05-27 42.38 42.38 42.38 0 42.38 34.25
14-05-23 42.16 42.16 42.16 0 42.16 34.07
14-05-22 41.89 41.89 41.89 0 41.89 33.85
14-05-21 41.71 41.71 41.71 0 41.71 33.71
14-05-20 41.45 41.45 41.45 0 41.45 33.50
14-05-19 41.81 41.81 41.81 0 41.81 33.79
Date Open High Low Vol Cls adjCls
14-05-16 41.57 41.57 41.57 0 41.57 33.60
14-05-15 41.36 41.36 41.36 0 41.36 33.43
14-05-14 41.83 41.83 41.83 0 41.83 33.81
14-05-13 42.14 42.14 42.14 0 42.14 34.06
14-05-12 42.30 42.30 42.30 0 42.30 34.19
14-05-09 41.68 41.68 41.68 0 41.68 33.68
14-05-08 41.57 41.57 41.57 0 41.57 33.60
14-05-07 41.77 41.77 41.77 0 41.77 33.76
14-05-06 41.68 41.68 41.68 0 41.68 33.68
Date Open High Low Vol Cls adjCls
14-05-05 42.09 42.09 42.09 0 42.09 34.02
14-05-02 42.05 42.05 42.05 0 42.05 33.98
14-05-01 41.85 41.85 41.85 0 41.85 33.82
14-04-30 41.82 41.82 41.82 0 41.82 33.80
14-04-29 41.53 41.53 41.53 0 41.53 33.56
14-04-28 41.34 41.34 41.34 0 41.34 33.41
14-04-25 41.44 41.44 41.44 0 41.44 33.49
14-04-24 42.06 42.06 42.06 0 42.06 33.99
14-04-23 42.00 42.00 42.00 0 42.00 33.94
Date Open High Low Vol Cls adjCls
14-04-22 42.10 42.10 42.10 0 42.10 34.02
14-04-21 41.85 41.85 41.85 0 41.85 33.82
14-04-17 41.75 41.75 41.75 0 41.75 33.74
14-04-16 41.64 41.64 41.64 0 41.64 33.65
14-04-15 41.12 41.12 41.12 0 41.12 33.23
14-04-14 40.88 40.88 40.88 0 40.88 33.04
14-04-11 40.65 40.65 40.65 0 40.65 32.85
14-04-10 41.15 41.15 41.15 0 41.15 33.26
14-04-09 42.25 42.25 42.25 0 42.25 34.14
Date Open High Low Vol Cls adjCls
14-04-08 41.73 41.73 41.73 0 41.73 33.72
14-04-07 41.51 41.51 41.51 0 41.51 33.55
14-04-04 42.23 42.23 42.23 0 42.23 34.13
14-04-03 42.93 42.93 42.93 0 42.93 34.69
14-04-02 43.12 43.12 43.12 0 43.12 34.85
14-04-01 42.98 42.98 42.98 0 42.98 34.73
14-03-31 42.52 42.52 42.52 0 42.52 34.36
14-03-28 41.91 41.91 41.91 0 41.91 33.87
14-03-27 41.67 41.67 41.67 0 41.67 33.68
Date Open High Low Vol Cls adjCls
14-03-26 41.82 41.82 41.82 0 41.82 33.80
14-03-25 42.30 42.30 42.30 0 42.30 34.19
14-03-24 42.28 42.28 42.28 0 42.28 34.17
14-03-21 42.63 42.63 42.63 0 42.63 34.45
14-03-20 42.84 42.84 42.84 0 42.84 34.62
14-03-19 42.68 42.68 42.68 0 42.68 34.49
14-03-18 42.91 42.91 42.91 0 42.91 34.68
14-03-17 42.56 42.56 42.56 0 42.56 34.40
14-03-14 42.24 42.24 42.24 0 42.24 34.14
Date Open High Low Vol Cls adjCls
14-03-13 42.18 42.18 42.18 0 42.18 34.09
14-03-12 42.74 42.74 42.74 0 42.74 34.54
14-03-11 42.63 42.63 42.63 0 42.63 34.45
14-03-10 42.98 42.98 42.98 0 42.98 34.73
14-03-07 43.11 43.11 43.11 0 43.11 34.84
14-03-06 43.03 43.03 43.03 0 43.03 34.78
14-03-05 42.92 42.92 42.92 0 42.92 34.69
14-03-04 43.01 43.01 43.01 0 43.01 34.76
14-03-03 42.30 42.30 42.30 0 42.30 34.19
Date Open High Low Vol Cls adjCls
14-02-28 42.49 42.49 42.49 0 42.49 34.34
14-02-27 42.37 42.37 42.37 0 42.37 34.24
14-02-26 42.16 42.16 42.16 0 42.16 34.07
14-02-25 42.02 42.02 42.02 0 42.02 33.96
14-02-24 42.15 42.15 42.15 0 42.15 34.06
14-02-21 41.82 41.82 41.82 0 41.82 33.80
14-02-20 41.84 41.84 41.84 0 41.84 33.81
14-02-19 41.47 41.47 41.47 0 41.47 33.51
14-02-18 41.73 41.73 41.73 0 41.73 33.72
Date Open High Low Vol Cls adjCls
14-02-14 41.56 41.56 41.56 0 41.56 33.59
14-02-13 41.42 41.42 41.42 0 41.42 33.47
14-02-12 41.11 41.11 41.11 0 41.11 33.22
14-02-11 40.96 40.96 40.96 0 40.96 33.10
14-02-10 40.57 40.57 40.57 0 40.57 32.79
14-02-07 40.43 40.43 40.43 0 40.43 32.67
14-02-06 39.96 39.96 39.96 0 39.96 32.29
14-02-05 39.40 39.40 39.40 0 39.40 31.84
14-02-04 39.51 39.51 39.51 0 39.51 31.93
Date Open High Low Vol Cls adjCls
14-02-03 39.05 39.05 39.05 0 39.05 31.56
14-01-31 40.29 40.29 40.29 0 40.29 32.56
14-01-30 40.37 40.37 40.37 0 40.37 32.63
14-01-29 39.90 39.90 39.90 0 39.90 32.25
14-01-28 40.29 40.29 40.29 0 40.29 32.56
14-01-27 39.92 39.92 39.92 0 39.92 32.26
14-01-24 40.22 40.22 40.22 0 40.22 32.50
14-01-23 41.34 41.34 41.34 0 41.34 33.41
14-01-22 41.78 41.78 41.78 0 41.78 33.77
Date Open High Low Vol Cls adjCls
14-01-21 41.62 41.62 41.62 0 41.62 33.64
14-01-17 41.46 41.46 41.46 0 41.46 33.51
14-01-16 41.64 41.64 41.64 0 41.64 33.65
14-01-15 41.67 41.67 41.67 0 41.67 33.68
14-01-14 41.56 41.56 41.56 0 41.56 33.59
14-01-13 41.07 41.07 41.07 0 41.07 33.19
14-01-10 41.65 41.65 41.65 0 41.65 33.66
14-01-09 41.43 41.43 41.43 0 41.43 33.48
14-01-08 41.42 41.42 41.42 0 41.42 33.47
Date Open High Low Vol Cls adjCls
14-01-07 41.36 41.36 41.36 0 41.36 33.43
14-01-06 41.03 41.03 41.03 0 41.03 33.16
14-01-03 41.27 41.27 41.27 0 41.27 33.35
14-01-02 41.22 41.22 41.22 0 41.22 33.31
13-12-31 41.81 41.81 41.81 0 41.81 33.79
13-12-30 41.61 41.61 41.61 0 41.61 33.63
13-12-27 41.60 41.60 41.60 0 41.60 33.62
13-12-26 42.43 42.43 42.43 0 42.43 33.65
13-12-24 42.39 42.39 42.39 0 42.39 33.62
Date Open High Low Vol Cls adjCls
13-12-23 42.19 42.19 42.19 0 42.19 33.46
13-12-20 41.95 41.95 41.95 0 41.95 33.27
13-12-19 41.48 41.48 41.48 0 41.48 32.90
13-12-18 41.66 41.66 41.66 0 41.66 33.04
13-12-17 41.07 41.07 41.07 0 41.07 32.57
13-12-16 41.08 41.08 41.08 0 41.08 32.58
13-12-13 40.82 40.82 40.82 0 40.82 32.38
13-12-12 40.71 40.71 40.71 0 40.71 32.29
13-12-11 40.70 40.70 40.70 0 40.70 32.28
Date Open High Low Vol Cls adjCls
13-12-10 41.30 41.30 41.30 0 41.30 32.76
13-12-09 41.46 41.46 41.46 0 41.46 32.88
13-12-06 41.48 41.48 41.48 0 41.48 32.90
13-12-05 41.09 41.09 41.09 0 41.09 32.59
13-12-04 41.16 41.16 41.16 0 41.16 32.65
13-12-03 41.20 41.20 41.20 0 41.20 32.68
13-12-02 41.36 41.36 41.36 0 41.36 32.80
13-11-29 41.45 41.45 41.45 0 41.45 32.88
13-11-27 41.54 41.54 41.54 0 41.54 32.95
Date Open High Low Vol Cls adjCls
13-11-26 41.42 41.42 41.42 0 41.42 32.85
13-11-25 41.31 41.31 41.31 0 41.31 32.77
13-11-22 41.42 41.42 41.42 0 41.42 32.85
13-11-21 41.26 41.26 41.26 0 41.26 32.73
13-11-20 40.75 40.75 40.75 0 40.75 32.32
13-11-19 40.84 40.84 40.84 0 40.84 32.39
13-11-18 41.14 41.14 41.14 0 41.14 32.63
13-11-15 41.43 41.43 41.43 0 41.43 32.86
13-11-14 41.22 41.22 41.22 0 41.22 32.69
Date Open High Low Vol Cls adjCls
13-11-13 40.98 40.98 40.98 0 40.98 32.50
13-11-12 40.54 40.54 40.54 0 40.54 32.15
13-11-11 40.58 40.58 40.58 0 40.58 32.19
13-11-08 40.46 40.46 40.46 0 40.46 32.09
13-11-07 39.92 39.92 39.92 0 39.92 31.66
13-11-06 40.55 40.55 40.55 0 40.55 32.16
13-11-05 40.54 40.54 40.54 0 40.54 32.15
13-11-04 40.68 40.68 40.68 0 40.68 32.27
13-11-01 40.44 40.44 40.44 0 40.44 32.08
Date Open High Low Vol Cls adjCls
13-10-31 40.45 40.45 40.45 0 40.45 32.08
13-10-30 40.42 40.42 40.42 0 40.42 32.06
13-10-29 40.76 40.76 40.76 0 40.76 32.33
13-10-28 40.52 40.52 40.52 0 40.52 32.14
13-10-25 40.57 40.57 40.57 0 40.57 32.18
13-10-24 40.47 40.47 40.47 0 40.47 32.10
13-10-23 40.37 40.37 40.37 0 40.37 32.02
13-10-22 40.72 40.72 40.72 0 40.72 32.30
13-10-21 40.50 40.50 40.50 0 40.50 32.12
Date Open High Low Vol Cls adjCls
13-10-18 40.52 40.52 40.52 0 40.52 32.14
13-10-17 40.17 40.17 40.17 0 40.17 31.86
13-10-16 39.84 39.84 39.84 0 39.84 31.60
13-10-15 39.36 39.36 39.36 0 39.36 31.22
13-10-14 39.85 39.85 39.85 0 39.85 31.61
13-10-11 39.69 39.69 39.69 0 39.69 31.48
13-10-10 39.38 39.38 39.38 0 39.38 31.23
13-10-09 38.53 38.53 38.53 0 38.53 30.56
13-10-08 38.66 38.66 38.66 0 38.66 30.66
Date Open High Low Vol Cls adjCls
13-10-07 39.27 39.27 39.27 0 39.27 31.15
13-10-04 39.68 39.68 39.68 0 39.68 31.47
13-10-03 39.41 39.41 39.41 0 39.41 31.26
13-10-02 39.71 39.71 39.71 0 39.71 31.50
13-10-01 39.81 39.81 39.81 0 39.81 31.58
13-09-30 39.29 39.29 39.29 0 39.29 31.16
13-09-27 39.37 39.37 39.37 0 39.37 31.23
13-09-26 39.45 39.45 39.45 0 39.45 31.29
13-09-25 39.26 39.26 39.26 0 39.26 31.14
Date Open High Low Vol Cls adjCls
13-09-24 39.24 39.24 39.24 0 39.24 31.12
13-09-23 39.26 39.26 39.26 0 39.26 31.14
13-09-20 39.47 39.47 39.47 0 39.47 31.31
13-09-19 39.77 39.77 39.77 0 39.77 31.54
13-09-18 39.90 39.90 39.90 0 39.90 31.65
13-09-17 39.51 39.51 39.51 0 39.51 31.34
13-09-16 39.26 39.26 39.26 0 39.26 31.14
13-09-13 38.94 38.94 38.94 0 38.94 30.89
13-09-12 38.84 38.84 38.84 0 38.84 30.81
Date Open High Low Vol Cls adjCls
13-09-11 39.06 39.06 39.06 0 39.06 30.98
13-09-10 38.99 38.99 38.99 0 38.99 30.93
13-09-09 38.67 38.67 38.67 0 38.67 30.67
13-09-06 38.15 38.15 38.15 0 38.15 30.26
13-09-05 38.15 38.15 38.15 0 38.15 30.26
13-09-04 38.09 38.09 38.09 0 38.09 30.21
13-09-03 37.72 37.72 37.72 0 37.72 29.92
13-08-30 37.62 37.62 37.62 0 37.62 29.84
13-08-29 37.94 37.94 37.94 0 37.94 30.09
Date Open High Low Vol Cls adjCls
13-08-28 37.79 37.79 37.79 0 37.79 29.97
13-08-27 37.65 37.65 37.65 0 37.65 29.86
13-08-26 38.36 38.36 38.36 0 38.36 30.43
13-08-23 38.43 38.43 38.43 0 38.43 30.48
13-08-22 38.36 38.36 38.36 0 38.36 30.43
13-08-21 37.89 37.89 37.89 0 37.89 30.05
13-08-20 38.11 38.11 38.11 0 38.11 30.23
13-08-19 37.75 37.75 37.75 0 37.75 29.94
13-08-16 37.97 37.97 37.97 0 37.97 30.12
Date Open High Low Vol Cls adjCls
13-08-15 38.04 38.04 38.04 0 38.04 30.17
13-08-14 38.63 38.63 38.63 0 38.63 30.64
13-08-13 38.87 38.87 38.87 0 38.87 30.83
13-08-12 38.80 38.80 38.80 0 38.80 30.77
13-08-09 38.80 38.80 38.80 0 38.80 30.77
13-08-08 38.76 38.76 38.76 0 38.76 30.74
13-08-07 38.52 38.52 38.52 0 38.52 30.55
13-08-06 38.85 38.85 38.85 0 38.85 30.81
13-08-05 39.07 39.07 39.07 0 39.07 30.99
Date Open High Low Vol Cls adjCls
13-08-02 39.13 39.13 39.13 0 39.13 31.04
13-08-01 39.14 39.14 39.14 0 39.14 31.04
13-07-31 38.39 38.39 38.39 0 38.39 30.45
13-07-30 38.29 38.29 38.29 0 38.29 30.37
13-07-29 38.22 38.22 38.22 0 38.22 30.31
13-07-26 38.40 38.40 38.40 0 38.40 30.46
13-07-25 38.53 38.53 38.53 0 38.53 30.56
13-07-24 38.40 38.40 38.40 0 38.40 30.46
13-07-23 38.69 38.69 38.69 0 38.69 30.69
Date Open High Low Vol Cls adjCls
13-07-22 38.75 38.75 38.75 0 38.75 30.73
13-07-19 38.58 38.58 38.58 0 38.58 30.60
13-07-18 38.62 38.62 38.62 0 38.62 30.63
13-07-17 38.27 38.27 38.27 0 38.27 30.35
13-07-16 38.17 38.17 38.17 0 38.17 30.27
13-07-15 38.43 38.43 38.43 0 38.43 30.48
13-07-12 38.37 38.37 38.37 0 38.37 30.43
13-07-11 38.28 38.28 38.28 0 38.28 30.36
13-07-10 37.76 37.76 37.76 0 37.76 29.95
Date Open High Low Vol Cls adjCls
13-07-09 37.69 37.69 37.69 0 37.69 29.89
13-07-08 37.40 37.40 37.40 0 37.40 29.66
13-07-05 37.30 37.30 37.30 0 37.30 29.58
13-07-03 36.80 36.80 36.80 0 36.80 29.19
13-07-02 36.83 36.83 36.83 0 36.83 29.21
13-07-01 36.94 36.94 36.94 0 36.94 29.30
13-06-28 36.60 36.60 36.60 0 36.60 29.03
13-06-27 36.63 36.63 36.63 0 36.63 29.05
13-06-26 36.17 36.17 36.17 0 36.17 28.69
Date Open High Low Vol Cls adjCls
13-06-25 35.87 35.87 35.87 0 35.87 28.45
13-06-24 35.52 35.52 35.52 0 35.52 28.17
13-06-21 35.93 35.93 35.93 0 35.93 28.50
13-06-20 35.98 35.98 35.98 0 35.98 28.54
13-06-19 37.01 37.01 37.01 0 37.01 29.35
13-06-18 37.49 37.49 37.49 0 37.49 29.74
13-06-17 37.21 37.21 37.21 0 37.21 29.51
13-06-14 36.94 36.94 36.94 0 36.94 29.30
13-06-13 37.12 37.12 37.12 0 37.12 29.44
Date Open High Low Vol Cls adjCls
13-06-12 36.47 36.47 36.47 0 36.47 28.93
13-06-11 36.71 36.71 36.71 0 36.71 29.12
13-06-10 37.13 37.13 37.13 0 37.13 29.45
13-06-07 37.13 37.13 37.13 0 37.13 29.45
13-06-06 36.72 36.72 36.72 0 36.72 29.12
13-06-05 36.32 36.32 36.32 0 36.32 28.81
13-06-04 36.84 36.84 36.84 0 36.84 29.22
13-06-03 37.03 37.03 37.03 0 37.03 29.37
13-05-31 37.10 37.10 37.10 0 37.10 29.43
Date Open High Low Vol Cls adjCls
13-05-30 37.42 37.42 37.42 0 37.42 29.68
13-05-29 37.16 37.16 37.16 0 37.16 29.47
13-05-28 37.52 37.52 37.52 0 37.52 29.76
13-05-24 37.14 37.14 37.14 0 37.14 29.46
13-05-23 37.25 37.25 37.25 0 37.25 29.55
13-05-22 37.37 37.37 37.37 0 37.37 29.64
13-05-21 37.92 37.92 37.92 0 37.92 30.08
13-05-20 37.88 37.88 37.88 0 37.88 30.04
13-05-17 37.92 37.92 37.92 0 37.92 30.08
Date Open High Low Vol Cls adjCls
13-05-16 37.51 37.51 37.51 0 37.51 29.75
13-05-15 37.82 37.82 37.82 0 37.82 30.00
13-05-14 37.67 37.67 37.67 0 37.67 29.88
13-05-13 37.19 37.19 37.19 0 37.19 29.50
13-05-10 37.31 37.31 37.31 0 37.31 29.59
13-05-09 37.12 37.12 37.12 0 37.12 29.44
13-05-08 37.23 37.23 37.23 0 37.23 29.53
13-05-07 37.01 37.01 37.01 0 37.01 29.35
13-05-06 36.69 36.69 36.69 0 36.69 29.10
Date Open High Low Vol Cls adjCls
13-05-03 36.60 36.60 36.60 0 36.60 29.03
13-05-02 36.11 36.11 36.11 0 36.11 28.64
13-05-01 35.79 35.79 35.79 0 35.79 28.39
13-04-30 36.35 36.35 36.35 0 36.35 28.83
13-04-29 36.00 36.00 36.00 0 36.00 28.55
13-04-26 35.74 35.74 35.74 0 35.74 28.35
13-04-25 35.83 35.83 35.83 0 35.83 28.42
13-04-24 35.60 35.60 35.60 0 35.60 28.24
13-04-23 35.50 35.50 35.50 0 35.50 28.16
Date Open High Low Vol Cls adjCls
13-04-22 35.17 35.17 35.17 0 35.17 27.90
13-04-19 35.06 35.06 35.06 0 35.06 27.81
13-04-18 34.70 34.70 34.70 0 34.70 27.52
13-04-17 34.93 34.93 34.93 0 34.93 27.70
13-04-16 35.53 35.53 35.53 0 35.53 28.18
13-04-15 34.93 34.93 34.93 0 34.93 27.70
13-04-12 36.06 36.06 36.06 0 36.06 28.60
13-04-11 36.18 36.18 36.18 0 36.18 28.70
13-04-10 35.90 35.90 35.90 0 35.90 28.47
Date Open High Low Vol Cls adjCls
13-04-09 35.50 35.50 35.50 0 35.50 28.16
13-04-08 35.41 35.41 35.41 0 35.41 28.09
13-04-05 35.10 35.10 35.10 0 35.10 27.84
13-04-04 35.20 35.20 35.20 0 35.20 27.92
13-04-03 35.08 35.08 35.08 0 35.08 27.82
13-04-02 35.63 35.63 35.63 0 35.63 28.26
13-04-01 35.64 35.64 35.64 0 35.64 28.27
13-03-28 36.00 36.00 36.00 0 36.00 28.55
13-03-27 35.75 35.75 35.75 0 35.75 28.36
Date Open High Low Vol Cls adjCls
13-03-26 35.76 35.76 35.76 0 35.76 28.36
13-03-25 35.48 35.48 35.48 0 35.48 28.14
13-03-22 35.55 35.55 35.55 0 35.55 28.20
13-03-21 35.41 35.41 35.41 0 35.41 28.09
13-03-20 35.78 35.78 35.78 0 35.78 28.38
13-03-19 35.38 35.38 35.38 0 35.38 28.06
13-03-18 35.50 35.50 35.50 0 35.50 28.16
13-03-15 35.70 35.70 35.70 0 35.70 28.32
13-03-14 35.79 35.79 35.79 0 35.79 28.39
Date Open High Low Vol Cls adjCls
13-03-13 35.59 35.59 35.59 0 35.59 28.23
13-03-12 35.43 35.43 35.43 0 35.43 28.10
13-03-11 35.47 35.47 35.47 0 35.47 28.13
13-03-08 35.47 35.47 35.47 0 35.47 28.13
13-03-07 35.16 35.16 35.16 0 35.16 27.89
13-03-06 35.15 35.15 35.15 0 35.15 27.88
13-03-05 35.09 35.09 35.09 0 35.09 27.83
13-03-04 34.72 34.72 34.72 0 34.72 27.54
13-03-01 34.55 34.55 34.55 0 34.55 27.40
Date Open High Low Vol Cls adjCls
13-02-28 34.57 34.57 34.57 0 34.57 27.42
13-02-27 34.53 34.53 34.53 0 34.53 27.39
13-02-26 33.93 33.93 33.93 0 33.93 26.91
13-02-25 33.71 33.71 33.71 0 33.71 26.74
13-02-22 34.44 34.44 34.44 0 34.44 27.32
13-02-21 34.03 34.03 34.03 0 34.03 26.99
13-02-20 34.45 34.45 34.45 0 34.45 27.32
13-02-19 34.99 34.99 34.99 0 34.99 27.75
13-02-15 34.75 34.75 34.75 0 34.75 27.56
Date Open High Low Vol Cls adjCls
13-02-14 34.74 34.74 34.74 0 34.74 27.55
13-02-13 34.68 34.68 34.68 0 34.68 27.51
13-02-12 34.63 34.63 34.63 0 34.63 27.47
13-02-11 34.52 34.52 34.52 0 34.52 27.38
13-02-08 34.62 34.62 34.62 0 34.62 27.46
13-02-07 34.35 34.35 34.35 0 34.35 27.24
13-02-06 34.43 34.43 34.43 0 34.43 27.31
13-02-05 34.35 34.35 34.35 0 34.35 27.24
13-02-04 34.05 34.05 34.05 0 34.05 27.01
Date Open High Low Vol Cls adjCls
13-02-01 34.44 34.44 34.44 0 34.44 27.32
13-01-31 34.13 34.13 34.13 0 34.13 27.07
13-01-30 34.03 34.03 34.03 0 34.03 26.99
13-01-29 34.19 34.19 34.19 0 34.19 27.12
13-01-28 34.10 34.10 34.10 0 34.10 27.05
13-01-25 34.18 34.18 34.18 0 34.18 27.11
13-01-24 33.89 33.89 33.89 0 33.89 26.88
13-01-23 33.72 33.72 33.72 0 33.72 26.75
13-01-22 33.73 33.73 33.73 0 33.73 26.75
Date Open High Low Vol Cls adjCls
13-01-18 33.53 33.53 33.53 0 33.53 26.59
13-01-17 33.46 33.46 33.46 0 33.46 26.54
13-01-16 33.18 33.18 33.18 0 33.18 26.32
13-01-15 33.24 33.24 33.24 0 33.24 26.36
13-01-14 33.05 33.05 33.05 0 33.05 26.21
13-01-11 32.99 32.99 32.99 0 32.99 26.17
13-01-10 32.96 32.96 32.96 0 32.96 26.14
13-01-09 32.87 32.87 32.87 0 32.87 26.07
13-01-08 32.75 32.75 32.75 0 32.75 25.98
Date Open High Low Vol Cls adjCls
13-01-07 32.80 32.80 32.80 0 32.80 26.02
13-01-04 32.91 32.91 32.91 0 32.91 26.10
13-01-03 32.73 32.73 32.73 0 32.73 25.96
13-01-02 32.76 32.76 32.76 0 32.76 25.98
12-12-31 31.94 31.94 31.94 0 31.94 25.33
12-12-28 31.35 31.35 31.35 0 31.35 24.87
12-12-27 31.58 31.58 31.58 0 31.58 25.05
12-12-26 31.55 31.55 31.55 0 31.55 25.02
12-12-24 31.81 31.81 31.81 0 31.81 25.23
Date Open High Low Vol Cls adjCls
12-12-21 31.86 31.86 31.86 0 31.86 25.27
12-12-20 32.14 32.14 32.14 0 32.14 25.49
12-12-19 31.97 31.97 31.97 0 31.97 25.36
12-12-18 32.12 32.12 32.12 0 32.12 25.48
12-12-17 31.72 31.72 31.72 0 31.72 25.16
12-12-14 31.39 31.39 31.39 0 31.39 24.90
12-12-13 31.48 31.48 31.48 0 31.48 24.97
12-12-12 31.79 31.79 31.79 0 31.79 25.21
12-12-11 31.77 31.77 31.77 0 31.77 25.20
Date Open High Low Vol Cls adjCls
12-12-10 31.62 31.62 31.62 0 31.62 25.08
12-12-07 31.57 31.57 31.57 0 31.57 25.04
12-12-06 31.46 31.46 31.46 0 31.46 24.95
12-12-05 31.42 31.42 31.42 0 31.42 24.92
12-12-04 31.30 31.30 31.30 0 31.30 24.83
12-12-03 31.34 31.34 31.34 0 31.34 24.86
12-11-30 31.51 31.51 31.51 0 31.51 24.99
12-11-29 31.39 31.39 31.39 0 31.39 24.90
12-11-28 31.16 31.16 31.16 0 31.16 24.71
Date Open High Low Vol Cls adjCls
12-11-27 30.93 30.93 30.93 0 30.93 24.53
12-11-26 31.04 31.04 31.04 0 31.04 24.62
12-11-23 31.16 31.16 31.16 0 31.16 24.71
12-11-21 30.81 30.81 30.81 0 30.81 24.44
12-11-20 30.73 30.73 30.73 0 30.73 24.37
12-11-19 30.68 30.68 30.68 0 30.68 24.33
12-11-16 30.06 30.06 30.06 0 30.06 23.84
12-11-15 29.86 29.86 29.86 0 29.86 23.68
12-11-14 29.91 29.91 29.91 0 29.91 23.72
Date Open High Low Vol Cls adjCls
12-11-13 30.43 30.43 30.43 0 30.43 24.14
12-11-12 30.46 30.46 30.46 0 30.46 24.16
12-11-09 30.51 30.51 30.51 0 30.51 24.20
12-11-08 30.45 30.45 30.45 0 30.45 24.15
12-11-07 30.84 30.84 30.84 0 30.84 24.46
12-11-06 31.52 31.52 31.52 0 31.52 25.00
12-11-05 31.31 31.31 31.31 0 31.31 24.83
12-11-02 31.06 31.06 31.06 0 31.06 24.64
12-11-01 31.54 31.54 31.54 0 31.54 25.02
Date Open High Low Vol Cls adjCls
12-10-31 30.99 30.99 30.99 0 30.99 24.58
12-10-26 30.89 30.89 30.89 0 30.89 24.50
12-10-25 30.89 30.89 30.89 0 30.89 24.50
12-10-24 30.78 30.78 30.78 0 30.78 24.41
12-10-23 30.74 30.74 30.74 0 30.74 24.38
12-10-22 31.02 31.02 31.02 0 31.02 24.60
12-10-19 31.16 31.16 31.16 0 31.16 24.71
12-10-18 31.62 31.62 31.62 0 31.62 25.08
12-10-17 31.64 31.64 31.64 0 31.64 25.10
Date Open High Low Vol Cls adjCls
12-10-16 31.56 31.56 31.56 0 31.56 25.03
12-10-15 31.15 31.15 31.15 0 31.15 24.71
12-10-12 30.88 30.88 30.88 0 30.88 24.49
12-10-11 31.01 31.01 31.01 0 31.01 24.60
12-10-10 30.94 30.94 30.94 0 30.94 24.54
12-10-09 31.13 31.13 31.13 0 31.13 24.69
12-10-08 31.50 31.50 31.50 0 31.50 24.98
12-10-05 31.61 31.61 31.61 0 31.61 25.07
12-10-04 31.63 31.63 31.63 0 31.63 25.09
Date Open High Low Vol Cls adjCls
12-10-03 31.36 31.36 31.36 0 31.36 24.87
12-10-02 31.32 31.32 31.32 0 31.32 24.84
12-10-01 31.25 31.25 31.25 0 31.25 24.79
12-09-28 31.26 31.26 31.26 0 31.26 24.79
12-09-27 31.32 31.32 31.32 0 31.32 24.84
12-09-26 30.93 30.93 30.93 0 30.93 24.53
12-09-25 31.16 31.16 31.16 0 31.16 24.71
12-09-24 31.64 31.64 31.64 0 31.64 25.10
12-09-21 31.75 31.75 31.75 0 31.75 25.18
Date Open High Low Vol Cls adjCls
12-09-20 31.72 31.72 31.72 0 31.72 25.16
12-09-19 32.01 32.01 32.01 0 32.01 25.39
12-09-18 31.95 31.95 31.95 0 31.95 25.34
12-09-17 32.16 32.16 32.16 0 32.16 25.51
12-09-14 32.45 32.45 32.45 0 32.45 25.74
12-09-13 32.14 32.14 32.14 0 32.14 25.49
12-09-12 31.70 31.70 31.70 0 31.70 25.14
12-09-11 31.68 31.68 31.68 0 31.68 25.13
12-09-10 31.64 31.64 31.64 0 31.64 25.10
Date Open High Low Vol Cls adjCls
12-09-07 31.86 31.86 31.86 0 31.86 25.27
12-09-06 31.58 31.58 31.58 0 31.58 25.05
12-09-05 30.88 30.88 30.88 0 30.88 24.49
12-09-04 30.98 30.98 30.98 0 30.98 24.57
12-08-31 30.91 30.91 30.91 0 30.91 24.52
12-08-30 30.75 30.75 30.75 0 30.75 24.39
12-08-29 31.00 31.00 31.00 0 31.00 24.59
12-08-28 30.91 30.91 30.91 0 30.91 24.52
12-08-27 30.85 30.85 30.85 0 30.85 24.47
Date Open High Low Vol Cls adjCls
12-08-24 30.93 30.93 30.93 0 30.93 24.53
12-08-23 30.80 30.80 30.80 0 30.80 24.43
12-08-22 31.01 31.01 31.01 0 31.01 24.60
12-08-21 31.02 31.02 31.02 0 31.02 24.60
12-08-20 31.07 31.07 31.07 0 31.07 24.64
12-08-17 31.20 31.20 31.20 0 31.20 24.75
12-08-16 31.09 31.09 31.09 0 31.09 24.66
12-08-15 30.79 30.79 30.79 0 30.79 24.42
12-08-14 30.61 30.61 30.61 0 30.61 24.28
Date Open High Low Vol Cls adjCls
12-08-13 30.66 30.66 30.66 0 30.66 24.32
12-08-10 30.69 30.69 30.69 0 30.69 24.34
12-08-09 30.68 30.68 30.68 0 30.68 24.33
12-08-08 30.72 30.72 30.72 0 30.72 24.37
12-08-07 30.72 30.72 30.72 0 30.72 24.37
12-08-06 30.31 30.31 30.31 0 30.31 24.04
12-08-03 30.19 30.19 30.19 0 30.19 23.95
12-08-02 29.50 29.50 29.50 0 29.50 23.40
12-08-01 29.66 29.66 29.66 0 29.66 23.52
Date Open High Low Vol Cls adjCls
12-07-31 29.90 29.90 29.90 0 29.90 23.72
12-07-30 30.06 30.06 30.06 0 30.06 23.84
12-07-27 30.14 30.14 30.14 0 30.14 23.91
12-07-26 29.52 29.52 29.52 0 29.52 23.41
12-07-25 28.97 28.97 28.97 0 28.97 22.98
12-07-24 28.90 28.90 28.90 0 28.90 22.92
12-07-23 29.27 29.27 29.27 0 29.27 23.22
12-07-20 29.74 29.74 29.74 0 29.74 23.59
12-07-19 30.18 30.18 30.18 0 30.18 23.94
Date Open High Low Vol Cls adjCls
12-07-18 30.00 30.00 30.00 0 30.00 23.79
12-07-17 29.85 29.85 29.85 0 29.85 23.68
12-07-16 29.64 29.64 29.64 0 29.64 23.51
12-07-13 29.83 29.83 29.83 0 29.83 23.66
12-07-12 29.32 29.32 29.32 0 29.32 23.26
12-07-11 29.47 29.47 29.47 0 29.47 23.37
12-07-10 29.48 29.48 29.48 0 29.48 23.38
12-07-09 29.85 29.85 29.85 0 29.85 23.68
12-07-06 29.97 29.97 29.97 0 29.97 23.77
Date Open High Low Vol Cls adjCls
12-07-05 30.39 30.39 30.39 0 30.39 24.10
12-07-03 30.43 30.43 30.43 0 30.43 24.14
12-07-02 30.11 30.11 30.11 0 30.11 23.88
12-06-29 29.99 29.99 29.99 0 29.99 23.79
12-06-28 29.10 29.10 29.10 0 29.10 23.08
12-06-27 29.17 29.17 29.17 0 29.17 23.14
12-06-26 29.01 29.01 29.01 0 29.01 23.01
12-06-25 28.85 28.85 28.85 0 28.85 22.88
12-06-22 29.32 29.32 29.32 0 29.32 23.26
Date Open High Low Vol Cls adjCls
12-06-21 29.13 29.13 29.13 0 29.13 23.10
12-06-20 29.97 29.97 29.97 0 29.97 23.77
12-06-19 30.06 30.06 30.06 0 30.06 23.84
12-06-18 29.73 29.73 29.73 0 29.73 23.58
12-06-15 29.60 29.60 29.60 0 29.60 23.48
12-06-14 29.27 29.27 29.27 0 29.27 23.22
12-06-13 29.05 29.05 29.05 0 29.05 23.04
12-06-12 29.29 29.29 29.29 0 29.29 23.23
12-06-11 28.99 28.99 28.99 0 28.99 22.99
Date Open High Low Vol Cls adjCls
12-06-08 29.49 29.49 29.49 0 29.49 23.39
12-06-07 29.25 29.25 29.25 0 29.25 23.20
12-06-06 29.36 29.36 29.36 0 29.36 23.29
12-06-05 28.60 28.60 28.60 0 28.60 22.68
12-06-04 28.25 28.25 28.25 0 28.25 22.41
12-06-01 28.28 28.28 28.28 0 28.28 22.43
12-05-31 29.21 29.21 29.21 0 29.21 23.17
12-05-30 29.33 29.33 29.33 0 29.33 23.26
12-05-29 29.93 29.93 29.93 0 29.93 23.74
Date Open High Low Vol Cls adjCls
12-05-25 29.51 29.51 29.51 0 29.51 23.41
12-05-24 29.58 29.58 29.58 0 29.58 23.46
12-05-23 29.57 29.57 29.57 0 29.57 23.45
12-05-22 29.46 29.46 29.46 0 29.46 23.37
12-05-21 29.39 29.39 29.39 0 29.39 23.31
12-05-18 28.73 28.73 28.73 0 28.73 22.79
12-05-17 29.05 29.05 29.05 0 29.05 23.04
12-05-16 29.85 29.85 29.85 0 29.85 23.68
12-05-15 29.95 29.95 29.95 0 29.95 23.75
Date Open High Low Vol Cls adjCls
12-05-14 30.08 30.08 30.08 0 30.08 23.86
12-05-11 30.53 30.53 30.53 0 30.53 24.22
12-05-10 30.51 30.51 30.51 0 30.51 24.20
12-05-09 30.40 30.40 30.40 0 30.40 24.11
12-05-08 30.54 30.54 30.54 0 30.54 24.22
12-05-07 30.81 30.81 30.81 0 30.81 24.44
12-05-04 30.87 30.87 30.87 0 30.87 24.48
12-05-03 31.42 31.42 31.42 0 31.42 24.92
12-05-02 31.95 31.95 31.95 0 31.95 25.34
Date Open High Low Vol Cls adjCls
12-05-01 31.96 31.96 31.96 0 31.96 25.35
12-04-30 31.81 31.81 31.81 0 31.81 25.23
12-04-27 32.02 32.02 32.02 0 32.02 25.40
12-04-26 31.76 31.76 31.76 0 31.76 25.19
12-04-25 31.41 31.41 31.41 0 31.41 24.91
12-04-24 30.89 30.89 30.89 0 30.89 24.50
12-04-23 30.85 30.85 30.85 0 30.85 24.47
12-04-20 31.22 31.22 31.22 0 31.22 24.76
12-04-19 31.26 31.26 31.26 0 31.26 24.79
Date Open High Low Vol Cls adjCls
12-04-18 31.41 31.41 31.41 0 31.41 24.91
12-04-17 31.30 31.30 31.30 0 31.30 24.83
12-04-16 30.83 30.83 30.83 0 30.83 24.45
12-04-13 30.88 30.88 30.88 0 30.88 24.49
12-04-12 31.18 31.18 31.18 0 31.18 24.73
12-04-11 30.65 30.65 30.65 0 30.65 24.31
12-04-10 30.33 30.33 30.33 0 30.33 24.06
12-04-09 30.99 30.99 30.99 0 30.99 24.58
12-04-05 31.42 31.42 31.42 0 31.42 24.92
Date Open High Low Vol Cls adjCls
12-04-04 31.29 31.29 31.29 0 31.29 24.82
12-04-03 31.68 31.68 31.68 0 31.68 25.13
12-04-02 31.66 31.66 31.66 0 31.66 25.11
12-03-30 31.39 31.39 31.39 0 31.39 24.90
12-03-29 31.32 31.32 31.32 0 31.32 24.84
12-03-28 31.27 31.27 31.27 0 31.27 24.80
12-03-27 31.56 31.56 31.56 0 31.56 25.03
12-03-26 31.69 31.69 31.69 0 31.69 25.14
12-03-23 31.22 31.22 31.22 0 31.22 24.76
Date Open High Low Vol Cls adjCls
12-03-22 31.07 31.07 31.07 0 31.07 24.64
12-03-21 31.39 31.39 31.39 0 31.39 24.90
12-03-20 31.32 31.32 31.32 0 31.32 24.84
12-03-19 31.56 31.56 31.56 0 31.56 25.03
12-03-16 31.45 31.45 31.45 0 31.45 24.94
12-03-15 31.44 31.44 31.44 0 31.44 24.94
12-03-14 31.22 31.22 31.22 0 31.22 24.76
12-03-13 31.37 31.37 31.37 0 31.37 24.88
12-03-12 30.78 30.78 30.78 0 30.78 24.41
Date Open High Low Vol Cls adjCls
12-03-09 31.00 31.00 31.00 0 31.00 24.59
12-03-08 30.70 30.70 30.70 0 30.70 24.35
12-03-07 30.28 30.28 30.28 0 30.28 24.02
12-03-06 29.95 29.95 29.95 0 29.95 23.75
12-03-05 30.54 30.54 30.54 0 30.54 24.22
12-03-02 30.78 30.78 30.78 0 30.78 24.41
12-03-01 31.00 31.00 31.00 0 31.00 24.59
12-02-29 30.75 30.75 30.75 0 30.75 24.39
12-02-28 30.94 30.94 30.94 0 30.94 24.54
Date Open High Low Vol Cls adjCls
12-02-27 30.92 30.92 30.92 0 30.92 24.52
12-02-24 30.92 30.92 30.92 0 30.92 24.52
12-02-23 30.72 30.72 30.72 0 30.72 24.37
12-02-22 30.50 30.50 30.50 0 30.50 24.19
12-02-21 30.54 30.54 30.54 0 30.54 24.22
12-02-17 30.55 30.55 30.55 0 30.55 24.23
12-02-16 30.60 30.60 30.60 0 30.60 24.27
12-02-15 30.16 30.16 30.16 0 30.16 23.92
12-02-14 30.25 30.25 30.25 0 30.25 23.99
Date Open High Low Vol Cls adjCls
12-02-13 30.22 30.22 30.22 0 30.22 23.97
12-02-10 29.93 29.93 29.93 0 29.93 23.74
12-02-09 30.23 30.23 30.23 0 30.23 23.98
12-02-08 30.21 30.21 30.21 0 30.21 23.96
12-02-07 30.21 30.21 30.21 0 30.21 23.96
12-02-06 30.18 30.18 30.18 0 30.18 23.94
12-02-03 30.20 30.20 30.20 0 30.20 23.95
12-02-02 29.67 29.67 29.67 0 29.67 23.53
12-02-01 29.60 29.60 29.60 0 29.60 23.48
Date Open High Low Vol Cls adjCls
12-01-31 29.17 29.17 29.17 0 29.17 23.14
12-01-30 29.22 29.22 29.22 0 29.22 23.18
12-01-27 29.40 29.40 29.40 0 29.40 23.32
12-01-26 29.32 29.32 29.32 0 29.32 23.26
12-01-25 29.53 29.53 29.53 0 29.53 23.42
12-01-24 29.24 29.24 29.24 0 29.24 23.19
12-01-23 29.17 29.17 29.17 0 29.17 23.14
12-01-20 29.12 29.12 29.12 0 29.12 23.10
12-01-19 29.21 29.21 29.21 0 29.21 23.17
Date Open High Low Vol Cls adjCls
12-01-18 28.96 28.96 28.96 0 28.96 22.97
12-01-17 28.56 28.56 28.56 0 28.56 22.65
12-01-13 28.42 28.42 28.42 0 28.42 22.54
12-01-12 28.55 28.55 28.55 0 28.55 22.64
12-01-11 28.45 28.45 28.45 0 28.45 22.57
12-01-10 28.45 28.45 28.45 0 28.45 22.57
12-01-09 28.09 28.09 28.09 0 28.09 22.28
12-01-06 28.02 28.02 28.02 0 28.02 22.22
12-01-05 28.09 28.09 28.09 0 28.09 22.28
Date Open High Low Vol Cls adjCls
12-01-04 27.93 27.93 27.93 0 27.93 22.15
12-01-03 27.93 27.93 27.93 0 27.93 22.15
11-12-30 27.60 27.60 27.60 0 27.60 21.89
11-12-29 27.74 27.74 27.74 0 27.74 22.00
11-12-28 27.40 27.40 27.40 0 27.40 21.73
11-12-27 27.88 27.88 27.88 0 27.88 22.11
11-12-23 27.82 27.82 27.82 0 27.82 22.07
11-12-22 27.63 27.63 27.63 0 27.63 21.91
11-12-21 27.40 27.40 27.40 0 27.40 21.73
Date Open High Low Vol Cls adjCls
11-12-20 27.35 27.35 27.35 0 27.35 21.69
11-12-19 26.49 26.49 26.49 0 26.49 21.01
11-12-16 26.87 26.87 26.87 0 26.87 21.31
11-12-15 26.61 26.61 26.61 0 26.61 21.11
11-12-14 26.46 26.46 26.46 0 26.46 20.99
11-12-13 26.97 26.97 26.97 0 26.97 21.39
11-12-12 27.41 27.41 27.41 0 27.41 21.74
11-12-09 27.93 27.93 27.93 0 27.93 22.15
11-12-08 27.38 27.38 27.38 0 27.38 21.72
Date Open High Low Vol Cls adjCls
11-12-07 28.04 28.04 28.04 0 28.04 22.24
11-12-06 28.15 28.15 28.15 0 28.15 22.33
11-12-05 28.30 28.30 28.30 0 28.30 22.45
11-12-02 27.99 27.99 27.99 0 27.99 22.20
11-12-01 28.01 28.01 28.01 0 28.01 22.22
11-11-30 28.08 28.08 28.08 0 28.08 22.27
11-11-29 26.83 26.83 26.83 0 26.83 21.28
11-11-28 26.84 26.84 26.84 0 26.84 21.29
11-11-25 25.91 25.91 25.91 0 25.91 20.55
Date Open High Low Vol Cls adjCls
11-11-23 25.98 25.98 25.98 0 25.98 20.61
11-11-22 26.61 26.61 26.61 0 26.61 21.11
11-11-21 26.74 26.74 26.74 0 26.74 21.21
11-11-18 27.32 27.32 27.32 0 27.32 21.67
11-11-17 27.37 27.37 27.37 0 27.37 21.71
11-11-16 27.92 27.92 27.92 0 27.92 22.14
11-11-15 28.31 28.31 28.31 0 28.31 22.45
11-11-14 28.14 28.14 28.14 0 28.14 22.32
11-11-11 28.45 28.45 28.45 0 28.45 22.57
Date Open High Low Vol Cls adjCls
11-11-10 27.56 27.56 27.56 0 27.56 21.86
11-11-09 27.56 27.56 27.56 0 27.56 21.86
11-11-08 28.74 28.74 28.74 0 28.74 22.80
11-11-07 28.51 28.51 28.51 0 28.51 22.61
11-11-04 28.58 28.58 28.58 0 28.58 22.67
11-11-03 28.53 28.53 28.53 0 28.53 22.63
11-11-02 27.93 27.93 27.93 0 27.93 22.15
11-11-01 27.43 27.43 27.43 0 27.43 21.76
11-10-31 28.36 28.36 28.36 0 28.36 22.49
Date Open High Low Vol Cls adjCls
11-10-28 29.03 29.03 29.03 0 29.03 23.03
11-10-27 29.06 29.06 29.06 0 29.06 23.05
11-10-26 27.98 27.98 27.98 0 27.98 22.19
11-10-25 27.63 27.63 27.63 0 27.63 21.91
11-10-24 28.30 28.30 28.30 0 28.30 22.45
11-10-21 27.66 27.66 27.66 0 27.66 21.94
11-10-20 27.03 27.03 27.03 0 27.03 21.44
11-10-19 26.95 26.95 26.95 0 26.95 21.38
11-10-18 27.31 27.31 27.31 0 27.31 21.66
Date Open High Low Vol Cls adjCls
11-10-17 26.72 26.72 26.72 0 26.72 21.19
11-10-14 27.31 27.31 27.31 0 27.31 21.66
11-10-13 26.82 26.82 26.82 0 26.82 21.27
11-10-12 26.80 26.80 26.80 0 26.80 21.26
11-10-11 26.35 26.35 26.35 0 26.35 20.90
11-10-10 26.33 26.33 26.33 0 26.33 20.88
11-10-07 25.29 25.29 25.29 0 25.29 20.06
11-10-06 25.73 25.73 25.73 0 25.73 20.41
11-10-05 25.10 25.10 25.10 0 25.10 19.91
Date Open High Low Vol Cls adjCls
11-10-04 24.63 24.63 24.63 0 24.63 19.54
11-10-03 23.83 23.83 23.83 0 23.83 18.90
11-09-30 24.94 24.94 24.94 0 24.94 19.78
11-09-29 25.67 25.67 25.67 0 25.67 20.36
11-09-28 25.65 25.65 25.65 0 25.65 20.34
11-09-27 26.42 26.42 26.42 0 26.42 20.96
11-09-26 25.96 25.96 25.96 0 25.96 20.59
11-09-23 25.45 25.45 25.45 0 25.45 20.19
11-09-22 25.19 25.19 25.19 0 25.19 19.98
Date Open High Low Vol Cls adjCls
11-09-21 26.18 26.18 26.18 0 26.18 20.76
11-09-20 27.04 27.04 27.04 0 27.04 21.45
11-09-19 27.34 27.34 27.34 0 27.34 21.68
11-09-16 27.67 27.67 27.67 0 27.67 21.95
11-09-15 27.57 27.57 27.57 0 27.57 21.87
11-09-14 27.22 27.22 27.22 0 27.22 21.59
11-09-13 26.73 26.73 26.73 0 26.73 21.20
11-09-12 26.23 26.23 26.23 0 26.23 20.80
11-09-09 26.18 26.18 26.18 0 26.18 20.76
Date Open High Low Vol Cls adjCls
11-09-08 27.01 27.01 27.01 0 27.01 21.42
11-09-07 27.36 27.36 27.36 0 27.36 21.70
11-09-06 26.39 26.39 26.39 0 26.39 20.93
11-09-02 26.58 26.58 26.58 0 26.58 21.08
11-09-01 27.37 27.37 27.37 0 27.37 21.71
11-08-31 27.77 27.77 27.77 0 27.77 22.03
11-08-30 27.63 27.63 27.63 0 27.63 21.91
11-08-29 27.50 27.50 27.50 0 27.50 21.81
11-08-26 26.50 26.50 26.50 0 26.50 21.02
Date Open High Low Vol Cls adjCls
11-08-25 25.84 25.84 25.84 0 25.84 20.50
11-08-24 26.38 26.38 26.38 0 26.38 20.92
11-08-23 25.97 25.97 25.97 0 25.97 20.60
11-08-22 24.89 24.89 24.89 0 24.89 19.74
11-08-19 24.89 24.89 24.89 0 24.89 19.74
11-08-18 25.33 25.33 25.33 0 25.33 20.09
11-08-17 26.85 26.85 26.85 0 26.85 21.30
11-08-16 26.96 26.96 26.96 0 26.96 21.38
11-08-15 27.42 27.42 27.42 0 27.42 21.75
Date Open High Low Vol Cls adjCls
11-08-12 26.83 26.83 26.83 0 26.83 21.28
11-08-11 26.62 26.62 26.62 0 26.62 21.11
11-08-10 25.30 25.30 25.30 0 25.30 20.07
11-08-09 26.20 26.20 26.20 0 26.20 20.78
11-08-08 24.53 24.53 24.53 0 24.53 19.46
11-08-05 26.81 26.81 26.81 0 26.81 21.26
11-08-04 27.10 27.10 27.10 0 27.10 21.49
11-08-03 28.73 28.73 28.73 0 28.73 22.79
11-08-02 28.54 28.54 28.54 0 28.54 22.64
Date Open High Low Vol Cls adjCls
11-08-01 29.43 29.43 29.43 0 29.43 23.34
11-07-29 29.60 29.60 29.60 0 29.60 23.48
11-07-28 29.63 29.63 29.63 0 29.63 23.50
11-07-27 29.69 29.69 29.69 0 29.69 23.55
11-07-26 30.57 30.57 30.57 0 30.57 24.25
11-07-25 30.76 30.76 30.76 0 30.76 24.40
11-07-22 30.99 30.99 30.99 0 30.99 24.58
11-07-21 30.89 30.89 30.89 0 30.89 24.50
11-07-20 30.59 30.59 30.59 0 30.59 24.26
Date Open High Low Vol Cls adjCls
11-07-19 30.59 30.59 30.59 0 30.59 24.26
11-07-18 29.98 29.98 29.98 0 29.98 23.78
11-07-15 30.37 30.37 30.37 0 30.37 24.09
11-07-14 30.18 30.18 30.18 0 30.18 23.94
11-07-13 30.55 30.55 30.55 0 30.55 24.23
11-07-12 30.31 30.31 30.31 0 30.31 24.04
11-07-11 30.46 30.46 30.46 0 30.46 24.16
11-07-08 31.18 31.18 31.18 0 31.18 24.73
11-07-07 31.44 31.44 31.44 0 31.44 24.94
Date Open High Low Vol Cls adjCls
11-07-06 31.12 31.12 31.12 0 31.12 24.68
11-07-05 30.95 30.95 30.95 0 30.95 24.55
11-07-01 30.93 30.93 30.93 0 30.93 24.53
11-06-30 30.44 30.44 30.44 0 30.44 24.14
11-06-29 30.11 30.11 30.11 0 30.11 23.88
11-06-28 29.89 29.89 29.89 0 29.89 23.71
11-06-27 29.38 29.38 29.38 0 29.38 23.30
11-06-24 29.17 29.17 29.17 0 29.17 23.14
11-06-23 29.37 29.37 29.37 0 29.37 23.29
Date Open High Low Vol Cls adjCls
11-06-22 29.40 29.40 29.40 0 29.40 23.32
11-06-21 29.59 29.59 29.59 0 29.59 23.47
11-06-20 28.97 28.97 28.97 0 28.97 22.98
11-06-17 28.77 28.77 28.77 0 28.77 22.82
11-06-16 28.65 28.65 28.65 0 28.65 22.72
11-06-15 28.69 28.69 28.69 0 28.69 22.76
11-06-14 29.14 29.14 29.14 0 29.14 23.11
11-06-13 28.65 28.65 28.65 0 28.65 22.72
11-06-10 28.75 28.75 28.75 0 28.75 22.80
Date Open High Low Vol Cls adjCls
11-06-09 29.24 29.24 29.24 0 29.24 23.19
11-06-08 28.98 28.98 28.98 0 28.98 22.99
11-06-07 29.21 29.21 29.21 0 29.21 23.17
11-06-06 29.10 29.10 29.10 0 29.10 23.08
11-06-03 29.53 29.53 29.53 0 29.53 23.42
11-06-02 29.98 29.98 29.98 0 29.98 23.78
11-06-01 29.91 29.91 29.91 0 29.91 23.72
11-05-31 30.73 30.73 30.73 0 30.73 24.37
11-05-27 30.43 30.43 30.43 0 30.43 24.14
Date Open High Low Vol Cls adjCls
11-05-26 30.30 30.30 30.30 0 30.30 24.03
11-05-25 29.99 29.99 29.99 0 29.99 23.79
11-05-24 29.72 29.72 29.72 0 29.72 23.57
11-05-23 29.76 29.76 29.76 0 29.76 23.60
11-05-20 30.27 30.27 30.27 0 30.27 24.01
11-05-19 30.48 30.48 30.48 0 30.48 24.18
11-05-18 30.35 30.35 30.35 0 30.35 24.07
11-05-17 29.88 29.88 29.88 0 29.88 23.70
11-05-16 30.04 30.04 30.04 0 30.04 23.83
Date Open High Low Vol Cls adjCls
11-05-13 30.31 30.31 30.31 0 30.31 24.04
11-05-12 30.69 30.69 30.69 0 30.69 24.34
11-05-11 30.54 30.54 30.54 0 30.54 24.22
11-05-10 30.86 30.86 30.86 0 30.86 24.48
11-05-09 30.38 30.38 30.38 0 30.38 24.10
11-05-06 30.14 30.14 30.14 0 30.14 23.91
11-05-05 29.99 29.99 29.99 0 29.99 23.79
11-05-04 30.12 30.12 30.12 0 30.12 23.89
11-05-03 30.42 30.42 30.42 0 30.42 24.13
Date Open High Low Vol Cls adjCls
11-05-02 30.69 30.69 30.69 0 30.69 24.34
11-04-29 30.79 30.79 30.79 0 30.79 24.42
11-04-28 30.63 30.63 30.63 0 30.63 24.29
11-04-27 30.56 30.56 30.56 0 30.56 24.24
11-04-26 30.36 30.36 30.36 0 30.36 24.08
11-04-25 30.06 30.06 30.06 0 30.06 23.84
11-04-21 30.10 30.10 30.10 0 30.10 23.87
11-04-20 29.85 29.85 29.85 0 29.85 23.68
11-04-19 29.36 29.36 29.36 0 29.36 23.29
Date Open High Low Vol Cls adjCls
11-04-18 29.20 29.20 29.20 0 29.20 23.16
11-04-15 29.63 29.63 29.63 0 29.63 23.50
11-04-14 29.43 29.43 29.43 0 29.43 23.34
11-04-13 29.44 29.44 29.44 0 29.44 23.35
11-04-12 29.32 29.32 29.32 0 29.32 23.26
11-04-11 29.65 29.65 29.65 0 29.65 23.52
11-04-08 29.82 29.82 29.82 0 29.82 23.65
11-04-07 30.06 30.06 30.06 0 30.06 23.84
11-04-06 30.22 30.22 30.22 0 30.22 23.97
Date Open High Low Vol Cls adjCls
11-04-05 30.32 30.32 30.32 0 30.32 24.05
11-04-04 30.36 30.36 30.36 0 30.36 24.08
11-04-01 30.31 30.31 30.31 0 30.31 24.04
11-03-31 30.08 30.08 30.08 0 30.08 23.86
11-03-30 29.97 29.97 29.97 0 29.97 23.77
11-03-29 29.72 29.72 29.72 0 29.72 23.57
11-03-28 29.52 29.52 29.52 0 29.52 23.41
11-03-25 29.68 29.68 29.68 0 29.68 23.54
11-03-24 29.45 29.45 29.45 0 29.45 23.36
Date Open High Low Vol Cls adjCls
11-03-23 29.15 29.15 29.15 0 29.15 23.12
11-03-22 29.14 29.14 29.14 0 29.14 23.11
11-03-21 29.31 29.31 29.31 0 29.31 23.25
11-03-18 28.72 28.72 28.72 0 28.72 22.78
11-03-17 28.61 28.61 28.61 0 28.61 22.69
11-03-16 28.32 28.32 28.32 0 28.32 22.46
11-03-15 28.68 28.68 28.68 0 28.68 22.75
11-03-14 28.97 28.97 28.97 0 28.97 22.98
11-03-11 29.20 29.20 29.20 0 29.20 23.16
Date Open High Low Vol Cls adjCls
11-03-10 29.02 29.02 29.02 0 29.02 23.02
11-03-09 29.63 29.63 29.63 0 29.63 23.50
11-03-08 29.64 29.64 29.64 0 29.64 23.51
11-03-07 29.37 29.37 29.37 0 29.37 23.29
11-03-04 29.68 29.68 29.68 0 29.68 23.54
11-03-03 29.83 29.83 29.83 0 29.83 23.66
11-03-02 29.20 29.20 29.20 0 29.20 23.16
11-03-01 29.11 29.11 29.11 0 29.11 23.09
11-02-28 29.66 29.66 29.66 0 29.66 23.52
Date Open High Low Vol Cls adjCls
11-02-25 29.56 29.56 29.56 0 29.56 23.45
11-02-24 29.00 29.00 29.00 0 29.00 23.00
11-02-23 28.94 28.94 28.94 0 28.94 22.95
11-02-22 29.32 29.32 29.32 0 29.32 23.26
11-02-18 30.11 30.11 30.11 0 30.11 23.88
11-02-17 30.05 30.05 30.05 0 30.05 23.83
11-02-16 29.96 29.96 29.96 0 29.96 23.76
11-02-15 29.75 29.75 29.75 0 29.75 23.60
11-02-14 29.90 29.90 29.90 0 29.90 23.72
Date Open High Low Vol Cls adjCls
11-02-11 29.71 29.71 29.71 0 29.71 23.56
11-02-10 29.26 29.26 29.26 0 29.26 23.21
11-02-09 29.05 29.05 29.05 0 29.05 23.04
11-02-08 29.14 29.14 29.14 0 29.14 23.11
11-02-07 29.04 29.04 29.04 0 29.04 23.03
11-02-04 28.82 28.82 28.82 0 28.82 22.86
11-02-03 28.65 28.65 28.65 0 28.65 22.72
11-02-02 28.59 28.59 28.59 0 28.59 22.68
11-02-01 28.62 28.62 28.62 0 28.62 22.70
Date Open High Low Vol Cls adjCls
11-01-31 28.11 28.11 28.11 0 28.11 22.30
11-01-28 27.88 27.88 27.88 0 27.88 22.11
11-01-27 28.42 28.42 28.42 0 28.42 22.54
11-01-26 28.18 28.18 28.18 0 28.18 22.35
11-01-25 27.94 27.94 27.94 0 27.94 22.16
11-01-24 27.93 27.93 27.93 0 27.93 22.15
11-01-21 27.73 27.73 27.73 0 27.73 21.99
11-01-20 27.81 27.81 27.81 0 27.81 22.06
11-01-19 28.14 28.14 28.14 0 28.14 22.32
Date Open High Low Vol Cls adjCls
11-01-18 28.64 28.64 28.64 0 28.64 22.72
11-01-14 28.53 28.53 28.53 0 28.53 22.63
11-01-13 28.40 28.40 28.40 0 28.40 22.53
11-01-12 28.44 28.44 28.44 0 28.44 22.56
11-01-11 28.21 28.21 28.21 0 28.21 22.37
11-01-10 28.09 28.09 28.09 0 28.09 22.28
11-01-07 27.92 27.92 27.92 0 27.92 22.14
11-01-06 28.05 28.05 28.05 0 28.05 22.25
11-01-05 28.14 28.14 28.14 0 28.14 22.32
Date Open High Low Vol Cls adjCls
11-01-04 27.99 27.99 27.99 0 27.99 22.20
11-01-03 28.23 28.23 28.23 0 28.23 22.39
10-12-31 27.89 27.89 27.89 0 27.89 22.12
10-12-30 28.02 28.02 28.02 0 28.02 22.22
10-12-29 28.03 28.03 28.03 0 28.03 22.23
10-12-28 27.97 27.97 27.97 0 27.97 22.18
10-12-27 28.02 28.02 28.02 0 28.02 22.22
10-12-23 28.03 28.03 28.03 0 28.03 22.23
10-12-22 28.11 28.11 28.11 0 28.11 22.30
Date Open High Low Vol Cls adjCls
10-12-21 28.05 28.05 28.05 0 28.05 22.25
10-12-20 27.80 27.80 27.80 0 27.80 22.05
10-12-17 27.81 27.81 27.81 0 27.81 22.06
10-12-16 27.66 27.66 27.66 0 27.66 21.94
10-12-15 27.44 27.44 27.44 0 27.44 21.76
10-12-14 27.59 27.59 27.59 0 27.59 21.88
10-12-13 27.58 27.58 27.58 0 27.58 21.88
10-12-10 27.67 27.67 27.67 0 27.67 21.95
10-12-09 27.47 27.47 27.47 0 27.47 21.79
Date Open High Low Vol Cls adjCls
10-12-08 27.46 27.46 27.46 0 27.46 21.78
10-12-07 27.39 27.39 27.39 0 27.39 21.72
10-12-06 27.38 27.38 27.38 0 27.38 21.72
10-12-03 27.37 27.37 27.37 0 27.37 21.71
10-12-02 27.13 27.13 27.13 0 27.13 21.52
10-12-01 26.77 26.77 26.77 0 26.77 21.23
10-11-30 26.22 26.22 26.22 0 26.22 20.80
10-11-29 26.35 26.35 26.35 0 26.35 20.90
10-11-26 26.39 26.39 26.39 0 26.39 20.93
Date Open High Low Vol Cls adjCls
10-11-24 26.52 26.52 26.52 0 26.52 21.03
10-11-23 25.97 25.97 25.97 0 25.97 20.60
10-11-22 26.36 26.36 26.36 0 26.36 20.91
10-11-19 26.23 26.23 26.23 0 26.23 20.80
10-11-18 26.10 26.10 26.10 0 26.10 20.70
10-11-17 25.72 25.72 25.72 0 25.72 20.40
10-11-16 25.56 25.56 25.56 0 25.56 20.27
10-11-15 26.04 26.04 26.04 0 26.04 20.65
10-11-12 26.01 26.01 26.01 0 26.01 20.63
Date Open High Low Vol Cls adjCls
10-11-11 26.41 26.41 26.41 0 26.41 20.95
10-11-10 26.42 26.42 26.42 0 26.42 20.96
10-11-09 26.17 26.17 26.17 0 26.17 20.76
10-11-08 26.33 26.33 26.33 0 26.33 20.88
10-11-05 26.35 26.35 26.35 0 26.35 20.90
10-11-04 26.20 26.20 26.20 0 26.20 20.78
10-11-03 25.67 25.67 25.67 0 25.67 20.36
10-11-02 25.66 25.66 25.66 0 25.66 20.35
10-11-01 25.38 25.38 25.38 0 25.38 20.13
Date Open High Low Vol Cls adjCls
10-10-29 25.40 25.40 25.40 0 25.40 20.15
10-10-28 25.34 25.34 25.34 0 25.34 20.10
10-10-27 25.33 25.33 25.33 0 25.33 20.09
10-10-26 25.38 25.38 25.38 0 25.38 20.13
10-10-25 25.43 25.43 25.43 0 25.43 20.17
10-10-22 25.37 25.37 25.37 0 25.37 20.12
10-10-21 25.23 25.23 25.23 0 25.23 20.01
10-10-20 25.29 25.29 25.29 0 25.29 20.06
10-10-19 25.04 25.04 25.04 0 25.04 19.86
Date Open High Low Vol Cls adjCls
10-10-18 25.45 25.45 25.45 0 25.45 20.19
10-10-15 25.34 25.34 25.34 0 25.34 20.10
10-10-14 25.28 25.28 25.28 0 25.28 20.05
10-10-13 25.40 25.40 25.40 0 25.40 20.15
10-10-12 25.14 25.14 25.14 0 25.14 19.94
10-10-11 25.05 25.05 25.05 0 25.05 19.87
10-10-08 25.04 25.04 25.04 0 25.04 19.86
10-10-07 24.83 24.83 24.83 0 24.83 19.69
10-10-06 24.85 24.85 24.85 0 24.85 19.71
Date Open High Low Vol Cls adjCls
10-10-05 24.99 24.99 24.99 0 24.99 19.82
10-10-04 24.49 24.49 24.49 0 24.49 19.42
10-10-01 24.72 24.72 24.72 0 24.72 19.61
10-09-30 24.59 24.59 24.59 0 24.59 19.50
10-09-29 24.62 24.62 24.62 0 24.62 19.53
10-09-28 24.55 24.55 24.55 0 24.55 19.47
10-09-27 24.33 24.33 24.33 0 24.33 19.30
10-09-24 24.43 24.43 24.43 0 24.43 19.38
10-09-23 23.89 23.89 23.89 0 23.89 18.95
Date Open High Low Vol Cls adjCls
10-09-22 24.08 24.08 24.08 0 24.08 19.10
10-09-21 24.31 24.31 24.31 0 24.31 19.28
10-09-20 24.43 24.43 24.43 0 24.43 19.38
10-09-17 24.02 24.02 24.02 0 24.02 19.05
10-09-16 23.98 23.98 23.98 0 23.98 19.02
10-09-15 24.05 24.05 24.05 0 24.05 19.08
10-09-14 23.98 23.98 23.98 0 23.98 19.02
10-09-13 24.05 24.05 24.05 0 24.05 19.08
10-09-10 23.69 23.69 23.69 0 23.69 18.79
Date Open High Low Vol Cls adjCls
10-09-09 23.61 23.61 23.61 0 23.61 18.73
10-09-08 23.57 23.57 23.57 0 23.57 18.69
10-09-07 23.41 23.41 23.41 0 23.41 18.57
10-09-03 23.75 23.75 23.75 0 23.75 18.84
10-09-02 23.40 23.40 23.40 0 23.40 18.56
10-09-01 23.15 23.15 23.15 0 23.15 18.36
10-08-31 22.47 22.47 22.47 0 22.47 17.82
10-08-30 22.45 22.45 22.45 0 22.45 17.81
10-08-27 22.80 22.80 22.80 0 22.80 18.08
Date Open High Low Vol Cls adjCls
10-08-26 22.35 22.35 22.35 0 22.35 17.73
10-08-25 22.48 22.48 22.48 0 22.48 17.83
10-08-24 22.36 22.36 22.36 0 22.36 17.73
10-08-23 22.69 22.69 22.69 0 22.69 18.00
10-08-20 22.84 22.84 22.84 0 22.84 18.12
10-08-19 22.84 22.84 22.84 0 22.84 18.12
10-08-18 23.14 23.14 23.14 0 23.14 18.35
10-08-17 23.11 23.11 23.11 0 23.11 18.33
10-08-16 22.72 22.72 22.72 0 22.72 18.02
Date Open High Low Vol Cls adjCls
10-08-13 22.69 22.69 22.69 0 22.69 18.00
10-08-12 22.78 22.78 22.78 0 22.78 18.07
10-08-11 22.88 22.88 22.88 0 22.88 18.15
10-08-10 23.59 23.59 23.59 0 23.59 18.71
10-08-09 23.84 23.84 23.84 0 23.84 18.91
10-08-06 23.67 23.67 23.67 0 23.67 18.77
10-08-05 23.75 23.75 23.75 0 23.75 18.84
10-08-04 23.87 23.87 23.87 0 23.87 18.93
10-08-03 23.68 23.68 23.68 0 23.68 18.78
Date Open High Low Vol Cls adjCls
10-08-02 23.78 23.78 23.78 0 23.78 18.86
10-07-30 23.34 23.34 23.34 0 23.34 18.51
10-07-29 23.24 23.24 23.24 0 23.24 18.43
10-07-28 23.41 23.41 23.41 0 23.41 18.57
10-07-27 23.62 23.62 23.62 0 23.62 18.73
10-07-26 23.77 23.77 23.77 0 23.77 18.85
10-07-23 23.44 23.44 23.44 0 23.44 18.59
10-07-22 23.06 23.06 23.06 0 23.06 18.29
10-07-21 22.57 22.57 22.57 0 22.57 17.90
Date Open High Low Vol Cls adjCls
10-07-20 22.89 22.89 22.89 0 22.89 18.16
10-07-19 22.62 22.62 22.62 0 22.62 17.94
10-07-16 22.51 22.51 22.51 0 22.51 17.85
10-07-15 23.16 23.16 23.16 0 23.16 18.37
10-07-14 23.20 23.20 23.20 0 23.20 18.40
10-07-13 23.23 23.23 23.23 0 23.23 18.42
10-07-12 22.82 22.82 22.82 0 22.82 18.10
10-07-09 22.90 22.90 22.90 0 22.90 18.16
10-07-08 22.75 22.75 22.75 0 22.75 18.04
Date Open High Low Vol Cls adjCls
10-07-07 22.57 22.57 22.57 0 22.57 17.90
10-07-06 21.81 21.81 21.81 0 21.81 17.30
10-07-02 21.78 21.78 21.78 0 21.78 17.27
10-07-01 21.94 21.94 21.94 0 21.94 17.40
10-06-30 22.01 22.01 22.01 0 22.01 17.46
10-06-29 22.14 22.14 22.14 0 22.14 17.56
10-06-28 22.94 22.94 22.94 0 22.94 18.19
10-06-25 22.96 22.96 22.96 0 22.96 18.21
10-06-24 22.74 22.74 22.74 0 22.74 18.04
Date Open High Low Vol Cls adjCls
10-06-23 23.11 23.11 23.11 0 23.11 18.33
10-06-22 23.13 23.13 23.13 0 23.13 18.35
10-06-21 23.60 23.60 23.60 0 23.60 18.72
10-06-18 23.71 23.71 23.71 0 23.71 18.81
10-06-17 23.68 23.68 23.68 0 23.68 18.78
10-06-16 23.66 23.66 23.66 0 23.66 18.77
10-06-15 23.73 23.73 23.73 0 23.73 18.82
10-06-14 23.21 23.21 23.21 0 23.21 18.41
10-06-11 23.12 23.12 23.12 0 23.12 18.34
Date Open High Low Vol Cls adjCls
10-06-10 22.90 22.90 22.90 0 22.90 18.16
10-06-09 22.22 22.22 22.22 0 22.22 17.62
10-06-08 22.12 22.12 22.12 0 22.12 17.54
10-06-07 22.03 22.03 22.03 0 22.03 17.47
10-06-04 22.41 22.41 22.41 0 22.41 17.77
10-06-03 23.28 23.28 23.28 0 23.28 18.46
10-06-02 23.00 23.00 23.00 0 23.00 18.24
10-06-01 22.34 22.34 22.34 0 22.34 17.72
10-05-28 22.84 22.84 22.84 0 22.84 18.12
Date Open High Low Vol Cls adjCls
10-05-27 23.12 23.12 23.12 0 23.12 18.34
10-05-26 22.28 22.28 22.28 0 22.28 17.67
10-05-25 22.21 22.21 22.21 0 22.21 17.62
10-05-24 22.23 22.23 22.23 0 22.23 17.63
10-05-21 22.47 22.47 22.47 0 22.47 17.82
10-05-20 22.16 22.16 22.16 0 22.16 17.58
10-05-19 23.13 23.13 23.13 0 23.13 18.35
10-05-18 23.39 23.39 23.39 0 23.39 18.55
10-05-17 23.74 23.74 23.74 0 23.74 18.83
Date Open High Low Vol Cls adjCls
10-05-14 23.69 23.69 23.69 0 23.69 18.79
10-05-13 24.21 24.21 24.21 0 24.21 19.20
10-05-12 24.38 24.38 24.38 0 24.38 19.34
10-05-11 23.89 23.89 23.89 0 23.89 18.95
10-05-10 23.93 23.93 23.93 0 23.93 18.98
10-05-07 22.71 22.71 22.71 0 22.71 18.01
10-05-06 23.31 23.31 23.31 0 23.31 18.49
10-05-05 24.08 24.08 24.08 0 24.08 19.10
10-05-04 24.38 24.38 24.38 0 24.38 19.34
Date Open High Low Vol Cls adjCls
10-05-03 25.05 25.05 25.05 0 25.05 19.87
10-04-30 24.76 24.76 24.76 0 24.76 19.64
10-04-29 25.12 25.12 25.12 0 25.12 19.92
10-04-28 24.67 24.67 24.67 0 24.67 19.57
10-04-27 24.62 24.62 24.62 0 24.62 19.53
10-04-26 25.19 25.19 25.19 0 25.19 19.98
10-04-23 25.31 25.31 25.31 0 25.31 20.07
10-04-22 25.14 25.14 25.14 0 25.14 19.94
10-04-21 24.89 24.89 24.89 0 24.89 19.74
Date Open High Low Vol Cls adjCls
10-04-20 24.88 24.88 24.88 0 24.88 19.73
10-04-19 24.53 24.53 24.53 0 24.53 19.46
10-04-16 24.58 24.58 24.58 0 24.58 19.50
10-04-15 24.88 24.88 24.88 0 24.88 19.73
10-04-14 24.88 24.88 24.88 0 24.88 19.73
10-04-13 24.61 24.61 24.61 0 24.61 19.52
10-04-12 24.52 24.52 24.52 0 24.52 19.45
10-04-09 24.49 24.49 24.49 0 24.49 19.42
10-04-08 24.23 24.23 24.23 0 24.23 19.22
Date Open High Low Vol Cls adjCls
10-04-07 24.27 24.27 24.27 0 24.27 19.25
10-04-06 24.44 24.44 24.44 0 24.44 19.38
10-04-05 24.38 24.38 24.38 0 24.38 19.34
10-04-01 24.06 24.06 24.06 0 24.06 19.08
10-03-31 23.82 23.82 23.82 0 23.82 18.89
10-03-30 23.87 23.87 23.87 0 23.87 18.93
10-03-29 23.84 23.84 23.84 0 23.84 18.91
10-03-26 23.62 23.62 23.62 0 23.62 18.73
10-03-25 23.69 23.69 23.69 0 23.69 18.79
Date Open High Low Vol Cls adjCls
10-03-24 23.86 23.86 23.86 0 23.86 18.92
10-03-23 24.03 24.03 24.03 0 24.03 19.06
10-03-22 23.89 23.89 23.89 0 23.89 18.95
10-03-19 23.70 23.70 23.70 0 23.70 18.80
10-03-18 23.87 23.87 23.87 0 23.87 18.93
10-03-17 23.98 23.98 23.98 0 23.98 19.02
10-03-16 23.84 23.84 23.84 0 23.84 18.91
10-03-15 23.66 23.66 23.66 0 23.66 18.77
10-03-12 23.74 23.74 23.74 0 23.74 18.83
Date Open High Low Vol Cls adjCls
10-03-11 23.69 23.69 23.69 0 23.69 18.79
10-03-10 23.55 23.55 23.55 0 23.55 18.68
10-03-09 23.46 23.46 23.46 0 23.46 18.61
10-03-08 23.42 23.42 23.42 0 23.42 18.58
10-03-05 23.46 23.46 23.46 0 23.46 18.61
10-03-04 23.15 23.15 23.15 0 23.15 18.36
10-03-03 23.10 23.10 23.10 0 23.10 18.32
10-03-02 23.11 23.11 23.11 0 23.11 18.33
10-03-01 22.99 22.99 22.99 0 22.99 18.23
Date Open High Low Vol Cls adjCls
10-02-26 22.66 22.66 22.66 0 22.66 17.97
10-02-25 22.64 22.64 22.64 0 22.64 17.96
10-02-24 22.62 22.62 22.62 0 22.62 17.94
10-02-23 22.41 22.41 22.41 0 22.41 17.77
10-02-22 22.66 22.66 22.66 0 22.66 17.97
10-02-19 22.65 22.65 22.65 0 22.65 17.96
10-02-18 22.54 22.54 22.54 0 22.54 17.88
10-02-17 22.40 22.40 22.40 0 22.40 17.77
10-02-16 22.29 22.29 22.29 0 22.29 17.68
Date Open High Low Vol Cls adjCls
10-02-12 21.98 21.98 21.98 0 21.98 17.43
10-02-11 21.87 21.87 21.87 0 21.87 17.35
10-02-10 21.57 21.57 21.57 0 21.57 17.11
10-02-09 21.54 21.54 21.54 0 21.54 17.08
10-02-08 21.29 21.29 21.29 0 21.29 16.89
10-02-05 21.44 21.44 21.44 0 21.44 17.01
10-02-04 21.28 21.28 21.28 0 21.28 16.88
10-02-03 22.02 22.02 22.02 0 22.02 17.47
10-02-02 22.14 22.14 22.14 0 22.14 17.56
Date Open High Low Vol Cls adjCls
10-02-01 21.83 21.83 21.83 0 21.83 17.31
10-01-29 21.50 21.50 21.50 0 21.50 17.05
10-01-28 21.77 21.77 21.77 0 21.77 17.27
10-01-27 22.01 22.01 22.01 0 22.01 17.46
10-01-26 21.93 21.93 21.93 0 21.93 17.39
10-01-25 22.08 22.08 22.08 0 22.08 17.51
10-01-22 22.05 22.05 22.05 0 22.05 17.49
10-01-21 22.51 22.51 22.51 0 22.51 17.85
10-01-20 22.81 22.81 22.81 0 22.81 18.09
Date Open High Low Vol Cls adjCls
10-01-19 22.98 22.98 22.98 0 22.98 18.23
10-01-15 22.69 22.69 22.69 0 22.69 18.00
10-01-14 22.93 22.93 22.93 0 22.93 18.19
10-01-13 22.87 22.87 22.87 0 22.87 18.14
10-01-12 22.65 22.65 22.65 0 22.65 17.96
10-01-11 22.92 22.92 22.92 0 22.92 18.18
10-01-08 22.89 22.89 22.89 0 22.89 18.16
10-01-07 22.79 22.79 22.79 0 22.79 18.08
10-01-06 22.78 22.78 22.78 0 22.78 18.07
Date Open High Low Vol Cls adjCls
10-01-05 22.70 22.70 22.70 0 22.70 18.00
10-01-04 22.64 22.64 22.64 0 22.64 17.96
09-12-31 22.28 22.28 22.28 0 22.28 17.67
09-12-30 22.51 22.51 22.51 0 22.51 17.85
09-12-29 22.62 22.62 22.62 0 22.62 17.94
09-12-28 22.62 22.62 22.62 0 22.62 17.92
09-12-24 22.60 22.60 22.60 0 22.60 17.90
09-12-23 22.53 22.53 22.53 0 22.53 17.85
09-12-22 22.42 22.42 22.42 0 22.42 17.76
Date Open High Low Vol Cls adjCls
09-12-21 22.26 22.26 22.26 0 22.26 17.64
09-12-18 22.04 22.04 22.04 0 22.04 17.46
09-12-17 21.91 21.91 21.91 0 21.91 17.36
09-12-16 22.13 22.13 22.13 0 22.13 17.53
09-12-15 22.01 22.01 22.01 0 22.01 17.44
09-12-14 22.08 22.08 22.08 0 22.08 17.49
09-12-11 21.82 21.82 21.82 0 21.82 17.29
09-12-10 21.73 21.73 21.73 0 21.73 17.22
09-12-09 21.53 21.53 21.53 0 21.53 17.06
Date Open High Low Vol Cls adjCls
09-12-08 21.50 21.50 21.50 0 21.50 17.03
09-12-07 21.66 21.66 21.66 0 21.66 17.16
09-12-04 21.78 21.78 21.78 0 21.78 17.26
09-12-03 21.56 21.56 21.56 0 21.56 17.08
09-12-02 21.78 21.78 21.78 0 21.78 17.26
09-12-01 21.63 21.63 21.63 0 21.63 17.14
09-11-30 21.30 21.30 21.30 0 21.30 16.87
09-11-27 21.25 21.25 21.25 0 21.25 16.84
09-11-25 21.70 21.70 21.70 0 21.70 17.19
Date Open High Low Vol Cls adjCls
09-11-24 21.59 21.59 21.59 0 21.59 17.10
09-11-23 21.64 21.64 21.64 0 21.64 17.14
09-11-20 21.39 21.39 21.39 0 21.39 16.95
09-11-19 21.48 21.48 21.48 0 21.48 17.02
09-11-18 21.84 21.84 21.84 0 21.84 17.30
09-11-17 21.94 21.94 21.94 0 21.94 17.38
09-11-16 21.97 21.97 21.97 0 21.97 17.41
09-11-13 21.65 21.65 21.65 0 21.65 17.15
09-11-12 21.51 21.51 21.51 0 21.51 17.04
Date Open High Low Vol Cls adjCls
09-11-11 21.86 21.86 21.86 0 21.86 17.32
09-11-10 21.78 21.78 21.78 0 21.78 17.26
09-11-09 21.81 21.81 21.81 0 21.81 17.28
09-11-06 21.30 21.30 21.30 0 21.30 16.87
09-11-05 21.33 21.33 21.33 0 21.33 16.90
09-11-04 20.90 20.90 20.90 0 20.90 16.56
09-11-03 20.88 20.88 20.88 0 20.88 16.54
09-11-02 20.65 20.65 20.65 0 20.65 16.36
09-10-30 20.58 20.58 20.58 0 20.58 16.30
Date Open High Low Vol Cls adjCls
09-10-29 21.06 21.06 21.06 0 21.06 16.68
09-10-28 20.54 20.54 20.54 0 20.54 16.27
09-10-27 21.12 21.12 21.12 0 21.12 16.73
09-10-26 21.29 21.29 21.29 0 21.29 16.87
09-10-23 21.49 21.49 21.49 0 21.49 17.03
09-10-22 21.73 21.73 21.73 0 21.73 17.22
09-10-21 21.55 21.55 21.55 0 21.55 17.07
09-10-20 21.65 21.65 21.65 0 21.65 17.15
09-10-19 21.86 21.86 21.86 0 21.86 17.32
Date Open High Low Vol Cls adjCls
09-10-16 21.63 21.63 21.63 0 21.63 17.14
09-10-15 21.81 21.81 21.81 0 21.81 17.28
09-10-14 21.75 21.75 21.75 0 21.75 17.23
09-10-13 21.39 21.39 21.39 0 21.39 16.95
09-10-12 21.50 21.50 21.50 0 21.50 17.03
09-10-09 21.45 21.45 21.45 0 21.45 16.99
09-10-08 21.32 21.32 21.32 0 21.32 16.89
09-10-07 21.09 21.09 21.09 0 21.09 16.71
09-10-06 21.06 21.06 21.06 0 21.06 16.68
Date Open High Low Vol Cls adjCls
09-10-05 20.77 20.77 20.77 0 20.77 16.45
09-10-02 20.46 20.46 20.46 0 20.46 16.21
09-10-01 20.60 20.60 20.60 0 20.60 16.32
09-09-30 21.14 21.14 21.14 0 21.14 16.75
09-09-29 21.15 21.15 21.15 0 21.15 16.76
09-09-28 21.07 21.07 21.07 0 21.07 16.69
09-09-25 20.67 20.67 20.67 0 20.67 16.38
09-09-24 20.74 20.74 20.74 0 20.74 16.43
09-09-23 21.01 21.01 21.01 0 21.01 16.65
Date Open High Low Vol Cls adjCls
09-09-22 21.23 21.23 21.23 0 21.23 16.82
09-09-21 21.11 21.11 21.11 0 21.11 16.72
09-09-18 21.19 21.19 21.19 0 21.19 16.79
09-09-17 21.13 21.13 21.13 0 21.13 16.74
09-09-16 21.19 21.19 21.19 0 21.19 16.79
09-09-15 20.90 20.90 20.90 0 20.90 16.56
09-09-14 20.79 20.79 20.79 0 20.79 16.47
09-09-11 20.66 20.66 20.66 0 20.66 16.37
09-09-10 20.67 20.67 20.67 0 20.67 16.38
Date Open High Low Vol Cls adjCls
09-09-09 20.45 20.45 20.45 0 20.45 16.20
09-09-08 20.26 20.26 20.26 0 20.26 16.05
09-09-04 20.02 20.02 20.02 0 20.02 15.86
09-09-03 19.77 19.77 19.77 0 19.77 15.66
09-09-02 19.55 19.55 19.55 0 19.55 15.49
09-09-01 19.60 19.60 19.60 0 19.60 15.53
09-08-31 20.01 20.01 20.01 0 20.01 15.85
09-08-28 20.23 20.23 20.23 0 20.23 16.03
09-08-27 20.22 20.22 20.22 0 20.22 16.02
Date Open High Low Vol Cls adjCls
09-08-26 20.17 20.17 20.17 0 20.17 15.98
09-08-25 20.24 20.24 20.24 0 20.24 16.03
09-08-24 20.25 20.25 20.25 0 20.25 16.04
09-08-21 20.32 20.32 20.32 0 20.32 16.10
09-08-20 19.95 19.95 19.95 0 19.95 15.81
09-08-19 19.75 19.75 19.75 0 19.75 15.65
09-08-18 19.63 19.63 19.63 0 19.63 15.55
09-08-17 19.40 19.40 19.40 0 19.40 15.37
09-08-14 19.89 19.89 19.89 0 19.89 15.76
Date Open High Low Vol Cls adjCls
09-08-13 20.08 20.08 20.08 0 20.08 15.91
09-08-12 19.95 19.95 19.95 0 19.95 15.81
09-08-11 19.71 19.71 19.71 0 19.71 15.62
09-08-10 19.95 19.95 19.95 0 19.95 15.81
09-08-07 20.03 20.03 20.03 0 20.03 15.87
09-08-06 19.68 19.68 19.68 0 19.68 15.59
09-08-05 19.84 19.84 19.84 0 19.84 15.72
09-08-04 19.91 19.91 19.91 0 19.91 15.77
09-08-03 19.77 19.77 19.77 0 19.77 15.66
Date Open High Low Vol Cls adjCls
09-07-31 19.45 19.45 19.45 0 19.45 15.41
09-07-30 19.35 19.35 19.35 0 19.35 15.33
09-07-29 19.09 19.09 19.09 0 19.09 15.12
09-07-28 19.24 19.24 19.24 0 19.24 15.24
09-07-27 19.30 19.30 19.30 0 19.30 15.29
09-07-24 19.26 19.26 19.26 0 19.26 15.26
09-07-23 19.13 19.13 19.13 0 19.13 15.16
09-07-22 18.67 18.67 18.67 0 18.67 14.79
09-07-21 18.71 18.71 18.71 0 18.71 14.82
Date Open High Low Vol Cls adjCls
09-07-20 18.63 18.63 18.63 0 18.63 14.76
09-07-17 18.35 18.35 18.35 0 18.35 14.54
09-07-16 18.41 18.41 18.41 0 18.41 14.59
09-07-15 18.23 18.23 18.23 0 18.23 14.44
09-07-14 17.74 17.74 17.74 0 17.74 14.05
09-07-13 17.57 17.57 17.57 0 17.57 13.92
09-07-10 17.24 17.24 17.24 0 17.24 13.66
09-07-09 17.29 17.29 17.29 0 17.29 13.70
09-07-08 17.22 17.22 17.22 0 17.22 13.64
Date Open High Low Vol Cls adjCls
09-07-07 17.28 17.28 17.28 0 17.28 13.69
09-07-06 17.63 17.63 17.63 0 17.63 13.97
09-07-02 17.71 17.71 17.71 0 17.71 14.03
09-07-01 18.23 18.23 18.23 0 18.23 14.44
09-06-30 18.16 18.16 18.16 0 18.16 14.39
09-06-29 18.24 18.24 18.24 0 18.24 14.45
09-06-26 18.10 18.10 18.10 0 18.10 14.34
09-06-25 18.11 18.11 18.11 0 18.11 14.35
09-06-24 17.76 17.76 17.76 0 17.76 14.07
Date Open High Low Vol Cls adjCls
09-06-23 17.51 17.51 17.51 0 17.51 13.87
09-06-22 17.52 17.52 17.52 0 17.52 13.88
09-06-19 18.08 18.08 18.08 0 18.08 14.32
09-06-18 18.01 18.01 18.01 0 18.01 14.27
09-06-17 17.91 17.91 17.91 0 17.91 14.19
09-06-16 17.90 17.90 17.90 0 17.90 14.18
09-06-15 18.14 18.14 18.14 0 18.14 14.37
09-06-12 18.52 18.52 18.52 0 18.52 14.67
09-06-11 18.54 18.54 18.54 0 18.54 14.69
Date Open High Low Vol Cls adjCls
09-06-10 18.44 18.44 18.44 0 18.44 14.61
09-06-09 18.52 18.52 18.52 0 18.52 14.67
09-06-08 18.34 18.34 18.34 0 18.34 14.53
09-06-05 18.46 18.46 18.46 0 18.46 14.62
09-06-04 18.49 18.49 18.49 0 18.49 14.65
09-06-03 18.35 18.35 18.35 0 18.35 14.54
09-06-02 18.62 18.62 18.62 0 18.62 14.75
09-06-01 18.53 18.53 18.53 0 18.53 14.68
09-05-29 17.96 17.96 17.96 0 17.96 14.23
Date Open High Low Vol Cls adjCls
09-05-28 17.70 17.70 17.70 0 17.70 14.02
09-05-27 17.60 17.60 17.60 0 17.60 13.94
09-05-26 17.86 17.86 17.86 0 17.86 14.15
09-05-22 17.30 17.30 17.30 0 17.30 13.71
09-05-21 17.33 17.33 17.33 0 17.33 13.73
09-05-20 17.65 17.65 17.65 0 17.65 13.98
09-05-19 17.71 17.71 17.71 0 17.71 14.03
09-05-18 17.68 17.68 17.68 0 17.68 14.01
09-05-15 17.12 17.12 17.12 0 17.12 13.56
Date Open High Low Vol Cls adjCls
09-05-14 17.22 17.22 17.22 0 17.22 13.64
09-05-13 16.98 16.98 16.98 0 16.98 13.45
09-05-12 17.53 17.53 17.53 0 17.53 13.89
09-05-11 17.64 17.64 17.64 0 17.64 13.98
09-05-08 17.90 17.90 17.90 0 17.90 14.18
09-05-07 17.55 17.55 17.55 0 17.55 13.90
09-05-06 17.92 17.92 17.92 0 17.92 14.20
09-05-05 17.89 17.89 17.89 0 17.89 14.17
09-05-04 18.03 18.03 18.03 0 18.03 14.28
Date Open High Low Vol Cls adjCls
09-05-01 17.53 17.53 17.53 0 17.53 13.89
09-04-30 17.41 17.41 17.41 0 17.41 13.79
09-04-29 17.41 17.41 17.41 0 17.41 13.79
09-04-28 17.00 17.00 17.00 0 17.00 13.47
09-04-27 16.97 16.97 16.97 0 16.97 13.44
09-04-24 17.12 17.12 17.12 0 17.12 13.56
09-04-23 16.84 16.84 16.84 0 16.84 13.34
09-04-22 16.78 16.78 16.78 0 16.78 13.29
09-04-21 16.81 16.81 16.81 0 16.81 13.32
Date Open High Low Vol Cls adjCls
09-04-20 16.40 16.40 16.40 0 16.40 12.99
09-04-17 17.04 17.04 17.04 0 17.04 13.50
09-04-16 16.97 16.97 16.97 0 16.97 13.44
09-04-15 16.66 16.66 16.66 0 16.66 13.20
09-04-14 16.50 16.50 16.50 0 16.50 13.07
09-04-13 16.85 16.85 16.85 0 16.85 13.35
09-04-09 16.89 16.89 16.89 0 16.89 13.38
09-04-08 16.27 16.27 16.27 0 16.27 12.89
09-04-07 16.01 16.01 16.01 0 16.01 12.68
Date Open High Low Vol Cls adjCls
09-04-06 16.43 16.43 16.43 0 16.43 13.02
09-04-03 16.66 16.66 16.66 0 16.66 13.20
09-04-02 16.40 16.40 16.40 0 16.40 12.99
09-04-01 15.81 15.81 15.81 0 15.81 12.53
09-03-31 15.67 15.67 15.67 0 15.67 12.41
09-03-30 15.44 15.44 15.44 0 15.44 12.23
09-03-27 15.81 15.81 15.81 0 15.81 12.53
09-03-26 16.23 16.23 16.23 0 16.23 12.86
09-03-25 15.73 15.73 15.73 0 15.73 12.46
Date Open High Low Vol Cls adjCls
09-03-24 15.57 15.57 15.57 0 15.57 12.34
09-03-23 15.93 15.93 15.93 0 15.93 12.62
09-03-20 14.97 14.97 14.97 0 14.97 11.86
09-03-19 15.40 15.40 15.40 0 15.40 12.20
09-03-18 15.50 15.50 15.50 0 15.50 12.28
09-03-17 15.12 15.12 15.12 0 15.12 11.98
09-03-16 14.65 14.65 14.65 0 14.65 11.61
09-03-13 14.84 14.84 14.84 0 14.84 11.76
09-03-12 14.76 14.76 14.76 0 14.76 11.69
Date Open High Low Vol Cls adjCls
09-03-11 14.17 14.17 14.17 0 14.17 11.23
09-03-10 14.12 14.12 14.12 0 14.12 11.19
09-03-09 13.32 13.32 13.32 0 13.32 10.55
09-03-06 13.49 13.49 13.49 0 13.49 10.69
09-03-05 13.52 13.52 13.52 0 13.52 10.71
09-03-04 14.09 14.09 14.09 0 14.09 11.16
09-03-03 13.70 13.70 13.70 0 13.70 10.85
09-03-02 13.74 13.74 13.74 0 13.74 10.89
09-02-27 14.52 14.52 14.52 0 14.52 11.50
Date Open High Low Vol Cls adjCls
09-02-26 14.63 14.63 14.63 0 14.63 11.59
09-02-25 14.92 14.92 14.92 0 14.92 11.82
09-02-24 15.06 15.06 15.06 0 15.06 11.93
09-02-23 14.54 14.54 14.54 0 14.54 11.52
09-02-20 15.15 15.15 15.15 0 15.15 12.00
09-02-19 15.23 15.23 15.23 0 15.23 12.07
09-02-18 15.41 15.41 15.41 0 15.41 12.21
09-02-17 15.51 15.51 15.51 0 15.51 12.29
09-02-13 16.14 16.14 16.14 0 16.14 12.79
Date Open High Low Vol Cls adjCls
09-02-12 16.26 16.26 16.26 0 16.26 12.88
09-02-11 16.23 16.23 16.23 0 16.23 12.86
09-02-10 16.10 16.10 16.10 0 16.10 12.76
09-02-09 16.78 16.78 16.78 0 16.78 13.29
09-02-06 16.86 16.86 16.86 0 16.86 13.36
09-02-05 16.39 16.39 16.39 0 16.39 12.98
09-02-04 16.17 16.17 16.17 0 16.17 12.81
09-02-03 16.21 16.21 16.21 0 16.21 12.84
09-02-02 16.03 16.03 16.03 0 16.03 12.70
Date Open High Low Vol Cls adjCls
09-01-30 15.91 15.91 15.91 0 15.91 12.60
09-01-29 16.25 16.25 16.25 0 16.25 12.87
09-01-28 16.70 16.70 16.70 0 16.70 13.23
09-01-27 16.15 16.15 16.15 0 16.15 12.79
09-01-26 16.01 16.01 16.01 0 16.01 12.68
09-01-23 15.88 15.88 15.88 0 15.88 12.58
09-01-22 15.77 15.77 15.77 0 15.77 12.49
09-01-21 16.03 16.03 16.03 0 16.03 12.70
09-01-20 15.37 15.37 15.37 0 15.37 12.18
Date Open High Low Vol Cls adjCls
09-01-16 16.29 16.29 16.29 0 16.29 12.91
09-01-15 16.07 16.07 16.07 0 16.07 12.73
09-01-14 15.83 15.83 15.83 0 15.83 12.54
09-01-13 16.39 16.39 16.39 0 16.39 12.98
09-01-12 16.24 16.24 16.24 0 16.24 12.87
09-01-09 16.61 16.61 16.61 0 16.61 13.16
09-01-08 16.95 16.95 16.95 0 16.95 13.43
09-01-07 16.83 16.83 16.83 0 16.83 13.33
09-01-06 17.44 17.44 17.44 0 17.44 13.82
Date Open High Low Vol Cls adjCls
09-01-05 17.24 17.24 17.24 0 17.24 13.66
09-01-02 17.17 17.17 17.17 0 17.17 13.60
08-12-31 16.84 16.84 16.84 0 16.84 13.34
08-12-30 16.52 16.52 16.52 0 16.52 13.09
08-12-29 16.00 16.00 16.00 0 16.00 12.68
08-12-26 16.18 16.18 16.18 0 16.18 12.80
08-12-24 16.02 16.02 16.02 0 16.02 12.67
08-12-23 15.93 15.93 15.93 0 15.93 12.60
08-12-22 16.08 16.08 16.08 0 16.08 12.72
Date Open High Low Vol Cls adjCls
08-12-19 16.40 16.40 16.40 0 16.40 12.97
08-12-18 16.22 16.22 16.22 0 16.22 12.83
08-12-17 16.50 16.50 16.50 0 16.50 13.05
08-12-16 16.45 16.45 16.45 0 16.45 13.01
08-12-15 15.55 15.55 15.55 0 15.55 12.30
08-12-12 15.83 15.83 15.83 0 15.83 12.52
08-12-11 15.50 15.50 15.50 0 15.50 12.26
08-12-10 16.17 16.17 16.17 0 16.17 12.79
08-12-09 15.78 15.78 15.78 0 15.78 12.48
Date Open High Low Vol Cls adjCls
08-12-08 16.12 16.12 16.12 0 16.12 12.75
08-12-05 15.51 15.51 15.51 0 15.51 12.27
08-12-04 14.80 14.80 14.80 0 14.80 11.71
08-12-03 15.34 15.34 15.34 0 15.34 12.13
08-12-02 15.07 15.07 15.07 0 15.07 11.92
08-12-01 14.60 14.60 14.60 0 14.60 11.55
08-11-28 16.27 16.27 16.27 0 16.27 12.87
08-11-26 16.08 16.08 16.08 0 16.08 12.72
08-11-25 15.35 15.35 15.35 0 15.35 12.14
Date Open High Low Vol Cls adjCls
08-11-24 15.18 15.18 15.18 0 15.18 12.01
08-11-21 14.14 14.14 14.14 0 14.14 11.18
08-11-20 13.34 13.34 13.34 0 13.34 10.55
08-11-19 14.38 14.38 14.38 0 14.38 11.37
08-11-18 15.40 15.40 15.40 0 15.40 12.18
08-11-17 15.44 15.44 15.44 0 15.44 12.21
08-11-14 15.69 15.69 15.69 0 15.69 12.41
08-11-13 16.55 16.55 16.55 0 16.55 13.09
08-11-12 15.38 15.38 15.38 0 15.38 12.17
Date Open High Low Vol Cls adjCls
08-11-11 16.25 16.25 16.25 0 16.25 12.85
08-11-10 16.71 16.71 16.71 0 16.71 13.22
08-11-07 16.99 16.99 16.99 0 16.99 13.44
08-11-06 16.55 16.55 16.55 0 16.55 13.09
08-11-05 17.28 17.28 17.28 0 17.28 13.67
08-11-04 18.19 18.19 18.19 0 18.19 14.39
08-11-03 17.66 17.66 17.66 0 17.66 13.97
08-10-31 17.65 17.65 17.65 0 17.65 13.96
08-10-30 17.29 17.29 17.29 0 17.29 13.68
Date Open High Low Vol Cls adjCls
08-10-29 16.66 16.66 16.66 0 16.66 13.18
08-10-28 16.14 16.14 16.14 0 16.14 12.77
08-10-27 14.85 14.85 14.85 0 14.85 11.75
08-10-24 15.53 15.53 15.53 0 15.53 12.28
08-10-23 16.07 16.07 16.07 0 16.07 12.71
08-10-22 16.50 16.50 16.50 0 16.50 13.05
08-10-21 17.69 17.69 17.69 0 17.69 13.99
08-10-20 18.29 18.29 18.29 0 18.29 14.47
08-10-17 17.47 17.47 17.47 0 17.47 13.82
Date Open High Low Vol Cls adjCls
08-10-16 17.43 17.43 17.43 0 17.43 13.79
08-10-15 16.80 16.80 16.80 0 16.80 13.29
08-10-14 18.64 18.64 18.64 0 18.64 14.74
08-10-13 19.09 19.09 19.09 0 19.09 15.10
08-10-10 17.08 17.08 17.08 0 17.08 13.51
08-10-09 17.19 17.19 17.19 0 17.19 13.60
08-10-08 18.50 18.50 18.50 0 18.50 14.63
08-10-07 18.69 18.69 18.69 0 18.69 14.78
08-10-06 19.70 19.70 19.70 0 19.70 15.58
Date Open High Low Vol Cls adjCls
08-10-03 20.66 20.66 20.66 0 20.66 16.34
08-10-02 20.91 20.91 20.91 0 20.91 16.54
08-10-01 22.22 22.22 22.22 0 22.22 17.58
08-09-30 22.58 22.58 22.58 0 22.58 17.86
08-09-29 21.69 21.69 21.69 0 21.69 17.16
08-09-26 23.51 23.51 23.51 0 23.51 18.60
08-09-25 23.64 23.64 23.64 0 23.64 18.70
08-09-24 23.32 23.32 23.32 0 23.32 18.45
08-09-23 23.52 23.52 23.52 0 23.52 18.60
Date Open High Low Vol Cls adjCls
08-09-22 23.83 23.83 23.83 0 23.83 18.85
08-09-19 24.89 24.89 24.89 0 24.89 19.69
08-09-18 23.95 23.95 23.95 0 23.95 18.94
08-09-17 22.87 22.87 22.87 0 22.87 18.09
08-09-16 24.05 24.05 24.05 0 24.05 19.02
08-09-15 23.56 23.56 23.56 0 23.56 18.64
08-09-12 24.64 24.64 24.64 0 24.64 19.49
08-09-11 24.34 24.34 24.34 0 24.34 19.25
08-09-10 24.18 24.18 24.18 0 24.18 19.13
Date Open High Low Vol Cls adjCls
08-09-09 23.84 23.84 23.84 0 23.84 18.86
08-09-08 24.80 24.80 24.80 0 24.80 19.62
08-09-05 24.63 24.63 24.63 0 24.63 19.48
08-09-04 24.55 24.55 24.55 0 24.55 19.42
08-09-03 25.28 25.28 25.28 0 25.28 20.00
08-09-02 25.56 25.56 25.56 0 25.56 20.22
08-08-29 25.89 25.89 25.89 0 25.89 20.48
08-08-28 26.12 26.12 26.12 0 26.12 20.66
08-08-27 25.73 25.73 25.73 0 25.73 20.35
Date Open High Low Vol Cls adjCls
08-08-26 25.42 25.42 25.42 0 25.42 20.11
08-08-25 25.37 25.37 25.37 0 25.37 20.07
08-08-22 25.90 25.90 25.90 0 25.90 20.49
08-08-21 25.66 25.66 25.66 0 25.66 20.30
08-08-20 25.67 25.67 25.67 0 25.67 20.30
08-08-19 25.53 25.53 25.53 0 25.53 20.19
08-08-18 25.79 25.79 25.79 0 25.79 20.40
08-08-15 26.12 26.12 26.12 0 26.12 20.66
08-08-14 26.23 26.23 26.23 0 26.23 20.75
Date Open High Low Vol Cls adjCls
08-08-13 26.12 26.12 26.12 0 26.12 20.66
08-08-12 26.02 26.02 26.02 0 26.02 20.58
08-08-11 26.23 26.23 26.23 0 26.23 20.75
08-08-08 25.97 25.97 25.97 0 25.97 20.54
08-08-07 25.57 25.57 25.57 0 25.57 20.23
08-08-06 25.97 25.97 25.97 0 25.97 20.54
08-08-05 25.74 25.74 25.74 0 25.74 20.36
08-08-04 25.22 25.22 25.22 0 25.22 19.95
08-08-01 25.73 25.73 25.73 0 25.73 20.35
Date Open High Low Vol Cls adjCls
08-07-31 25.81 25.81 25.81 0 25.81 20.41
08-07-30 26.05 26.05 26.05 0 26.05 20.60
08-07-29 25.74 25.74 25.74 0 25.74 20.36
08-07-28 25.33 25.33 25.33 0 25.33 20.04
08-07-25 25.68 25.68 25.68 0 25.68 20.31
08-07-24 25.54 25.54 25.54 0 25.54 20.20
08-07-23 26.23 26.23 26.23 0 26.23 20.75
08-07-22 26.31 26.31 26.31 0 26.31 20.81
08-07-21 26.12 26.12 26.12 0 26.12 20.66
Date Open High Low Vol Cls adjCls
08-07-18 25.96 25.96 25.96 0 25.96 20.53
08-07-17 25.87 25.87 25.87 0 25.87 20.46
08-07-16 25.73 25.73 25.73 0 25.73 20.35
08-07-15 25.26 25.26 25.26 0 25.26 19.98
08-07-14 25.50 25.50 25.50 0 25.50 20.17
08-07-11 25.72 25.72 25.72 0 25.72 20.34
08-07-10 25.82 25.82 25.82 0 25.82 20.42
08-07-09 25.70 25.70 25.70 0 25.70 20.33
08-07-08 26.12 26.12 26.12 0 26.12 20.66
Date Open High Low Vol Cls adjCls
08-07-07 25.66 25.66 25.66 0 25.66 20.30
08-07-03 25.93 25.93 25.93 0 25.93 20.51
08-07-02 26.21 26.21 26.21 0 26.21 20.73
08-07-01 26.89 26.89 26.89 0 26.89 21.27
08-06-30 26.92 26.92 26.92 0 26.92 21.29
08-06-27 27.00 27.00 27.00 0 27.00 21.36
08-06-26 26.96 26.96 26.96 0 26.96 21.32
08-06-25 27.65 27.65 27.65 0 27.65 21.87
08-06-24 27.51 27.51 27.51 0 27.51 21.76
Date Open High Low Vol Cls adjCls
08-06-23 27.89 27.89 27.89 0 27.89 22.06
08-06-20 27.90 27.90 27.90 0 27.90 22.07
08-06-19 28.38 28.38 28.38 0 28.38 22.45
08-06-18 28.27 28.27 28.27 0 28.27 22.36
08-06-17 28.50 28.50 28.50 0 28.50 22.54
08-06-16 28.58 28.58 28.58 0 28.58 22.61
08-06-13 28.39 28.39 28.39 0 28.39 22.46
08-06-12 27.91 27.91 27.91 0 27.91 22.08
08-06-11 27.87 27.87 27.87 0 27.87 22.04
Date Open High Low Vol Cls adjCls
08-06-10 28.31 28.31 28.31 0 28.31 22.39
08-06-09 28.57 28.57 28.57 0 28.57 22.60
08-06-06 28.52 28.52 28.52 0 28.52 22.56
08-06-05 29.28 29.28 29.28 0 29.28 23.16
08-06-04 28.64 28.64 28.64 0 28.64 22.65
08-06-03 28.59 28.59 28.59 0 28.59 22.61
08-06-02 28.73 28.73 28.73 0 28.73 22.72
08-05-30 29.00 29.00 29.00 0 29.00 22.94
08-05-29 28.89 28.89 28.89 0 28.89 22.85
Date Open High Low Vol Cls adjCls
08-05-28 28.87 28.87 28.87 0 28.87 22.84
08-05-27 28.67 28.67 28.67 0 28.67 22.68
08-05-23 28.47 28.47 28.47 0 28.47 22.52
08-05-22 28.72 28.72 28.72 0 28.72 22.72
08-05-21 28.70 28.70 28.70 0 28.70 22.70
08-05-20 29.07 29.07 29.07 0 29.07 22.99
08-05-19 29.12 29.12 29.12 0 29.12 23.03
08-05-16 29.19 29.19 29.19 0 29.19 23.09
08-05-15 29.12 29.12 29.12 0 29.12 23.03
Date Open High Low Vol Cls adjCls
08-05-14 28.88 28.88 28.88 0 28.88 22.84
08-05-13 28.81 28.81 28.81 0 28.81 22.79
08-05-12 28.64 28.64 28.64 0 28.64 22.65
08-05-09 28.36 28.36 28.36 0 28.36 22.43
08-05-08 28.39 28.39 28.39 0 28.39 22.46
08-05-07 28.09 28.09 28.09 0 28.09 22.22
08-05-06 28.55 28.55 28.55 0 28.55 22.58
08-05-05 28.26 28.26 28.26 0 28.26 22.35
08-05-02 28.31 28.31 28.31 0 28.31 22.39
Date Open High Low Vol Cls adjCls
08-05-01 28.21 28.21 28.21 0 28.21 22.31
08-04-30 27.97 27.97 27.97 0 27.97 22.12
08-04-29 27.94 27.94 27.94 0 27.94 22.10
08-04-28 28.41 28.41 28.41 0 28.41 22.47
08-04-25 28.47 28.47 28.47 0 28.47 22.52
08-04-24 28.11 28.11 28.11 0 28.11 22.23
08-04-23 28.07 28.07 28.07 0 28.07 22.20
08-04-22 27.92 27.92 27.92 0 27.92 22.08
08-04-21 28.30 28.30 28.30 0 28.30 22.38
Date Open High Low Vol Cls adjCls
08-04-18 28.23 28.23 28.23 0 28.23 22.33
08-04-17 27.66 27.66 27.66 0 27.66 21.88
08-04-16 27.75 27.75 27.75 0 27.75 21.95
08-04-15 26.98 26.98 26.98 0 26.98 21.34
08-04-14 26.77 26.77 26.77 0 26.77 21.17
08-04-11 26.75 26.75 26.75 0 26.75 21.16
08-04-10 27.32 27.32 27.32 0 27.32 21.61
08-04-09 27.12 27.12 27.12 0 27.12 21.45
08-04-08 27.49 27.49 27.49 0 27.49 21.74
Date Open High Low Vol Cls adjCls
08-04-07 27.54 27.54 27.54 0 27.54 21.78
08-04-04 27.56 27.56 27.56 0 27.56 21.80
08-04-03 27.42 27.42 27.42 0 27.42 21.69
08-04-02 27.42 27.42 27.42 0 27.42 21.69
08-04-01 27.37 27.37 27.37 0 27.37 21.65
08-03-31 26.49 26.49 26.49 0 26.49 20.95
08-03-28 26.31 26.31 26.31 0 26.31 20.81
08-03-27 26.65 26.65 26.65 0 26.65 21.08
08-03-26 26.98 26.98 26.98 0 26.98 21.34
Date Open High Low Vol Cls adjCls
08-03-25 27.14 27.14 27.14 0 27.14 21.47
08-03-24 26.88 26.88 26.88 0 26.88 21.26
08-03-20 26.17 26.17 26.17 0 26.17 20.70
08-03-19 25.74 25.74 25.74 0 25.74 20.36
08-03-18 26.44 26.44 26.44 0 26.44 20.91
08-03-17 25.32 25.32 25.32 0 25.32 20.03
08-03-14 26.08 26.08 26.08 0 26.08 20.63
08-03-13 26.61 26.61 26.61 0 26.61 21.05
08-03-12 26.28 26.28 26.28 0 26.28 20.79
Date Open High Low Vol Cls adjCls
08-03-11 26.45 26.45 26.45 0 26.45 20.92
08-03-10 25.42 25.42 25.42 0 25.42 20.11
08-03-07 26.07 26.07 26.07 0 26.07 20.62
08-03-06 26.44 26.44 26.44 0 26.44 20.91
08-03-05 27.15 27.15 27.15 0 27.15 21.47
08-03-04 26.84 26.84 26.84 0 26.84 21.23
08-03-03 27.08 27.08 27.08 0 27.08 21.42
08-02-29 27.14 27.14 27.14 0 27.14 21.47
08-02-28 27.85 27.85 27.85 0 27.85 22.03
Date Open High Low Vol Cls adjCls
08-02-27 28.05 28.05 28.05 0 28.05 22.19
08-02-26 27.95 27.95 27.95 0 27.95 22.11
08-02-25 27.68 27.68 27.68 0 27.68 21.89
08-02-22 27.17 27.17 27.17 0 27.17 21.49
08-02-21 27.08 27.08 27.08 0 27.08 21.42
08-02-20 27.45 27.45 27.45 0 27.45 21.71
08-02-19 27.24 27.24 27.24 0 27.24 21.55
08-02-15 27.21 27.21 27.21 0 27.21 21.52
08-02-14 27.33 27.33 27.33 0 27.33 21.62
Date Open High Low Vol Cls adjCls
08-02-13 27.72 27.72 27.72 0 27.72 21.93
08-02-12 27.28 27.28 27.28 0 27.28 21.58
08-02-11 27.11 27.11 27.11 0 27.11 21.44
08-02-08 26.86 26.86 26.86 0 26.86 21.25
08-02-07 26.80 26.80 26.80 0 26.80 21.20
08-02-06 26.52 26.52 26.52 0 26.52 20.98
08-02-05 26.89 26.89 26.89 0 26.89 21.27
08-02-04 27.89 27.89 27.89 0 27.89 22.06
08-02-01 28.03 28.03 28.03 0 28.03 22.17
Date Open High Low Vol Cls adjCls
08-01-31 27.57 27.57 27.57 0 27.57 21.81
08-01-30 27.01 27.01 27.01 0 27.01 21.36
08-01-29 27.24 27.24 27.24 0 27.24 21.55
08-01-28 26.96 26.96 26.96 0 26.96 21.32
08-01-25 26.56 26.56 26.56 0 26.56 21.01
08-01-24 26.90 26.90 26.90 0 26.90 21.28
08-01-23 26.60 26.60 26.60 0 26.60 21.04
08-01-22 26.15 26.15 26.15 0 26.15 20.68
08-01-18 26.55 26.55 26.55 0 26.55 21.00
Date Open High Low Vol Cls adjCls
08-01-17 26.59 26.59 26.59 0 26.59 21.03
08-01-16 27.42 27.42 27.42 0 27.42 21.69
08-01-15 27.68 27.68 27.68 0 27.68 21.89
08-01-14 28.42 28.42 28.42 0 28.42 22.48
08-01-11 28.05 28.05 28.05 0 28.05 22.19
08-01-10 28.56 28.56 28.56 0 28.56 22.59
08-01-09 28.49 28.49 28.49 0 28.49 22.53
08-01-08 28.33 28.33 28.33 0 28.33 22.41
08-01-07 28.82 28.82 28.82 0 28.82 22.80
Date Open High Low Vol Cls adjCls
08-01-04 28.84 28.84 28.84 0 28.84 22.81
08-01-03 29.73 29.73 29.73 0 29.73 23.52
08-01-02 29.56 29.56 29.56 0 29.56 23.38
07-12-31 29.89 29.89 29.89 0 29.89 23.64
07-12-28 30.17 30.17 30.17 0 30.17 23.86
07-12-27 30.05 30.05 30.05 0 30.05 23.77
07-12-26 31.02 31.02 31.02 0 31.02 24.19
07-12-24 30.99 30.99 30.99 0 30.99 24.16
07-12-21 30.76 30.76 30.76 0 30.76 23.98
Date Open High Low Vol Cls adjCls
07-12-20 30.20 30.20 30.20 0 30.20 23.55
07-12-19 29.82 29.82 29.82 0 29.82 23.25
07-12-18 29.76 29.76 29.76 0 29.76 23.20
07-12-17 29.45 29.45 29.45 0 29.45 22.96
07-12-14 30.01 30.01 30.01 0 30.01 23.40
07-12-13 30.22 30.22 30.22 0 30.22 23.56
07-12-12 30.30 30.30 30.30 0 30.30 23.62
07-12-11 30.11 30.11 30.11 0 30.11 23.48
07-12-10 30.93 30.93 30.93 0 30.93 24.12
Date Open High Low Vol Cls adjCls
07-12-07 30.73 30.73 30.73 0 30.73 23.96
07-12-06 30.79 30.79 30.79 0 30.79 24.01
07-12-05 30.21 30.21 30.21 0 30.21 23.55
07-12-04 29.64 29.64 29.64 0 29.64 23.11
07-12-03 29.84 29.84 29.84 0 29.84 23.27
07-11-30 30.00 30.00 30.00 0 30.00 23.39
07-11-29 29.90 29.90 29.90 0 29.90 23.31
07-11-28 29.87 29.87 29.87 0 29.87 23.29
07-11-27 28.99 28.99 28.99 0 28.99 22.60
Date Open High Low Vol Cls adjCls
07-11-26 28.65 28.65 28.65 0 28.65 22.34
07-11-23 29.03 29.03 29.03 0 29.03 22.63
07-11-21 28.59 28.59 28.59 0 28.59 22.29
07-11-20 29.14 29.14 29.14 0 29.14 22.72
07-11-19 29.17 29.17 29.17 0 29.17 22.74
07-11-16 29.78 29.78 29.78 0 29.78 23.22
07-11-15 29.70 29.70 29.70 0 29.70 23.16
07-11-14 30.02 30.02 30.02 0 30.02 23.41
07-11-13 30.02 30.02 30.02 0 30.02 23.41
Date Open High Low Vol Cls adjCls
07-11-12 29.27 29.27 29.27 0 29.27 22.82
07-11-09 29.76 29.76 29.76 0 29.76 23.20
07-11-08 30.34 30.34 30.34 0 30.34 23.66
07-11-07 30.38 30.38 30.38 0 30.38 23.69
07-11-06 31.22 31.22 31.22 0 31.22 24.34
07-11-05 30.77 30.77 30.77 0 30.77 23.99
07-11-02 30.96 30.96 30.96 0 30.96 24.14
07-11-01 31.01 31.01 31.01 0 31.01 24.18
07-10-31 31.73 31.73 31.73 0 31.73 24.74
Date Open High Low Vol Cls adjCls
07-10-30 31.29 31.29 31.29 0 31.29 24.40
07-10-29 31.50 31.50 31.50 0 31.50 24.56
07-10-26 31.16 31.16 31.16 0 31.16 24.30
07-10-25 30.73 30.73 30.73 0 30.73 23.96
07-10-24 30.86 30.86 30.86 0 30.86 24.06
07-10-23 30.94 30.94 30.94 0 30.94 24.12
07-10-22 30.54 30.54 30.54 0 30.54 23.81
07-10-19 30.36 30.36 30.36 0 30.36 23.67
07-10-18 31.23 31.23 31.23 0 31.23 24.35
Date Open High Low Vol Cls adjCls
07-10-17 31.11 31.11 31.11 0 31.11 24.26
07-10-16 31.05 31.05 31.05 0 31.05 24.21
07-10-15 31.30 31.30 31.30 0 31.30 24.40
07-10-12 31.49 31.49 31.49 0 31.49 24.55
07-10-11 31.19 31.19 31.19 0 31.19 24.32
07-10-10 31.47 31.47 31.47 0 31.47 24.54
07-10-09 31.40 31.40 31.40 0 31.40 24.48
07-10-08 31.15 31.15 31.15 0 31.15 24.29
07-10-05 31.30 31.30 31.30 0 31.30 24.40
Date Open High Low Vol Cls adjCls
07-10-04 30.80 30.80 30.80 0 30.80 24.01
07-10-03 30.81 30.81 30.81 0 30.81 24.02
07-10-02 30.96 30.96 30.96 0 30.96 24.14
07-10-01 30.87 30.87 30.87 0 30.87 24.07
07-09-28 30.38 30.38 30.38 0 30.38 23.69
07-09-27 30.45 30.45 30.45 0 30.45 23.74
07-09-26 30.25 30.25 30.25 0 30.25 23.59
07-09-25 30.03 30.03 30.03 0 30.03 23.41
07-09-24 30.00 30.00 30.00 0 30.00 23.39
Date Open High Low Vol Cls adjCls
07-09-21 30.17 30.17 30.17 0 30.17 23.52
07-09-20 29.94 29.94 29.94 0 29.94 23.34
07-09-19 30.22 30.22 30.22 0 30.22 23.56
07-09-18 29.85 29.85 29.85 0 29.85 23.27
07-09-17 28.93 28.93 28.93 0 28.93 22.56
07-09-14 29.10 29.10 29.10 0 29.10 22.69
07-09-13 28.98 28.98 28.98 0 28.98 22.60
07-09-12 28.81 28.81 28.81 0 28.81 22.46
07-09-11 28.72 28.72 28.72 0 28.72 22.39
Date Open High Low Vol Cls adjCls
07-09-10 28.33 28.33 28.33 0 28.33 22.09
07-09-07 28.47 28.47 28.47 0 28.47 22.20
07-09-06 29.03 29.03 29.03 0 29.03 22.63
07-09-05 28.93 28.93 28.93 0 28.93 22.56
07-09-04 29.13 29.13 29.13 0 29.13 22.71
07-08-31 28.75 28.75 28.75 0 28.75 22.42
07-08-30 28.28 28.28 28.28 0 28.28 22.05
07-08-29 28.28 28.28 28.28 0 28.28 22.05
07-08-28 27.64 27.64 27.64 0 27.64 21.55
Date Open High Low Vol Cls adjCls
07-08-27 28.32 28.32 28.32 0 28.32 22.08
07-08-24 28.58 28.58 28.58 0 28.58 22.28
07-08-23 28.14 28.14 28.14 0 28.14 21.94
07-08-22 28.17 28.17 28.17 0 28.17 21.96
07-08-21 27.68 27.68 27.68 0 27.68 21.58
07-08-20 27.58 27.58 27.58 0 27.58 21.50
07-08-17 27.35 27.35 27.35 0 27.35 21.32
07-08-16 26.68 26.68 26.68 0 26.68 20.80
07-08-15 26.86 26.86 26.86 0 26.86 20.94
Date Open High Low Vol Cls adjCls
07-08-14 27.49 27.49 27.49 0 27.49 21.43
07-08-13 28.14 28.14 28.14 0 28.14 21.94
07-08-10 28.16 28.16 28.16 0 28.16 21.96
07-08-09 28.29 28.29 28.29 0 28.29 22.06
07-08-08 28.84 28.84 28.84 0 28.84 22.49
07-08-07 28.53 28.53 28.53 0 28.53 22.24
07-08-06 28.25 28.25 28.25 0 28.25 22.03
07-08-03 27.83 27.83 27.83 0 27.83 21.70
07-08-02 28.65 28.65 28.65 0 28.65 22.34
Date Open High Low Vol Cls adjCls
07-08-01 28.38 28.38 28.38 0 28.38 22.13
07-07-31 28.40 28.40 28.40 0 28.40 22.14
07-07-30 28.85 28.85 28.85 0 28.85 22.49
07-07-27 28.51 28.51 28.51 0 28.51 22.23
07-07-26 28.71 28.71 28.71 0 28.71 22.39
07-07-25 29.40 29.40 29.40 0 29.40 22.92
07-07-24 29.33 29.33 29.33 0 29.33 22.87
07-07-23 30.07 30.07 30.07 0 30.07 23.45
07-07-20 30.10 30.10 30.10 0 30.10 23.47
Date Open High Low Vol Cls adjCls
07-07-19 30.46 30.46 30.46 0 30.46 23.75
07-07-18 30.25 30.25 30.25 0 30.25 23.59
07-07-17 30.33 30.33 30.33 0 30.33 23.65
07-07-16 30.37 30.37 30.37 0 30.37 23.68
07-07-13 30.53 30.53 30.53 0 30.53 23.80
07-07-12 30.44 30.44 30.44 0 30.44 23.73
07-07-11 29.94 29.94 29.94 0 29.94 23.34
07-07-10 29.75 29.75 29.75 0 29.75 23.20
07-07-09 30.25 30.25 30.25 0 30.25 23.59
Date Open High Low Vol Cls adjCls
07-07-06 30.23 30.23 30.23 0 30.23 23.57
07-07-05 30.07 30.07 30.07 0 30.07 23.45
07-07-03 29.97 29.97 29.97 0 29.97 23.37
07-07-02 29.89 29.89 29.89 0 29.89 23.31
07-06-29 29.43 29.43 29.43 0 29.43 22.95
07-06-28 29.51 29.51 29.51 0 29.51 23.01
07-06-27 29.43 29.43 29.43 0 29.43 22.95
07-06-26 29.01 29.01 29.01 0 29.01 22.62
07-06-25 29.23 29.23 29.23 0 29.23 22.79
Date Open High Low Vol Cls adjCls
07-06-22 29.43 29.43 29.43 0 29.43 22.95
07-06-21 29.66 29.66 29.66 0 29.66 23.13
07-06-20 29.47 29.47 29.47 0 29.47 22.98
07-06-19 29.82 29.82 29.82 0 29.82 23.25
07-06-18 29.70 29.70 29.70 0 29.70 23.16
07-06-15 29.71 29.71 29.71 0 29.71 23.16
07-06-14 29.25 29.25 29.25 0 29.25 22.81
07-06-13 29.00 29.00 29.00 0 29.00 22.61
07-06-12 28.56 28.56 28.56 0 28.56 22.27
Date Open High Low Vol Cls adjCls
07-06-11 28.90 28.90 28.90 0 28.90 22.53
07-06-08 28.84 28.84 28.84 0 28.84 22.49
07-06-07 28.51 28.51 28.51 0 28.51 22.23
07-06-06 29.10 29.10 29.10 0 29.10 22.69
07-06-05 29.47 29.47 29.47 0 29.47 22.98
07-06-04 29.56 29.56 29.56 0 29.56 23.05
07-06-01 29.45 29.45 29.45 0 29.45 22.96
07-05-31 29.29 29.29 29.29 0 29.29 22.84
07-05-30 29.06 29.06 29.06 0 29.06 22.66
Date Open High Low Vol Cls adjCls
07-05-29 28.69 28.69 28.69 0 28.69 22.37
07-05-25 28.58 28.58 28.58 0 28.58 22.28
07-05-24 28.40 28.40 28.40 0 28.40 22.14
07-05-23 28.83 28.83 28.83 0 28.83 22.48
07-05-22 28.98 28.98 28.98 0 28.98 22.60
07-05-21 28.94 28.94 28.94 0 28.94 22.56
07-05-18 28.64 28.64 28.64 0 28.64 22.33
07-05-17 28.10 28.10 28.10 0 28.10 21.91
07-05-16 28.09 28.09 28.09 0 28.09 21.90
Date Open High Low Vol Cls adjCls
07-05-15 27.88 27.88 27.88 0 27.88 21.74
07-05-14 28.01 28.01 28.01 0 28.01 21.84
07-05-11 28.17 28.17 28.17 0 28.17 21.96
07-05-10 27.87 27.87 27.87 0 27.87 21.73
07-05-09 28.16 28.16 28.16 0 28.16 21.96
07-05-08 27.98 27.98 27.98 0 27.98 21.82
07-05-07 27.93 27.93 27.93 0 27.93 21.78
07-05-04 27.91 27.91 27.91 0 27.91 21.76
07-05-03 27.80 27.80 27.80 0 27.80 21.68
Date Open High Low Vol Cls adjCls
07-05-02 27.84 27.84 27.84 0 27.84 21.71
07-05-01 27.39 27.39 27.39 0 27.39 21.36
07-04-30 27.28 27.28 27.28 0 27.28 21.27
07-04-27 27.72 27.72 27.72 0 27.72 21.61
07-04-26 27.70 27.70 27.70 0 27.70 21.60
07-04-25 27.69 27.69 27.69 0 27.69 21.59
07-04-24 27.49 27.49 27.49 0 27.49 21.43
07-04-23 27.60 27.60 27.60 0 27.60 21.52
07-04-20 27.54 27.54 27.54 0 27.54 21.47
Date Open High Low Vol Cls adjCls
07-04-19 27.26 27.26 27.26 0 27.26 21.25
07-04-18 27.40 27.40 27.40 0 27.40 21.36
07-04-17 27.52 27.52 27.52 0 27.52 21.46
07-04-16 27.51 27.51 27.51 0 27.51 21.45
07-04-13 27.16 27.16 27.16 0 27.16 21.18
07-04-12 27.09 27.09 27.09 0 27.09 21.12
07-04-11 26.84 26.84 26.84 0 26.84 20.93
07-04-10 26.97 26.97 26.97 0 26.97 21.03
07-04-09 26.88 26.88 26.88 0 26.88 20.96
Date Open High Low Vol Cls adjCls
07-04-05 26.86 26.86 26.86 0 26.86 20.94
07-04-04 26.74 26.74 26.74 0 26.74 20.85
07-04-03 26.74 26.74 26.74 0 26.74 20.85
07-04-02 26.49 26.49 26.49 0 26.49 20.65
07-03-30 26.43 26.43 26.43 0 26.43 20.61
07-03-29 26.44 26.44 26.44 0 26.44 20.62
07-03-28 26.30 26.30 26.30 0 26.30 20.51
07-03-27 26.44 26.44 26.44 0 26.44 20.62
07-03-26 26.59 26.59 26.59 0 26.59 20.73
Date Open High Low Vol Cls adjCls
07-03-23 26.56 26.56 26.56 0 26.56 20.71
07-03-22 26.52 26.52 26.52 0 26.52 20.68
07-03-21 26.49 26.49 26.49 0 26.49 20.65
07-03-20 26.04 26.04 26.04 0 26.04 20.30
07-03-19 25.88 25.88 25.88 0 25.88 20.18
07-03-16 25.53 25.53 25.53 0 25.53 19.91
07-03-15 25.66 25.66 25.66 0 25.66 20.01
07-03-14 25.51 25.51 25.51 0 25.51 19.89
07-03-13 25.29 25.29 25.29 0 25.29 19.72
Date Open High Low Vol Cls adjCls
07-03-12 25.84 25.84 25.84 0 25.84 20.15
07-03-09 25.75 25.75 25.75 0 25.75 20.08
07-03-08 25.68 25.68 25.68 0 25.68 20.02
07-03-07 25.42 25.42 25.42 0 25.42 19.82
07-03-06 25.43 25.43 25.43 0 25.43 19.83
07-03-05 24.84 24.84 24.84 0 24.84 19.37
07-03-02 25.27 25.27 25.27 0 25.27 19.70
07-03-01 25.72 25.72 25.72 0 25.72 20.05
07-02-28 25.82 25.82 25.82 0 25.82 20.13
Date Open High Low Vol Cls adjCls
07-02-27 25.69 25.69 25.69 0 25.69 20.03
07-02-26 26.59 26.59 26.59 0 26.59 20.73
07-02-23 26.72 26.72 26.72 0 26.72 20.83
07-02-22 26.74 26.74 26.74 0 26.74 20.85
07-02-21 26.70 26.70 26.70 0 26.70 20.82
07-02-20 26.68 26.68 26.68 0 26.68 20.80
07-02-16 26.52 26.52 26.52 0 26.52 20.68
07-02-15 26.47 26.47 26.47 0 26.47 20.64
07-02-14 26.33 26.33 26.33 0 26.33 20.53
Date Open High Low Vol Cls adjCls
07-02-13 26.11 26.11 26.11 0 26.11 20.36
07-02-12 25.90 25.90 25.90 0 25.90 20.19
07-02-09 26.02 26.02 26.02 0 26.02 20.29
07-02-08 26.31 26.31 26.31 0 26.31 20.51
07-02-07 26.34 26.34 26.34 0 26.34 20.54
07-02-06 26.21 26.21 26.21 0 26.21 20.44
07-02-05 26.11 26.11 26.11 0 26.11 20.36
07-02-02 26.17 26.17 26.17 0 26.17 20.40
07-02-01 26.12 26.12 26.12 0 26.12 20.37
Date Open High Low Vol Cls adjCls
07-01-31 25.90 25.90 25.90 0 25.90 20.19
07-01-30 25.67 25.67 25.67 0 25.67 20.01
07-01-29 25.47 25.47 25.47 0 25.47 19.86
07-01-26 25.39 25.39 25.39 0 25.39 19.80
07-01-25 25.36 25.36 25.36 0 25.36 19.77
07-01-24 25.69 25.69 25.69 0 25.69 20.03
07-01-23 25.47 25.47 25.47 0 25.47 19.86
07-01-22 25.19 25.19 25.19 0 25.19 19.64
07-01-19 25.34 25.34 25.34 0 25.34 19.76
Date Open High Low Vol Cls adjCls
07-01-18 25.11 25.11 25.11 0 25.11 19.58
07-01-17 25.34 25.34 25.34 0 25.34 19.76
07-01-16 25.35 25.35 25.35 0 25.35 19.77
07-01-12 25.40 25.40 25.40 0 25.40 19.80
07-01-11 25.18 25.18 25.18 0 25.18 19.63
07-01-10 24.88 24.88 24.88 0 24.88 19.40
07-01-09 24.86 24.86 24.86 0 24.86 19.38
07-01-08 24.82 24.82 24.82 0 24.82 19.35
07-01-05 24.77 24.77 24.77 0 24.77 19.31
Date Open High Low Vol Cls adjCls
07-01-04 25.02 25.02 25.02 0 25.02 19.51
07-01-03 25.05 25.05 25.05 0 25.05 19.53
06-12-29 25.14 25.14 25.14 0 25.14 19.60
06-12-28 25.32 25.32 25.32 0 25.32 19.74
06-12-27 25.40 25.40 25.40 0 25.40 19.80
06-12-26 25.12 25.12 25.12 0 25.12 19.59
06-12-22 25.00 25.00 25.00 0 25.00 19.49
06-12-21 25.15 25.15 25.15 0 25.15 19.61
06-12-20 25.20 25.20 25.20 0 25.20 19.65
Date Open High Low Vol Cls adjCls
06-12-19 25.26 25.26 25.26 0 25.26 19.70
06-12-18 25.25 25.25 25.25 0 25.25 19.69
06-12-15 25.59 25.59 25.59 0 25.59 19.95
06-12-14 25.67 25.67 25.67 0 25.67 20.01
06-12-13 25.51 25.51 25.51 0 25.51 19.89
06-12-12 25.50 25.50 25.50 0 25.50 19.88
06-12-11 25.75 25.75 25.75 0 25.75 20.08
06-12-08 25.82 25.82 25.82 0 25.82 20.13
06-12-07 25.85 25.85 25.85 0 25.85 20.16
Date Open High Low Vol Cls adjCls
06-12-06 25.90 25.90 25.90 0 25.90 20.19
06-12-05 25.87 25.87 25.87 0 25.87 20.17
06-12-04 25.80 25.80 25.80 0 25.80 20.12
06-12-01 25.46 25.46 25.46 0 25.46 19.85
06-11-30 25.53 25.53 25.53 0 25.53 19.91
06-11-29 25.39 25.39 25.39 0 25.39 19.80
06-11-28 25.09 25.09 25.09 0 25.09 19.56
06-11-27 24.96 24.96 24.96 0 24.96 19.46
06-11-24 25.46 25.46 25.46 0 25.46 19.85
Date Open High Low Vol Cls adjCls
06-11-22 25.46 25.46 25.46 0 25.46 19.85
06-11-21 25.30 25.30 25.30 0 25.30 19.73
06-11-20 25.21 25.21 25.21 0 25.21 19.66
06-11-17 25.11 25.11 25.11 0 25.11 19.58
06-11-16 25.12 25.12 25.12 0 25.12 19.59
06-11-15 25.08 25.08 25.08 0 25.08 19.55
06-11-14 24.84 24.84 24.84 0 24.84 19.37
06-11-13 24.51 24.51 24.51 0 24.51 19.11
06-11-10 24.44 24.44 24.44 0 24.44 19.06
Date Open High Low Vol Cls adjCls
06-11-09 24.36 24.36 24.36 0 24.36 18.99
06-11-08 24.58 24.58 24.58 0 24.58 19.17
06-11-07 24.49 24.49 24.49 0 24.49 19.09
06-11-06 24.40 24.40 24.40 0 24.40 19.02
06-11-03 24.11 24.11 24.11 0 24.11 18.80
06-11-02 24.08 24.08 24.08 0 24.08 18.78
06-11-01 24.16 24.16 24.16 0 24.16 18.84
06-10-31 24.49 24.49 24.49 0 24.49 19.09
06-10-30 24.56 24.56 24.56 0 24.56 19.15
Date Open High Low Vol Cls adjCls
06-10-27 24.58 24.58 24.58 0 24.58 19.17
06-10-26 24.85 24.85 24.85 0 24.85 19.38
06-10-25 24.66 24.66 24.66 0 24.66 19.23
06-10-24 24.49 24.49 24.49 0 24.49 19.09
06-10-23 24.45 24.45 24.45 0 24.45 19.06
06-10-20 24.35 24.35 24.35 0 24.35 18.99
06-10-19 24.49 24.49 24.49 0 24.49 19.09
06-10-18 24.38 24.38 24.38 0 24.38 19.01
06-10-17 24.46 24.46 24.46 0 24.46 19.07
Date Open High Low Vol Cls adjCls
06-10-16 24.66 24.66 24.66 0 24.66 19.23
06-10-13 24.49 24.49 24.49 0 24.49 19.09
06-10-12 24.40 24.40 24.40 0 24.40 19.02
06-10-11 24.04 24.04 24.04 0 24.04 18.74
06-10-10 24.15 24.15 24.15 0 24.15 18.83
06-10-09 24.10 24.10 24.10 0 24.10 18.79
06-10-06 24.00 24.00 24.00 0 24.00 18.71
06-10-05 24.16 24.16 24.16 0 24.16 18.84
06-10-04 23.78 23.78 23.78 0 23.78 18.54
Date Open High Low Vol Cls adjCls
06-10-03 23.38 23.38 23.38 0 23.38 18.23
06-10-02 23.49 23.49 23.49 0 23.49 18.32
06-09-29 23.66 23.66 23.66 0 23.66 18.45
06-09-28 23.78 23.78 23.78 0 23.78 18.54
06-09-27 23.75 23.75 23.75 0 23.75 18.52
06-09-26 23.73 23.73 23.73 0 23.73 18.47
06-09-25 23.51 23.51 23.51 0 23.51 18.30
06-09-22 23.28 23.28 23.28 0 23.28 18.12
06-09-21 23.49 23.49 23.49 0 23.49 18.28
Date Open High Low Vol Cls adjCls
06-09-20 23.56 23.56 23.56 0 23.56 18.34
06-09-19 23.44 23.44 23.44 0 23.44 18.24
06-09-18 23.63 23.63 23.63 0 23.63 18.39
06-09-15 23.61 23.61 23.61 0 23.61 18.38
06-09-14 23.54 23.54 23.54 0 23.54 18.32
06-09-13 23.69 23.69 23.69 0 23.69 18.44
06-09-12 23.39 23.39 23.39 0 23.39 18.20
06-09-11 22.97 22.97 22.97 0 22.97 17.88
06-09-08 23.10 23.10 23.10 0 23.10 17.98
Date Open High Low Vol Cls adjCls
06-09-07 23.11 23.11 23.11 0 23.11 17.99
06-09-06 23.30 23.30 23.30 0 23.30 18.13
06-09-05 23.71 23.71 23.71 0 23.71 18.45
06-09-01 23.57 23.57 23.57 0 23.57 18.34
06-08-31 23.49 23.49 23.49 0 23.49 18.28
06-08-30 23.50 23.50 23.50 0 23.50 18.29
06-08-29 23.46 23.46 23.46 0 23.46 18.26
06-08-28 23.35 23.35 23.35 0 23.35 18.17
06-08-25 23.17 23.17 23.17 0 23.17 18.03
Date Open High Low Vol Cls adjCls
06-08-24 23.14 23.14 23.14 0 23.14 18.01
06-08-23 23.24 23.24 23.24 0 23.24 18.09
06-08-22 23.52 23.52 23.52 0 23.52 18.31
06-08-21 23.50 23.50 23.50 0 23.50 18.29
06-08-18 23.65 23.65 23.65 0 23.65 18.41
06-08-17 23.62 23.62 23.62 0 23.62 18.38
06-08-16 23.63 23.63 23.63 0 23.63 18.39
06-08-15 23.30 23.30 23.30 0 23.30 18.13
06-08-14 22.78 22.78 22.78 0 22.78 17.73
Date Open High Low Vol Cls adjCls
06-08-11 22.76 22.76 22.76 0 22.76 17.71
06-08-10 22.96 22.96 22.96 0 22.96 17.87
06-08-09 22.84 22.84 22.84 0 22.84 17.78
06-08-08 23.06 23.06 23.06 0 23.06 17.95
06-08-07 23.25 23.25 23.25 0 23.25 18.10
06-08-04 23.36 23.36 23.36 0 23.36 18.18
06-08-03 23.45 23.45 23.45 0 23.45 18.25
06-08-02 23.29 23.29 23.29 0 23.29 18.13
06-08-01 23.07 23.07 23.07 0 23.07 17.96
Date Open High Low Vol Cls adjCls
06-07-31 23.26 23.26 23.26 0 23.26 18.10
06-07-28 23.15 23.15 23.15 0 23.15 18.02
06-07-27 22.73 22.73 22.73 0 22.73 17.69
06-07-26 22.98 22.98 22.98 0 22.98 17.89
06-07-25 23.14 23.14 23.14 0 23.14 18.01
06-07-24 22.84 22.84 22.84 0 22.84 17.78
06-07-21 22.34 22.34 22.34 0 22.34 17.39
06-07-20 22.73 22.73 22.73 0 22.73 17.69
06-07-19 23.24 23.24 23.24 0 23.24 18.09
Date Open High Low Vol Cls adjCls
06-07-18 22.57 22.57 22.57 0 22.57 17.57
06-07-17 22.50 22.50 22.50 0 22.50 17.51
06-07-14 22.74 22.74 22.74 0 22.74 17.70
06-07-13 22.93 22.93 22.93 0 22.93 17.85
06-07-12 23.32 23.32 23.32 0 23.32 18.15
06-07-11 23.55 23.55 23.55 0 23.55 18.33
06-07-10 23.48 23.48 23.48 0 23.48 18.27
06-07-07 23.61 23.61 23.61 0 23.61 18.38
06-07-06 23.88 23.88 23.88 0 23.88 18.59
Date Open High Low Vol Cls adjCls
06-07-05 23.84 23.84 23.84 0 23.84 18.56
06-07-03 24.17 24.17 24.17 0 24.17 18.81
06-06-30 23.95 23.95 23.95 0 23.95 18.64
06-06-29 23.73 23.73 23.73 0 23.73 18.47
06-06-28 22.98 22.98 22.98 0 22.98 17.89
06-06-27 22.83 22.83 22.83 0 22.83 17.77
06-06-26 23.14 23.14 23.14 0 23.14 18.01
06-06-23 23.06 23.06 23.06 0 23.06 17.95
06-06-22 22.84 22.84 22.84 0 22.84 17.78
Date Open High Low Vol Cls adjCls
06-06-21 22.90 22.90 22.90 0 22.90 17.82
06-06-20 22.31 22.31 22.31 0 22.31 17.36
06-06-19 22.31 22.31 22.31 0 22.31 17.36
06-06-16 22.71 22.71 22.71 0 22.71 17.68
06-06-15 22.86 22.86 22.86 0 22.86 17.79
06-06-14 22.03 22.03 22.03 0 22.03 17.15
06-06-13 21.87 21.87 21.87 0 21.87 17.02
06-06-12 22.31 22.31 22.31 0 22.31 17.36
06-06-09 22.99 22.99 22.99 0 22.99 17.89
Date Open High Low Vol Cls adjCls
06-06-08 23.03 23.03 23.03 0 23.03 17.92
06-06-07 23.24 23.24 23.24 0 23.24 18.09
06-06-06 23.38 23.38 23.38 0 23.38 18.20
06-06-05 23.59 23.59 23.59 0 23.59 18.36
06-06-02 24.24 24.24 24.24 0 24.24 18.87
06-06-01 24.16 24.16 24.16 0 24.16 18.80
06-05-31 23.74 23.74 23.74 0 23.74 18.48
06-05-30 23.46 23.46 23.46 0 23.46 18.26
06-05-26 23.97 23.97 23.97 0 23.97 18.66
Date Open High Low Vol Cls adjCls
06-05-25 23.77 23.77 23.77 0 23.77 18.50
06-05-24 23.30 23.30 23.30 0 23.30 18.13
06-05-23 23.44 23.44 23.44 0 23.44 18.24
06-05-22 23.47 23.47 23.47 0 23.47 18.27
06-05-19 23.74 23.74 23.74 0 23.74 18.48
06-05-18 23.67 23.67 23.67 0 23.67 18.42
06-05-17 23.88 23.88 23.88 0 23.88 18.59
06-05-16 24.30 24.30 24.30 0 24.30 18.91
06-05-15 24.31 24.31 24.31 0 24.31 18.92
Date Open High Low Vol Cls adjCls
06-05-12 24.58 24.58 24.58 0 24.58 19.13
06-05-11 25.10 25.10 25.10 0 25.10 19.54
06-05-10 25.55 25.55 25.55 0 25.55 19.89
06-05-09 25.56 25.56 25.56 0 25.56 19.89
06-05-08 25.45 25.45 25.45 0 25.45 19.81
06-05-05 25.53 25.53 25.53 0 25.53 19.87
06-05-04 25.16 25.16 25.16 0 25.16 19.58
06-05-03 24.96 24.96 24.96 0 24.96 19.43
06-05-02 24.98 24.98 24.98 0 24.98 19.44
Date Open High Low Vol Cls adjCls
06-05-01 24.89 24.89 24.89 0 24.89 19.37
06-04-28 24.99 24.99 24.99 0 24.99 19.45
06-04-27 24.91 24.91 24.91 0 24.91 19.39
06-04-26 25.11 25.11 25.11 0 25.11 19.54
06-04-25 25.09 25.09 25.09 0 25.09 19.53
06-04-24 25.21 25.21 25.21 0 25.21 19.62
06-04-21 25.38 25.38 25.38 0 25.38 19.75
06-04-20 25.39 25.39 25.39 0 25.39 19.76
06-04-19 25.51 25.51 25.51 0 25.51 19.85
Date Open High Low Vol Cls adjCls
06-04-18 25.20 25.20 25.20 0 25.20 19.61
06-04-17 24.73 24.73 24.73 0 24.73 19.25
06-04-13 24.72 24.72 24.72 0 24.72 19.24
06-04-12 24.68 24.68 24.68 0 24.68 19.21
06-04-11 24.59 24.59 24.59 0 24.59 19.14
06-04-10 24.94 24.94 24.94 0 24.94 19.41
06-04-07 24.97 24.97 24.97 0 24.97 19.43
06-04-06 25.20 25.20 25.20 0 25.20 19.61
06-04-05 25.27 25.27 25.27 0 25.27 19.67
Date Open High Low Vol Cls adjCls
06-04-04 25.14 25.14 25.14 0 25.14 19.57
06-04-03 24.95 24.95 24.95 0 24.95 19.42
06-03-31 25.06 25.06 25.06 0 25.06 19.50
06-03-30 25.02 25.02 25.02 0 25.02 19.47
06-03-29 25.03 25.03 25.03 0 25.03 19.48
06-03-28 24.67 24.67 24.67 0 24.67 19.20
06-03-27 24.75 24.75 24.75 0 24.75 19.26
06-03-24 24.74 24.74 24.74 0 24.74 19.26
06-03-23 24.57 24.57 24.57 0 24.57 19.12
Date Open High Low Vol Cls adjCls
06-03-22 24.53 24.53 24.53 0 24.53 19.09
06-03-21 24.39 24.39 24.39 0 24.39 18.98
06-03-20 24.55 24.55 24.55 0 24.55 19.11
06-03-17 24.63 24.63 24.63 0 24.63 19.17
06-03-16 24.59 24.59 24.59 0 24.59 19.14
06-03-15 24.47 24.47 24.47 0 24.47 19.05
06-03-14 24.24 24.24 24.24 0 24.24 18.87
06-03-13 24.00 24.00 24.00 0 24.00 18.68
06-03-10 23.97 23.97 23.97 0 23.97 18.66
Date Open High Low Vol Cls adjCls
06-03-09 23.72 23.72 23.72 0 23.72 18.46
06-03-08 23.88 23.88 23.88 0 23.88 18.59
06-03-07 23.90 23.90 23.90 0 23.90 18.60
06-03-06 24.05 24.05 24.05 0 24.05 18.72
06-03-03 24.31 24.31 24.31 0 24.31 18.92
06-03-02 24.35 24.35 24.35 0 24.35 18.95
06-03-01 24.34 24.34 24.34 0 24.34 18.94
06-02-28 24.11 24.11 24.11 0 24.11 18.77
06-02-27 24.27 24.27 24.27 0 24.27 18.89
Date Open High Low Vol Cls adjCls
06-02-24 24.20 24.20 24.20 0 24.20 18.84
06-02-23 24.06 24.06 24.06 0 24.06 18.73
06-02-22 24.07 24.07 24.07 0 24.07 18.73
06-02-21 23.93 23.93 23.93 0 23.93 18.63
06-02-17 23.91 23.91 23.91 0 23.91 18.61
06-02-16 23.94 23.94 23.94 0 23.94 18.63
06-02-15 23.74 23.74 23.74 0 23.74 18.48
06-02-14 23.63 23.63 23.63 0 23.63 18.39
06-02-13 23.37 23.37 23.37 0 23.37 18.19
Date Open High Low Vol Cls adjCls
06-02-10 23.53 23.53 23.53 0 23.53 18.31
06-02-09 23.61 23.61 23.61 0 23.61 18.38
06-02-08 23.69 23.69 23.69 0 23.69 18.44
06-02-07 23.66 23.66 23.66 0 23.66 18.42
06-02-06 24.02 24.02 24.02 0 24.02 18.70
06-02-03 23.90 23.90 23.90 0 23.90 18.60
06-02-02 23.95 23.95 23.95 0 23.95 18.64
06-02-01 24.09 24.09 24.09 0 24.09 18.75
06-01-31 24.16 24.16 24.16 0 24.16 18.80
Date Open High Low Vol Cls adjCls
06-01-30 24.06 24.06 24.06 0 24.06 18.73
06-01-27 23.90 23.90 23.90 0 23.90 18.60
06-01-26 23.81 23.81 23.81 0 23.81 18.53
06-01-25 23.49 23.49 23.49 0 23.49 18.28
06-01-24 23.61 23.61 23.61 0 23.61 18.38
06-01-23 23.34 23.34 23.34 0 23.34 18.17
06-01-20 23.31 23.31 23.31 0 23.31 18.14
06-01-19 23.60 23.60 23.60 0 23.60 18.37
06-01-18 23.35 23.35 23.35 0 23.35 18.17
Date Open High Low Vol Cls adjCls
06-01-17 23.48 23.48 23.48 0 23.48 18.27
06-01-13 23.57 23.57 23.57 0 23.57 18.34
06-01-12 23.63 23.63 23.63 0 23.63 18.39
06-01-11 23.83 23.83 23.83 0 23.83 18.55
06-01-10 23.79 23.79 23.79 0 23.79 18.52
06-01-09 23.74 23.74 23.74 0 23.74 18.48
06-01-06 23.51 23.51 23.51 0 23.51 18.30
06-01-05 23.31 23.31 23.31 0 23.31 18.14
06-01-04 23.21 23.21 23.21 0 23.21 18.06
Date Open High Low Vol Cls adjCls
06-01-03 23.01 23.01 23.01 0 23.01 17.91
05-12-30 22.57 22.57 22.57 0 22.57 17.57
05-12-29 22.66 22.66 22.66 0 22.66 17.64
05-12-28 22.70 22.70 22.70 0 22.70 17.67
05-12-27 22.71 22.71 22.71 0 22.71 17.59
05-12-23 23.00 23.00 23.00 0 23.00 17.81
05-12-22 22.96 22.96 22.96 0 22.96 17.78
05-12-21 22.84 22.84 22.84 0 22.84 17.69
05-12-20 22.68 22.68 22.68 0 22.68 17.57
Date Open High Low Vol Cls adjCls
05-12-19 22.57 22.57 22.57 0 22.57 17.48
05-12-16 22.87 22.87 22.87 0 22.87 17.71
05-12-15 22.99 22.99 22.99 0 22.99 17.81
05-12-14 23.16 23.16 23.16 0 23.16 17.94
05-12-13 23.06 23.06 23.06 0 23.06 17.86
05-12-12 22.97 22.97 22.97 0 22.97 17.79
05-12-09 22.94 22.94 22.94 0 22.94 17.77
05-12-08 22.88 22.88 22.88 0 22.88 17.72
05-12-07 22.74 22.74 22.74 0 22.74 17.61
Date Open High Low Vol Cls adjCls
05-12-06 22.95 22.95 22.95 0 22.95 17.77
05-12-05 22.95 22.95 22.95 0 22.95 17.77
05-12-02 22.96 22.96 22.96 0 22.96 17.78
05-12-01 22.94 22.94 22.94 0 22.94 17.77
05-11-30 22.66 22.66 22.66 0 22.66 17.55
05-11-29 22.58 22.58 22.58 0 22.58 17.49
05-11-28 22.48 22.48 22.48 0 22.48 17.41
05-11-25 22.90 22.90 22.90 0 22.90 17.74
05-11-23 22.84 22.84 22.84 0 22.84 17.69
Date Open High Low Vol Cls adjCls
05-11-22 22.82 22.82 22.82 0 22.82 17.67
05-11-21 22.67 22.67 22.67 0 22.67 17.56
05-11-18 22.37 22.37 22.37 0 22.37 17.33
05-11-17 22.30 22.30 22.30 0 22.30 17.27
05-11-16 21.95 21.95 21.95 0 21.95 17.00
05-11-15 21.85 21.85 21.85 0 21.85 16.92
05-11-14 21.92 21.92 21.92 0 21.92 16.98
05-11-11 21.93 21.93 21.93 0 21.93 16.98
05-11-10 21.90 21.90 21.90 0 21.90 16.96
Date Open High Low Vol Cls adjCls
05-11-09 21.80 21.80 21.80 0 21.80 16.88
05-11-08 21.96 21.96 21.96 0 21.96 17.01
05-11-07 21.96 21.96 21.96 0 21.96 17.01
05-11-04 21.90 21.90 21.90 0 21.90 16.96
05-11-03 22.03 22.03 22.03 0 22.03 17.06
05-11-02 21.96 21.96 21.96 0 21.96 17.01
05-11-01 21.61 21.61 21.61 0 21.61 16.74
05-10-31 21.68 21.68 21.68 0 21.68 16.79
05-10-28 21.37 21.37 21.37 0 21.37 16.55
Date Open High Low Vol Cls adjCls
05-10-27 21.03 21.03 21.03 0 21.03 16.29
05-10-26 21.60 21.60 21.60 0 21.60 16.73
05-10-25 21.79 21.79 21.79 0 21.79 16.88
05-10-24 21.82 21.82 21.82 0 21.82 16.90
05-10-21 21.35 21.35 21.35 0 21.35 16.54
05-10-20 21.10 21.10 21.10 0 21.10 16.34
05-10-19 21.39 21.39 21.39 0 21.39 16.57
05-10-18 21.08 21.08 21.08 0 21.08 16.33
05-10-17 21.37 21.37 21.37 0 21.37 16.55
Date Open High Low Vol Cls adjCls
05-10-14 21.22 21.22 21.22 0 21.22 16.43
05-10-13 20.91 20.91 20.91 0 20.91 16.19
05-10-12 21.03 21.03 21.03 0 21.03 16.29
05-10-11 21.38 21.38 21.38 0 21.38 16.56
05-10-10 21.47 21.47 21.47 0 21.47 16.63
05-10-07 21.70 21.70 21.70 0 21.70 16.81
05-10-06 21.55 21.55 21.55 0 21.55 16.69
05-10-05 21.83 21.83 21.83 0 21.83 16.91
05-10-04 22.34 22.34 22.34 0 22.34 17.30
Date Open High Low Vol Cls adjCls
05-10-03 22.62 22.62 22.62 0 22.62 17.52
05-09-30 22.56 22.56 22.56 0 22.56 17.47
05-09-29 22.45 22.45 22.45 0 22.45 17.39
05-09-28 22.21 22.21 22.21 0 22.21 17.20
05-09-27 22.26 22.26 22.26 0 22.26 17.24
05-09-26 22.23 22.23 22.23 0 22.23 17.22
05-09-23 21.98 21.98 21.98 0 21.98 17.02
05-09-22 21.90 21.90 21.90 0 21.90 16.96
05-09-21 21.79 21.79 21.79 0 21.79 16.88
Date Open High Low Vol Cls adjCls
05-09-20 22.07 22.07 22.07 0 22.07 17.09
05-09-19 22.38 22.38 22.38 0 22.38 17.33
05-09-16 22.40 22.40 22.40 0 22.40 17.35
05-09-15 22.36 22.36 22.36 0 22.36 17.32
05-09-14 22.42 22.42 22.42 0 22.42 17.36
05-09-13 22.48 22.48 22.48 0 22.48 17.41
05-09-12 22.63 22.63 22.63 0 22.63 17.53
05-09-09 22.66 22.66 22.66 0 22.66 17.55
05-09-08 22.45 22.45 22.45 0 22.45 17.39
Date Open High Low Vol Cls adjCls
05-09-07 22.58 22.58 22.58 0 22.58 17.49
05-09-06 22.48 22.48 22.48 0 22.48 17.41
05-09-02 22.17 22.17 22.17 0 22.17 17.17
05-09-01 22.29 22.29 22.29 0 22.29 17.26
05-08-31 22.19 22.19 22.19 0 22.19 17.19
05-08-30 21.77 21.77 21.77 0 21.77 16.86
05-08-29 21.77 21.77 21.77 0 21.77 16.86
05-08-26 21.64 21.64 21.64 0 21.64 16.76
05-08-25 21.85 21.85 21.85 0 21.85 16.92
Date Open High Low Vol Cls adjCls
05-08-24 21.87 21.87 21.87 0 21.87 16.94
05-08-23 21.84 21.84 21.84 0 21.84 16.91
05-08-22 21.87 21.87 21.87 0 21.87 16.94
05-08-19 21.84 21.84 21.84 0 21.84 16.91
05-08-18 21.83 21.83 21.83 0 21.83 16.91
05-08-17 21.81 21.81 21.81 0 21.81 16.89
05-08-16 21.90 21.90 21.90 0 21.90 16.96
05-08-15 22.27 22.27 22.27 0 22.27 17.25
05-08-12 22.28 22.28 22.28 0 22.28 17.26
Date Open High Low Vol Cls adjCls
05-08-11 22.29 22.29 22.29 0 22.29 17.26
05-08-10 22.11 22.11 22.11 0 22.11 17.12
05-08-09 22.03 22.03 22.03 0 22.03 17.06
05-08-08 21.92 21.92 21.92 0 21.92 16.98
05-08-05 22.04 22.04 22.04 0 22.04 17.07
05-08-04 22.39 22.39 22.39 0 22.39 17.34
05-08-03 22.65 22.65 22.65 0 22.65 17.54
05-08-02 22.70 22.70 22.70 0 22.70 17.58
05-08-01 22.55 22.55 22.55 0 22.55 17.46
Date Open High Low Vol Cls adjCls
05-07-29 22.45 22.45 22.45 0 22.45 17.39
05-07-28 22.56 22.56 22.56 0 22.56 17.47
05-07-27 22.23 22.23 22.23 0 22.23 17.22
05-07-26 22.17 22.17 22.17 0 22.17 17.17
05-07-25 22.08 22.08 22.08 0 22.08 17.10
05-07-22 22.18 22.18 22.18 0 22.18 17.18
05-07-21 22.06 22.06 22.06 0 22.06 17.09
05-07-20 22.33 22.33 22.33 0 22.33 17.29
05-07-19 22.19 22.19 22.19 0 22.19 17.19
Date Open High Low Vol Cls adjCls
05-07-18 21.95 21.95 21.95 0 21.95 17.00
05-07-15 22.01 22.01 22.01 0 22.01 17.05
05-07-14 21.94 21.94 21.94 0 21.94 16.99
05-07-13 22.09 22.09 22.09 0 22.09 17.11
05-07-12 22.23 22.23 22.23 0 22.23 17.22
05-07-11 22.20 22.20 22.20 0 22.20 17.19
05-07-08 22.03 22.03 22.03 0 22.03 17.06
05-07-07 21.81 21.81 21.81 0 21.81 16.89
05-07-06 21.72 21.72 21.72 0 21.72 16.82
Date Open High Low Vol Cls adjCls
05-07-05 21.77 21.77 21.77 0 21.77 16.86
05-07-01 21.57 21.57 21.57 0 21.57 16.71
05-06-30 21.47 21.47 21.47 0 21.47 16.63
05-06-29 21.54 21.54 21.54 0 21.54 16.68
05-06-28 21.48 21.48 21.48 0 21.48 16.64
05-06-27 21.22 21.22 21.22 0 21.22 16.43
05-06-24 21.16 21.16 21.16 0 21.16 16.39
05-06-23 21.32 21.32 21.32 0 21.32 16.51
05-06-22 21.46 21.46 21.46 0 21.46 16.62
Date Open High Low Vol Cls adjCls
05-06-21 21.36 21.36 21.36 0 21.36 16.54
05-06-20 21.42 21.42 21.42 0 21.42 16.59
05-06-17 21.48 21.48 21.48 0 21.48 16.64
05-06-16 21.46 21.46 21.46 0 21.46 16.62
05-06-15 21.29 21.29 21.29 0 21.29 16.49
05-06-14 21.16 21.16 21.16 0 21.16 16.39
05-06-13 21.09 21.09 21.09 0 21.09 16.33
05-06-10 20.91 20.91 20.91 0 20.91 16.19
05-06-09 20.99 20.99 20.99 0 20.99 16.26
Date Open High Low Vol Cls adjCls
05-06-08 20.82 20.82 20.82 0 20.82 16.12
05-06-07 20.94 20.94 20.94 0 20.94 16.22
05-06-06 20.96 20.96 20.96 0 20.96 16.23
05-06-03 20.91 20.91 20.91 0 20.91 16.19
05-06-02 20.99 20.99 20.99 0 20.99 16.26
05-06-01 20.87 20.87 20.87 0 20.87 16.16
05-05-31 20.72 20.72 20.72 0 20.72 16.05
05-05-27 20.62 20.62 20.62 0 20.62 15.97
05-05-26 20.52 20.52 20.52 0 20.52 15.89
Date Open High Low Vol Cls adjCls
05-05-25 20.33 20.33 20.33 0 20.33 15.75
05-05-24 20.56 20.56 20.56 0 20.56 15.92
05-05-23 20.57 20.57 20.57 0 20.57 15.93
05-05-20 20.43 20.43 20.43 0 20.43 15.82
05-05-19 20.49 20.49 20.49 0 20.49 15.87
05-05-18 20.40 20.40 20.40 0 20.40 15.80
05-05-17 20.01 20.01 20.01 0 20.01 15.50
05-05-16 19.83 19.83 19.83 0 19.83 15.36
05-05-13 19.53 19.53 19.53 0 19.53 15.13
Date Open High Low Vol Cls adjCls
05-05-12 19.69 19.69 19.69 0 19.69 15.25
05-05-11 20.01 20.01 20.01 0 20.01 15.50
05-05-10 19.97 19.97 19.97 0 19.97 15.47
05-05-09 20.14 20.14 20.14 0 20.14 15.60
05-05-06 19.96 19.96 19.96 0 19.96 15.46
05-05-05 19.89 19.89 19.89 0 19.89 15.40
05-05-04 19.91 19.91 19.91 0 19.91 15.42
05-05-03 19.57 19.57 19.57 0 19.57 15.16
05-05-02 19.67 19.67 19.67 0 19.67 15.23
Date Open High Low Vol Cls adjCls
05-04-29 19.51 19.51 19.51 0 19.51 15.11
05-04-28 19.31 19.31 19.31 0 19.31 14.96
05-04-27 19.58 19.58 19.58 0 19.58 15.16
05-04-26 19.63 19.63 19.63 0 19.63 15.20
05-04-25 19.87 19.87 19.87 0 19.87 15.39
05-04-22 19.54 19.54 19.54 0 19.54 15.13
05-04-21 19.71 19.71 19.71 0 19.71 15.27
05-04-20 19.35 19.35 19.35 0 19.35 14.99
05-04-19 19.63 19.63 19.63 0 19.63 15.20
Date Open High Low Vol Cls adjCls
05-04-18 19.37 19.37 19.37 0 19.37 15.00
05-04-15 19.24 19.24 19.24 0 19.24 14.90
05-04-14 19.61 19.61 19.61 0 19.61 15.19
05-04-13 20.02 20.02 20.02 0 20.02 15.51
05-04-12 20.35 20.35 20.35 0 20.35 15.76
05-04-11 20.17 20.17 20.17 0 20.17 15.62
05-04-08 20.19 20.19 20.19 0 20.19 15.64
05-04-07 20.38 20.38 20.38 0 20.38 15.78
05-04-06 20.30 20.30 20.30 0 20.30 15.72
Date Open High Low Vol Cls adjCls
05-04-05 20.29 20.29 20.29 0 20.29 15.71
05-04-04 20.17 20.17 20.17 0 20.17 15.62
05-04-01 20.06 20.06 20.06 0 20.06 15.54
05-03-31 20.01 20.01 20.01 0 20.01 15.50
05-03-30 19.92 19.92 19.92 0 19.92 15.43
05-03-29 19.69 19.69 19.69 0 19.69 15.25
05-03-28 19.99 19.99 19.99 0 19.99 15.48
05-03-24 19.96 19.96 19.96 0 19.96 15.46
05-03-23 19.89 19.89 19.89 0 19.89 15.40
Date Open High Low Vol Cls adjCls
05-03-22 20.10 20.10 20.10 0 20.10 15.57
05-03-21 20.15 20.15 20.15 0 20.15 15.61
05-03-18 20.23 20.23 20.23 0 20.23 15.67
05-03-17 20.30 20.30 20.30 0 20.30 15.72
05-03-16 20.26 20.26 20.26 0 20.26 15.69
05-03-15 20.43 20.43 20.43 0 20.43 15.82
05-03-14 20.48 20.48 20.48 0 20.48 15.86
05-03-11 20.39 20.39 20.39 0 20.39 15.79
05-03-10 20.35 20.35 20.35 0 20.35 15.76
Date Open High Low Vol Cls adjCls
05-03-09 20.42 20.42 20.42 0 20.42 15.81
05-03-08 20.70 20.70 20.70 0 20.70 16.03
05-03-07 20.85 20.85 20.85 0 20.85 16.15
05-03-04 20.80 20.80 20.80 0 20.80 16.11
05-03-03 20.55 20.55 20.55 0 20.55 15.92
05-03-02 20.55 20.55 20.55 0 20.55 15.92
05-03-01 20.50 20.50 20.50 0 20.50 15.88
05-02-28 20.45 20.45 20.45 0 20.45 15.84
05-02-25 20.50 20.50 20.50 0 20.50 15.88
Date Open High Low Vol Cls adjCls
05-02-24 20.23 20.23 20.23 0 20.23 15.67
05-02-23 20.01 20.01 20.01 0 20.01 15.50
05-02-22 19.89 19.89 19.89 0 19.89 15.40
05-02-18 20.23 20.23 20.23 0 20.23 15.67
05-02-17 20.24 20.24 20.24 0 20.24 15.68
05-02-16 20.39 20.39 20.39 0 20.39 15.79
05-02-15 20.30 20.30 20.30 0 20.30 15.72
05-02-14 20.28 20.28 20.28 0 20.28 15.71
05-02-11 20.29 20.29 20.29 0 20.29 15.71
Date Open High Low Vol Cls adjCls
05-02-10 20.14 20.14 20.14 0 20.14 15.60
05-02-09 20.05 20.05 20.05 0 20.05 15.53
05-02-08 20.31 20.31 20.31 0 20.31 15.73
05-02-07 20.31 20.31 20.31 0 20.31 15.73
05-02-04 20.33 20.33 20.33 0 20.33 15.75
05-02-03 20.03 20.03 20.03 0 20.03 15.51
05-02-02 20.13 20.13 20.13 0 20.13 15.59
05-02-01 20.03 20.03 20.03 0 20.03 15.51
05-01-31 19.82 19.82 19.82 0 19.82 15.35
Date Open High Low Vol Cls adjCls
05-01-28 19.52 19.52 19.52 0 19.52 15.12
05-01-27 19.55 19.55 19.55 0 19.55 15.14
05-01-26 19.44 19.44 19.44 0 19.44 15.06
05-01-25 19.19 19.19 19.19 0 19.19 14.86
05-01-24 19.12 19.12 19.12 0 19.12 14.81
05-01-21 19.30 19.30 19.30 0 19.30 14.95
05-01-20 19.42 19.42 19.42 0 19.42 15.04
05-01-19 19.62 19.62 19.62 0 19.62 15.20
05-01-18 19.71 19.71 19.71 0 19.71 15.27
Date Open High Low Vol Cls adjCls
05-01-14 19.56 19.56 19.56 0 19.56 15.15
05-01-13 19.43 19.43 19.43 0 19.43 15.05
05-01-12 19.38 19.38 19.38 0 19.38 15.01
05-01-11 19.29 19.29 19.29 0 19.29 14.94
05-01-10 19.40 19.40 19.40 0 19.40 15.02
05-01-07 19.25 19.25 19.25 0 19.25 14.91
05-01-06 19.27 19.27 19.27 0 19.27 14.92
05-01-05 19.19 19.19 19.19 0 19.19 14.86
05-01-04 19.43 19.43 19.43 0 19.43 15.05
Date Open High Low Vol Cls adjCls
05-01-03 19.82 19.82 19.82 0 19.82 15.35
04-12-31 20.11 20.11 20.11 0 20.11 15.57
04-12-30 20.14 20.14 20.14 0 20.14 15.60
04-12-29 20.12 20.12 20.12 0 20.12 15.58
04-12-28 20.13 20.13 20.13 0 20.13 15.59
04-12-27 19.83 19.83 19.83 0 19.83 15.36
04-12-23 19.97 19.97 19.97 0 19.97 15.47
04-12-22 20.03 20.03 20.03 0 20.03 15.51
04-12-21 19.90 19.90 19.90 0 19.90 15.41
Date Open High Low Vol Cls adjCls
04-12-20 19.71 19.71 19.71 0 19.71 15.27
04-12-17 19.79 19.79 19.79 0 19.79 15.33
04-12-16 19.75 19.75 19.75 0 19.75 15.30
04-12-15 19.90 19.90 19.90 0 19.90 15.41
04-12-14 19.81 19.81 19.81 0 19.81 15.34
04-12-13 19.75 19.75 19.75 0 19.75 15.30
04-12-10 19.59 19.59 19.59 0 19.59 15.17
04-12-09 19.48 19.48 19.48 0 19.48 15.09
04-12-08 19.34 19.34 19.34 0 19.34 14.98
Date Open High Low Vol Cls adjCls
04-12-07 19.25 19.25 19.25 0 19.25 14.91
04-12-06 19.52 19.52 19.52 0 19.52 15.12
04-12-03 19.54 19.54 19.54 0 19.54 15.13
04-12-02 19.44 19.44 19.44 0 19.44 15.06
04-12-01 19.54 19.54 19.54 0 19.54 15.13
04-11-30 19.23 19.23 19.23 0 19.23 14.89
04-11-29 19.25 19.25 19.25 0 19.25 14.91
04-11-26 19.31 19.31 19.31 0 19.31 14.96
04-11-24 19.27 19.27 19.27 0 19.27 14.92
Date Open High Low Vol Cls adjCls
04-11-23 19.08 19.08 19.08 0 19.08 14.78
04-11-22 18.96 18.96 18.96 0 18.96 14.68
04-11-19 18.89 18.89 18.89 0 18.89 14.63
04-11-18 19.12 19.12 19.12 0 19.12 14.81
04-11-17 19.12 19.12 19.12 0 19.12 14.81
04-11-16 19.01 19.01 19.01 0 19.01 14.72
04-11-15 19.14 19.14 19.14 0 19.14 14.82
04-11-12 19.12 19.12 19.12 0 19.12 14.81
04-11-11 18.88 18.88 18.88 0 18.88 14.62
Date Open High Low Vol Cls adjCls
04-11-10 18.69 18.69 18.69 0 18.69 14.48
04-11-09 18.61 18.61 18.61 0 18.61 14.41
04-11-08 18.57 18.57 18.57 0 18.57 14.38
04-11-05 18.63 18.63 18.63 0 18.63 14.43
04-11-04 18.57 18.57 18.57 0 18.57 14.38
04-11-03 18.30 18.30 18.30 0 18.30 14.17
04-11-02 18.07 18.07 18.07 0 18.07 13.99
04-11-01 17.98 17.98 17.98 0 17.98 13.93
04-10-29 17.94 17.94 17.94 0 17.94 13.89
Date Open High Low Vol Cls adjCls
04-10-28 17.95 17.95 17.95 0 17.95 13.90
04-10-27 17.99 17.99 17.99 0 17.99 13.93
04-10-26 17.76 17.76 17.76 0 17.76 13.75
04-10-25 17.55 17.55 17.55 0 17.55 13.59
04-10-22 17.52 17.52 17.52 0 17.52 13.57
04-10-21 17.76 17.76 17.76 0 17.76 13.75
04-10-20 17.58 17.58 17.58 0 17.58 13.62
04-10-19 17.56 17.56 17.56 0 17.56 13.60
04-10-18 17.72 17.72 17.72 0 17.72 13.72
Date Open High Low Vol Cls adjCls
04-10-15 17.65 17.65 17.65 0 17.65 13.67
04-10-14 17.56 17.56 17.56 0 17.56 13.60
04-10-13 17.66 17.66 17.66 0 17.66 13.68
04-10-12 17.86 17.86 17.86 0 17.86 13.83
04-10-11 17.86 17.86 17.86 0 17.86 13.83
04-10-08 17.88 17.88 17.88 0 17.88 13.85
04-10-07 18.05 18.05 18.05 0 18.05 13.98
04-10-06 18.22 18.22 18.22 0 18.22 14.11
04-10-05 18.17 18.17 18.17 0 18.17 14.07
Date Open High Low Vol Cls adjCls
04-10-04 18.27 18.27 18.27 0 18.27 14.15
04-10-01 18.28 18.28 18.28 0 18.28 14.16
04-09-30 18.03 18.03 18.03 0 18.03 13.96
04-09-29 17.94 17.94 17.94 0 17.94 13.89
04-09-28 17.81 17.81 17.81 0 17.81 13.79
04-09-27 17.71 17.71 17.71 0 17.71 13.72
04-09-24 17.88 17.88 17.88 0 17.88 13.85
04-09-23 17.79 17.79 17.79 0 17.79 13.78
04-09-22 17.80 17.80 17.80 0 17.80 13.79
Date Open High Low Vol Cls adjCls
04-09-21 18.00 18.00 18.00 0 18.00 13.94
04-09-20 17.81 17.81 17.81 0 17.81 13.79
04-09-17 17.87 17.87 17.87 0 17.87 13.84
04-09-16 17.90 17.90 17.90 0 17.90 13.86
04-09-15 17.77 17.77 17.77 0 17.77 13.76
04-09-14 17.81 17.81 17.81 0 17.81 13.79
04-09-13 17.79 17.79 17.79 0 17.79 13.78
04-09-10 17.66 17.66 17.66 0 17.66 13.68
04-09-09 17.60 17.60 17.60 0 17.60 13.63
Date Open High Low Vol Cls adjCls
04-09-08 17.48 17.48 17.48 0 17.48 13.54
04-09-07 17.62 17.62 17.62 0 17.62 13.65
04-09-03 17.45 17.45 17.45 0 17.45 13.51
04-09-02 17.48 17.48 17.48 0 17.48 13.54
04-09-01 17.30 17.30 17.30 0 17.30 13.40
04-08-31 17.15 17.15 17.15 0 17.15 13.28
04-08-30 17.05 17.05 17.05 0 17.05 13.20
04-08-27 17.28 17.28 17.28 0 17.28 13.38
04-08-26 17.17 17.17 17.17 0 17.17 13.29
Date Open High Low Vol Cls adjCls
04-08-25 17.12 17.12 17.12 0 17.12 13.25
04-08-24 16.99 16.99 16.99 0 16.99 13.15
04-08-23 17.03 17.03 17.03 0 17.03 13.18
04-08-20 17.09 17.09 17.09 0 17.09 13.22
04-08-19 16.85 16.85 16.85 0 16.85 13.04
04-08-18 16.98 16.98 16.98 0 16.98 13.14
04-08-17 16.71 16.71 16.71 0 16.71 12.93
04-08-16 16.63 16.63 16.63 0 16.63 12.87
04-08-13 16.35 16.35 16.35 0 16.35 12.65
Date Open High Low Vol Cls adjCls
04-08-12 16.37 16.37 16.37 0 16.37 12.67
04-08-11 16.62 16.62 16.62 0 16.62 12.86
04-08-10 16.68 16.68 16.68 0 16.68 12.91
04-08-09 16.39 16.39 16.39 0 16.39 12.68
04-08-06 16.42 16.42 16.42 0 16.42 12.71
04-08-05 16.71 16.71 16.71 0 16.71 12.93
04-08-04 17.00 17.00 17.00 0 17.00 13.15
04-08-03 17.23 17.23 17.23 0 17.23 13.33
04-08-02 17.40 17.40 17.40 0 17.40 13.46
Date Open High Low Vol Cls adjCls
04-07-30 17.42 17.42 17.42 0 17.42 13.48
04-07-29 17.33 17.33 17.33 0 17.33 13.41
04-07-28 17.14 17.14 17.14 0 17.14 13.26
04-07-27 17.18 17.18 17.18 0 17.18 13.29
04-07-26 16.81 16.81 16.81 0 16.81 13.01
04-07-23 16.98 16.98 16.98 0 16.98 13.14
04-07-22 17.22 17.22 17.22 0 17.22 13.32
04-07-21 17.30 17.30 17.30 0 17.30 13.39
04-07-20 17.66 17.66 17.66 0 17.66 13.66
Date Open High Low Vol Cls adjCls
04-07-19 17.40 17.40 17.40 0 17.40 13.46
04-07-16 17.52 17.52 17.52 0 17.52 13.56
04-07-15 17.67 17.67 17.67 0 17.67 13.67
04-07-14 17.59 17.59 17.59 0 17.59 13.61
04-07-13 17.65 17.65 17.65 0 17.65 13.66
04-07-12 17.70 17.70 17.70 0 17.70 13.70
04-07-09 17.73 17.73 17.73 0 17.73 13.72
04-07-08 17.69 17.69 17.69 0 17.69 13.69
04-07-07 17.95 17.95 17.95 0 17.95 13.89
Date Open High Low Vol Cls adjCls
04-07-06 17.95 17.95 17.95 0 17.95 13.89
04-07-02 18.11 18.11 18.11 0 18.11 14.01
04-07-01 18.15 18.15 18.15 0 18.15 14.04
04-06-30 18.35 18.35 18.35 0 18.35 14.20
04-06-29 18.12 18.12 18.12 0 18.12 14.02
04-06-28 18.12 18.12 18.12 0 18.12 14.02
04-06-25 18.23 18.23 18.23 0 18.23 14.11
04-06-24 18.04 18.04 18.04 0 18.04 13.96
04-06-23 18.02 18.02 18.02 0 18.02 13.94
Date Open High Low Vol Cls adjCls
04-06-22 17.80 17.80 17.80 0 17.80 13.77
04-06-21 17.65 17.65 17.65 0 17.65 13.66
04-06-18 17.72 17.72 17.72 0 17.72 13.71
04-06-17 17.69 17.69 17.69 0 17.69 13.69
04-06-16 17.69 17.69 17.69 0 17.69 13.69
04-06-15 17.61 17.61 17.61 0 17.61 13.63
04-06-14 17.41 17.41 17.41 0 17.41 13.47
04-06-10 17.67 17.67 17.67 0 17.67 13.67
04-06-09 17.66 17.66 17.66 0 17.66 13.66
Date Open High Low Vol Cls adjCls
04-06-08 17.92 17.92 17.92 0 17.92 13.87
04-06-07 17.95 17.95 17.95 0 17.95 13.89
04-06-04 17.61 17.61 17.61 0 17.61 13.63
04-06-03 17.46 17.46 17.46 0 17.46 13.51
04-06-02 17.66 17.66 17.66 0 17.66 13.66
04-06-01 17.65 17.65 17.65 0 17.65 13.66
04-05-28 17.60 17.60 17.60 0 17.60 13.62
04-05-27 17.59 17.59 17.59 0 17.59 13.61
04-05-26 17.52 17.52 17.52 0 17.52 13.56
Date Open High Low Vol Cls adjCls
04-05-25 17.45 17.45 17.45 0 17.45 13.50
04-05-24 17.05 17.05 17.05 0 17.05 13.19
04-05-21 16.83 16.83 16.83 0 16.83 13.02
04-05-20 16.71 16.71 16.71 0 16.71 12.93
04-05-19 16.76 16.76 16.76 0 16.76 12.97
04-05-18 16.80 16.80 16.80 0 16.80 13.00
04-05-17 16.66 16.66 16.66 0 16.66 12.89
04-05-14 16.84 16.84 16.84 0 16.84 13.03
04-05-13 16.83 16.83 16.83 0 16.83 13.02
Date Open High Low Vol Cls adjCls
04-05-12 16.76 16.76 16.76 0 16.76 12.97
04-05-11 16.74 16.74 16.74 0 16.74 12.95
04-05-10 16.46 16.46 16.46 0 16.46 12.74
04-05-07 16.82 16.82 16.82 0 16.82 13.01
04-05-06 17.21 17.21 17.21 0 17.21 13.32
04-05-05 17.40 17.40 17.40 0 17.40 13.46
04-05-04 17.32 17.32 17.32 0 17.32 13.40
04-05-03 17.28 17.28 17.28 0 17.28 13.37
04-04-30 17.10 17.10 17.10 0 17.10 13.23
Date Open High Low Vol Cls adjCls
04-04-29 17.28 17.28 17.28 0 17.28 13.37
04-04-28 17.53 17.53 17.53 0 17.53 13.56
04-04-27 17.87 17.87 17.87 0 17.87 13.83
04-04-26 17.81 17.81 17.81 0 17.81 13.78
04-04-23 17.91 17.91 17.91 0 17.91 13.86
04-04-22 18.02 18.02 18.02 0 18.02 13.94
04-04-21 17.73 17.73 17.73 0 17.73 13.72
04-04-20 17.56 17.56 17.56 0 17.56 13.59
04-04-19 17.83 17.83 17.83 0 17.83 13.80
Date Open High Low Vol Cls adjCls
04-04-16 17.80 17.80 17.80 0 17.80 13.77
04-04-15 17.74 17.74 17.74 0 17.74 13.73
04-04-14 17.75 17.75 17.75 0 17.75 13.73
04-04-13 17.88 17.88 17.88 0 17.88 13.83
04-04-12 18.12 18.12 18.12 0 18.12 14.02
04-04-08 18.06 18.06 18.06 0 18.06 13.97
04-04-07 18.06 18.06 18.06 0 18.06 13.97
04-04-06 18.09 18.09 18.09 0 18.09 14.00
04-04-05 18.15 18.15 18.15 0 18.15 14.04
Date Open High Low Vol Cls adjCls
04-04-02 18.05 18.05 18.05 0 18.05 13.97
04-04-01 17.91 17.91 17.91 0 17.91 13.86
04-03-31 17.76 17.76 17.76 0 17.76 13.74
04-03-30 17.71 17.71 17.71 0 17.71 13.70
04-03-29 17.58 17.58 17.58 0 17.58 13.60
04-03-26 17.36 17.36 17.36 0 17.36 13.43
04-03-25 17.29 17.29 17.29 0 17.29 13.38
04-03-24 16.95 16.95 16.95 0 16.95 13.12
04-03-23 17.00 17.00 17.00 0 17.00 13.15
Date Open High Low Vol Cls adjCls
04-03-22 16.99 16.99 16.99 0 16.99 13.15
04-03-19 17.32 17.32 17.32 0 17.32 13.40
04-03-18 17.40 17.40 17.40 0 17.40 13.46
04-03-17 17.40 17.40 17.40 0 17.40 13.46
04-03-16 17.10 17.10 17.10 0 17.10 13.23
04-03-15 17.08 17.08 17.08 0 17.08 13.22
04-03-12 17.34 17.34 17.34 0 17.34 13.42
04-03-11 17.07 17.07 17.07 0 17.07 13.21
04-03-10 17.24 17.24 17.24 0 17.24 13.34
Date Open High Low Vol Cls adjCls
04-03-09 17.50 17.50 17.50 0 17.50 13.54
04-03-08 17.63 17.63 17.63 0 17.63 13.64
04-03-05 17.86 17.86 17.86 0 17.86 13.82
04-03-04 17.75 17.75 17.75 0 17.75 13.73
04-03-03 17.62 17.62 17.62 0 17.62 13.63
04-03-02 17.63 17.63 17.63 0 17.63 13.64
04-03-01 17.72 17.72 17.72 0 17.72 13.71
04-02-27 17.43 17.43 17.43 0 17.43 13.49
04-02-26 17.29 17.29 17.29 0 17.29 13.38
Date Open High Low Vol Cls adjCls
04-02-25 17.13 17.13 17.13 0 17.13 13.25
04-02-24 16.99 16.99 16.99 0 16.99 13.15
04-02-23 17.02 17.02 17.02 0 17.02 13.17
04-02-20 17.21 17.21 17.21 0 17.21 13.32
04-02-19 17.27 17.27 17.27 0 17.27 13.36
04-02-18 17.46 17.46 17.46 0 17.46 13.51
04-02-17 17.52 17.52 17.52 0 17.52 13.56
04-02-13 17.34 17.34 17.34 0 17.34 13.42
04-02-12 17.48 17.48 17.48 0 17.48 13.53
Date Open High Low Vol Cls adjCls
04-02-11 17.57 17.57 17.57 0 17.57 13.59
04-02-10 17.39 17.39 17.39 0 17.39 13.46
04-02-09 17.30 17.30 17.30 0 17.30 13.39
04-02-06 17.21 17.21 17.21 0 17.21 13.32
04-02-05 16.90 16.90 16.90 0 16.90 13.08
04-02-04 16.87 16.87 16.87 0 16.87 13.05
04-02-03 17.03 17.03 17.03 0 17.03 13.18
04-02-02 17.08 17.08 17.08 0 17.08 13.22
04-01-30 17.10 17.10 17.10 0 17.10 13.23
Date Open High Low Vol Cls adjCls
04-01-29 17.01 17.01 17.01 0 17.01 13.16
04-01-28 17.10 17.10 17.10 0 17.10 13.23
04-01-27 17.40 17.40 17.40 0 17.40 13.46
04-01-26 17.50 17.50 17.50 0 17.50 13.54
04-01-23 17.40 17.40 17.40 0 17.40 13.46
04-01-22 17.39 17.39 17.39 0 17.39 13.46
04-01-21 17.43 17.43 17.43 0 17.43 13.49
04-01-20 17.38 17.38 17.38 0 17.38 13.45
04-01-16 17.14 17.14 17.14 0 17.14 13.26
Date Open High Low Vol Cls adjCls
04-01-15 16.99 16.99 16.99 0 16.99 13.15
04-01-14 17.01 17.01 17.01 0 17.01 13.16
04-01-13 16.84 16.84 16.84 0 16.84 13.03
04-01-12 16.87 16.87 16.87 0 16.87 13.05
04-01-09 16.72 16.72 16.72 0 16.72 12.94
04-01-08 16.73 16.73 16.73 0 16.73 12.94
04-01-07 16.74 16.74 16.74 0 16.74 12.95
04-01-06 16.74 16.74 16.74 0 16.74 12.95
04-01-05 16.65 16.65 16.65 0 16.65 12.88
Date Open High Low Vol Cls adjCls
04-01-02 16.47 16.47 16.47 0 16.47 12.74
03-12-31 16.49 16.49 16.49 0 16.49 12.76
03-12-30 16.59 16.59 16.59 0 16.59 12.84
03-12-29 16.58 16.58 16.58 0 16.58 12.83
03-12-26 16.39 16.39 16.39 0 16.39 12.68
03-12-24 16.34 16.34 16.34 0 16.34 12.64
03-12-23 16.36 16.36 16.36 0 16.36 12.66
03-12-22 16.27 16.27 16.27 0 16.27 12.59
03-12-19 16.27 16.27 16.27 0 16.27 12.59
Date Open High Low Vol Cls adjCls
03-12-18 16.28 16.28 16.28 0 16.28 12.60
03-12-17 16.03 16.03 16.03 0 16.03 12.40
03-12-16 15.94 15.94 15.94 0 15.94 12.33
03-12-15 15.92 15.92 15.92 0 15.92 12.32
03-12-12 16.13 16.13 16.13 0 16.13 12.48
03-12-11 16.07 16.07 16.07 0 16.07 12.43
03-12-10 15.77 15.77 15.77 0 15.77 12.20
03-12-09 15.94 15.94 15.94 0 15.94 12.33
03-12-08 16.18 16.18 16.18 0 16.18 12.52
Date Open High Low Vol Cls adjCls
03-12-05 16.14 16.14 16.14 0 16.14 12.49
03-12-04 16.24 16.24 16.24 0 16.24 12.57
03-12-03 16.22 16.22 16.22 0 16.22 12.55
03-12-02 16.45 16.45 16.45 0 16.45 12.73
03-12-01 16.48 16.48 16.48 0 16.48 12.75
03-11-28 16.32 16.32 16.32 0 16.32 12.63
03-11-26 16.25 16.25 16.25 0 16.25 12.57
03-11-25 16.14 16.14 16.14 0 16.14 12.49
03-11-24 16.03 16.03 16.03 0 16.03 12.40
Date Open High Low Vol Cls adjCls
03-11-21 15.67 15.67 15.67 0 15.67 12.12
03-11-20 15.58 15.58 15.58 0 15.58 12.06
03-11-19 15.63 15.63 15.63 0 15.63 12.09
03-11-18 15.59 15.59 15.59 0 15.59 12.06
03-11-17 15.70 15.70 15.70 0 15.70 12.15
03-11-14 15.85 15.85 15.85 0 15.85 12.26
03-11-13 16.00 16.00 16.00 0 16.00 12.38
03-11-12 15.95 15.95 15.95 0 15.95 12.34
03-11-11 15.66 15.66 15.66 0 15.66 12.12
Date Open High Low Vol Cls adjCls
03-11-10 15.73 15.73 15.73 0 15.73 12.17
03-11-07 15.92 15.92 15.92 0 15.92 12.32
03-11-06 15.99 15.99 15.99 0 15.99 12.37
03-11-05 15.94 15.94 15.94 0 15.94 12.33
03-11-04 15.90 15.90 15.90 0 15.90 12.30
03-11-03 15.99 15.99 15.99 0 15.99 12.37
03-10-31 15.85 15.85 15.85 0 15.85 12.26
03-10-30 15.78 15.78 15.78 0 15.78 12.21
03-10-29 15.97 15.97 15.97 0 15.97 12.36
Date Open High Low Vol Cls adjCls
03-10-28 15.87 15.87 15.87 0 15.87 12.28
03-10-27 15.66 15.66 15.66 0 15.66 12.12
03-10-24 15.58 15.58 15.58 0 15.58 12.06
03-10-23 15.65 15.65 15.65 0 15.65 12.11
03-10-22 15.51 15.51 15.51 0 15.51 12.00
03-10-21 15.72 15.72 15.72 0 15.72 12.16
03-10-20 15.60 15.60 15.60 0 15.60 12.07
03-10-17 15.52 15.52 15.52 0 15.52 12.01
03-10-16 15.75 15.75 15.75 0 15.75 12.19
Date Open High Low Vol Cls adjCls
03-10-15 15.65 15.65 15.65 0 15.65 12.11
03-10-14 15.79 15.79 15.79 0 15.79 12.22
03-10-13 15.68 15.68 15.68 0 15.68 12.13
03-10-10 15.49 15.49 15.49 0 15.49 11.99
03-10-09 15.41 15.41 15.41 0 15.41 11.92
03-10-08 15.34 15.34 15.34 0 15.34 11.87
03-10-07 15.36 15.36 15.36 0 15.36 11.88
03-10-06 15.31 15.31 15.31 0 15.31 11.85
03-10-03 15.22 15.22 15.22 0 15.22 11.78
Date Open High Low Vol Cls adjCls
03-10-02 15.08 15.08 15.08 0 15.08 11.67
03-10-01 15.03 15.03 15.03 0 15.03 11.63
03-09-30 14.66 14.66 14.66 0 14.66 11.34
03-09-29 14.72 14.72 14.72 0 14.72 11.39
03-09-26 14.58 14.58 14.58 0 14.58 11.28
03-09-25 14.74 14.74 14.74 0 14.74 11.41
03-09-24 14.90 14.90 14.90 0 14.90 11.53
03-09-23 15.06 15.06 15.06 0 15.06 11.65
03-09-22 15.00 15.00 15.00 0 15.00 11.61
Date Open High Low Vol Cls adjCls
03-09-19 15.18 15.18 15.18 0 15.18 11.75
03-09-18 15.19 15.19 15.19 0 15.19 11.75
03-09-17 15.06 15.06 15.06 0 15.06 11.65
03-09-16 15.06 15.06 15.06 0 15.06 11.65
03-09-15 14.85 14.85 14.85 0 14.85 11.49
03-09-12 14.88 14.88 14.88 0 14.88 11.51
03-09-11 14.81 14.81 14.81 0 14.81 11.46
03-09-10 14.72 14.72 14.72 0 14.72 11.39
03-09-09 15.00 15.00 15.00 0 15.00 11.61
Date Open High Low Vol Cls adjCls
03-09-08 15.17 15.17 15.17 0 15.17 11.74
03-09-05 15.06 15.06 15.06 0 15.06 11.65
03-09-04 15.16 15.16 15.16 0 15.16 11.73
03-09-03 15.13 15.13 15.13 0 15.13 11.71
03-09-02 15.09 15.09 15.09 0 15.09 11.68
03-08-29 14.96 14.96 14.96 0 14.96 11.58
03-08-28 14.85 14.85 14.85 0 14.85 11.49
03-08-27 14.65 14.65 14.65 0 14.65 11.34
03-08-26 14.63 14.63 14.63 0 14.63 11.32
Date Open High Low Vol Cls adjCls
03-08-25 14.60 14.60 14.60 0 14.60 11.30
03-08-22 14.69 14.69 14.69 0 14.69 11.37
03-08-21 14.88 14.88 14.88 0 14.88 11.51
03-08-20 14.75 14.75 14.75 0 14.75 11.41
03-08-19 14.78 14.78 14.78 0 14.78 11.44
03-08-18 14.64 14.64 14.64 0 14.64 11.33
03-08-15 14.42 14.42 14.42 0 14.42 11.16
03-08-14 14.37 14.37 14.37 0 14.37 11.12
03-08-13 14.30 14.30 14.30 0 14.30 11.06
Date Open High Low Vol Cls adjCls
03-08-12 14.34 14.34 14.34 0 14.34 11.10
03-08-11 14.18 14.18 14.18 0 14.18 10.97
03-08-08 14.10 14.10 14.10 0 14.10 10.91
03-08-07 14.05 14.05 14.05 0 14.05 10.87
03-08-06 13.99 13.99 13.99 0 13.99 10.82
03-08-05 14.04 14.04 14.04 0 14.04 10.86
03-08-04 14.27 14.27 14.27 0 14.27 11.04
03-08-01 14.30 14.30 14.30 0 14.30 11.06
03-07-31 14.47 14.47 14.47 0 14.47 11.20
Date Open High Low Vol Cls adjCls
03-07-30 14.46 14.46 14.46 0 14.46 11.19
03-07-29 14.52 14.52 14.52 0 14.52 11.23
03-07-28 14.54 14.54 14.54 0 14.54 11.25
03-07-25 14.45 14.45 14.45 0 14.45 11.18
03-07-24 14.33 14.33 14.33 0 14.33 11.09
03-07-23 14.39 14.39 14.39 0 14.39 11.13
03-07-22 14.35 14.35 14.35 0 14.35 11.10
03-07-21 14.25 14.25 14.25 0 14.25 11.03
03-07-18 14.33 14.33 14.33 0 14.33 11.09
Date Open High Low Vol Cls adjCls
03-07-17 14.20 14.20 14.20 0 14.20 10.99
03-07-16 14.48 14.48 14.48 0 14.48 11.20
03-07-15 14.61 14.61 14.61 0 14.61 11.30
03-07-14 14.67 14.67 14.67 0 14.67 11.35
03-07-11 14.47 14.47 14.47 0 14.47 11.20
03-07-10 14.39 14.39 14.39 0 14.39 11.13
03-07-09 14.60 14.60 14.60 0 14.60 11.30
03-07-08 14.61 14.61 14.61 0 14.61 11.30
03-07-07 14.42 14.42 14.42 0 14.42 11.16
Date Open High Low Vol Cls adjCls
03-07-03 14.20 14.20 14.20 0 14.20 10.99
03-07-02 14.23 14.23 14.23 0 14.23 11.01
03-07-01 14.01 14.01 14.01 0 14.01 10.84
03-06-30 13.94 13.94 13.94 0 13.94 10.79
03-06-27 13.95 13.95 13.95 0 13.95 10.79
03-06-26 13.95 13.95 13.95 0 13.95 10.79
03-06-25 13.80 13.80 13.80 0 13.80 10.68
03-06-24 13.80 13.80 13.80 0 13.80 10.68
03-06-23 13.73 13.73 13.73 0 13.73 10.62
Date Open High Low Vol Cls adjCls
03-06-20 13.90 13.90 13.90 0 13.90 10.76
03-06-19 13.93 13.93 13.93 0 13.93 10.78
03-06-18 14.15 14.15 14.15 0 14.15 10.95
03-06-17 14.17 14.17 14.17 0 14.17 10.96
03-06-16 14.16 14.16 14.16 0 14.16 10.96
03-06-13 13.90 13.90 13.90 0 13.90 10.76
03-06-12 14.01 14.01 14.01 0 14.01 10.84
03-06-11 14.00 14.00 14.00 0 14.00 10.83
03-06-10 13.74 13.74 13.74 0 13.74 10.63
Date Open High Low Vol Cls adjCls
03-06-09 13.59 13.59 13.59 0 13.59 10.52
03-06-06 13.82 13.82 13.82 0 13.82 10.69
03-06-05 13.90 13.90 13.90 0 13.90 10.76
03-06-04 13.77 13.77 13.77 0 13.77 10.65
03-06-03 13.58 13.58 13.58 0 13.58 10.51
03-06-02 13.64 13.64 13.64 0 13.64 10.55
03-05-30 13.64 13.64 13.64 0 13.64 10.55
03-05-29 13.36 13.36 13.36 0 13.36 10.34
03-05-28 13.41 13.41 13.41 0 13.41 10.38
Date Open High Low Vol Cls adjCls
03-05-27 13.33 13.33 13.33 0 13.33 10.31
03-05-23 13.13 13.13 13.13 0 13.13 10.16
03-05-22 13.08 13.08 13.08 0 13.08 10.12
03-05-21 12.96 12.96 12.96 0 12.96 10.03
03-05-20 12.87 12.87 12.87 0 12.87 9.96
03-05-19 12.86 12.86 12.86 0 12.86 9.95
03-05-16 13.15 13.15 13.15 0 13.15 10.17
03-05-15 13.20 13.20 13.20 0 13.20 10.21
03-05-14 13.13 13.13 13.13 0 13.13 10.16
Date Open High Low Vol Cls adjCls
03-05-13 13.12 13.12 13.12 0 13.12 10.15
03-05-12 13.13 13.13 13.13 0 13.13 10.16
03-05-09 12.99 12.99 12.99 0 12.99 10.05
03-05-08 12.84 12.84 12.84 0 12.84 9.94
03-05-07 13.00 13.00 13.00 0 13.00 10.06
03-05-06 13.08 13.08 13.08 0 13.08 10.12
03-05-05 13.03 13.03 13.03 0 13.03 10.08
03-05-02 13.00 13.00 13.00 0 13.00 10.06
03-05-01 12.73 12.73 12.73 0 12.73 9.85
Date Open High Low Vol Cls adjCls
03-04-30 12.74 12.74 12.74 0 12.74 9.86
03-04-29 12.70 12.70 12.70 0 12.70 9.83
03-04-28 12.62 12.62 12.62 0 12.62 9.76
03-04-25 12.45 12.45 12.45 0 12.45 9.63
03-04-24 12.59 12.59 12.59 0 12.59 9.74
03-04-23 12.71 12.71 12.71 0 12.71 9.83
03-04-22 12.64 12.64 12.64 0 12.64 9.78
03-04-21 12.34 12.34 12.34 0 12.34 9.55
03-04-17 12.30 12.30 12.30 0 12.30 9.52
Date Open High Low Vol Cls adjCls
03-04-16 12.14 12.14 12.14 0 12.14 9.39
03-04-15 12.29 12.29 12.29 0 12.29 9.51
03-04-14 12.24 12.24 12.24 0 12.24 9.47
03-04-11 12.06 12.06 12.06 0 12.06 9.33
03-04-10 12.05 12.05 12.05 0 12.05 9.32
03-04-09 11.98 11.98 11.98 0 11.98 9.27
03-04-08 12.09 12.09 12.09 0 12.09 9.35
03-04-07 12.25 12.25 12.25 0 12.25 9.48
03-04-04 12.26 12.26 12.26 0 12.26 9.49
Date Open High Low Vol Cls adjCls
03-04-03 12.29 12.29 12.29 0 12.29 9.51
03-04-02 12.38 12.38 12.38 0 12.38 9.58
03-04-01 12.10 12.10 12.10 0 12.10 9.36
03-03-31 12.00 12.00 12.00 0 12.00 9.29
03-03-28 12.13 12.13 12.13 0 12.13 9.39
03-03-27 12.14 12.14 12.14 0 12.14 9.39
03-03-26 12.12 12.12 12.12 0 12.12 9.38
03-03-25 12.07 12.07 12.07 0 12.07 9.34
03-03-24 11.94 11.94 11.94 0 11.94 9.24
Date Open High Low Vol Cls adjCls
03-03-21 12.29 12.29 12.29 0 12.29 9.51
03-03-20 12.15 12.15 12.15 0 12.15 9.40
03-03-19 12.05 12.05 12.05 0 12.05 9.32
03-03-18 12.02 12.02 12.02 0 12.02 9.30
03-03-17 11.94 11.94 11.94 0 11.94 9.24
03-03-14 11.59 11.59 11.59 0 11.59 8.97
03-03-13 11.62 11.62 11.62 0 11.62 8.99
03-03-12 11.24 11.24 11.24 0 11.24 8.70
03-03-11 11.23 11.23 11.23 0 11.23 8.69
Date Open High Low Vol Cls adjCls
03-03-10 11.33 11.33 11.33 0 11.33 8.77
03-03-07 11.57 11.57 11.57 0 11.57 8.95
03-03-06 11.53 11.53 11.53 0 11.53 8.92
03-03-05 11.54 11.54 11.54 0 11.54 8.93
03-03-04 11.52 11.52 11.52 0 11.52 8.91
03-03-03 11.69 11.69 11.69 0 11.69 9.05
03-02-28 11.80 11.80 11.80 0 11.80 9.13
03-02-27 11.77 11.77 11.77 0 11.77 9.11
03-02-26 11.65 11.65 11.65 0 11.65 9.01
Date Open High Low Vol Cls adjCls
03-02-25 11.76 11.76 11.76 0 11.76 9.10
03-02-24 11.71 11.71 11.71 0 11.71 9.06
03-02-21 11.86 11.86 11.86 0 11.86 9.18
03-02-20 11.69 11.69 11.69 0 11.69 9.05
03-02-19 11.74 11.74 11.74 0 11.74 9.08
03-02-18 11.83 11.83 11.83 0 11.83 9.15
03-02-14 11.59 11.59 11.59 0 11.59 8.97
03-02-13 11.43 11.43 11.43 0 11.43 8.84
03-02-12 11.53 11.53 11.53 0 11.53 8.92
Date Open High Low Vol Cls adjCls
03-02-11 11.69 11.69 11.69 0 11.69 9.05
03-02-10 11.72 11.72 11.72 0 11.72 9.07
03-02-07 11.60 11.60 11.60 0 11.60 8.98
03-02-06 11.71 11.71 11.71 0 11.71 9.06
03-02-05 11.81 11.81 11.81 0 11.81 9.14
03-02-04 11.86 11.86 11.86 0 11.86 9.18
03-02-03 11.97 11.97 11.97 0 11.97 9.26
03-01-31 12.04 12.04 12.04 0 12.04 9.32
03-01-30 11.90 11.90 11.90 0 11.90 9.21
Date Open High Low Vol Cls adjCls
03-01-29 12.10 12.10 12.10 0 12.10 9.36
03-01-28 12.00 12.00 12.00 0 12.00 9.29
03-01-27 11.87 11.87 11.87 0 11.87 9.18
03-01-24 12.02 12.02 12.02 0 12.02 9.30
03-01-23 12.26 12.26 12.26 0 12.26 9.49
03-01-22 12.12 12.12 12.12 0 12.12 9.38
03-01-21 12.22 12.22 12.22 0 12.22 9.46
03-01-17 12.36 12.36 12.36 0 12.36 9.56
03-01-16 12.49 12.49 12.49 0 12.49 9.66
Date Open High Low Vol Cls adjCls
03-01-15 12.44 12.44 12.44 0 12.44 9.63
03-01-14 12.54 12.54 12.54 0 12.54 9.70
03-01-13 12.46 12.46 12.46 0 12.46 9.64
03-01-10 12.52 12.52 12.52 0 12.52 9.69
03-01-09 12.50 12.50 12.50 0 12.50 9.67
03-01-08 12.31 12.31 12.31 0 12.31 9.52
03-01-07 12.47 12.47 12.47 0 12.47 9.65
03-01-06 12.60 12.60 12.60 0 12.60 9.75
03-01-03 12.42 12.42 12.42 0 12.42 9.61
Date Open High Low Vol Cls adjCls
03-01-02 12.42 12.42 12.42 0 12.42 9.61
02-12-31 12.05 12.05 12.05 0 12.05 9.32
02-12-30 12.05 12.05 12.05 0 12.05 9.32
02-12-27 12.04 12.04 12.04 0 12.04 9.32
02-12-26 12.23 12.23 12.23 0 12.23 9.46
02-12-24 12.23 12.23 12.23 0 12.23 9.46
02-12-23 12.27 12.27 12.27 0 12.27 9.49
02-12-20 12.21 12.21 12.21 0 12.21 9.45
02-12-19 12.06 12.06 12.06 0 12.06 9.33
Date Open High Low Vol Cls adjCls
02-12-18 12.13 12.13 12.13 0 12.13 9.39
02-12-17 12.26 12.26 12.26 0 12.26 9.49
02-12-16 12.38 12.38 12.38 0 12.38 9.58
02-12-13 12.08 12.08 12.08 0 12.08 9.35
02-12-12 12.29 12.29 12.29 0 12.29 9.51
02-12-11 12.27 12.27 12.27 0 12.27 9.49
02-12-10 12.22 12.22 12.22 0 12.22 9.46
02-12-09 12.09 12.09 12.09 0 12.09 9.35
02-12-06 12.35 12.35 12.35 0 12.35 9.56
Date Open High Low Vol Cls adjCls
02-12-05 12.28 12.28 12.28 0 12.28 9.50
02-12-04 12.36 12.36 12.36 0 12.36 9.56
02-12-03 12.36 12.36 12.36 0 12.36 9.56
02-12-02 12.58 12.58 12.58 0 12.58 9.73
02-11-29 12.59 12.59 12.59 0 12.59 9.74
02-11-27 12.59 12.59 12.59 0 12.59 9.74
02-11-26 12.25 12.25 12.25 0 12.25 9.48
02-11-25 12.51 12.51 12.51 0 12.51 9.68
02-11-22 12.52 12.52 12.52 0 12.52 9.69
Date Open High Low Vol Cls adjCls
02-11-21 12.54 12.54 12.54 0 12.54 9.70
02-11-20 12.37 12.37 12.37 0 12.37 9.57
02-11-19 12.12 12.12 12.12 0 12.12 9.38
02-11-18 12.18 12.18 12.18 0 12.18 9.42
02-11-15 12.29 12.29 12.29 0 12.29 9.51
02-11-14 12.18 12.18 12.18 0 12.18 9.42
02-11-13 11.99 11.99 11.99 0 11.99 9.28
02-11-12 12.01 12.01 12.01 0 12.01 9.29
02-11-11 11.93 11.93 11.93 0 11.93 9.23
Date Open High Low Vol Cls adjCls
02-11-08 12.14 12.14 12.14 0 12.14 9.39
02-11-07 12.28 12.28 12.28 0 12.28 9.50
02-11-06 12.49 12.49 12.49 0 12.49 9.66
02-11-05 12.32 12.32 12.32 0 12.32 9.53
02-11-04 12.34 12.34 12.34 0 12.34 9.55
02-11-01 12.44 12.44 12.44 0 12.44 9.63
02-10-31 12.23 12.23 12.23 0 12.23 9.46
02-10-30 12.26 12.26 12.26 0 12.26 9.49
02-10-29 12.14 12.14 12.14 0 12.14 9.39
Date Open High Low Vol Cls adjCls
02-10-28 12.19 12.19 12.19 0 12.19 9.43
02-10-25 12.38 12.38 12.38 0 12.38 9.58
02-10-24 12.23 12.23 12.23 0 12.23 9.46
02-10-23 12.44 12.44 12.44 0 12.44 9.63
02-10-22 12.36 12.36 12.36 0 12.36 9.56
02-10-21 12.60 12.60 12.60 0 12.60 9.75
02-10-18 12.36 12.36 12.36 0 12.36 9.56
02-10-17 12.34 12.34 12.34 0 12.34 9.55
02-10-16 12.06 12.06 12.06 0 12.06 9.33
Date Open High Low Vol Cls adjCls
02-10-15 12.28 12.28 12.28 0 12.28 9.50
02-10-14 11.87 11.87 11.87 0 11.87 9.18
02-10-11 11.74 11.74 11.74 0 11.74 9.08
02-10-10 11.38 11.38 11.38 0 11.38 8.81
02-10-09 10.97 10.97 10.97 0 10.97 8.49
02-10-08 11.24 11.24 11.24 0 11.24 8.70
02-10-07 11.00 11.00 11.00 0 11.00 8.51
02-10-04 11.29 11.29 11.29 0 11.29 8.74
02-10-03 11.60 11.60 11.60 0 11.60 8.98
Date Open High Low Vol Cls adjCls
02-10-02 11.75 11.75 11.75 0 11.75 9.09
02-10-01 11.98 11.98 11.98 0 11.98 9.27
02-09-30 11.76 11.76 11.76 0 11.76 9.10
02-09-27 11.86 11.86 11.86 0 11.86 9.18
02-09-26 12.02 12.02 12.02 0 12.02 9.30
02-09-25 11.82 11.82 11.82 0 11.82 9.15
02-09-24 11.55 11.55 11.55 0 11.55 8.94
02-09-23 11.65 11.65 11.65 0 11.65 9.01
02-09-20 11.78 11.78 11.78 0 11.78 9.11
Date Open High Low Vol Cls adjCls
02-09-19 11.81 11.81 11.81 0 11.81 9.14
02-09-18 12.09 12.09 12.09 0 12.09 9.35
02-09-17 12.09 12.09 12.09 0 12.09 9.35
02-09-16 12.36 12.36 12.36 0 12.36 9.56
02-09-13 12.45 12.45 12.45 0 12.45 9.63
02-09-12 12.32 12.32 12.32 0 12.32 9.53
02-09-11 12.59 12.59 12.59 0 12.59 9.74
02-09-10 12.59 12.59 12.59 0 12.59 9.74
02-09-09 12.56 12.56 12.56 0 12.56 9.72
Date Open High Low Vol Cls adjCls
02-09-06 12.40 12.40 12.40 0 12.40 9.59
02-09-05 12.13 12.13 12.13 0 12.13 9.39
02-09-04 12.20 12.20 12.20 0 12.20 9.44
02-09-03 11.94 11.94 11.94 0 11.94 9.24
02-08-30 12.36 12.36 12.36 0 12.36 9.56
02-08-29 12.40 12.40 12.40 0 12.40 9.59
02-08-28 12.24 12.24 12.24 0 12.24 9.47
02-08-27 12.45 12.45 12.45 0 12.45 9.63
02-08-26 12.69 12.69 12.69 0 12.69 9.82
Date Open High Low Vol Cls adjCls
02-08-23 12.60 12.60 12.60 0 12.60 9.75
02-08-22 12.80 12.80 12.80 0 12.80 9.90
02-08-21 12.69 12.69 12.69 0 12.69 9.82
02-08-20 12.53 12.53 12.53 0 12.53 9.70
02-08-19 12.73 12.73 12.73 0 12.73 9.85
02-08-16 12.51 12.51 12.51 0 12.51 9.68
02-08-15 12.46 12.46 12.46 0 12.46 9.64
02-08-14 12.19 12.19 12.19 0 12.19 9.43
02-08-13 11.82 11.82 11.82 0 11.82 9.15
Date Open High Low Vol Cls adjCls
02-08-12 12.10 12.10 12.10 0 12.10 9.36
02-08-09 12.07 12.07 12.07 0 12.07 9.34
02-08-08 12.00 12.00 12.00 0 12.00 9.29
02-08-07 11.61 11.61 11.61 0 11.61 8.98
02-08-06 11.53 11.53 11.53 0 11.53 8.92
02-08-05 11.12 11.12 11.12 0 11.12 8.60
02-08-02 11.46 11.46 11.46 0 11.46 8.87
02-08-01 11.89 11.89 11.89 0 11.89 9.20
02-07-31 12.19 12.19 12.19 0 12.19 9.43
Date Open High Low Vol Cls adjCls
02-07-30 12.11 12.11 12.11 0 12.11 9.37
02-07-29 12.06 12.06 12.06 0 12.06 9.33
02-07-26 11.36 11.36 11.36 0 11.36 8.79
02-07-25 11.23 11.23 11.23 0 11.23 8.69
02-07-24 11.31 11.31 11.31 0 11.31 8.75
02-07-23 10.70 10.70 10.70 0 10.70 8.28
02-07-22 10.86 10.86 10.86 0 10.86 8.40
02-07-19 11.21 11.21 11.21 0 11.21 8.67
02-07-18 11.56 11.56 11.56 0 11.56 8.94
Date Open High Low Vol Cls adjCls
02-07-17 11.90 11.90 11.90 0 11.90 9.21
02-07-16 11.91 11.91 11.91 0 11.91 9.22
02-07-15 11.97 11.97 11.97 0 11.97 9.26
02-07-12 12.11 12.11 12.11 0 12.11 9.37
02-07-11 12.13 12.13 12.13 0 12.13 9.39
02-07-10 12.13 12.13 12.13 0 12.13 9.39
02-07-09 12.46 12.46 12.46 0 12.46 9.64
02-07-08 12.77 12.77 12.77 0 12.77 9.88
02-07-05 13.00 13.00 13.00 0 13.00 10.06
Date Open High Low Vol Cls adjCls
02-07-03 12.59 12.59 12.59 0 12.59 9.74
02-07-02 12.59 12.59 12.59 0 12.59 9.74
02-07-01 13.03 13.03 13.03 0 13.03 10.08
02-06-28 13.34 13.34 13.34 0 13.34 10.32
02-06-27 13.17 13.17 13.17 0 13.17 10.19
02-06-26 13.06 13.06 13.06 0 13.06 10.11
02-06-25 13.01 13.01 13.01 0 13.01 10.07
02-06-24 13.22 13.22 13.22 0 13.22 10.23
02-06-21 13.38 13.38 13.38 0 13.38 10.35
Date Open High Low Vol Cls adjCls
02-06-20 13.60 13.60 13.60 0 13.60 10.52
02-06-19 13.67 13.67 13.67 0 13.67 10.58
02-06-18 13.78 13.78 13.78 0 13.78 10.66
02-06-17 13.74 13.74 13.74 0 13.74 10.63
02-06-14 13.33 13.33 13.33 0 13.33 10.31
02-06-13 13.28 13.28 13.28 0 13.28 10.28
02-06-12 13.46 13.46 13.46 0 13.46 10.41
02-06-11 13.49 13.49 13.49 0 13.49 10.44
02-06-10 13.81 13.81 13.81 0 13.81 10.69
Date Open High Low Vol Cls adjCls
02-06-07 13.73 13.73 13.73 0 13.73 10.62
02-06-06 13.60 13.60 13.60 0 13.60 10.52
02-06-05 13.76 13.76 13.76 0 13.76 10.65
02-06-04 13.71 13.71 13.71 0 13.71 10.61
02-06-03 13.81 13.81 13.81 0 13.81 10.69
02-05-31 14.21 14.21 14.21 0 14.21 11.00
02-05-30 14.18 14.18 14.18 0 14.18 10.97
02-05-29 14.20 14.20 14.20 0 14.20 10.99
02-05-28 14.29 14.29 14.29 0 14.29 11.06
Date Open High Low Vol Cls adjCls
02-05-24 14.38 14.38 14.38 0 14.38 11.13
02-05-23 14.50 14.50 14.50 0 14.50 11.22
02-05-22 14.31 14.31 14.31 0 14.31 11.07
02-05-21 14.26 14.26 14.26 0 14.26 11.03
02-05-20 14.46 14.46 14.46 0 14.46 11.19
02-05-17 14.59 14.59 14.59 0 14.59 11.29
02-05-16 14.52 14.52 14.52 0 14.52 11.23
02-05-15 14.61 14.61 14.61 0 14.61 11.30
02-05-14 14.63 14.63 14.63 0 14.63 11.32
Date Open High Low Vol Cls adjCls
02-05-13 14.40 14.40 14.40 0 14.40 11.14
02-05-10 14.25 14.25 14.25 0 14.25 11.03
02-05-09 14.45 14.45 14.45 0 14.45 11.18
02-05-08 14.64 14.64 14.64 0 14.64 11.33
02-05-07 14.31 14.31 14.31 0 14.31 11.07
02-05-06 14.39 14.39 14.39 0 14.39 11.13
02-05-03 14.53 14.53 14.53 0 14.53 11.24
02-05-02 14.64 14.64 14.64 0 14.64 11.33
02-05-01 14.72 14.72 14.72 0 14.72 11.39
Date Open High Low Vol Cls adjCls
02-04-30 14.66 14.66 14.66 0 14.66 11.34
02-04-29 14.36 14.36 14.36 0 14.36 11.11
02-04-26 14.44 14.44 14.44 0 14.44 11.17
02-04-25 14.60 14.60 14.60 0 14.60 11.30
02-04-24 14.56 14.56 14.56 0 14.56 11.27
02-04-23 14.61 14.61 14.61 0 14.61 11.30
02-04-22 14.59 14.59 14.59 0 14.59 11.29
02-04-19 14.73 14.73 14.73 0 14.73 11.40
02-04-18 14.71 14.71 14.71 0 14.71 11.38
Date Open High Low Vol Cls adjCls
02-04-17 14.67 14.67 14.67 0 14.67 11.35
02-04-16 14.65 14.65 14.65 0 14.65 11.34
02-04-15 14.45 14.45 14.45 0 14.45 11.18
02-04-12 14.45 14.45 14.45 0 14.45 11.18
02-04-11 14.34 14.34 14.34 0 14.34 11.10
02-04-10 14.50 14.50 14.50 0 14.50 11.22
02-04-09 14.30 14.30 14.30 0 14.30 11.06
02-04-08 14.38 14.38 14.38 0 14.38 11.13
02-04-05 14.16 14.16 14.16 0 14.16 10.96
Date Open High Low Vol Cls adjCls
02-04-04 14.17 14.17 14.17 0 14.17 10.96
02-04-03 14.13 14.13 14.13 0 14.13 10.93
02-04-02 14.31 14.31 14.31 0 14.31 11.07
02-04-01 14.44 14.44 14.44 0 14.44 11.17
02-03-28 14.37 14.37 14.37 0 14.37 11.12
02-03-27 14.28 14.28 14.28 0 14.28 11.05
02-03-26 14.05 14.05 14.05 0 14.05 10.87
02-03-25 13.89 13.89 13.89 0 13.89 10.75
02-03-22 14.14 14.14 14.14 0 14.14 10.94
Date Open High Low Vol Cls adjCls
02-03-21 14.19 14.19 14.19 0 14.19 10.98
02-03-20 14.15 14.15 14.15 0 14.15 10.95
02-03-19 14.33 14.33 14.33 0 14.33 11.09
02-03-18 14.32 14.32 14.32 0 14.32 11.08
02-03-15 14.24 14.24 14.24 0 14.24 11.02
02-03-14 14.17 14.17 14.17 0 14.17 10.96
02-03-13 14.12 14.12 14.12 0 14.12 10.93
02-03-12 14.18 14.18 14.18 0 14.18 10.97
02-03-11 14.19 14.19 14.19 0 14.19 10.98
Date Open High Low Vol Cls adjCls
02-03-08 14.19 14.19 14.19 0 14.19 10.98
02-03-07 14.11 14.11 14.11 0 14.11 10.92
02-03-06 14.21 14.21 14.21 0 14.21 11.00
02-03-05 14.02 14.02 14.02 0 14.02 10.85
02-03-04 14.06 14.06 14.06 0 14.06 10.88
02-03-01 13.72 13.72 13.72 0 13.72 10.62
02-02-28 13.59 13.59 13.59 0 13.59 10.52
02-02-27 13.65 13.65 13.65 0 13.65 10.56
02-02-26 13.57 13.57 13.57 0 13.57 10.50
Date Open High Low Vol Cls adjCls
02-02-25 13.48 13.48 13.48 0 13.48 10.43
02-02-22 13.34 13.34 13.34 0 13.34 10.32
02-02-21 13.28 13.28 13.28 0 13.28 10.28
02-02-20 13.37 13.37 13.37 0 13.37 10.35
02-02-19 13.27 13.27 13.27 0 13.27 10.27
02-02-15 13.49 13.49 13.49 0 13.49 10.44
02-02-14 13.60 13.60 13.60 0 13.60 10.52
02-02-13 13.56 13.56 13.56 0 13.56 10.49
02-02-12 13.43 13.43 13.43 0 13.43 10.39
Date Open High Low Vol Cls adjCls
02-02-11 13.44 13.44 13.44 0 13.44 10.40
02-02-08 13.27 13.27 13.27 0 13.27 10.27
02-02-07 13.01 13.01 13.01 0 13.01 10.07
02-02-06 13.08 13.08 13.08 0 13.08 10.12
02-02-05 13.15 13.15 13.15 0 13.15 10.17
02-02-04 13.29 13.29 13.29 0 13.29 10.28
02-02-01 13.60 13.60 13.60 0 13.60 10.52
02-01-31 13.63 13.63 13.63 0 13.63 10.55
02-01-30 13.55 13.55 13.55 0 13.55 10.48
Date Open High Low Vol Cls adjCls
02-01-29 13.37 13.37 13.37 0 13.37 10.35
02-01-28 13.68 13.68 13.68 0 13.68 10.59
02-01-25 13.72 13.72 13.72 0 13.72 10.62
02-01-24 13.69 13.69 13.69 0 13.69 10.59
02-01-23 13.64 13.64 13.64 0 13.64 10.55
02-01-22 13.40 13.40 13.40 0 13.40 10.37
02-01-18 13.57 13.57 13.57 0 13.57 10.50
02-01-17 13.70 13.70 13.70 0 13.70 10.60
02-01-16 13.62 13.62 13.62 0 13.62 10.54
Date Open High Low Vol Cls adjCls
02-01-15 13.85 13.85 13.85 0 13.85 10.72
02-01-14 13.79 13.79 13.79 0 13.79 10.67
02-01-11 13.97 13.97 13.97 0 13.97 10.81
02-01-10 14.14 14.14 14.14 0 14.14 10.94
02-01-09 14.14 14.14 14.14 0 14.14 10.94
02-01-08 14.19 14.19 14.19 0 14.19 10.98
02-01-07 14.19 14.19 14.19 0 14.19 10.98
02-01-04 14.31 14.31 14.31 0 14.31 11.07
02-01-03 14.22 14.22 14.22 0 14.22 11.00
Date Open High Low Vol Cls adjCls
02-01-02 14.18 14.18 14.18 0 14.18 10.97
01-12-31 14.25 14.25 14.25 0 14.25 11.03
01-12-28 14.39 14.39 14.39 0 14.39 11.13
01-12-27 14.32 14.32 14.32 0 14.32 11.08
01-12-26 14.27 14.27 14.27 0 14.27 11.04
01-12-24 14.10 14.10 14.10 0 14.10 10.91
01-12-21 14.01 14.01 14.01 0 14.01 10.84
01-12-20 13.90 13.90 13.90 0 13.90 10.76
01-12-19 14.00 14.00 14.00 0 14.00 10.83
Date Open High Low Vol Cls adjCls
01-12-18 13.93 13.93 13.93 0 13.93 10.78
01-12-17 13.72 13.72 13.72 0 13.72 10.62
01-12-14 13.63 13.63 13.63 0 13.63 10.55
01-12-13 13.61 13.61 13.61 0 13.61 10.53
01-12-12 13.70 13.70 13.70 0 13.70 10.60
01-12-11 13.69 13.69 13.69 0 13.69 10.59
01-12-10 13.74 13.74 13.74 0 13.74 10.63
01-12-07 13.94 13.94 13.94 0 13.94 10.79
01-12-06 14.00 14.00 14.00 0 14.00 10.83
Date Open High Low Vol Cls adjCls
01-12-05 14.05 14.05 14.05 0 14.05 10.87
01-12-04 13.75 13.75 13.75 0 13.75 10.64
01-12-03 13.51 13.51 13.51 0 13.51 10.45
01-11-30 13.58 13.58 13.58 0 13.58 10.51
01-11-29 13.60 13.60 13.60 0 13.60 10.52
01-11-28 13.39 13.39 13.39 0 13.39 10.36
01-11-27 13.61 13.61 13.61 0 13.61 10.53
01-11-26 13.62 13.62 13.62 0 13.62 10.54
01-11-23 13.50 13.50 13.50 0 13.50 10.45
Date Open High Low Vol Cls adjCls
01-11-21 13.33 13.33 13.33 0 13.33 10.31
01-11-20 13.39 13.39 13.39 0 13.39 10.36
01-11-19 13.40 13.40 13.40 0 13.40 10.37
01-11-16 13.24 13.24 13.24 0 13.24 10.24
01-11-15 13.23 13.23 13.23 0 13.23 10.24
01-11-14 13.41 13.41 13.41 0 13.41 10.38
01-11-13 13.45 13.45 13.45 0 13.45 10.41
01-11-12 13.26 13.26 13.26 0 13.26 10.26
01-11-09 13.21 13.21 13.21 0 13.21 10.22
Date Open High Low Vol Cls adjCls
01-11-08 13.18 13.18 13.18 0 13.18 10.20
01-11-07 13.31 13.31 13.31 0 13.31 10.30
01-11-06 13.28 13.28 13.28 0 13.28 10.28
01-11-05 13.13 13.13 13.13 0 13.13 10.16
01-11-02 12.97 12.97 12.97 0 12.97 10.04
01-11-01 12.93 12.93 12.93 0 12.93 10.00
01-10-31 12.69 12.69 12.69 0 12.69 9.82
01-10-30 12.63 12.63 12.63 0 12.63 9.77
01-10-29 12.94 12.94 12.94 0 12.94 10.01
Date Open High Low Vol Cls adjCls
01-10-26 13.20 13.20 13.20 0 13.20 10.21
01-10-25 13.04 13.04 13.04 0 13.04 10.09
01-10-24 12.81 12.81 12.81 0 12.81 9.91
01-10-23 12.80 12.80 12.80 0 12.80 9.90
01-10-22 12.97 12.97 12.97 0 12.97 10.04
01-10-19 12.85 12.85 12.85 0 12.85 9.94
01-10-18 12.74 12.74 12.74 0 12.74 9.86
01-10-17 12.96 12.96 12.96 0 12.96 10.03
01-10-16 13.22 13.22 13.22 0 13.22 10.23
Date Open High Low Vol Cls adjCls
01-10-15 13.13 13.13 13.13 0 13.13 10.16
01-10-12 13.14 13.14 13.14 0 13.14 10.17
01-10-11 13.23 13.23 13.23 0 13.23 10.24
01-10-10 13.05 13.05 13.05 0 13.05 10.10
01-10-09 12.74 12.74 12.74 0 12.74 9.86
01-10-08 12.73 12.73 12.73 0 12.73 9.85
01-10-05 12.76 12.76 12.76 0 12.76 9.87
01-10-04 12.84 12.84 12.84 0 12.84 9.94
01-10-03 12.74 12.74 12.74 0 12.74 9.86
Date Open High Low Vol Cls adjCls
01-10-02 12.31 12.31 12.31 0 12.31 9.52
01-10-01 12.15 12.15 12.15 0 12.15 9.40
01-09-28 12.31 12.31 12.31 0 12.31 9.52
01-09-27 11.99 11.99 11.99 0 11.99 9.28
01-09-26 11.69 11.69 11.69 0 11.69 9.05
01-09-25 11.80 11.80 11.80 0 11.80 9.13
01-09-24 11.71 11.71 11.71 0 11.71 9.06
01-09-21 11.33 11.33 11.33 0 11.33 8.77
01-09-20 11.46 11.46 11.46 0 11.46 8.87
Date Open High Low Vol Cls adjCls
01-09-19 11.76 11.76 11.76 0 11.76 9.10
01-09-18 12.09 12.09 12.09 0 12.09 9.35
01-09-17 12.32 12.32 12.32 0 12.32 9.53
01-09-10 12.80 12.80 12.80 0 12.80 9.90
01-09-07 12.87 12.87 12.87 0 12.87 9.96
01-09-06 13.03 13.03 13.03 0 13.03 10.08
01-09-05 13.28 13.28 13.28 0 13.28 10.28
01-09-04 13.48 13.48 13.48 0 13.48 10.43
01-08-31 13.54 13.54 13.54 0 13.54 10.48
Date Open High Low Vol Cls adjCls
01-08-30 13.52 13.52 13.52 0 13.52 10.46
01-08-29 13.64 13.64 13.64 0 13.64 10.55
01-08-28 13.74 13.74 13.74 0 13.74 10.63
01-08-27 13.88 13.88 13.88 0 13.88 10.74
01-08-24 13.82 13.82 13.82 0 13.82 10.69
01-08-23 13.68 13.68 13.68 0 13.68 10.59
01-08-22 13.68 13.68 13.68 0 13.68 10.59
01-08-21 13.56 13.56 13.56 0 13.56 10.49
01-08-20 13.64 13.64 13.64 0 13.64 10.55
Date Open High Low Vol Cls adjCls
01-08-17 13.59 13.59 13.59 0 13.59 10.52
01-08-16 13.78 13.78 13.78 0 13.78 10.66
01-08-15 13.75 13.75 13.75 0 13.75 10.64
01-08-14 13.79 13.79 13.79 0 13.79 10.67
01-08-13 13.76 13.76 13.76 0 13.76 10.65
01-08-10 13.62 13.62 13.62 0 13.62 10.54
01-08-09 13.62 13.62 13.62 0 13.62 10.54
01-08-08 13.59 13.59 13.59 0 13.59 10.52
01-08-07 13.87 13.87 13.87 0 13.87 10.73
Date Open High Low Vol Cls adjCls
01-08-06 13.95 13.95 13.95 0 13.95 10.79
01-08-03 14.17 14.17 14.17 0 14.17 10.96
01-08-02 14.20 14.20 14.20 0 14.20 10.99
01-08-01 14.23 14.23 14.23 0 14.23 11.01
01-07-31 14.26 14.26 14.26 0 14.26 11.03
01-07-30 14.30 14.30 14.30 0 14.30 11.06
01-07-27 14.27 14.27 14.27 0 14.27 11.04
01-07-26 14.14 14.14 14.14 0 14.14 10.94
01-07-25 13.90 13.90 13.90 0 13.90 10.76
Date Open High Low Vol Cls adjCls
01-07-24 13.79 13.79 13.79 0 13.79 10.67
01-07-23 14.14 14.14 14.14 0 14.14 10.94
01-07-20 14.33 14.33 14.33 0 14.33 11.09
01-07-19 14.33 14.33 14.33 0 14.33 11.09
01-07-18 14.37 14.37 14.37 0 14.37 11.12
01-07-17 14.42 14.42 14.42 0 14.42 11.16
01-07-16 14.36 14.36 14.36 0 14.36 11.11
01-07-13 14.49 14.49 14.49 0 14.49 11.21
01-07-12 14.39 14.39 14.39 0 14.39 11.13
Date Open High Low Vol Cls adjCls
01-07-11 14.11 14.11 14.11 0 14.11 10.92
01-07-10 14.12 14.12 14.12 0 14.12 10.93
01-07-09 14.26 14.26 14.26 0 14.26 11.03
01-07-06 14.27 14.27 14.27 0 14.27 11.04
01-07-05 14.48 14.48 14.48 0 14.48 11.20
01-07-03 14.51 14.51 14.51 0 14.51 11.23
01-07-02 14.58 14.58 14.58 0 14.58 11.28
01-06-29 14.62 14.62 14.62 0 14.62 11.31
01-06-28 14.49 14.49 14.49 0 14.49 11.21
Date Open High Low Vol Cls adjCls
01-06-27 14.36 14.36 14.36 0 14.36 11.11
01-06-26 14.37 14.37 14.37 0 14.37 11.12
01-06-25 14.27 14.27 14.27 0 14.27 11.04
01-06-22 14.37 14.37 14.37 0 14.37 11.12
01-06-21 14.48 14.48 14.48 0 14.48 11.20
01-06-20 14.45 14.45 14.45 0 14.45 11.18
01-06-19 14.27 14.27 14.27 0 14.27 11.04
01-06-18 14.34 14.34 14.34 0 14.34 11.10
01-06-15 14.47 14.47 14.47 0 14.47 11.20
Date Open High Low Vol Cls adjCls
01-06-14 14.47 14.47 14.47 0 14.47 11.20
01-06-13 14.75 14.75 14.75 0 14.75 11.41
01-06-12 14.83 14.83 14.83 0 14.83 11.47
01-06-11 14.81 14.81 14.81 0 14.81 11.46
01-06-08 14.97 14.97 14.97 0 14.97 11.58
01-06-07 15.05 15.05 15.05 0 15.05 11.65
01-06-06 14.99 14.99 14.99 0 14.99 11.60
01-06-05 15.07 15.07 15.07 0 15.07 11.66
01-06-04 14.87 14.87 14.87 0 14.87 11.51
Date Open High Low Vol Cls adjCls
01-06-01 14.75 14.75 14.75 0 14.75 11.41
01-05-31 14.62 14.62 14.62 0 14.62 11.31
01-05-30 14.49 14.49 14.49 0 14.49 11.21
01-05-29 14.71 14.71 14.71 0 14.71 11.38
01-05-25 14.94 14.94 14.94 0 14.94 11.56
01-05-24 14.99 14.99 14.99 0 14.99 11.60
01-05-23 14.97 14.97 14.97 0 14.97 11.58
01-05-22 15.27 15.27 15.27 0 15.27 11.82
01-05-21 15.26 15.26 15.26 0 15.26 11.81
Date Open High Low Vol Cls adjCls
01-05-18 14.96 14.96 14.96 0 14.96 11.58
01-05-17 14.92 14.92 14.92 0 14.92 11.54
01-05-16 14.70 14.70 14.70 0 14.70 11.37
01-05-15 14.34 14.34 14.34 0 14.34 11.10
01-05-14 14.24 14.24 14.24 0 14.24 11.02
01-05-11 14.24 14.24 14.24 0 14.24 11.02
01-05-10 14.32 14.32 14.32 0 14.32 11.08
01-05-09 14.25 14.25 14.25 0 14.25 11.03
01-05-08 14.21 14.21 14.21 0 14.21 11.00
Date Open High Low Vol Cls adjCls
01-05-07 14.26 14.26 14.26 0 14.26 11.03
01-05-04 14.31 14.31 14.31 0 14.31 11.07
01-05-03 14.15 14.15 14.15 0 14.15 10.95
01-05-02 14.31 14.31 14.31 0 14.31 11.07
01-05-01 14.32 14.32 14.32 0 14.32 11.08
01-04-30 14.23 14.23 14.23 0 14.23 11.01
01-04-27 14.10 14.10 14.10 0 14.10 10.91
01-04-26 13.96 13.96 13.96 0 13.96 10.80
01-04-25 13.79 13.79 13.79 0 13.79 10.67
Date Open High Low Vol Cls adjCls
01-04-24 13.52 13.52 13.52 0 13.52 10.46
01-04-23 13.65 13.65 13.65 0 13.65 10.56
01-04-20 13.80 13.80 13.80 0 13.80 10.68
01-04-19 14.06 14.06 14.06 0 14.06 10.88
01-04-18 13.91 13.91 13.91 0 13.91 10.76
01-04-17 13.51 13.51 13.51 0 13.51 10.45
01-04-16 13.34 13.34 13.34 0 13.34 10.32
01-04-12 13.42 13.42 13.42 0 13.42 10.38
01-04-11 13.21 13.21 13.21 0 13.21 10.22
Date Open High Low Vol Cls adjCls
01-04-10 13.23 13.23 13.23 0 13.23 10.24
01-04-09 12.85 12.85 12.85 0 12.85 9.94
01-04-06 12.63 12.63 12.63 0 12.63 9.77
01-04-05 12.86 12.86 12.86 0 12.86 9.95
01-04-04 12.37 12.37 12.37 0 12.37 9.57
01-04-03 12.38 12.38 12.38 0 12.38 9.58
01-04-02 12.82 12.82 12.82 0 12.82 9.92
01-03-30 13.08 13.08 13.08 0 13.08 10.12
01-03-29 12.98 12.98 12.98 0 12.98 10.04
Date Open High Low Vol Cls adjCls
01-03-28 12.98 12.98 12.98 0 12.98 10.04
01-03-27 13.20 13.20 13.20 0 13.20 10.21
01-03-26 13.04 13.04 13.04 0 13.04 10.09
01-03-23 12.72 12.72 12.72 0 12.72 9.84
01-03-22 12.44 12.44 12.44 0 12.44 9.63
01-03-21 12.70 12.70 12.70 0 12.70 9.83
01-03-20 12.92 12.92 12.92 0 12.92 10.00
01-03-19 13.12 13.12 13.12 0 13.12 10.15
01-03-16 12.89 12.89 12.89 0 12.89 9.97
Date Open High Low Vol Cls adjCls
01-03-15 13.17 13.17 13.17 0 13.17 10.19
01-03-14 13.19 13.19 13.19 0 13.19 10.21
01-03-13 13.43 13.43 13.43 0 13.43 10.39
01-03-12 13.48 13.48 13.48 0 13.48 10.43
01-03-09 14.01 14.01 14.01 0 14.01 10.84
01-03-08 14.24 14.24 14.24 0 14.24 11.02
01-03-07 14.33 14.33 14.33 0 14.33 11.09
01-03-06 14.21 14.21 14.21 0 14.21 11.00
01-03-05 14.06 14.06 14.06 0 14.06 10.88
Date Open High Low Vol Cls adjCls
01-03-02 14.03 14.03 14.03 0 14.03 10.86
01-03-01 13.99 13.99 13.99 0 13.99 10.82
01-02-28 14.05 14.05 14.05 0 14.05 10.87
01-02-27 14.26 14.26 14.26 0 14.26 11.03
01-02-26 14.52 14.52 14.52 0 14.52 11.23
01-02-23 14.15 14.15 14.15 0 14.15 10.95
01-02-22 14.10 14.10 14.10 0 14.10 10.91
01-02-21 14.23 14.23 14.23 0 14.23 11.01
01-02-20 14.40 14.40 14.40 0 14.40 11.14
Date Open High Low Vol Cls adjCls
01-02-16 14.52 14.52 14.52 0 14.52 11.23
01-02-15 14.80 14.80 14.80 0 14.80 11.45
01-02-14 14.72 14.72 14.72 0 14.72 11.39
01-02-13 14.57 14.57 14.57 0 14.57 11.27
01-02-12 14.67 14.67 14.67 0 14.67 11.35
01-02-09 14.56 14.56 14.56 0 14.56 11.27
01-02-08 14.64 14.64 14.64 0 14.64 11.33
01-02-07 14.72 14.72 14.72 0 14.72 11.39
01-02-06 14.69 14.69 14.69 0 14.69 11.37
Date Open High Low Vol Cls adjCls
01-02-05 14.53 14.53 14.53 0 14.53 11.24
01-02-02 14.49 14.49 14.49 0 14.49 11.21
01-02-01 14.69 14.69 14.69 0 14.69 11.37
01-01-31 14.82 14.82 14.82 0 14.82 11.47
01-01-30 14.97 14.97 14.97 0 14.97 11.58
01-01-29 14.95 14.95 14.95 0 14.95 11.57
01-01-26 14.64 14.64 14.64 0 14.64 11.33
01-01-25 14.57 14.57 14.57 0 14.57 11.27
01-01-24 14.62 14.62 14.62 0 14.62 11.31
Date Open High Low Vol Cls adjCls
01-01-23 14.51 14.51 14.51 0 14.51 11.23
01-01-22 14.11 14.11 14.11 0 14.11 10.92
01-01-19 13.94 13.94 13.94 0 13.94 10.79
01-01-18 14.11 14.11 14.11 0 14.11 10.92
01-01-17 14.04 14.04 14.04 0 14.04 10.86
01-01-16 13.97 13.97 13.97 0 13.97 10.81
01-01-12 13.99 13.99 13.99 0 13.99 10.82
01-01-11 13.99 13.99 13.99 0 13.99 10.82
01-01-10 13.79 13.79 13.79 0 13.79 10.67
Date Open High Low Vol Cls adjCls
01-01-09 13.45 13.45 13.45 0 13.45 10.41
01-01-08 13.52 13.52 13.52 0 13.52 10.46
01-01-05 13.59 13.59 13.59 0 13.59 10.52
01-01-04 13.97 13.97 13.97 0 13.97 10.81
01-01-03 14.32 14.32 14.32 0 14.32 11.08
01-01-02 13.90 13.90 13.90 0 13.90 10.76
00-12-29 14.68 14.68 14.68 0 14.68 11.36
00-12-28 14.94 14.94 14.94 0 14.94 11.56
00-12-27 14.63 14.63 14.63 0 14.63 11.32
Date Open High Low Vol Cls adjCls
00-12-26 14.25 14.25 14.25 0 14.25 11.03
00-12-22 13.99 13.99 13.99 0 13.99 10.82
00-12-21 13.60 13.60 13.60 0 13.60 10.52
00-12-20 13.50 13.50 13.50 0 13.50 10.45
00-12-19 13.98 13.98 13.98 0 13.98 10.82
00-12-18 14.07 14.07 14.07 0 14.07 10.89
00-12-15 13.95 13.95 13.95 0 13.95 10.79
00-12-14 14.05 14.05 14.05 0 14.05 10.87
00-12-13 14.65 14.65 14.65 0 14.65 11.34
Date Open High Low Vol Cls adjCls
00-12-12 14.84 14.84 14.84 0 14.84 11.48
00-12-11 15.27 15.27 15.27 0 15.27 11.82
00-12-08 14.88 14.88 14.88 0 14.88 11.51
00-12-07 14.32 14.32 14.32 0 14.32 11.08
00-12-06 14.28 14.28 14.28 0 14.28 11.05
00-12-05 14.44 14.44 14.44 0 14.44 11.17
00-12-04 13.91 13.91 13.91 0 13.91 10.76
00-12-01 13.89 13.89 13.89 0 13.89 10.75
00-11-30 13.55 13.55 13.55 0 13.55 10.48
Date Open High Low Vol Cls adjCls
00-11-29 13.94 13.94 13.94 0 13.94 10.79
00-11-28 14.02 14.02 14.02 0 14.02 10.85
00-11-27 14.39 14.39 14.39 0 14.39 11.13
00-11-24 14.28 14.28 14.28 0 14.28 11.05
00-11-22 13.95 13.95 13.95 0 13.95 10.79
00-11-21 14.20 14.20 14.20 0 14.20 10.99
00-11-20 14.28 14.28 14.28 0 14.28 11.05
00-11-17 14.55 14.55 14.55 0 14.55 11.26
00-11-16 14.52 14.52 14.52 0 14.52 11.23
Date Open High Low Vol Cls adjCls
00-11-15 14.76 14.76 14.76 0 14.76 11.42
00-11-14 14.47 14.47 14.47 0 14.47 11.20
00-11-13 14.24 14.24 14.24 0 14.24 11.02
00-11-10 14.44 14.44 14.44 0 14.44 11.17
00-11-09 14.81 14.81 14.81 0 14.81 11.46
00-11-08 15.03 15.03 15.03 0 15.03 11.63
00-11-07 15.25 15.25 15.25 0 15.25 11.80
00-11-06 15.28 15.28 15.28 0 15.28 11.82
00-11-03 15.23 15.23 15.23 0 15.23 11.78
Date Open High Low Vol Cls adjCls
00-11-02 15.29 15.29 15.29 0 15.29 11.83
00-11-01 15.09 15.09 15.09 0 15.09 11.68
00-10-31 15.14 15.14 15.14 0 15.14 11.71
00-10-30 14.61 14.61 14.61 0 14.61 11.30
00-10-27 14.45 14.45 14.45 0 14.45 11.18
00-10-26 14.32 14.32 14.32 0 14.32 11.08
00-10-25 14.31 14.31 14.31 0 14.31 11.07
00-10-24 14.61 14.61 14.61 0 14.61 11.30
00-10-23 14.70 14.70 14.70 0 14.70 11.37
Date Open High Low Vol Cls adjCls
00-10-20 14.67 14.67 14.67 0 14.67 11.35
00-10-19 14.60 14.60 14.60 0 14.60 11.30
00-10-18 14.10 14.10 14.10 0 14.10 10.91
00-10-17 14.05 14.05 14.05 0 14.05 10.87
00-10-16 14.36 14.36 14.36 0 14.36 11.11
00-10-13 14.35 14.35 14.35 0 14.35 11.10
00-10-12 13.86 13.86 13.86 0 13.86 10.72
00-10-11 14.21 14.21 14.21 0 14.21 11.00
00-10-10 14.42 14.42 14.42 0 14.42 11.16
Date Open High Low Vol Cls adjCls
00-10-09 14.62 14.62 14.62 0 14.62 11.31
00-10-06 14.60 14.60 14.60 0 14.60 11.30
00-10-05 14.96 14.96 14.96 0 14.96 11.58
00-10-04 15.00 15.00 15.00 0 15.00 11.61
00-10-03 14.88 14.88 14.88 0 14.88 11.51
00-10-02 15.17 15.17 15.17 0 15.17 11.74
00-09-29 15.25 15.25 15.25 0 15.25 11.80
00-09-28 15.32 15.32 15.32 0 15.32 11.85
00-09-27 14.93 14.93 14.93 0 14.93 11.55
Date Open High Low Vol Cls adjCls
00-09-26 14.93 14.93 14.93 0 14.93 11.55
00-09-25 15.03 15.03 15.03 0 15.03 11.63
00-09-22 16.19 16.19 16.19 0 16.19 12.53
00-09-21 16.18 16.18 16.18 0 16.18 12.52
00-09-20 16.28 16.28 16.28 0 16.28 12.60
00-09-19 16.35 16.35 16.35 0 16.35 12.65
00-09-18 16.34 16.34 16.34 0 16.34 12.64
00-09-15 16.83 16.83 16.83 0 16.83 13.02
00-09-14 16.98 16.98 16.98 0 16.98 13.14
Date Open High Low Vol Cls adjCls
00-09-13 16.85 16.85 16.85 0 16.85 13.04
00-09-12 16.88 16.88 16.88 0 16.88 13.06
00-09-11 16.82 16.82 16.82 0 16.82 13.01
00-09-08 16.71 16.71 16.71 0 16.71 12.93
00-09-07 16.89 16.89 16.89 0 16.89 13.07
00-09-06 16.61 16.61 16.61 0 16.61 12.85
00-09-05 16.62 16.62 16.62 0 16.62 12.86
00-09-01 16.90 16.90 16.90 0 16.90 13.08
00-08-31 16.68 16.68 16.68 0 16.68 12.91
Date Open High Low Vol Cls adjCls
00-08-30 16.50 16.50 16.50 0 16.50 12.77
00-08-29 16.45 16.45 16.45 0 16.45 12.73
00-08-28 16.33 16.33 16.33 0 16.33 12.64
00-08-25 16.24 16.24 16.24 0 16.24 12.57
00-08-24 16.29 16.29 16.29 0 16.29 12.60
00-08-23 16.14 16.14 16.14 0 16.14 12.49
00-08-22 16.11 16.11 16.11 0 16.11 12.47
00-08-21 16.10 16.10 16.10 0 16.10 12.46
00-08-18 16.01 16.01 16.01 0 16.01 12.39
Date Open High Low Vol Cls adjCls
00-08-17 16.07 16.07 16.07 0 16.07 12.43
00-08-16 15.88 15.88 15.88 0 15.88 12.29
00-08-15 15.87 15.87 15.87 0 15.87 12.28
00-08-14 16.05 16.05 16.05 0 16.05 12.42
00-08-11 15.79 15.79 15.79 0 15.79 12.22
00-08-10 15.58 15.58 15.58 0 15.58 12.06
00-08-09 15.82 15.82 15.82 0 15.82 12.24
00-08-08 15.95 15.95 15.95 0 15.95 12.34
00-08-07 15.93 15.93 15.93 0 15.93 12.33
Date Open High Low Vol Cls adjCls
00-08-04 15.72 15.72 15.72 0 15.72 12.16
00-08-03 15.54 15.54 15.54 0 15.54 12.02
00-08-02 15.38 15.38 15.38 0 15.38 11.90
00-08-01 15.29 15.29 15.29 0 15.29 11.83
00-07-31 15.23 15.23 15.23 0 15.23 11.78
00-07-28 15.08 15.08 15.08 0 15.08 11.67
00-07-27 15.44 15.44 15.44 0 15.44 11.95
00-07-26 15.72 15.72 15.72 0 15.72 12.16
00-07-25 15.84 15.84 15.84 0 15.84 12.26
Date Open High Low Vol Cls adjCls
00-07-24 15.74 15.74 15.74 0 15.74 12.18
00-07-21 15.90 15.90 15.90 0 15.90 12.30
00-07-20 16.22 16.22 16.22 0 16.22 12.55
00-07-19 15.96 15.96 15.96 0 15.96 12.35
00-07-18 16.24 16.24 16.24 0 16.24 12.57
00-07-17 16.46 16.46 16.46 0 16.46 12.74
00-07-14 16.36 16.36 16.36 0 16.36 12.66
00-07-13 16.31 16.31 16.31 0 16.31 12.62
00-07-12 16.33 16.33 16.33 0 16.33 12.64
Date Open High Low Vol Cls adjCls
00-07-11 16.15 16.15 16.15 0 16.15 12.50
00-07-10 16.11 16.11 16.11 0 16.11 12.47
00-07-07 15.89 15.89 15.89 0 15.89 12.30
00-07-06 15.61 15.61 15.61 0 15.61 12.08
00-07-05 15.42 15.42 15.42 0 15.42 11.93
00-07-03 15.65 15.65 15.65 0 15.65 12.11
00-06-30 15.47 15.47 15.47 0 15.47 11.97