T. Rowe Price Total Equity Market Idx (POMIX)

21.45
+0.06 (+0.28%)
Exchange
NAS
PEGRatio
0.00

T. Rowe Price Total Equity Market Idx (POMIX) Historicals

Date Open High Low Vol Cls adjCls
16-02-04 21.45 21.45 21.45 0 21.45 21.45
16-02-03 21.39 21.39 21.39 0 21.39 21.39
16-02-02 21.28 21.28 21.28 0 21.28 21.28
16-02-01 21.70 21.70 21.70 0 21.70 21.70
16-01-29 21.72 21.72 21.72 0 21.72 21.72
16-01-28 21.17 21.17 21.17 0 21.17 21.17
16-01-27 21.08 21.08 21.08 0 21.08 21.08
16-01-26 21.31 21.31 21.31 0 21.31 21.31
16-01-25 20.99 20.99 20.99 0 20.99 20.99
Date Open High Low Vol Cls adjCls
16-01-22 21.35 21.35 21.35 0 21.35 21.35
16-01-21 20.91 20.91 20.91 0 20.91 20.91
16-01-20 20.82 20.82 20.82 0 20.82 20.82
16-01-19 21.03 21.03 21.03 0 21.03 21.03
16-01-15 21.07 21.07 21.07 0 21.07 21.07
16-01-14 21.52 21.52 21.52 0 21.52 21.52
16-01-13 21.18 21.18 21.18 0 21.18 21.18
16-01-12 21.75 21.75 21.75 0 21.75 21.75
16-01-11 21.60 21.60 21.60 0 21.60 21.60
Date Open High Low Vol Cls adjCls
16-01-08 21.61 21.61 21.61 0 21.61 21.61
16-01-07 21.86 21.86 21.86 0 21.86 21.86
16-01-06 22.41 22.41 22.41 0 22.41 22.41
16-01-05 22.71 22.71 22.71 0 22.71 22.71
16-01-04 22.67 22.67 22.67 0 22.67 22.67
15-12-31 23.03 23.03 23.03 0 23.03 23.03
15-12-30 23.25 23.25 23.25 0 23.25 23.25
15-12-29 23.42 23.42 23.42 0 23.42 23.42
15-12-28 23.17 23.17 23.17 0 23.17 23.17
Date Open High Low Vol Cls adjCls
15-12-24 23.23 23.23 23.23 0 23.23 23.23
15-12-23 23.26 23.26 23.26 0 23.26 23.26
15-12-22 22.97 22.97 22.97 0 22.97 22.97
15-12-21 22.77 22.77 22.77 0 22.77 22.77
15-12-18 22.60 22.60 22.60 0 22.60 22.60
15-12-17 22.99 22.99 22.99 0 22.99 22.99
15-12-16 23.32 23.32 23.32 0 23.32 23.32
15-12-15 22.99 22.99 22.99 0 22.99 22.99
15-12-14 22.74 22.74 22.74 0 22.74 22.74
Date Open High Low Vol Cls adjCls
15-12-11 22.67 22.67 22.67 0 22.67 22.67
15-12-10 23.61 23.61 23.61 0 23.61 23.13
15-12-09 23.55 23.55 23.55 0 23.55 23.07
15-12-08 23.74 23.74 23.74 0 23.74 23.26
15-12-07 23.90 23.90 23.90 0 23.90 23.41
15-12-04 24.09 24.09 24.09 0 24.09 23.60
15-12-03 23.65 23.65 23.65 0 23.65 23.17
15-12-02 24.00 24.00 24.00 0 24.00 23.51
15-12-01 24.26 24.26 24.26 0 24.26 23.77
Date Open High Low Vol Cls adjCls
15-11-30 24.01 24.01 24.01 0 24.01 23.52
15-11-27 24.13 24.13 24.13 0 24.13 23.64
15-11-25 24.10 24.10 24.10 0 24.10 23.61
15-11-24 24.07 24.07 24.07 0 24.07 23.58
15-11-23 24.02 24.02 24.02 0 24.02 23.53
15-11-20 24.03 24.03 24.03 0 24.03 23.54
15-11-19 23.97 23.97 23.97 0 23.97 23.48
15-11-18 23.97 23.97 23.97 0 23.97 23.48
15-11-17 23.59 23.59 23.59 0 23.59 23.11
Date Open High Low Vol Cls adjCls
15-11-16 23.61 23.61 23.61 0 23.61 23.13
15-11-13 23.28 23.28 23.28 0 23.28 22.81
15-11-12 23.53 23.53 23.53 0 23.53 23.05
15-11-11 23.87 23.87 23.87 0 23.87 23.38
15-11-10 23.97 23.97 23.97 0 23.97 23.48
15-11-09 23.92 23.92 23.92 0 23.92 23.43
15-11-06 24.16 24.16 24.16 0 24.16 23.67
15-11-05 24.16 24.16 24.16 0 24.16 23.67
15-11-04 24.17 24.17 24.17 0 24.17 23.68
Date Open High Low Vol Cls adjCls
15-11-03 24.24 24.24 24.24 0 24.24 23.75
15-11-02 24.17 24.17 24.17 0 24.17 23.68
15-10-30 23.87 23.87 23.87 0 23.87 23.38
15-10-29 23.97 23.97 23.97 0 23.97 23.48
15-10-28 24.00 24.00 24.00 0 24.00 23.51
15-10-27 23.68 23.68 23.68 0 23.68 23.20
15-10-26 23.76 23.76 23.76 0 23.76 23.28
15-10-23 23.81 23.81 23.81 0 23.81 23.33
15-10-22 23.56 23.56 23.56 0 23.56 23.08
Date Open High Low Vol Cls adjCls
15-10-21 23.21 23.21 23.21 0 23.21 22.74
15-10-20 23.38 23.38 23.38 0 23.38 22.90
15-10-19 23.41 23.41 23.41 0 23.41 22.93
15-10-16 23.40 23.40 23.40 0 23.40 22.92
15-10-15 23.32 23.32 23.32 0 23.32 22.85
15-10-14 22.97 22.97 22.97 0 22.97 22.50
15-10-13 23.08 23.08 23.08 0 23.08 22.61
15-10-12 23.26 23.26 23.26 0 23.26 22.79
15-10-09 23.24 23.24 23.24 0 23.24 22.77
Date Open High Low Vol Cls adjCls
15-10-08 23.22 23.22 23.22 0 23.22 22.75
15-10-07 23.01 23.01 23.01 0 23.01 22.54
15-10-06 22.80 22.80 22.80 0 22.80 22.34
15-10-05 22.89 22.89 22.89 0 22.89 22.42
15-10-02 22.47 22.47 22.47 0 22.47 22.01
15-10-01 22.15 22.15 22.15 0 22.15 21.70
15-09-30 22.11 22.11 22.11 0 22.11 21.66
15-09-29 21.71 21.71 21.71 0 21.71 21.27
15-09-28 21.70 21.70 21.70 0 21.70 21.26
Date Open High Low Vol Cls adjCls
15-09-25 22.29 22.29 22.29 0 22.29 21.84
15-09-24 22.33 22.33 22.33 0 22.33 21.88
15-09-23 22.41 22.41 22.41 0 22.41 21.95
15-09-22 22.46 22.46 22.46 0 22.46 22.00
15-09-21 22.76 22.76 22.76 0 22.76 22.30
15-09-18 22.67 22.67 22.67 0 22.67 22.21
15-09-17 23.04 23.04 23.04 0 23.04 22.57
15-09-16 23.07 23.07 23.07 0 23.07 22.60
15-09-15 22.87 22.87 22.87 0 22.87 22.41
Date Open High Low Vol Cls adjCls
15-09-14 22.59 22.59 22.59 0 22.59 22.13
15-09-11 22.68 22.68 22.68 0 22.68 22.22
15-09-10 22.57 22.57 22.57 0 22.57 22.11
15-09-09 22.46 22.46 22.46 0 22.46 22.00
15-09-08 22.76 22.76 22.76 0 22.76 22.30
15-09-04 22.22 22.22 22.22 0 22.22 21.77
15-09-03 22.54 22.54 22.54 0 22.54 22.08
15-09-02 22.50 22.50 22.50 0 22.50 22.04
15-09-01 22.11 22.11 22.11 0 22.11 21.66
Date Open High Low Vol Cls adjCls
15-08-31 22.76 22.76 22.76 0 22.76 22.30
15-08-28 22.94 22.94 22.94 0 22.94 22.47
15-08-27 22.89 22.89 22.89 0 22.89 22.42
15-08-26 22.35 22.35 22.35 0 22.35 21.90
15-08-25 21.56 21.56 21.56 0 21.56 21.12
15-08-24 21.83 21.83 21.83 0 21.83 21.39
15-08-21 22.73 22.73 22.73 0 22.73 22.27
15-08-20 23.42 23.42 23.42 0 23.42 22.94
15-08-19 23.94 23.94 23.94 0 23.94 23.45
Date Open High Low Vol Cls adjCls
15-08-18 24.15 24.15 24.15 0 24.15 23.66
15-08-17 24.22 24.22 24.22 0 24.22 23.73
15-08-14 24.07 24.07 24.07 0 24.07 23.58
15-08-13 23.97 23.97 23.97 0 23.97 23.48
15-08-12 24.00 24.00 24.00 0 24.00 23.51
15-08-11 23.98 23.98 23.98 0 23.98 23.49
15-08-10 24.21 24.21 24.21 0 24.21 23.72
15-08-07 23.90 23.90 23.90 0 23.90 23.41
15-08-06 23.98 23.98 23.98 0 23.98 23.49
Date Open High Low Vol Cls adjCls
15-08-05 24.17 24.17 24.17 0 24.17 23.68
15-08-04 24.09 24.09 24.09 0 24.09 23.60
15-08-03 24.13 24.13 24.13 0 24.13 23.64
15-07-31 24.21 24.21 24.21 0 24.21 23.72
15-07-30 24.24 24.24 24.24 0 24.24 23.75
15-07-29 24.23 24.23 24.23 0 24.23 23.74
15-07-28 24.05 24.05 24.05 0 24.05 23.56
15-07-27 23.76 23.76 23.76 0 23.76 23.28
15-07-24 23.92 23.92 23.92 0 23.92 23.43
Date Open High Low Vol Cls adjCls
15-07-23 24.18 24.18 24.18 0 24.18 23.69
15-07-22 24.32 24.32 24.32 0 24.32 23.83
15-07-21 24.36 24.36 24.36 0 24.36 23.86
15-07-20 24.47 24.47 24.47 0 24.47 23.97
15-07-17 24.47 24.47 24.47 0 24.47 23.97
15-07-16 24.47 24.47 24.47 0 24.47 23.97
15-07-15 24.30 24.30 24.30 0 24.30 23.81
15-07-14 24.34 24.34 24.34 0 24.34 23.85
15-07-13 24.23 24.23 24.23 0 24.23 23.74
Date Open High Low Vol Cls adjCls
15-07-10 23.97 23.97 23.97 0 23.97 23.48
15-07-09 23.68 23.68 23.68 0 23.68 23.20
15-07-08 23.62 23.62 23.62 0 23.62 23.14
15-07-07 24.02 24.02 24.02 0 24.02 23.53
15-07-06 23.89 23.89 23.89 0 23.89 23.40
15-07-02 23.97 23.97 23.97 0 23.97 23.48
15-07-01 23.99 23.99 23.99 0 23.99 23.50
15-06-30 23.84 23.84 23.84 0 23.84 23.36
15-06-29 23.76 23.76 23.76 0 23.76 23.28
Date Open High Low Vol Cls adjCls
15-06-26 24.28 24.28 24.28 0 24.28 23.79
15-06-25 24.29 24.29 24.29 0 24.29 23.80
15-06-24 24.36 24.36 24.36 0 24.36 23.86
15-06-23 24.55 24.55 24.55 0 24.55 24.05
15-06-22 24.53 24.53 24.53 0 24.53 24.03
15-06-19 24.38 24.38 24.38 0 24.38 23.88
15-06-18 24.50 24.50 24.50 0 24.50 24.00
15-06-17 24.26 24.26 24.26 0 24.26 23.77
15-06-16 24.22 24.22 24.22 0 24.22 23.73
Date Open High Low Vol Cls adjCls
15-06-15 24.08 24.08 24.08 0 24.08 23.59
15-06-12 24.20 24.20 24.20 0 24.20 23.71
15-06-11 24.35 24.35 24.35 0 24.35 23.85
15-06-10 24.30 24.30 24.30 0 24.30 23.81
15-06-09 24.01 24.01 24.01 0 24.01 23.52
15-06-08 24.02 24.02 24.02 0 24.02 23.53
15-06-05 24.18 24.18 24.18 0 24.18 23.69
15-06-04 24.18 24.18 24.18 0 24.18 23.69
15-06-03 24.40 24.40 24.40 0 24.40 23.90
Date Open High Low Vol Cls adjCls
15-06-02 24.32 24.32 24.32 0 24.32 23.83
15-06-01 24.34 24.34 24.34 0 24.34 23.85
15-05-29 24.29 24.29 24.29 0 24.29 23.80
15-05-28 24.43 24.43 24.43 0 24.43 23.93
15-05-27 24.46 24.46 24.46 0 24.46 23.96
15-05-26 24.24 24.24 24.24 0 24.24 23.75
15-05-22 24.49 24.49 24.49 0 24.49 23.99
15-05-21 24.54 24.54 24.54 0 24.54 24.04
15-05-20 24.48 24.48 24.48 0 24.48 23.98
Date Open High Low Vol Cls adjCls
15-05-19 24.50 24.50 24.50 0 24.50 24.00
15-05-18 24.52 24.52 24.52 0 24.52 24.02
15-05-15 24.42 24.42 24.42 0 24.42 23.92
15-05-14 24.39 24.39 24.39 0 24.39 23.89
15-05-13 24.14 24.14 24.14 0 24.14 23.65
15-05-12 24.14 24.14 24.14 0 24.14 23.65
15-05-11 24.20 24.20 24.20 0 24.20 23.71
15-05-08 24.30 24.30 24.30 0 24.30 23.81
15-05-07 24.01 24.01 24.01 0 24.01 23.52
Date Open High Low Vol Cls adjCls
15-05-06 23.91 23.91 23.91 0 23.91 23.42
15-05-05 23.98 23.98 23.98 0 23.98 23.49
15-05-04 24.28 24.28 24.28 0 24.28 23.79
15-05-01 24.20 24.20 24.20 0 24.20 23.71
15-04-30 23.96 23.96 23.96 0 23.96 23.47
15-04-29 24.23 24.23 24.23 0 24.23 23.74
15-04-28 24.33 24.33 24.33 0 24.33 23.84
15-04-27 24.27 24.27 24.27 0 24.27 23.78
15-04-24 24.39 24.39 24.39 0 24.39 23.89
Date Open High Low Vol Cls adjCls
15-04-23 24.36 24.36 24.36 0 24.36 23.86
15-04-22 24.29 24.29 24.29 0 24.29 23.80
15-04-21 24.19 24.19 24.19 0 24.19 23.70
15-04-20 24.21 24.21 24.21 0 24.21 23.72
15-04-17 24.00 24.00 24.00 0 24.00 23.51
15-04-16 24.28 24.28 24.28 0 24.28 23.79
15-04-15 24.31 24.31 24.31 0 24.31 23.82
15-04-14 24.18 24.18 24.18 0 24.18 23.69
15-04-13 24.15 24.15 24.15 0 24.15 23.66
Date Open High Low Vol Cls adjCls
15-04-10 24.24 24.24 24.24 0 24.24 23.75
15-04-09 24.12 24.12 24.12 0 24.12 23.63
15-04-08 24.04 24.04 24.04 0 24.04 23.55
15-04-07 23.95 23.95 23.95 0 23.95 23.46
15-04-06 24.01 24.01 24.01 0 24.01 23.52
15-04-02 23.86 23.86 23.86 0 23.86 23.37
15-04-01 23.77 23.77 23.77 0 23.77 23.29
15-03-31 23.85 23.85 23.85 0 23.85 23.37
15-03-30 24.04 24.04 24.04 0 24.04 23.55
Date Open High Low Vol Cls adjCls
15-03-27 23.74 23.74 23.74 0 23.74 23.26
15-03-26 23.67 23.67 23.67 0 23.67 23.19
15-03-25 23.72 23.72 23.72 0 23.72 23.24
15-03-24 24.09 24.09 24.09 0 24.09 23.60
15-03-23 24.22 24.22 24.22 0 24.22 23.73
15-03-20 24.27 24.27 24.27 0 24.27 23.78
15-03-19 24.06 24.06 24.06 0 24.06 23.57
15-03-18 24.15 24.15 24.15 0 24.15 23.66
15-03-17 23.87 23.87 23.87 0 23.87 23.38
Date Open High Low Vol Cls adjCls
15-03-16 23.92 23.92 23.92 0 23.92 23.43
15-03-13 23.62 23.62 23.62 0 23.62 23.14
15-03-12 23.76 23.76 23.76 0 23.76 23.28
15-03-11 23.46 23.46 23.46 0 23.46 22.98
15-03-10 23.46 23.46 23.46 0 23.46 22.98
15-03-09 23.84 23.84 23.84 0 23.84 23.36
15-03-06 23.75 23.75 23.75 0 23.75 23.27
15-03-05 24.09 24.09 24.09 0 24.09 23.60
15-03-04 24.05 24.05 24.05 0 24.05 23.56
Date Open High Low Vol Cls adjCls
15-03-03 24.15 24.15 24.15 0 24.15 23.66
15-03-02 24.25 24.25 24.25 0 24.25 23.76
15-02-27 24.10 24.10 24.10 0 24.10 23.61
15-02-26 24.18 24.18 24.18 0 24.18 23.69
15-02-25 24.21 24.21 24.21 0 24.21 23.72
15-02-24 24.21 24.21 24.21 0 24.21 23.72
15-02-23 24.15 24.15 24.15 0 24.15 23.66
15-02-20 24.16 24.16 24.16 0 24.16 23.67
15-02-19 24.02 24.02 24.02 0 24.02 23.53
Date Open High Low Vol Cls adjCls
15-02-18 24.03 24.03 24.03 0 24.03 23.54
15-02-17 24.02 24.02 24.02 0 24.02 23.53
15-02-13 23.98 23.98 23.98 0 23.98 23.49
15-02-12 23.87 23.87 23.87 0 23.87 23.38
15-02-11 23.63 23.63 23.63 0 23.63 23.15
15-02-10 23.62 23.62 23.62 0 23.62 23.14
15-02-09 23.39 23.39 23.39 0 23.39 22.91
15-02-06 23.50 23.50 23.50 0 23.50 23.02
15-02-05 23.57 23.57 23.57 0 23.57 23.09
Date Open High Low Vol Cls adjCls
15-02-04 23.31 23.31 23.31 0 23.31 22.84
15-02-03 23.40 23.40 23.40 0 23.40 22.92
15-02-02 23.05 23.05 23.05 0 23.05 22.58
15-01-30 22.78 22.78 22.78 0 22.78 22.32
15-01-29 23.09 23.09 23.09 0 23.09 22.62
15-01-28 22.87 22.87 22.87 0 22.87 22.41
15-01-27 23.19 23.19 23.19 0 23.19 22.72
15-01-26 23.47 23.47 23.47 0 23.47 22.99
15-01-23 23.37 23.37 23.37 0 23.37 22.89
Date Open High Low Vol Cls adjCls
15-01-22 23.48 23.48 23.48 0 23.48 23.00
15-01-21 23.11 23.11 23.11 0 23.11 22.64
15-01-20 23.01 23.01 23.01 0 23.01 22.54
15-01-16 22.99 22.99 22.99 0 22.99 22.52
15-01-15 22.68 22.68 22.68 0 22.68 22.22
15-01-14 22.91 22.91 22.91 0 22.91 22.44
15-01-13 23.04 23.04 23.04 0 23.04 22.57
15-01-12 23.08 23.08 23.08 0 23.08 22.61
15-01-09 23.26 23.26 23.26 0 23.26 22.79
Date Open High Low Vol Cls adjCls
15-01-08 23.45 23.45 23.45 0 23.45 22.97
15-01-07 23.05 23.05 23.05 0 23.05 22.58
15-01-06 22.78 22.78 22.78 0 22.78 22.32
15-01-05 23.00 23.00 23.00 0 23.00 22.53
15-01-02 23.42 23.42 23.42 0 23.42 22.94
14-12-31 23.44 23.44 23.44 0 23.44 22.96
14-12-30 23.67 23.67 23.67 0 23.67 23.19
14-12-29 23.78 23.78 23.78 0 23.78 23.30
14-12-26 23.74 23.74 23.74 0 23.74 23.26
Date Open High Low Vol Cls adjCls
14-12-24 23.65 23.65 23.65 0 23.65 23.17
14-12-23 23.65 23.65 23.65 0 23.65 23.17
14-12-22 23.61 23.61 23.61 0 23.61 23.13
14-12-19 23.52 23.52 23.52 0 23.52 23.04
14-12-18 23.40 23.40 23.40 0 23.40 22.92
14-12-17 22.88 22.88 22.88 0 22.88 22.41
14-12-16 22.40 22.40 22.40 0 22.40 21.94
14-12-15 22.57 22.57 22.57 0 22.57 22.11
14-12-12 22.73 22.73 22.73 0 22.73 22.27
Date Open High Low Vol Cls adjCls
14-12-11 23.09 23.09 23.09 0 23.09 22.62
14-12-10 23.33 23.33 23.33 0 23.33 22.51
14-12-09 23.73 23.73 23.73 0 23.73 22.90
14-12-08 23.70 23.70 23.70 0 23.70 22.87
14-12-05 23.89 23.89 23.89 0 23.89 23.05
14-12-04 23.84 23.84 23.84 0 23.84 23.00
14-12-03 23.87 23.87 23.87 0 23.87 23.03
14-12-02 23.76 23.76 23.76 0 23.76 22.93
14-12-01 23.60 23.60 23.60 0 23.60 22.77
Date Open High Low Vol Cls adjCls
14-11-28 23.80 23.80 23.80 0 23.80 22.97
14-11-26 23.90 23.90 23.90 0 23.90 23.06
14-11-25 23.83 23.83 23.83 0 23.83 23.00
14-11-24 23.85 23.85 23.85 0 23.85 23.01
14-11-21 23.76 23.76 23.76 0 23.76 22.93
14-11-20 23.64 23.64 23.64 0 23.64 22.81
14-11-19 23.57 23.57 23.57 0 23.57 22.74
14-11-18 23.62 23.62 23.62 0 23.62 22.79
14-11-17 23.49 23.49 23.49 0 23.49 22.67
Date Open High Low Vol Cls adjCls
14-11-14 23.50 23.50 23.50 0 23.50 22.68
14-11-13 23.49 23.49 23.49 0 23.49 22.67
14-11-12 23.51 23.51 23.51 0 23.51 22.69
14-11-11 23.50 23.50 23.50 0 23.50 22.68
14-11-10 23.48 23.48 23.48 0 23.48 22.66
14-11-07 23.41 23.41 23.41 0 23.41 22.59
14-11-06 23.39 23.39 23.39 0 23.39 22.57
14-11-05 23.28 23.28 23.28 0 23.28 22.46
14-11-04 23.16 23.16 23.16 0 23.16 22.35
Date Open High Low Vol Cls adjCls
14-11-03 23.24 23.24 23.24 0 23.24 22.43
14-10-31 23.24 23.24 23.24 0 23.24 22.43
14-10-30 22.96 22.96 22.96 0 22.96 22.16
14-10-29 22.82 22.82 22.82 0 22.82 22.02
14-10-28 22.87 22.87 22.87 0 22.87 22.07
14-10-27 22.56 22.56 22.56 0 22.56 21.77
14-10-24 22.60 22.60 22.60 0 22.60 21.81
14-10-23 22.45 22.45 22.45 0 22.45 21.66
14-10-22 22.16 22.16 22.16 0 22.16 21.38
Date Open High Low Vol Cls adjCls
14-10-21 22.35 22.35 22.35 0 22.35 21.57
14-10-20 21.91 21.91 21.91 0 21.91 21.14
14-10-17 21.70 21.70 21.70 0 21.70 20.94
14-10-16 21.46 21.46 21.46 0 21.46 20.71
14-10-15 21.41 21.41 21.41 0 21.41 20.66
14-10-14 21.53 21.53 21.53 0 21.53 20.78
14-10-13 21.46 21.46 21.46 0 21.46 20.71
14-10-10 21.81 21.81 21.81 0 21.81 21.05
14-10-09 22.09 22.09 22.09 0 22.09 21.32
Date Open High Low Vol Cls adjCls
14-10-08 22.57 22.57 22.57 0 22.57 21.78
14-10-07 22.19 22.19 22.19 0 22.19 21.41
14-10-06 22.54 22.54 22.54 0 22.54 21.75
14-10-03 22.59 22.59 22.59 0 22.59 21.80
14-10-02 22.35 22.35 22.35 0 22.35 21.57
14-10-01 22.32 22.32 22.32 0 22.32 21.54
14-09-30 22.62 22.62 22.62 0 22.62 21.83
14-09-29 22.72 22.72 22.72 0 22.72 21.92
14-09-26 22.78 22.78 22.78 0 22.78 21.98
Date Open High Low Vol Cls adjCls
14-09-25 22.58 22.58 22.58 0 22.58 21.79
14-09-24 22.94 22.94 22.94 0 22.94 22.14
14-09-23 22.77 22.77 22.77 0 22.77 21.97
14-09-22 22.91 22.91 22.91 0 22.91 22.11
14-09-19 23.13 23.13 23.13 0 23.13 22.32
14-09-18 23.17 23.17 23.17 0 23.17 22.36
14-09-17 23.06 23.06 23.06 0 23.06 22.25
14-09-16 23.03 23.03 23.03 0 23.03 22.22
14-09-15 22.87 22.87 22.87 0 22.87 22.07
Date Open High Low Vol Cls adjCls
14-09-12 22.92 22.92 22.92 0 22.92 22.12
14-09-11 23.08 23.08 23.08 0 23.08 22.27
14-09-10 23.03 23.03 23.03 0 23.03 22.22
14-09-09 22.95 22.95 22.95 0 22.95 22.15
14-09-08 23.11 23.11 23.11 0 23.11 22.30
14-09-05 23.16 23.16 23.16 0 23.16 22.35
14-09-04 23.06 23.06 23.06 0 23.06 22.25
14-09-03 23.11 23.11 23.11 0 23.11 22.30
14-09-02 23.13 23.13 23.13 0 23.13 22.32
Date Open High Low Vol Cls adjCls
14-08-29 23.13 23.13 23.13 0 23.13 22.32
14-08-28 23.04 23.04 23.04 0 23.04 22.23
14-08-27 23.09 23.09 23.09 0 23.09 22.28
14-08-26 23.09 23.09 23.09 0 23.09 22.28
14-08-25 23.04 23.04 23.04 0 23.04 22.23
14-08-22 22.93 22.93 22.93 0 22.93 22.13
14-08-21 22.96 22.96 22.96 0 22.96 22.16
14-08-20 22.90 22.90 22.90 0 22.90 22.10
14-08-19 22.86 22.86 22.86 0 22.86 22.06
Date Open High Low Vol Cls adjCls
14-08-18 22.75 22.75 22.75 0 22.75 21.95
14-08-15 22.54 22.54 22.54 0 22.54 21.75
14-08-14 22.54 22.54 22.54 0 22.54 21.75
14-08-13 22.44 22.44 22.44 0 22.44 21.65
14-08-12 22.28 22.28 22.28 0 22.28 21.50
14-08-11 22.33 22.33 22.33 0 22.33 21.55
14-08-08 22.25 22.25 22.25 0 22.25 21.47
14-08-07 22.00 22.00 22.00 0 22.00 21.23
14-08-06 22.11 22.11 22.11 0 22.11 21.34
Date Open High Low Vol Cls adjCls
14-08-05 22.10 22.10 22.10 0 22.10 21.33
14-08-04 22.29 22.29 22.29 0 22.29 21.51
14-08-01 22.14 22.14 22.14 0 22.14 21.36
14-07-31 22.20 22.20 22.20 0 22.20 21.42
14-07-30 22.65 22.65 22.65 0 22.65 21.86
14-07-29 22.63 22.63 22.63 0 22.63 21.84
14-07-28 22.72 22.72 22.72 0 22.72 21.92
14-07-25 22.73 22.73 22.73 0 22.73 21.93
14-07-24 22.85 22.85 22.85 0 22.85 22.05
Date Open High Low Vol Cls adjCls
14-07-23 22.85 22.85 22.85 0 22.85 22.05
14-07-22 22.79 22.79 22.79 0 22.79 21.99
14-07-21 22.67 22.67 22.67 0 22.67 21.88
14-07-18 22.73 22.73 22.73 0 22.73 21.93
14-07-17 22.48 22.48 22.48 0 22.48 21.69
14-07-16 22.75 22.75 22.75 0 22.75 21.95
14-07-15 22.68 22.68 22.68 0 22.68 21.89
14-07-14 22.74 22.74 22.74 0 22.74 21.94
14-07-11 22.64 22.64 22.64 0 22.64 21.85
Date Open High Low Vol Cls adjCls
14-07-10 22.61 22.61 22.61 0 22.61 21.82
14-07-09 22.72 22.72 22.72 0 22.72 21.92
14-07-08 22.62 22.62 22.62 0 22.62 21.83
14-07-07 22.79 22.79 22.79 0 22.79 21.99
14-07-03 22.92 22.92 22.92 0 22.92 22.12
14-07-02 22.80 22.80 22.80 0 22.80 22.00
14-07-01 22.81 22.81 22.81 0 22.81 22.01
14-06-30 22.65 22.65 22.65 0 22.65 21.86
14-06-27 22.63 22.63 22.63 0 22.63 21.84
Date Open High Low Vol Cls adjCls
14-06-26 22.58 22.58 22.58 0 22.58 21.79
14-06-25 22.60 22.60 22.60 0 22.60 21.81
14-06-24 22.48 22.48 22.48 0 22.48 21.69
14-06-23 22.64 22.64 22.64 0 22.64 21.85
14-06-20 22.65 22.65 22.65 0 22.65 21.86
14-06-19 22.60 22.60 22.60 0 22.60 21.81
14-06-18 22.57 22.57 22.57 0 22.57 21.78
14-06-17 22.41 22.41 22.41 0 22.41 21.63
14-06-16 22.34 22.34 22.34 0 22.34 21.56
Date Open High Low Vol Cls adjCls
14-06-13 22.32 22.32 22.32 0 22.32 21.54
14-06-12 22.25 22.25 22.25 0 22.25 21.47
14-06-11 22.40 22.40 22.40 0 22.40 21.62
14-06-10 22.47 22.47 22.47 0 22.47 21.68
14-06-09 22.49 22.49 22.49 0 22.49 21.70
14-06-06 22.44 22.44 22.44 0 22.44 21.65
14-06-05 22.33 22.33 22.33 0 22.33 21.55
14-06-04 22.15 22.15 22.15 0 22.15 21.37
14-06-03 22.10 22.10 22.10 0 22.10 21.33
Date Open High Low Vol Cls adjCls
14-06-02 22.10 22.10 22.10 0 22.10 21.33
14-05-30 22.09 22.09 22.09 0 22.09 21.32
14-05-29 22.08 22.08 22.08 0 22.08 21.31
14-05-28 21.96 21.96 21.96 0 21.96 21.19
14-05-27 21.99 21.99 21.99 0 21.99 21.22
14-05-23 21.84 21.84 21.84 0 21.84 21.07
14-05-22 21.73 21.73 21.73 0 21.73 20.97
14-05-21 21.66 21.66 21.66 0 21.66 20.90
14-05-20 21.49 21.49 21.49 0 21.49 20.74
Date Open High Low Vol Cls adjCls
14-05-19 21.65 21.65 21.65 0 21.65 20.89
14-05-16 21.55 21.55 21.55 0 21.55 20.80
14-05-15 21.46 21.46 21.46 0 21.46 20.71
14-05-14 21.66 21.66 21.66 0 21.66 20.90
14-05-13 21.78 21.78 21.78 0 21.78 21.02
14-05-12 21.79 21.79 21.79 0 21.79 21.03
14-05-09 21.55 21.55 21.55 0 21.55 20.80
14-05-08 21.50 21.50 21.50 0 21.50 20.75
14-05-07 21.55 21.55 21.55 0 21.55 20.80
Date Open High Low Vol Cls adjCls
14-05-06 21.44 21.44 21.44 0 21.44 20.69
14-05-05 21.64 21.64 21.64 0 21.64 20.88
14-05-02 21.61 21.61 21.61 0 21.61 20.85
14-05-01 21.62 21.62 21.62 0 21.62 20.86
14-04-30 21.61 21.61 21.61 0 21.61 20.85
14-04-29 21.53 21.53 21.53 0 21.53 20.78
14-04-28 21.43 21.43 21.43 0 21.43 20.68
14-04-25 21.39 21.39 21.39 0 21.39 20.64
14-04-24 21.60 21.60 21.60 0 21.60 20.84
Date Open High Low Vol Cls adjCls
14-04-23 21.58 21.58 21.58 0 21.58 20.82
14-04-22 21.64 21.64 21.64 0 21.64 20.88
14-04-21 21.52 21.52 21.52 0 21.52 20.77
14-04-17 21.43 21.43 21.43 0 21.43 20.68
14-04-16 21.40 21.40 21.40 0 21.40 20.65
14-04-15 21.16 21.16 21.16 0 21.16 20.42
14-04-14 21.03 21.03 21.03 0 21.03 20.29
14-04-11 20.88 20.88 20.88 0 20.88 20.15
14-04-10 21.10 21.10 21.10 0 21.10 20.36
Date Open High Low Vol Cls adjCls
14-04-09 21.57 21.57 21.57 0 21.57 20.81
14-04-08 21.32 21.32 21.32 0 21.32 20.57
14-04-07 21.22 21.22 21.22 0 21.22 20.48
14-04-04 21.48 21.48 21.48 0 21.48 20.73
14-04-03 21.78 21.78 21.78 0 21.78 21.02
14-04-02 21.84 21.84 21.84 0 21.84 21.07
14-04-01 21.77 21.77 21.77 0 21.77 21.01
14-03-31 21.60 21.60 21.60 0 21.60 20.84
14-03-28 21.40 21.40 21.40 0 21.40 20.65
Date Open High Low Vol Cls adjCls
14-03-27 21.30 21.30 21.30 0 21.30 20.55
14-03-26 21.35 21.35 21.35 0 21.35 20.60
14-03-25 21.53 21.53 21.53 0 21.53 20.78
14-03-24 21.45 21.45 21.45 0 21.45 20.70
14-03-21 21.59 21.59 21.59 0 21.59 20.83
14-03-20 21.66 21.66 21.66 0 21.66 20.90
14-03-19 21.54 21.54 21.54 0 21.54 20.79
14-03-18 21.68 21.68 21.68 0 21.68 20.92
14-03-17 21.50 21.50 21.50 0 21.50 20.75
Date Open High Low Vol Cls adjCls
14-03-14 21.31 21.31 21.31 0 21.31 20.56
14-03-13 21.35 21.35 21.35 0 21.35 20.60
14-03-12 21.61 21.61 21.61 0 21.61 20.85
14-03-11 21.58 21.58 21.58 0 21.58 20.82
14-03-10 21.70 21.70 21.70 0 21.70 20.94
14-03-07 21.73 21.73 21.73 0 21.73 20.97
14-03-06 21.72 21.72 21.72 0 21.72 20.96
14-03-05 21.69 21.69 21.69 0 21.69 20.93
14-03-04 21.69 21.69 21.69 0 21.69 20.93
Date Open High Low Vol Cls adjCls
14-03-03 21.34 21.34 21.34 0 21.34 20.59
14-02-28 21.50 21.50 21.50 0 21.50 20.75
14-02-27 21.46 21.46 21.46 0 21.46 20.71
14-02-26 21.35 21.35 21.35 0 21.35 20.60
14-02-25 21.33 21.33 21.33 0 21.33 20.58
14-02-24 21.35 21.35 21.35 0 21.35 20.60
14-02-21 21.22 21.22 21.22 0 21.22 20.48
14-02-20 21.24 21.24 21.24 0 21.24 20.50
14-02-19 21.09 21.09 21.09 0 21.09 20.35
Date Open High Low Vol Cls adjCls
14-02-18 21.24 21.24 21.24 0 21.24 20.50
14-02-14 21.18 21.18 21.18 0 21.18 20.44
14-02-13 21.09 21.09 21.09 0 21.09 20.35
14-02-12 20.95 20.95 20.95 0 20.95 20.22
14-02-11 20.92 20.92 20.92 0 20.92 20.19
14-02-10 20.70 20.70 20.70 0 20.70 19.97
14-02-07 20.66 20.66 20.66 0 20.66 19.94
14-02-06 20.40 20.40 20.40 0 20.40 19.69
14-02-05 20.14 20.14 20.14 0 20.14 19.43
Date Open High Low Vol Cls adjCls
14-02-04 20.18 20.18 20.18 0 20.18 19.47
14-02-03 20.02 20.02 20.02 0 20.02 19.32
14-01-31 20.52 20.52 20.52 0 20.52 19.80
14-01-30 20.65 20.65 20.65 0 20.65 19.93
14-01-29 20.40 20.40 20.40 0 20.40 19.69
14-01-28 20.62 20.62 20.62 0 20.62 19.90
14-01-27 20.47 20.47 20.47 0 20.47 19.75
14-01-24 20.60 20.60 20.60 0 20.60 19.88
14-01-23 21.06 21.06 21.06 0 21.06 20.32
Date Open High Low Vol Cls adjCls
14-01-22 21.25 21.25 21.25 0 21.25 20.51
14-01-21 21.21 21.21 21.21 0 21.21 20.47
14-01-17 21.15 21.15 21.15 0 21.15 20.41
14-01-16 21.22 21.22 21.22 0 21.22 20.48
14-01-15 21.25 21.25 21.25 0 21.25 20.51
14-01-14 21.14 21.14 21.14 0 21.14 20.40
14-01-13 20.90 20.90 20.90 0 20.90 20.17
14-01-10 21.16 21.16 21.16 0 21.16 20.42
14-01-09 21.10 21.10 21.10 0 21.10 20.36
Date Open High Low Vol Cls adjCls
14-01-08 21.09 21.09 21.09 0 21.09 20.35
14-01-07 21.08 21.08 21.08 0 21.08 20.34
14-01-06 20.94 20.94 20.94 0 20.94 20.21
14-01-03 21.01 21.01 21.01 0 21.01 20.27
14-01-02 21.00 21.00 21.00 0 21.00 20.26
13-12-31 21.19 21.19 21.19 0 21.19 20.45
13-12-30 21.10 21.10 21.10 0 21.10 20.36
13-12-27 21.10 21.10 21.10 0 21.10 20.36
13-12-26 21.11 21.11 21.11 0 21.11 20.37
Date Open High Low Vol Cls adjCls
13-12-24 21.03 21.03 21.03 0 21.03 20.29
13-12-23 20.96 20.96 20.96 0 20.96 20.23
13-12-20 20.84 20.84 20.84 0 20.84 20.11
13-12-19 20.70 20.70 20.70 0 20.70 19.97
13-12-18 20.73 20.73 20.73 0 20.73 20.00
13-12-17 20.41 20.41 20.41 0 20.41 19.70
13-12-16 20.46 20.46 20.46 0 20.46 19.74
13-12-13 20.32 20.32 20.32 0 20.32 19.61
13-12-12 20.30 20.30 20.30 0 20.30 19.59
Date Open High Low Vol Cls adjCls
13-12-11 20.62 20.62 20.62 0 20.62 19.64
13-12-10 20.88 20.88 20.88 0 20.88 19.88
13-12-09 20.95 20.95 20.95 0 20.95 19.95
13-12-06 20.91 20.91 20.91 0 20.91 19.91
13-12-05 20.70 20.70 20.70 0 20.70 19.71
13-12-04 20.76 20.76 20.76 0 20.76 19.77
13-12-03 20.78 20.78 20.78 0 20.78 19.79
13-12-02 20.85 20.85 20.85 0 20.85 19.86
13-11-29 20.92 20.92 20.92 0 20.92 19.92
Date Open High Low Vol Cls adjCls
13-11-27 20.93 20.93 20.93 0 20.93 19.93
13-11-26 20.87 20.87 20.87 0 20.87 19.88
13-11-25 20.85 20.85 20.85 0 20.85 19.86
13-11-22 20.87 20.87 20.87 0 20.87 19.88
13-11-21 20.77 20.77 20.77 0 20.77 19.78
13-11-20 20.57 20.57 20.57 0 20.57 19.59
13-11-19 20.64 20.64 20.64 0 20.64 19.66
13-11-18 20.70 20.70 20.70 0 20.70 19.71
13-11-15 20.80 20.80 20.80 0 20.80 19.81
Date Open High Low Vol Cls adjCls
13-11-14 20.71 20.71 20.71 0 20.71 19.72
13-11-13 20.62 20.62 20.62 0 20.62 19.64
13-11-12 20.44 20.44 20.44 0 20.44 19.47
13-11-11 20.48 20.48 20.48 0 20.48 19.50
13-11-08 20.46 20.46 20.46 0 20.46 19.48
13-11-07 20.18 20.18 20.18 0 20.18 19.22
13-11-06 20.47 20.47 20.47 0 20.47 19.49
13-11-05 20.40 20.40 20.40 0 20.40 19.43
13-11-04 20.46 20.46 20.46 0 20.46 19.48
Date Open High Low Vol Cls adjCls
13-11-01 20.37 20.37 20.37 0 20.37 19.40
13-10-31 20.33 20.33 20.33 0 20.33 19.36
13-10-30 20.40 20.40 20.40 0 20.40 19.43
13-10-29 20.52 20.52 20.52 0 20.52 19.54
13-10-28 20.42 20.42 20.42 0 20.42 19.45
13-10-25 20.41 20.41 20.41 0 20.41 19.44
13-10-24 20.33 20.33 20.33 0 20.33 19.36
13-10-23 20.25 20.25 20.25 0 20.25 19.28
13-10-22 20.35 20.35 20.35 0 20.35 19.38
Date Open High Low Vol Cls adjCls
13-10-21 20.24 20.24 20.24 0 20.24 19.28
13-10-18 20.24 20.24 20.24 0 20.24 19.28
13-10-17 20.10 20.10 20.10 0 20.10 19.14
13-10-16 19.95 19.95 19.95 0 19.95 19.00
13-10-15 19.68 19.68 19.68 0 19.68 18.74
13-10-14 19.82 19.82 19.82 0 19.82 18.88
13-10-11 19.74 19.74 19.74 0 19.74 18.80
13-10-10 19.60 19.60 19.60 0 19.60 18.67
13-10-09 19.17 19.17 19.17 0 19.17 18.26
Date Open High Low Vol Cls adjCls
13-10-08 19.19 19.19 19.19 0 19.19 18.28
13-10-07 19.44 19.44 19.44 0 19.44 18.51
13-10-04 19.62 19.62 19.62 0 19.62 18.68
13-10-03 19.48 19.48 19.48 0 19.48 18.55
13-10-02 19.66 19.66 19.66 0 19.66 18.72
13-10-01 19.68 19.68 19.68 0 19.68 18.74
13-09-30 19.51 19.51 19.51 0 19.51 18.58
13-09-27 19.60 19.60 19.60 0 19.60 18.67
13-09-26 19.68 19.68 19.68 0 19.68 18.74
Date Open High Low Vol Cls adjCls
13-09-25 19.60 19.60 19.60 0 19.60 18.67
13-09-24 19.64 19.64 19.64 0 19.64 18.70
13-09-23 19.67 19.67 19.67 0 19.67 18.73
13-09-20 19.76 19.76 19.76 0 19.76 18.82
13-09-19 19.89 19.89 19.89 0 19.89 18.94
13-09-18 19.92 19.92 19.92 0 19.92 18.97
13-09-17 19.69 19.69 19.69 0 19.69 18.75
13-09-16 19.59 19.59 19.59 0 19.59 18.66
13-09-13 19.49 19.49 19.49 0 19.49 18.56
Date Open High Low Vol Cls adjCls
13-09-12 19.43 19.43 19.43 0 19.43 18.50
13-09-11 19.50 19.50 19.50 0 19.50 18.57
13-09-10 19.44 19.44 19.44 0 19.44 18.51
13-09-09 19.29 19.29 19.29 0 19.29 18.37
13-09-06 19.08 19.08 19.08 0 19.08 18.17
13-09-05 19.07 19.07 19.07 0 19.07 18.16
13-09-04 19.04 19.04 19.04 0 19.04 18.13
13-09-03 18.87 18.87 18.87 0 18.87 17.97
13-08-30 18.80 18.80 18.80 0 18.80 17.90
Date Open High Low Vol Cls adjCls
13-08-29 18.89 18.89 18.89 0 18.89 17.99
13-08-28 18.83 18.83 18.83 0 18.83 17.93
13-08-27 18.77 18.77 18.77 0 18.77 17.88
13-08-26 19.10 19.10 19.10 0 19.10 18.19
13-08-23 19.16 19.16 19.16 0 19.16 18.25
13-08-22 19.09 19.09 19.09 0 19.09 18.18
13-08-21 18.91 18.91 18.91 0 18.91 18.01
13-08-20 19.02 19.02 19.02 0 19.02 18.11
13-08-19 18.91 18.91 18.91 0 18.91 18.01
Date Open High Low Vol Cls adjCls
13-08-16 19.03 19.03 19.03 0 19.03 18.12
13-08-15 19.09 19.09 19.09 0 19.09 18.18
13-08-14 19.38 19.38 19.38 0 19.38 18.46
13-08-13 19.48 19.48 19.48 0 19.48 18.55
13-08-12 19.44 19.44 19.44 0 19.44 18.51
13-08-09 19.45 19.45 19.45 0 19.45 18.52
13-08-08 19.50 19.50 19.50 0 19.50 18.57
13-08-07 19.42 19.42 19.42 0 19.42 18.49
13-08-06 19.50 19.50 19.50 0 19.50 18.57
Date Open High Low Vol Cls adjCls
13-08-05 19.63 19.63 19.63 0 19.63 18.69
13-08-02 19.65 19.65 19.65 0 19.65 18.71
13-08-01 19.63 19.63 19.63 0 19.63 18.69
13-07-31 19.36 19.36 19.36 0 19.36 18.44
13-07-30 19.36 19.36 19.36 0 19.36 18.44
13-07-29 19.33 19.33 19.33 0 19.33 18.41
13-07-26 19.41 19.41 19.41 0 19.41 18.48
13-07-25 19.41 19.41 19.41 0 19.41 18.48
13-07-24 19.34 19.34 19.34 0 19.34 18.42
Date Open High Low Vol Cls adjCls
13-07-23 19.42 19.42 19.42 0 19.42 18.49
13-07-22 19.45 19.45 19.45 0 19.45 18.52
13-07-19 19.41 19.41 19.41 0 19.41 18.48
13-07-18 19.38 19.38 19.38 0 19.38 18.46
13-07-17 19.27 19.27 19.27 0 19.27 18.35
13-07-16 19.21 19.21 19.21 0 19.21 18.29
13-07-15 19.29 19.29 19.29 0 19.29 18.37
13-07-12 19.25 19.25 19.25 0 19.25 18.33
13-07-11 19.19 19.19 19.19 0 19.19 18.28
Date Open High Low Vol Cls adjCls
13-07-10 18.93 18.93 18.93 0 18.93 18.03
13-07-09 18.92 18.92 18.92 0 18.92 18.02
13-07-08 18.78 18.78 18.78 0 18.78 17.88
13-07-05 18.68 18.68 18.68 0 18.68 17.79
13-07-03 18.48 18.48 18.48 0 18.48 17.60
13-07-02 18.47 18.47 18.47 0 18.47 17.59
13-07-01 18.47 18.47 18.47 0 18.47 17.59
13-06-28 18.34 18.34 18.34 0 18.34 17.47
13-06-27 18.41 18.41 18.41 0 18.41 17.53
Date Open High Low Vol Cls adjCls
13-06-26 18.27 18.27 18.27 0 18.27 17.40
13-06-25 18.10 18.10 18.10 0 18.10 17.24
13-06-24 17.92 17.92 17.92 0 17.92 17.07
13-06-21 18.14 18.14 18.14 0 18.14 17.28
13-06-20 18.10 18.10 18.10 0 18.10 17.24
13-06-19 18.57 18.57 18.57 0 18.57 17.68
13-06-18 18.83 18.83 18.83 0 18.83 17.93
13-06-17 18.68 18.68 18.68 0 18.68 17.79
13-06-14 18.54 18.54 18.54 0 18.54 17.66
Date Open High Low Vol Cls adjCls
13-06-13 18.65 18.65 18.65 0 18.65 17.76
13-06-12 18.36 18.36 18.36 0 18.36 17.48
13-06-11 18.52 18.52 18.52 0 18.52 17.64
13-06-10 18.72 18.72 18.72 0 18.72 17.83
13-06-07 18.71 18.71 18.71 0 18.71 17.82
13-06-06 18.48 18.48 18.48 0 18.48 17.60
13-06-05 18.31 18.31 18.31 0 18.31 17.44
13-06-04 18.56 18.56 18.56 0 18.56 17.68
13-06-03 18.67 18.67 18.67 0 18.67 17.78
Date Open High Low Vol Cls adjCls
13-05-31 18.58 18.58 18.58 0 18.58 17.69
13-05-30 18.84 18.84 18.84 0 18.84 17.94
13-05-29 18.75 18.75 18.75 0 18.75 17.86
13-05-28 18.89 18.89 18.89 0 18.89 17.99
13-05-24 18.76 18.76 18.76 0 18.76 17.87
13-05-23 18.77 18.77 18.77 0 18.77 17.88
13-05-22 18.82 18.82 18.82 0 18.82 17.92
13-05-21 19.00 19.00 19.00 0 19.00 18.09
13-05-20 18.97 18.97 18.97 0 18.97 18.07
Date Open High Low Vol Cls adjCls
13-05-17 18.97 18.97 18.97 0 18.97 18.07
13-05-16 18.78 18.78 18.78 0 18.78 17.88
13-05-15 18.87 18.87 18.87 0 18.87 17.97
13-05-14 18.78 18.78 18.78 0 18.78 17.88
13-05-13 18.58 18.58 18.58 0 18.58 17.69
13-05-10 18.59 18.59 18.59 0 18.59 17.70
13-05-09 18.50 18.50 18.50 0 18.50 17.62
13-05-08 18.56 18.56 18.56 0 18.56 17.68
13-05-07 18.47 18.47 18.47 0 18.47 17.59
Date Open High Low Vol Cls adjCls
13-05-06 18.37 18.37 18.37 0 18.37 17.49
13-05-03 18.32 18.32 18.32 0 18.32 17.45
13-05-02 18.11 18.11 18.11 0 18.11 17.25
13-05-01 17.93 17.93 17.93 0 17.93 17.08
13-04-30 18.13 18.13 18.13 0 18.13 17.27
13-04-29 18.07 18.07 18.07 0 18.07 17.21
13-04-26 17.95 17.95 17.95 0 17.95 17.09
13-04-25 17.99 17.99 17.99 0 17.99 17.13
13-04-24 17.91 17.91 17.91 0 17.91 17.06
Date Open High Low Vol Cls adjCls
13-04-23 17.89 17.89 17.89 0 17.89 17.04
13-04-22 17.70 17.70 17.70 0 17.70 16.86
13-04-19 17.62 17.62 17.62 0 17.62 16.78
13-04-18 17.45 17.45 17.45 0 17.45 16.62
13-04-17 17.56 17.56 17.56 0 17.56 16.72
13-04-16 17.83 17.83 17.83 0 17.83 16.98
13-04-15 17.56 17.56 17.56 0 17.56 16.72
13-04-12 18.02 18.02 18.02 0 18.02 17.16
13-04-11 18.07 18.07 18.07 0 18.07 17.21
Date Open High Low Vol Cls adjCls
13-04-10 18.00 18.00 18.00 0 18.00 17.14
13-04-09 17.77 17.77 17.77 0 17.77 16.92
13-04-08 17.73 17.73 17.73 0 17.73 16.88
13-04-05 17.60 17.60 17.60 0 17.60 16.76
13-04-04 17.67 17.67 17.67 0 17.67 16.83
13-04-03 17.59 17.59 17.59 0 17.59 16.75
13-04-02 17.79 17.79 17.79 0 17.79 16.94
13-04-01 17.73 17.73 17.73 0 17.73 16.88
13-03-28 17.83 17.83 17.83 0 17.83 16.98
Date Open High Low Vol Cls adjCls
13-03-27 17.76 17.76 17.76 0 17.76 16.91
13-03-26 17.76 17.76 17.76 0 17.76 16.91
13-03-25 17.63 17.63 17.63 0 17.63 16.79
13-03-22 17.68 17.68 17.68 0 17.68 16.84
13-03-21 17.57 17.57 17.57 0 17.57 16.73
13-03-20 17.72 17.72 17.72 0 17.72 16.88
13-03-19 17.59 17.59 17.59 0 17.59 16.75
13-03-18 17.64 17.64 17.64 0 17.64 16.80
13-03-15 17.73 17.73 17.73 0 17.73 16.88
Date Open High Low Vol Cls adjCls
13-03-14 17.76 17.76 17.76 0 17.76 16.91
13-03-13 17.66 17.66 17.66 0 17.66 16.82
13-03-12 17.62 17.62 17.62 0 17.62 16.78
13-03-11 17.66 17.66 17.66 0 17.66 16.82
13-03-08 17.61 17.61 17.61 0 17.61 16.77
13-03-07 17.52 17.52 17.52 0 17.52 16.68
13-03-06 17.48 17.48 17.48 0 17.48 16.65
13-03-05 17.45 17.45 17.45 0 17.45 16.62
13-03-04 17.28 17.28 17.28 0 17.28 16.46
Date Open High Low Vol Cls adjCls
13-03-01 17.20 17.20 17.20 0 17.20 16.38
13-02-28 17.16 17.16 17.16 0 17.16 16.34
13-02-27 17.17 17.17 17.17 0 17.17 16.35
13-02-26 16.95 16.95 16.95 0 16.95 16.14
13-02-25 16.85 16.85 16.85 0 16.85 16.05
13-02-22 17.17 17.17 17.17 0 17.17 16.35
13-02-21 17.01 17.01 17.01 0 17.01 16.20
13-02-20 17.13 17.13 17.13 0 17.13 16.31
13-02-19 17.36 17.36 17.36 0 17.36 16.53
Date Open High Low Vol Cls adjCls
13-02-15 17.23 17.23 17.23 0 17.23 16.41
13-02-14 17.25 17.25 17.25 0 17.25 16.43
13-02-13 17.23 17.23 17.23 0 17.23 16.41
13-02-12 17.21 17.21 17.21 0 17.21 16.39
13-02-11 17.17 17.17 17.17 0 17.17 16.35
13-02-08 17.19 17.19 17.19 0 17.19 16.37
13-02-07 17.09 17.09 17.09 0 17.09 16.28
13-02-06 17.12 17.12 17.12 0 17.12 16.30
13-02-05 17.10 17.10 17.10 0 17.10 16.28
Date Open High Low Vol Cls adjCls
13-02-04 16.92 16.92 16.92 0 16.92 16.11
13-02-01 17.12 17.12 17.12 0 17.12 16.30
13-01-31 16.95 16.95 16.95 0 16.95 16.14
13-01-30 16.97 16.97 16.97 0 16.97 16.16
13-01-29 17.05 17.05 17.05 0 17.05 16.24
13-01-28 16.98 16.98 16.98 0 16.98 16.17
13-01-25 17.00 17.00 17.00 0 17.00 16.19
13-01-24 16.90 16.90 16.90 0 16.90 16.09
13-01-23 16.89 16.89 16.89 0 16.89 16.08
Date Open High Low Vol Cls adjCls
13-01-22 16.87 16.87 16.87 0 16.87 16.07
13-01-18 16.78 16.78 16.78 0 16.78 15.98
13-01-17 16.73 16.73 16.73 0 16.73 15.93
13-01-16 16.63 16.63 16.63 0 16.63 15.84
13-01-15 16.63 16.63 16.63 0 16.63 15.84
13-01-14 16.60 16.60 16.60 0 16.60 15.81
13-01-11 16.61 16.61 16.61 0 16.61 15.82
13-01-10 16.61 16.61 16.61 0 16.61 15.82
13-01-09 16.50 16.50 16.50 0 16.50 15.71
Date Open High Low Vol Cls adjCls
13-01-08 16.44 16.44 16.44 0 16.44 15.66
13-01-07 16.49 16.49 16.49 0 16.49 15.70
13-01-04 16.54 16.54 16.54 0 16.54 15.75
13-01-03 16.45 16.45 16.45 0 16.45 15.67
13-01-02 16.47 16.47 16.47 0 16.47 15.68
12-12-31 16.06 16.06 16.06 0 16.06 15.29
12-12-28 15.78 15.78 15.78 0 15.78 15.03
12-12-27 15.95 15.95 15.95 0 15.95 15.19
12-12-26 15.96 15.96 15.96 0 15.96 15.20
Date Open High Low Vol Cls adjCls
12-12-24 16.05 16.05 16.05 0 16.05 15.29
12-12-21 16.09 16.09 16.09 0 16.09 15.32
12-12-20 16.23 16.23 16.23 0 16.23 15.46
12-12-19 16.14 16.14 16.14 0 16.14 15.37
12-12-18 16.24 16.24 16.24 0 16.24 15.47
12-12-17 16.05 16.05 16.05 0 16.05 15.29
12-12-14 15.86 15.86 15.86 0 15.86 15.10
12-12-13 15.92 15.92 15.92 0 15.92 15.16
12-12-12 16.30 16.30 16.30 0 16.30 15.26
Date Open High Low Vol Cls adjCls
12-12-11 16.30 16.30 16.30 0 16.30 15.26
12-12-10 16.20 16.20 16.20 0 16.20 15.16
12-12-07 16.18 16.18 16.18 0 16.18 15.14
12-12-06 16.13 16.13 16.13 0 16.13 15.10
12-12-05 16.08 16.08 16.08 0 16.08 15.05
12-12-04 16.05 16.05 16.05 0 16.05 15.02
12-12-03 16.07 16.07 16.07 0 16.07 15.04
12-11-30 16.14 16.14 16.14 0 16.14 15.11
12-11-29 16.14 16.14 16.14 0 16.14 15.11
Date Open High Low Vol Cls adjCls
12-11-28 16.05 16.05 16.05 0 16.05 15.02
12-11-27 15.92 15.92 15.92 0 15.92 14.90
12-11-26 16.00 16.00 16.00 0 16.00 14.98
12-11-23 16.02 16.02 16.02 0 16.02 14.99
12-11-21 15.82 15.82 15.82 0 15.82 14.81
12-11-20 15.77 15.77 15.77 0 15.77 14.76
12-11-19 15.76 15.76 15.76 0 15.76 14.75
12-11-16 15.45 15.45 15.45 0 15.45 14.46
12-11-15 15.36 15.36 15.36 0 15.36 14.38
Date Open High Low Vol Cls adjCls
12-11-14 15.39 15.39 15.39 0 15.39 14.40
12-11-13 15.62 15.62 15.62 0 15.62 14.62
12-11-12 15.68 15.68 15.68 0 15.68 14.68
12-11-09 15.68 15.68 15.68 0 15.68 14.68
12-11-08 15.65 15.65 15.65 0 15.65 14.65
12-11-07 15.85 15.85 15.85 0 15.85 14.84
12-11-06 16.22 16.22 16.22 0 16.22 15.18
12-11-05 16.09 16.09 16.09 0 16.09 15.06
12-11-02 16.04 16.04 16.04 0 16.04 15.01
Date Open High Low Vol Cls adjCls
12-11-01 16.20 16.20 16.20 0 16.20 15.16
12-10-31 16.00 16.00 16.00 0 16.00 14.98
12-10-26 15.99 15.99 15.99 0 15.99 14.97
12-10-25 16.01 16.01 16.01 0 16.01 14.99
12-10-24 15.96 15.96 15.96 0 15.96 14.94
12-10-23 16.01 16.01 16.01 0 16.01 14.99
12-10-22 16.22 16.22 16.22 0 16.22 15.18
12-10-19 16.22 16.22 16.22 0 16.22 15.18
12-10-18 16.49 16.49 16.49 0 16.49 15.43
Date Open High Low Vol Cls adjCls
12-10-17 16.53 16.53 16.53 0 16.53 15.47
12-10-16 16.45 16.45 16.45 0 16.45 15.40
12-10-15 16.29 16.29 16.29 0 16.29 15.25
12-10-12 16.16 16.16 16.16 0 16.16 15.13
12-10-11 16.22 16.22 16.22 0 16.22 15.18
12-10-10 16.20 16.20 16.20 0 16.20 15.16
12-10-09 16.30 16.30 16.30 0 16.30 15.26
12-10-08 16.47 16.47 16.47 0 16.47 15.42
12-10-05 16.53 16.53 16.53 0 16.53 15.47
Date Open High Low Vol Cls adjCls
12-10-04 16.53 16.53 16.53 0 16.53 15.47
12-10-03 16.41 16.41 16.41 0 16.41 15.36
12-10-02 16.35 16.35 16.35 0 16.35 15.30
12-10-01 16.33 16.33 16.33 0 16.33 15.28
12-09-28 16.30 16.30 16.30 0 16.30 15.26
12-09-27 16.37 16.37 16.37 0 16.37 15.32
12-09-26 16.21 16.21 16.21 0 16.21 15.17
12-09-25 16.30 16.30 16.30 0 16.30 15.26
12-09-24 16.49 16.49 16.49 0 16.49 15.43
Date Open High Low Vol Cls adjCls
12-09-21 16.53 16.53 16.53 0 16.53 15.47
12-09-20 16.53 16.53 16.53 0 16.53 15.47
12-09-19 16.55 16.55 16.55 0 16.55 15.49
12-09-18 16.53 16.53 16.53 0 16.53 15.47
12-09-17 16.56 16.56 16.56 0 16.56 15.50
12-09-14 16.63 16.63 16.63 0 16.63 15.57
12-09-13 16.54 16.54 16.54 0 16.54 15.48
12-09-12 16.29 16.29 16.29 0 16.29 15.25
12-09-11 16.24 16.24 16.24 0 16.24 15.20
Date Open High Low Vol Cls adjCls
12-09-10 16.19 16.19 16.19 0 16.19 15.15
12-09-07 16.29 16.29 16.29 0 16.29 15.25
12-09-06 16.22 16.22 16.22 0 16.22 15.18
12-09-05 15.89 15.89 15.89 0 15.89 14.87
12-09-04 15.90 15.90 15.90 0 15.90 14.88
12-08-31 15.89 15.89 15.89 0 15.89 14.87
12-08-30 15.81 15.81 15.81 0 15.81 14.80
12-08-29 15.93 15.93 15.93 0 15.93 14.91
12-08-28 15.92 15.92 15.92 0 15.92 14.90
Date Open High Low Vol Cls adjCls
12-08-27 15.91 15.91 15.91 0 15.91 14.89
12-08-24 15.92 15.92 15.92 0 15.92 14.90
12-08-23 15.83 15.83 15.83 0 15.83 14.82
12-08-22 15.95 15.95 15.95 0 15.95 14.93
12-08-21 15.95 15.95 15.95 0 15.95 14.93
12-08-20 15.99 15.99 15.99 0 15.99 14.97
12-08-17 16.00 16.00 16.00 0 16.00 14.98
12-08-16 15.96 15.96 15.96 0 15.96 14.94
12-08-15 15.84 15.84 15.84 0 15.84 14.83
Date Open High Low Vol Cls adjCls
12-08-14 15.80 15.80 15.80 0 15.80 14.79
12-08-13 15.80 15.80 15.80 0 15.80 14.79
12-08-10 15.82 15.82 15.82 0 15.82 14.81
12-08-09 15.79 15.79 15.79 0 15.79 14.78
12-08-08 15.77 15.77 15.77 0 15.77 14.76
12-08-07 15.76 15.76 15.76 0 15.76 14.75
12-08-06 15.67 15.67 15.67 0 15.67 14.67
12-08-03 15.63 15.63 15.63 0 15.63 14.63
12-08-02 15.32 15.32 15.32 0 15.32 14.34
Date Open High Low Vol Cls adjCls
12-08-01 15.43 15.43 15.43 0 15.43 14.44
12-07-31 15.50 15.50 15.50 0 15.50 14.51
12-07-30 15.57 15.57 15.57 0 15.57 14.57
12-07-27 15.59 15.59 15.59 0 15.59 14.59
12-07-26 15.28 15.28 15.28 0 15.28 14.30
12-07-25 15.04 15.04 15.04 0 15.04 14.08
12-07-24 15.04 15.04 15.04 0 15.04 14.08
12-07-23 15.19 15.19 15.19 0 15.19 14.22
12-07-20 15.34 15.34 15.34 0 15.34 14.36
Date Open High Low Vol Cls adjCls
12-07-19 15.50 15.50 15.50 0 15.50 14.51
12-07-18 15.47 15.47 15.47 0 15.47 14.48
12-07-17 15.36 15.36 15.36 0 15.36 14.38
12-07-16 15.26 15.26 15.26 0 15.26 14.28
12-07-13 15.30 15.30 15.30 0 15.30 14.32
12-07-12 15.05 15.05 15.05 0 15.05 14.09
12-07-11 15.12 15.12 15.12 0 15.12 14.15
12-07-10 15.13 15.13 15.13 0 15.13 14.16
12-07-09 15.27 15.27 15.27 0 15.27 14.29
Date Open High Low Vol Cls adjCls
12-07-06 15.30 15.30 15.30 0 15.30 14.32
12-07-05 15.45 15.45 15.45 0 15.45 14.46
12-07-03 15.51 15.51 15.51 0 15.51 14.52
12-07-02 15.40 15.40 15.40 0 15.40 14.41
12-06-29 15.34 15.34 15.34 0 15.34 14.36
12-06-28 14.96 14.96 14.96 0 14.96 14.00
12-06-27 14.98 14.98 14.98 0 14.98 14.02
12-06-26 14.84 14.84 14.84 0 14.84 13.89
12-06-25 14.77 14.77 14.77 0 14.77 13.82
Date Open High Low Vol Cls adjCls
12-06-22 15.01 15.01 15.01 0 15.01 14.05
12-06-21 14.89 14.89 14.89 0 14.89 13.94
12-06-20 15.24 15.24 15.24 0 15.24 14.26
12-06-19 15.27 15.27 15.27 0 15.27 14.29
12-06-18 15.11 15.11 15.11 0 15.11 14.14
12-06-15 15.07 15.07 15.07 0 15.07 14.11
12-06-14 14.92 14.92 14.92 0 14.92 13.96
12-06-13 14.76 14.76 14.76 0 14.76 13.82
12-06-12 14.88 14.88 14.88 0 14.88 13.93
Date Open High Low Vol Cls adjCls
12-06-11 14.70 14.70 14.70 0 14.70 13.76
12-06-08 14.92 14.92 14.92 0 14.92 13.96
12-06-07 14.79 14.79 14.79 0 14.79 13.84
12-06-06 14.81 14.81 14.81 0 14.81 13.86
12-06-05 14.47 14.47 14.47 0 14.47 13.54
12-06-04 14.37 14.37 14.37 0 14.37 13.45
12-06-01 14.38 14.38 14.38 0 14.38 13.46
12-05-31 14.76 14.76 14.76 0 14.76 13.82
12-05-30 14.79 14.79 14.79 0 14.79 13.84
Date Open High Low Vol Cls adjCls
12-05-29 15.02 15.02 15.02 0 15.02 14.06
12-05-25 14.85 14.85 14.85 0 14.85 13.90
12-05-24 14.88 14.88 14.88 0 14.88 13.93
12-05-23 14.85 14.85 14.85 0 14.85 13.90
12-05-22 14.81 14.81 14.81 0 14.81 13.86
12-05-21 14.81 14.81 14.81 0 14.81 13.86
12-05-18 14.55 14.55 14.55 0 14.55 13.62
12-05-17 14.67 14.67 14.67 0 14.67 13.73
12-05-16 14.92 14.92 14.92 0 14.92 13.96
Date Open High Low Vol Cls adjCls
12-05-15 15.00 15.00 15.00 0 15.00 14.04
12-05-14 15.07 15.07 15.07 0 15.07 14.11
12-05-11 15.25 15.25 15.25 0 15.25 14.27
12-05-10 15.29 15.29 15.29 0 15.29 14.31
12-05-09 15.25 15.25 15.25 0 15.25 14.27
12-05-08 15.34 15.34 15.34 0 15.34 14.36
12-05-07 15.40 15.40 15.40 0 15.40 14.41
12-05-04 15.39 15.39 15.39 0 15.39 14.40
12-05-03 15.65 15.65 15.65 0 15.65 14.65
Date Open High Low Vol Cls adjCls
12-05-02 15.79 15.79 15.79 0 15.79 14.78
12-05-01 15.81 15.81 15.81 0 15.81 14.80
12-04-30 15.73 15.73 15.73 0 15.73 14.72
12-04-27 15.81 15.81 15.81 0 15.81 14.80
12-04-26 15.76 15.76 15.76 0 15.76 14.75
12-04-25 15.65 15.65 15.65 0 15.65 14.65
12-04-24 15.42 15.42 15.42 0 15.42 14.43
12-04-23 15.36 15.36 15.36 0 15.36 14.38
12-04-20 15.51 15.51 15.51 0 15.51 14.52
Date Open High Low Vol Cls adjCls
12-04-19 15.49 15.49 15.49 0 15.49 14.50
12-04-18 15.57 15.57 15.57 0 15.57 14.57
12-04-17 15.64 15.64 15.64 0 15.64 14.64
12-04-16 15.40 15.40 15.40 0 15.40 14.41
12-04-13 15.40 15.40 15.40 0 15.40 14.41
12-04-12 15.60 15.60 15.60 0 15.60 14.60
12-04-11 15.38 15.38 15.38 0 15.38 14.40
12-04-10 15.25 15.25 15.25 0 15.25 14.27
12-04-09 15.53 15.53 15.53 0 15.53 14.54
Date Open High Low Vol Cls adjCls
12-04-05 15.72 15.72 15.72 0 15.72 14.71
12-04-04 15.73 15.73 15.73 0 15.73 14.72
12-04-03 15.91 15.91 15.91 0 15.91 14.89
12-04-02 15.97 15.97 15.97 0 15.97 14.95
12-03-30 15.84 15.84 15.84 0 15.84 14.83
12-03-29 15.80 15.80 15.80 0 15.80 14.79
12-03-28 15.82 15.82 15.82 0 15.82 14.81
12-03-27 15.90 15.90 15.90 0 15.90 14.88
12-03-26 15.95 15.95 15.95 0 15.95 14.93
Date Open High Low Vol Cls adjCls
12-03-23 15.73 15.73 15.73 0 15.73 14.72
12-03-22 15.67 15.67 15.67 0 15.67 14.67
12-03-21 15.79 15.79 15.79 0 15.79 14.78
12-03-20 15.81 15.81 15.81 0 15.81 14.80
12-03-19 15.87 15.87 15.87 0 15.87 14.85
12-03-16 15.81 15.81 15.81 0 15.81 14.80
12-03-15 15.79 15.79 15.79 0 15.79 14.78
12-03-14 15.69 15.69 15.69 0 15.69 14.69
12-03-13 15.72 15.72 15.72 0 15.72 14.71
Date Open High Low Vol Cls adjCls
12-03-12 15.43 15.43 15.43 0 15.43 14.44
12-03-09 15.44 15.44 15.44 0 15.44 14.45
12-03-08 15.37 15.37 15.37 0 15.37 14.39
12-03-07 15.21 15.21 15.21 0 15.21 14.24
12-03-06 15.09 15.09 15.09 0 15.09 14.12
12-03-05 15.34 15.34 15.34 0 15.34 14.36
12-03-02 15.40 15.40 15.40 0 15.40 14.41
12-03-01 15.47 15.47 15.47 0 15.47 14.48
12-02-29 15.37 15.37 15.37 0 15.37 14.39
Date Open High Low Vol Cls adjCls
12-02-28 15.46 15.46 15.46 0 15.46 14.47
12-02-27 15.42 15.42 15.42 0 15.42 14.43
12-02-24 15.40 15.40 15.40 0 15.40 14.41
12-02-23 15.38 15.38 15.38 0 15.38 14.40
12-02-22 15.30 15.30 15.30 0 15.30 14.32
12-02-21 15.35 15.35 15.35 0 15.35 14.37
12-02-17 15.36 15.36 15.36 0 15.36 14.38
12-02-16 15.34 15.34 15.34 0 15.34 14.36
12-02-15 15.15 15.15 15.15 0 15.15 14.18
Date Open High Low Vol Cls adjCls
12-02-14 15.23 15.23 15.23 0 15.23 14.25
12-02-13 15.25 15.25 15.25 0 15.25 14.27
12-02-10 15.13 15.13 15.13 0 15.13 14.16
12-02-09 15.25 15.25 15.25 0 15.25 14.27
12-02-08 15.22 15.22 15.22 0 15.22 14.25
12-02-07 15.19 15.19 15.19 0 15.19 14.22
12-02-06 15.16 15.16 15.16 0 15.16 14.19
12-02-03 15.17 15.17 15.17 0 15.17 14.20
12-02-02 14.94 14.94 14.94 0 14.94 13.98
Date Open High Low Vol Cls adjCls
12-02-01 14.92 14.92 14.92 0 14.92 13.96
12-01-31 14.75 14.75 14.75 0 14.75 13.81
12-01-30 14.76 14.76 14.76 0 14.76 13.82
12-01-27 14.81 14.81 14.81 0 14.81 13.86
12-01-26 14.81 14.81 14.81 0 14.81 13.86
12-01-25 14.89 14.89 14.89 0 14.89 13.94
12-01-24 14.75 14.75 14.75 0 14.75 13.81
12-01-23 14.75 14.75 14.75 0 14.75 13.81
12-01-20 14.75 14.75 14.75 0 14.75 13.81
Date Open High Low Vol Cls adjCls
12-01-19 14.74 14.74 14.74 0 14.74 13.80
12-01-18 14.66 14.66 14.66 0 14.66 13.72
12-01-17 14.48 14.48 14.48 0 14.48 13.55
12-01-13 14.43 14.43 14.43 0 14.43 13.51
12-01-12 14.51 14.51 14.51 0 14.51 13.58
12-01-11 14.47 14.47 14.47 0 14.47 13.54
12-01-10 14.46 14.46 14.46 0 14.46 13.53
12-01-09 14.32 14.32 14.32 0 14.32 13.40
12-01-06 14.28 14.28 14.28 0 14.28 13.37
Date Open High Low Vol Cls adjCls
12-01-05 14.31 14.31 14.31 0 14.31 13.39
12-01-04 14.26 14.26 14.26 0 14.26 13.35
12-01-03 14.26 14.26 14.26 0 14.26 13.35
11-12-30 14.05 14.05 14.05 0 14.05 13.15
11-12-29 14.11 14.11 14.11 0 14.11 13.21
11-12-28 13.95 13.95 13.95 0 13.95 13.06
11-12-27 14.14 14.14 14.14 0 14.14 13.23
11-12-23 14.14 14.14 14.14 0 14.14 13.23
11-12-22 14.02 14.02 14.02 0 14.02 13.12
Date Open High Low Vol Cls adjCls
11-12-21 13.90 13.90 13.90 0 13.90 13.01
11-12-20 13.87 13.87 13.87 0 13.87 12.98
11-12-19 13.45 13.45 13.45 0 13.45 12.59
11-12-16 13.62 13.62 13.62 0 13.62 12.75
11-12-15 13.56 13.56 13.56 0 13.56 12.69
11-12-14 13.50 13.50 13.50 0 13.50 12.64
11-12-13 13.67 13.67 13.67 0 13.67 12.79
11-12-12 14.02 14.02 14.02 0 14.02 12.93
11-12-09 14.24 14.24 14.24 0 14.24 13.13
Date Open High Low Vol Cls adjCls
11-12-08 13.99 13.99 13.99 0 13.99 12.90
11-12-07 14.31 14.31 14.31 0 14.31 13.19
11-12-06 14.28 14.28 14.28 0 14.28 13.17
11-12-05 14.28 14.28 14.28 0 14.28 13.17
11-12-02 14.12 14.12 14.12 0 14.12 13.02
11-12-01 14.12 14.12 14.12 0 14.12 13.02
11-11-30 14.15 14.15 14.15 0 14.15 13.05
11-11-29 13.54 13.54 13.54 0 13.54 12.48
11-11-28 13.52 13.52 13.52 0 13.52 12.46
Date Open High Low Vol Cls adjCls
11-11-25 13.10 13.10 13.10 0 13.10 12.08
11-11-23 13.15 13.15 13.15 0 13.15 12.12
11-11-22 13.46 13.46 13.46 0 13.46 12.41
11-11-21 13.53 13.53 13.53 0 13.53 12.47
11-11-18 13.79 13.79 13.79 0 13.79 12.71
11-11-17 13.80 13.80 13.80 0 13.80 12.72
11-11-16 14.03 14.03 14.03 0 14.03 12.94
11-11-15 14.27 14.27 14.27 0 14.27 13.16
11-11-14 14.19 14.19 14.19 0 14.19 13.08
Date Open High Low Vol Cls adjCls
11-11-11 14.33 14.33 14.33 0 14.33 13.21
11-11-10 14.04 14.04 14.04 0 14.04 12.94
11-11-09 13.93 13.93 13.93 0 13.93 12.84
11-11-08 14.48 14.48 14.48 0 14.48 13.35
11-11-07 14.30 14.30 14.30 0 14.30 13.18
11-11-04 14.23 14.23 14.23 0 14.23 13.12
11-11-03 14.31 14.31 14.31 0 14.31 13.19
11-11-02 14.03 14.03 14.03 0 14.03 12.94
11-11-01 13.80 13.80 13.80 0 13.80 12.72
Date Open High Low Vol Cls adjCls
11-10-31 14.20 14.20 14.20 0 14.20 13.09
11-10-28 14.57 14.57 14.57 0 14.57 13.43
11-10-27 14.57 14.57 14.57 0 14.57 13.43
11-10-26 14.05 14.05 14.05 0 14.05 12.95
11-10-25 13.89 13.89 13.89 0 13.89 12.81
11-10-24 14.19 14.19 14.19 0 14.19 13.08
11-10-21 13.97 13.97 13.97 0 13.97 12.88
11-10-20 13.70 13.70 13.70 0 13.70 12.63
11-10-19 13.64 13.64 13.64 0 13.64 12.58
Date Open High Low Vol Cls adjCls
11-10-18 13.83 13.83 13.83 0 13.83 12.75
11-10-17 13.53 13.53 13.53 0 13.53 12.47
11-10-14 13.83 13.83 13.83 0 13.83 12.75
11-10-13 13.59 13.59 13.59 0 13.59 12.53
11-10-12 13.62 13.62 13.62 0 13.62 12.56
11-10-11 13.47 13.47 13.47 0 13.47 12.42
11-10-10 13.46 13.46 13.46 0 13.46 12.41
11-10-07 13.01 13.01 13.01 0 13.01 11.99
11-10-06 13.14 13.14 13.14 0 13.14 12.11
Date Open High Low Vol Cls adjCls
11-10-05 12.88 12.88 12.88 0 12.88 11.87
11-10-04 12.65 12.65 12.65 0 12.65 11.66
11-10-03 12.31 12.31 12.31 0 12.31 11.35
11-09-30 12.72 12.72 12.72 0 12.72 11.73
11-09-29 13.06 13.06 13.06 0 13.06 12.04
11-09-28 12.95 12.95 12.95 0 12.95 11.94
11-09-27 13.26 13.26 13.26 0 13.26 12.23
11-09-26 13.10 13.10 13.10 0 13.10 12.08
11-09-23 12.81 12.81 12.81 0 12.81 11.81
Date Open High Low Vol Cls adjCls
11-09-22 12.72 12.72 12.72 0 12.72 11.73
11-09-21 13.15 13.15 13.15 0 13.15 12.12
11-09-20 13.56 13.56 13.56 0 13.56 12.50
11-09-19 13.61 13.61 13.61 0 13.61 12.55
11-09-16 13.76 13.76 13.76 0 13.76 12.69
11-09-15 13.70 13.70 13.70 0 13.70 12.63
11-09-14 13.47 13.47 13.47 0 13.47 12.42
11-09-13 13.28 13.28 13.28 0 13.28 12.24
11-09-12 13.14 13.14 13.14 0 13.14 12.11
Date Open High Low Vol Cls adjCls
11-09-09 13.05 13.05 13.05 0 13.05 12.03
11-09-08 13.42 13.42 13.42 0 13.42 12.37
11-09-07 13.57 13.57 13.57 0 13.57 12.51
11-09-06 13.17 13.17 13.17 0 13.17 12.14
11-09-02 13.26 13.26 13.26 0 13.26 12.23
11-09-01 13.62 13.62 13.62 0 13.62 12.56
11-08-31 13.80 13.80 13.80 0 13.80 12.72
11-08-30 13.74 13.74 13.74 0 13.74 12.67
11-08-29 13.70 13.70 13.70 0 13.70 12.63
Date Open High Low Vol Cls adjCls
11-08-26 13.29 13.29 13.29 0 13.29 12.25
11-08-25 13.06 13.06 13.06 0 13.06 12.04
11-08-24 13.29 13.29 13.29 0 13.29 12.25
11-08-23 13.11 13.11 13.11 0 13.11 12.09
11-08-22 12.66 12.66 12.66 0 12.66 11.67
11-08-19 12.66 12.66 12.66 0 12.66 11.67
11-08-18 12.86 12.86 12.86 0 12.86 11.86
11-08-17 13.49 13.49 13.49 0 13.49 12.44
11-08-16 13.49 13.49 13.49 0 13.49 12.44
Date Open High Low Vol Cls adjCls
11-08-15 13.64 13.64 13.64 0 13.64 12.58
11-08-12 13.33 13.33 13.33 0 13.33 12.29
11-08-11 13.26 13.26 13.26 0 13.26 12.23
11-08-10 12.66 12.66 12.66 0 12.66 11.67
11-08-09 13.23 13.23 13.23 0 13.23 12.20
11-08-08 12.59 12.59 12.59 0 12.59 11.61
11-08-05 13.54 13.54 13.54 0 13.54 12.48
11-08-04 13.59 13.59 13.59 0 13.59 12.53
11-08-03 14.32 14.32 14.32 0 14.32 13.20
Date Open High Low Vol Cls adjCls
11-08-02 14.24 14.24 14.24 0 14.24 13.13
11-08-01 14.63 14.63 14.63 0 14.63 13.49
11-07-29 14.70 14.70 14.70 0 14.70 13.55
11-07-28 14.78 14.78 14.78 0 14.78 13.63
11-07-27 14.82 14.82 14.82 0 14.82 13.66
11-07-26 15.16 15.16 15.16 0 15.16 13.98
11-07-25 15.22 15.22 15.22 0 15.22 14.03
11-07-22 15.32 15.32 15.32 0 15.32 14.12
11-07-21 15.30 15.30 15.30 0 15.30 14.11
Date Open High Low Vol Cls adjCls
11-07-20 15.10 15.10 15.10 0 15.10 13.92
11-07-19 15.11 15.11 15.11 0 15.11 13.93
11-07-18 14.85 14.85 14.85 0 14.85 13.69
11-07-15 15.00 15.00 15.00 0 15.00 13.83
11-07-14 14.91 14.91 14.91 0 14.91 13.75
11-07-13 15.03 15.03 15.03 0 15.03 13.86
11-07-12 14.97 14.97 14.97 0 14.97 13.80
11-07-11 15.04 15.04 15.04 0 15.04 13.87
11-07-08 15.33 15.33 15.33 0 15.33 14.13
Date Open High Low Vol Cls adjCls
11-07-07 15.44 15.44 15.44 0 15.44 14.24
11-07-06 15.27 15.27 15.27 0 15.27 14.08
11-07-05 15.24 15.24 15.24 0 15.24 14.05
11-07-01 15.25 15.25 15.25 0 15.25 14.06
11-06-30 15.03 15.03 15.03 0 15.03 13.86
11-06-29 14.89 14.89 14.89 0 14.89 13.73
11-06-28 14.77 14.77 14.77 0 14.77 13.62
11-06-27 14.57 14.57 14.57 0 14.57 13.43
11-06-24 14.44 14.44 14.44 0 14.44 13.31
Date Open High Low Vol Cls adjCls
11-06-23 14.60 14.60 14.60 0 14.60 13.46
11-06-22 14.63 14.63 14.63 0 14.63 13.49
11-06-21 14.72 14.72 14.72 0 14.72 13.57
11-06-20 14.51 14.51 14.51 0 14.51 13.38
11-06-17 14.42 14.42 14.42 0 14.42 13.29
11-06-16 14.38 14.38 14.38 0 14.38 13.26
11-06-15 14.36 14.36 14.36 0 14.36 13.24
11-06-14 14.62 14.62 14.62 0 14.62 13.48
11-06-13 14.42 14.42 14.42 0 14.42 13.29
Date Open High Low Vol Cls adjCls
11-06-10 14.41 14.41 14.41 0 14.41 13.29
11-06-09 14.62 14.62 14.62 0 14.62 13.48
11-06-08 14.52 14.52 14.52 0 14.52 13.39
11-06-07 14.60 14.60 14.60 0 14.60 13.46
11-06-06 14.60 14.60 14.60 0 14.60 13.46
11-06-03 14.77 14.77 14.77 0 14.77 13.62
11-06-02 14.93 14.93 14.93 0 14.93 13.76
11-06-01 14.95 14.95 14.95 0 14.95 13.78
11-05-31 15.31 15.31 15.31 0 15.31 14.12
Date Open High Low Vol Cls adjCls
11-05-27 15.14 15.14 15.14 0 15.14 13.96
11-05-26 15.07 15.07 15.07 0 15.07 13.89
11-05-25 14.99 14.99 14.99 0 14.99 13.82
11-05-24 14.93 14.93 14.93 0 14.93 13.76
11-05-23 14.94 14.94 14.94 0 14.94 13.77
11-05-20 15.14 15.14 15.14 0 15.14 13.96
11-05-19 15.25 15.25 15.25 0 15.25 14.06
11-05-18 15.22 15.22 15.22 0 15.22 14.03
11-05-17 15.07 15.07 15.07 0 15.07 13.89
Date Open High Low Vol Cls adjCls
11-05-16 15.08 15.08 15.08 0 15.08 13.90
11-05-13 15.20 15.20 15.20 0 15.20 14.01
11-05-12 15.33 15.33 15.33 0 15.33 14.13
11-05-11 15.25 15.25 15.25 0 15.25 14.06
11-05-10 15.42 15.42 15.42 0 15.42 14.22
11-05-09 15.29 15.29 15.29 0 15.29 14.10
11-05-06 15.20 15.20 15.20 0 15.20 14.01
11-05-05 15.14 15.14 15.14 0 15.14 13.96
11-05-04 15.26 15.26 15.26 0 15.26 14.07
Date Open High Low Vol Cls adjCls
11-05-03 15.38 15.38 15.38 0 15.38 14.18
11-05-02 15.45 15.45 15.45 0 15.45 14.24
11-04-29 15.50 15.50 15.50 0 15.50 14.29
11-04-28 15.46 15.46 15.46 0 15.46 14.25
11-04-27 15.41 15.41 15.41 0 15.41 14.21
11-04-26 15.31 15.31 15.31 0 15.31 14.12
11-04-25 15.18 15.18 15.18 0 15.18 14.00
11-04-21 15.20 15.20 15.20 0 15.20 14.01
11-04-20 15.12 15.12 15.12 0 15.12 13.94
Date Open High Low Vol Cls adjCls
11-04-19 14.90 14.90 14.90 0 14.90 13.74
11-04-18 14.82 14.82 14.82 0 14.82 13.66
11-04-15 15.00 15.00 15.00 0 15.00 13.83
11-04-14 14.93 14.93 14.93 0 14.93 13.76
11-04-13 14.92 14.92 14.92 0 14.92 13.76
11-04-12 14.91 14.91 14.91 0 14.91 13.75
11-04-11 15.04 15.04 15.04 0 15.04 13.87
11-04-08 15.10 15.10 15.10 0 15.10 13.92
11-04-07 15.17 15.17 15.17 0 15.17 13.99
Date Open High Low Vol Cls adjCls
11-04-06 15.20 15.20 15.20 0 15.20 14.01
11-04-05 15.17 15.17 15.17 0 15.17 13.99
11-04-04 15.17 15.17 15.17 0 15.17 13.99
11-04-01 15.15 15.15 15.15 0 15.15 13.97
11-03-31 15.07 15.07 15.07 0 15.07 13.89
11-03-30 15.09 15.09 15.09 0 15.09 13.91
11-03-29 14.97 14.97 14.97 0 14.97 13.80
11-03-28 14.86 14.86 14.86 0 14.86 13.70
11-03-25 14.90 14.90 14.90 0 14.90 13.74
Date Open High Low Vol Cls adjCls
11-03-24 14.84 14.84 14.84 0 14.84 13.68
11-03-23 14.71 14.71 14.71 0 14.71 13.56
11-03-22 14.67 14.67 14.67 0 14.67 13.53
11-03-21 14.72 14.72 14.72 0 14.72 13.57
11-03-18 14.49 14.49 14.49 0 14.49 13.36
11-03-17 14.42 14.42 14.42 0 14.42 13.29
11-03-16 14.25 14.25 14.25 0 14.25 13.14
11-03-15 14.51 14.51 14.51 0 14.51 13.38
11-03-14 14.67 14.67 14.67 0 14.67 13.53
Date Open High Low Vol Cls adjCls
11-03-11 14.76 14.76 14.76 0 14.76 13.61
11-03-10 14.65 14.65 14.65 0 14.65 13.51
11-03-09 14.95 14.95 14.95 0 14.95 13.78
11-03-08 14.98 14.98 14.98 0 14.98 13.81
11-03-07 14.83 14.83 14.83 0 14.83 13.67
11-03-04 14.98 14.98 14.98 0 14.98 13.81
11-03-03 15.08 15.08 15.08 0 15.08 13.90
11-03-02 14.82 14.82 14.82 0 14.82 13.66
11-03-01 14.78 14.78 14.78 0 14.78 13.63
Date Open High Low Vol Cls adjCls
11-02-28 15.03 15.03 15.03 0 15.03 13.86
11-02-25 14.95 14.95 14.95 0 14.95 13.78
11-02-24 14.76 14.76 14.76 0 14.76 13.61
11-02-23 14.76 14.76 14.76 0 14.76 13.61
11-02-22 14.88 14.88 14.88 0 14.88 13.72
11-02-18 15.21 15.21 15.21 0 15.21 14.02
11-02-17 15.19 15.19 15.19 0 15.19 14.00
11-02-16 15.13 15.13 15.13 0 15.13 13.95
11-02-15 15.02 15.02 15.02 0 15.02 13.85
Date Open High Low Vol Cls adjCls
11-02-14 15.08 15.08 15.08 0 15.08 13.90
11-02-11 15.03 15.03 15.03 0 15.03 13.86
11-02-10 14.94 14.94 14.94 0 14.94 13.77
11-02-09 14.91 14.91 14.91 0 14.91 13.75
11-02-08 14.96 14.96 14.96 0 14.96 13.79
11-02-07 14.89 14.89 14.89 0 14.89 13.73
11-02-04 14.79 14.79 14.79 0 14.79 13.64
11-02-03 14.75 14.75 14.75 0 14.75 13.60
11-02-02 14.71 14.71 14.71 0 14.71 13.56
Date Open High Low Vol Cls adjCls
11-02-01 14.75 14.75 14.75 0 14.75 13.60
11-01-31 14.50 14.50 14.50 0 14.50 13.37
11-01-28 14.39 14.39 14.39 0 14.39 13.27
11-01-27 14.66 14.66 14.66 0 14.66 13.52
11-01-26 14.62 14.62 14.62 0 14.62 13.48
11-01-25 14.53 14.53 14.53 0 14.53 13.40
11-01-24 14.53 14.53 14.53 0 14.53 13.40
11-01-21 14.43 14.43 14.43 0 14.43 13.30
11-01-20 14.42 14.42 14.42 0 14.42 13.29
Date Open High Low Vol Cls adjCls
11-01-19 14.46 14.46 14.46 0 14.46 13.33
11-01-18 14.64 14.64 14.64 0 14.64 13.50
11-01-14 14.60 14.60 14.60 0 14.60 13.46
11-01-13 14.49 14.49 14.49 0 14.49 13.36
11-01-12 14.51 14.51 14.51 0 14.51 13.38
11-01-11 14.39 14.39 14.39 0 14.39 13.27
11-01-10 14.33 14.33 14.33 0 14.33 13.21
11-01-07 14.34 14.34 14.34 0 14.34 13.22
11-01-06 14.36 14.36 14.36 0 14.36 13.24
Date Open High Low Vol Cls adjCls
11-01-05 14.39 14.39 14.39 0 14.39 13.27
11-01-04 14.31 14.31 14.31 0 14.31 13.19
11-01-03 14.35 14.35 14.35 0 14.35 13.23
10-12-31 14.18 14.18 14.18 0 14.18 13.07
10-12-30 14.20 14.20 14.20 0 14.20 13.09
10-12-29 14.22 14.22 14.22 0 14.22 13.11
10-12-28 14.19 14.19 14.19 0 14.19 13.08
10-12-27 14.19 14.19 14.19 0 14.19 13.08
10-12-23 14.18 14.18 14.18 0 14.18 13.07
Date Open High Low Vol Cls adjCls
10-12-22 14.21 14.21 14.21 0 14.21 13.10
10-12-21 14.16 14.16 14.16 0 14.16 13.05
10-12-20 14.07 14.07 14.07 0 14.07 12.97
10-12-17 14.03 14.03 14.03 0 14.03 12.94
10-12-16 14.01 14.01 14.01 0 14.01 12.92
10-12-15 13.91 13.91 13.91 0 13.91 12.82
10-12-14 13.98 13.98 13.98 0 13.98 12.89
10-12-13 13.97 13.97 13.97 0 13.97 12.88
10-12-10 14.18 14.18 14.18 0 14.18 12.89
Date Open High Low Vol Cls adjCls
10-12-09 14.08 14.08 14.08 0 14.08 12.80
10-12-08 14.02 14.02 14.02 0 14.02 12.75
10-12-07 13.98 13.98 13.98 0 13.98 12.71
10-12-06 13.97 13.97 13.97 0 13.97 12.70
10-12-03 13.98 13.98 13.98 0 13.98 12.71
10-12-02 13.93 13.93 13.93 0 13.93 12.67
10-12-01 13.76 13.76 13.76 0 13.76 12.51
10-11-30 13.47 13.47 13.47 0 13.47 12.25
10-11-29 13.55 13.55 13.55 0 13.55 12.32
Date Open High Low Vol Cls adjCls
10-11-26 13.56 13.56 13.56 0 13.56 12.33
10-11-24 13.66 13.66 13.66 0 13.66 12.42
10-11-23 13.44 13.44 13.44 0 13.44 12.22
10-11-22 13.63 13.63 13.63 0 13.63 12.39
10-11-19 13.63 13.63 13.63 0 13.63 12.39
10-11-18 13.59 13.59 13.59 0 13.59 12.36
10-11-17 13.38 13.38 13.38 0 13.38 12.17
10-11-16 13.37 13.37 13.37 0 13.37 12.16
10-11-15 13.59 13.59 13.59 0 13.59 12.36
Date Open High Low Vol Cls adjCls
10-11-12 13.60 13.60 13.60 0 13.60 12.37
10-11-11 13.78 13.78 13.78 0 13.78 12.53
10-11-10 13.83 13.83 13.83 0 13.83 12.58
10-11-09 13.75 13.75 13.75 0 13.75 12.50
10-11-08 13.87 13.87 13.87 0 13.87 12.61
10-11-05 13.89 13.89 13.89 0 13.89 12.63
10-11-04 13.83 13.83 13.83 0 13.83 12.58
10-11-03 13.56 13.56 13.56 0 13.56 12.33
10-11-02 13.51 13.51 13.51 0 13.51 12.28
Date Open High Low Vol Cls adjCls
10-11-01 13.39 13.39 13.39 0 13.39 12.18
10-10-29 13.39 13.39 13.39 0 13.39 12.18
10-10-28 13.39 13.39 13.39 0 13.39 12.18
10-10-27 13.38 13.38 13.38 0 13.38 12.17
10-10-26 13.41 13.41 13.41 0 13.41 12.19
10-10-25 13.41 13.41 13.41 0 13.41 12.19
10-10-22 13.37 13.37 13.37 0 13.37 12.16
10-10-21 13.33 13.33 13.33 0 13.33 12.12
10-10-20 13.32 13.32 13.32 0 13.32 12.11
Date Open High Low Vol Cls adjCls
10-10-19 13.17 13.17 13.17 0 13.17 11.98
10-10-18 13.39 13.39 13.39 0 13.39 12.18
10-10-15 13.30 13.30 13.30 0 13.30 12.09
10-10-14 13.27 13.27 13.27 0 13.27 12.07
10-10-13 13.32 13.32 13.32 0 13.32 12.11
10-10-12 13.22 13.22 13.22 0 13.22 12.02
10-10-11 13.17 13.17 13.17 0 13.17 11.98
10-10-08 13.16 13.16 13.16 0 13.16 11.97
10-10-07 13.07 13.07 13.07 0 13.07 11.88
Date Open High Low Vol Cls adjCls
10-10-06 13.09 13.09 13.09 0 13.09 11.90
10-10-05 13.11 13.11 13.11 0 13.11 11.92
10-10-04 12.83 12.83 12.83 0 12.83 11.67
10-10-01 12.94 12.94 12.94 0 12.94 11.77
10-09-30 12.89 12.89 12.89 0 12.89 11.72
10-09-29 12.92 12.92 12.92 0 12.92 11.75
10-09-28 12.94 12.94 12.94 0 12.94 11.77
10-09-27 12.87 12.87 12.87 0 12.87 11.70
10-09-24 12.94 12.94 12.94 0 12.94 11.77
Date Open High Low Vol Cls adjCls
10-09-23 12.65 12.65 12.65 0 12.65 11.50
10-09-22 12.76 12.76 12.76 0 12.76 11.60
10-09-21 12.83 12.83 12.83 0 12.83 11.67
10-09-20 12.87 12.87 12.87 0 12.87 11.70
10-09-17 12.66 12.66 12.66 0 12.66 11.51
10-09-16 12.65 12.65 12.65 0 12.65 11.50
10-09-15 12.66 12.66 12.66 0 12.66 11.51
10-09-14 12.61 12.61 12.61 0 12.61 11.47
10-09-13 12.62 12.62 12.62 0 12.62 11.48
Date Open High Low Vol Cls adjCls
10-09-10 12.46 12.46 12.46 0 12.46 11.33
10-09-09 12.40 12.40 12.40 0 12.40 11.28
10-09-08 12.35 12.35 12.35 0 12.35 11.23
10-09-07 12.27 12.27 12.27 0 12.27 11.16
10-09-03 12.43 12.43 12.43 0 12.43 11.30
10-09-02 12.26 12.26 12.26 0 12.26 11.15
10-09-01 12.14 12.14 12.14 0 12.14 11.04
10-08-31 11.78 11.78 11.78 0 11.78 10.71
10-08-30 11.78 11.78 11.78 0 11.78 10.71
Date Open High Low Vol Cls adjCls
10-08-27 11.96 11.96 11.96 0 11.96 10.87
10-08-26 11.75 11.75 11.75 0 11.75 10.68
10-08-25 11.84 11.84 11.84 0 11.84 10.77
10-08-24 11.79 11.79 11.79 0 11.79 10.72
10-08-23 11.96 11.96 11.96 0 11.96 10.87
10-08-20 12.02 12.02 12.02 0 12.02 10.93
10-08-19 12.06 12.06 12.06 0 12.06 10.97
10-08-18 12.28 12.28 12.28 0 12.28 11.17
10-08-17 12.26 12.26 12.26 0 12.26 11.15
Date Open High Low Vol Cls adjCls
10-08-16 12.10 12.10 12.10 0 12.10 11.00
10-08-13 12.09 12.09 12.09 0 12.09 10.99
10-08-12 12.14 12.14 12.14 0 12.14 11.04
10-08-11 12.20 12.20 12.20 0 12.20 11.09
10-08-10 12.57 12.57 12.57 0 12.57 11.43
10-08-09 12.67 12.67 12.67 0 12.67 11.52
10-08-06 12.59 12.59 12.59 0 12.59 11.45
10-08-05 12.64 12.64 12.64 0 12.64 11.49
10-08-04 12.66 12.66 12.66 0 12.66 11.51
Date Open High Low Vol Cls adjCls
10-08-03 12.57 12.57 12.57 0 12.57 11.43
10-08-02 12.64 12.64 12.64 0 12.64 11.49
10-07-30 12.37 12.37 12.37 0 12.37 11.25
10-07-29 12.37 12.37 12.37 0 12.37 11.25
10-07-28 12.41 12.41 12.41 0 12.41 11.28
10-07-27 12.52 12.52 12.52 0 12.52 11.38
10-07-26 12.54 12.54 12.54 0 12.54 11.40
10-07-23 12.39 12.39 12.39 0 12.39 11.27
10-07-22 12.26 12.26 12.26 0 12.26 11.15
Date Open High Low Vol Cls adjCls
10-07-21 11.98 11.98 11.98 0 11.98 10.89
10-07-20 12.14 12.14 12.14 0 12.14 11.04
10-07-19 11.99 11.99 11.99 0 11.99 10.90
10-07-16 11.92 11.92 11.92 0 11.92 10.84
10-07-15 12.29 12.29 12.29 0 12.29 11.18
10-07-14 12.29 12.29 12.29 0 12.29 11.18
10-07-13 12.29 12.29 12.29 0 12.29 11.18
10-07-12 12.08 12.08 12.08 0 12.08 10.98
10-07-09 12.09 12.09 12.09 0 12.09 10.99
Date Open High Low Vol Cls adjCls
10-07-08 11.99 11.99 11.99 0 11.99 10.90
10-07-07 11.88 11.88 11.88 0 11.88 10.80
10-07-06 11.50 11.50 11.50 0 11.50 10.46
10-07-02 11.46 11.46 11.46 0 11.46 10.42
10-07-01 11.53 11.53 11.53 0 11.53 10.48
10-06-30 11.57 11.57 11.57 0 11.57 10.52
10-06-29 11.68 11.68 11.68 0 11.68 10.62
10-06-28 12.07 12.07 12.07 0 12.07 10.98
10-06-25 12.10 12.10 12.10 0 12.10 11.00
Date Open High Low Vol Cls adjCls
10-06-24 12.04 12.04 12.04 0 12.04 10.95
10-06-23 12.25 12.25 12.25 0 12.25 11.14
10-06-22 12.29 12.29 12.29 0 12.29 11.18
10-06-21 12.50 12.50 12.50 0 12.50 11.37
10-06-18 12.56 12.56 12.56 0 12.56 11.42
10-06-17 12.55 12.55 12.55 0 12.55 11.41
10-06-16 12.54 12.54 12.54 0 12.54 11.40
10-06-15 12.55 12.55 12.55 0 12.55 11.41
10-06-14 12.26 12.26 12.26 0 12.26 11.15
Date Open High Low Vol Cls adjCls
10-06-11 12.26 12.26 12.26 0 12.26 11.15
10-06-10 12.19 12.19 12.19 0 12.19 11.08
10-06-09 11.83 11.83 11.83 0 11.83 10.76
10-06-08 11.89 11.89 11.89 0 11.89 10.81
10-06-07 11.78 11.78 11.78 0 11.78 10.71
10-06-04 11.96 11.96 11.96 0 11.96 10.87
10-06-03 12.41 12.41 12.41 0 12.41 11.28
10-06-02 12.34 12.34 12.34 0 12.34 11.22
10-06-01 12.02 12.02 12.02 0 12.02 10.93
Date Open High Low Vol Cls adjCls
10-05-28 12.26 12.26 12.26 0 12.26 11.15
10-05-27 12.42 12.42 12.42 0 12.42 11.29
10-05-26 12.00 12.00 12.00 0 12.00 10.91
10-05-25 12.04 12.04 12.04 0 12.04 10.95
10-05-24 12.04 12.04 12.04 0 12.04 10.95
10-05-21 12.20 12.20 12.20 0 12.20 11.09
10-05-20 12.02 12.02 12.02 0 12.02 10.93
10-05-19 12.52 12.52 12.52 0 12.52 11.38
10-05-18 12.60 12.60 12.60 0 12.60 11.46
Date Open High Low Vol Cls adjCls
10-05-17 12.79 12.79 12.79 0 12.79 11.63
10-05-14 12.77 12.77 12.77 0 12.77 11.61
10-05-13 13.03 13.03 13.03 0 13.03 11.85
10-05-12 13.18 13.18 13.18 0 13.18 11.98
10-05-11 12.97 12.97 12.97 0 12.97 11.79
10-05-10 12.99 12.99 12.99 0 12.99 11.81
10-05-07 12.42 12.42 12.42 0 12.42 11.29
10-05-06 12.65 12.65 12.65 0 12.65 11.50
10-05-05 13.08 13.08 13.08 0 13.08 11.89
Date Open High Low Vol Cls adjCls
10-05-04 13.18 13.18 13.18 0 13.18 11.98
10-05-03 13.51 13.51 13.51 0 13.51 12.28
10-04-30 13.33 13.33 13.33 0 13.33 12.12
10-04-29 13.57 13.57 13.57 0 13.57 12.34
10-04-28 13.38 13.38 13.38 0 13.38 12.17
10-04-27 13.30 13.30 13.30 0 13.30 12.09
10-04-26 13.62 13.62 13.62 0 13.62 12.38
10-04-23 13.68 13.68 13.68 0 13.68 12.44
10-04-22 13.57 13.57 13.57 0 13.57 12.34
Date Open High Low Vol Cls adjCls
10-04-21 13.52 13.52 13.52 0 13.52 12.29
10-04-20 13.52 13.52 13.52 0 13.52 12.29
10-04-19 13.40 13.40 13.40 0 13.40 12.18
10-04-16 13.36 13.36 13.36 0 13.36 12.15
10-04-15 13.57 13.57 13.57 0 13.57 12.34
10-04-14 13.56 13.56 13.56 0 13.56 12.33
10-04-13 13.40 13.40 13.40 0 13.40 12.18
10-04-12 13.38 13.38 13.38 0 13.38 12.17
10-04-09 13.36 13.36 13.36 0 13.36 12.15
Date Open High Low Vol Cls adjCls
10-04-08 13.27 13.27 13.27 0 13.27 12.07
10-04-07 13.23 13.23 13.23 0 13.23 12.03
10-04-06 13.30 13.30 13.30 0 13.30 12.09
10-04-05 13.27 13.27 13.27 0 13.27 12.07
10-04-01 13.14 13.14 13.14 0 13.14 11.95
10-03-31 13.04 13.04 13.04 0 13.04 11.86
10-03-30 13.09 13.09 13.09 0 13.09 11.90
10-03-29 13.08 13.08 13.08 0 13.08 11.89
10-03-26 13.01 13.01 13.01 0 13.01 11.83
Date Open High Low Vol Cls adjCls
10-03-25 13.00 13.00 13.00 0 13.00 11.82
10-03-24 13.03 13.03 13.03 0 13.03 11.85
10-03-23 13.11 13.11 13.11 0 13.11 11.92
10-03-22 13.01 13.01 13.01 0 13.01 11.83
10-03-19 12.93 12.93 12.93 0 12.93 11.76
10-03-18 13.01 13.01 13.01 0 13.01 11.83
10-03-17 13.03 13.03 13.03 0 13.03 11.85
10-03-16 12.95 12.95 12.95 0 12.95 11.78
10-03-15 12.84 12.84 12.84 0 12.84 11.68
Date Open High Low Vol Cls adjCls
10-03-12 12.85 12.85 12.85 0 12.85 11.68
10-03-11 12.85 12.85 12.85 0 12.85 11.68
10-03-10 12.79 12.79 12.79 0 12.79 11.63
10-03-09 12.73 12.73 12.73 0 12.73 11.58
10-03-08 12.70 12.70 12.70 0 12.70 11.55
10-03-05 12.70 12.70 12.70 0 12.70 11.55
10-03-04 12.51 12.51 12.51 0 12.51 11.38
10-03-03 12.47 12.47 12.47 0 12.47 11.34
10-03-02 12.46 12.46 12.46 0 12.46 11.33
Date Open High Low Vol Cls adjCls
10-03-01 12.42 12.42 12.42 0 12.42 11.29
10-02-26 12.27 12.27 12.27 0 12.27 11.16
10-02-25 12.26 12.26 12.26 0 12.26 11.15
10-02-24 12.27 12.27 12.27 0 12.27 11.16
10-02-23 12.16 12.16 12.16 0 12.16 11.06
10-02-22 12.31 12.31 12.31 0 12.31 11.19
10-02-19 12.32 12.32 12.32 0 12.32 11.20
10-02-18 12.29 12.29 12.29 0 12.29 11.18
10-02-17 12.20 12.20 12.20 0 12.20 11.09
Date Open High Low Vol Cls adjCls
10-02-16 12.15 12.15 12.15 0 12.15 11.05
10-02-12 11.93 11.93 11.93 0 11.93 10.85
10-02-11 11.94 11.94 11.94 0 11.94 10.86
10-02-10 11.81 11.81 11.81 0 11.81 10.74
10-02-09 11.83 11.83 11.83 0 11.83 10.76
10-02-08 11.68 11.68 11.68 0 11.68 10.62
10-02-05 11.78 11.78 11.78 0 11.78 10.71
10-02-04 11.75 11.75 11.75 0 11.75 10.68
10-02-03 12.14 12.14 12.14 0 12.14 11.04
Date Open High Low Vol Cls adjCls
10-02-02 12.20 12.20 12.20 0 12.20 11.09
10-02-01 12.05 12.05 12.05 0 12.05 10.96
10-01-29 11.88 11.88 11.88 0 11.88 10.80
10-01-28 12.00 12.00 12.00 0 12.00 10.91
10-01-27 12.15 12.15 12.15 0 12.15 11.05
10-01-26 12.09 12.09 12.09 0 12.09 10.99
10-01-25 12.14 12.14 12.14 0 12.14 11.04
10-01-22 12.10 12.10 12.10 0 12.10 11.00
10-01-21 12.36 12.36 12.36 0 12.36 11.24
Date Open High Low Vol Cls adjCls
10-01-20 12.59 12.59 12.59 0 12.59 11.45
10-01-19 12.72 12.72 12.72 0 12.72 11.57
10-01-15 12.56 12.56 12.56 0 12.56 11.42
10-01-14 12.70 12.70 12.70 0 12.70 11.55
10-01-13 12.67 12.67 12.67 0 12.67 11.52
10-01-12 12.56 12.56 12.56 0 12.56 11.42
10-01-11 12.68 12.68 12.68 0 12.68 11.53
10-01-08 12.67 12.67 12.67 0 12.67 11.52
10-01-07 12.63 12.63 12.63 0 12.63 11.48
Date Open High Low Vol Cls adjCls
10-01-06 12.57 12.57 12.57 0 12.57 11.43
10-01-05 12.55 12.55 12.55 0 12.55 11.41
10-01-04 12.52 12.52 12.52 0 12.52 11.38
09-12-31 12.31 12.31 12.31 0 12.31 11.19
09-12-30 12.44 12.44 12.44 0 12.44 11.31
09-12-29 12.44 12.44 12.44 0 12.44 11.31
09-12-28 12.45 12.45 12.45 0 12.45 11.32
09-12-24 12.44 12.44 12.44 0 12.44 11.31
09-12-23 12.38 12.38 12.38 0 12.38 11.26
Date Open High Low Vol Cls adjCls
09-12-22 12.33 12.33 12.33 0 12.33 11.21
09-12-21 12.28 12.28 12.28 0 12.28 11.17
09-12-18 12.14 12.14 12.14 0 12.14 11.04
09-12-17 12.07 12.07 12.07 0 12.07 10.98
09-12-16 12.21 12.21 12.21 0 12.21 11.10
09-12-15 12.18 12.18 12.18 0 12.18 11.08
09-12-14 12.25 12.25 12.25 0 12.25 11.14
09-12-11 12.14 12.14 12.14 0 12.14 11.04
09-12-10 12.28 12.28 12.28 0 12.28 10.99
Date Open High Low Vol Cls adjCls
09-12-09 12.22 12.22 12.22 0 12.22 10.94
09-12-08 12.17 12.17 12.17 0 12.17 10.89
09-12-07 12.30 12.30 12.30 0 12.30 11.01
09-12-04 12.32 12.32 12.32 0 12.32 11.03
09-12-03 12.23 12.23 12.23 0 12.23 10.95
09-12-02 12.34 12.34 12.34 0 12.34 11.05
09-12-01 12.32 12.32 12.32 0 12.32 11.03
09-11-30 12.16 12.16 12.16 0 12.16 10.89
09-11-27 12.11 12.11 12.11 0 12.11 10.84
Date Open High Low Vol Cls adjCls
09-11-25 12.33 12.33 12.33 0 12.33 11.04
09-11-24 12.28 12.28 12.28 0 12.28 10.99
09-11-23 12.29 12.29 12.29 0 12.29 11.00
09-11-20 12.12 12.12 12.12 0 12.12 10.85
09-11-19 12.16 12.16 12.16 0 12.16 10.89
09-11-18 12.34 12.34 12.34 0 12.34 11.05
09-11-17 12.36 12.36 12.36 0 12.36 11.06
09-11-16 12.35 12.35 12.35 0 12.35 11.06
09-11-13 12.16 12.16 12.16 0 12.16 10.89
Date Open High Low Vol Cls adjCls
09-11-12 12.08 12.08 12.08 0 12.08 10.81
09-11-11 12.22 12.22 12.22 0 12.22 10.94
09-11-10 12.15 12.15 12.15 0 12.15 10.88
09-11-09 12.16 12.16 12.16 0 12.16 10.89
09-11-06 11.89 11.89 11.89 0 11.89 10.64
09-11-05 11.87 11.87 11.87 0 11.87 10.63
09-11-04 11.63 11.63 11.63 0 11.63 10.41
09-11-03 11.63 11.63 11.63 0 11.63 10.41
09-11-02 11.57 11.57 11.57 0 11.57 10.36
Date Open High Low Vol Cls adjCls
09-10-30 11.51 11.51 11.51 0 11.51 10.30
09-10-29 11.84 11.84 11.84 0 11.84 10.60
09-10-28 11.58 11.58 11.58 0 11.58 10.37
09-10-27 11.84 11.84 11.84 0 11.84 10.60
09-10-26 11.90 11.90 11.90 0 11.90 10.65
09-10-23 12.04 12.04 12.04 0 12.04 10.78
09-10-22 12.20 12.20 12.20 0 12.20 10.92
09-10-21 12.07 12.07 12.07 0 12.07 10.81
09-10-20 12.19 12.19 12.19 0 12.19 10.91
Date Open High Low Vol Cls adjCls
09-10-19 12.27 12.27 12.27 0 12.27 10.98
09-10-16 12.16 12.16 12.16 0 12.16 10.89
09-10-15 12.26 12.26 12.26 0 12.26 10.98
09-10-14 12.21 12.21 12.21 0 12.21 10.93
09-10-13 12.00 12.00 12.00 0 12.00 10.74
09-10-12 12.03 12.03 12.03 0 12.03 10.77
09-10-09 11.99 11.99 11.99 0 11.99 10.73
09-10-08 11.91 11.91 11.91 0 11.91 10.66
09-10-07 11.81 11.81 11.81 0 11.81 10.57
Date Open High Low Vol Cls adjCls
09-10-06 11.78 11.78 11.78 0 11.78 10.55
09-10-05 11.61 11.61 11.61 0 11.61 10.39
09-10-02 11.43 11.43 11.43 0 11.43 10.23
09-10-01 11.49 11.49 11.49 0 11.49 10.29
09-09-30 11.81 11.81 11.81 0 11.81 10.57
09-09-29 11.85 11.85 11.85 0 11.85 10.61
09-09-28 11.87 11.87 11.87 0 11.87 10.63
09-09-25 11.66 11.66 11.66 0 11.66 10.44
09-09-24 11.73 11.73 11.73 0 11.73 10.50
Date Open High Low Vol Cls adjCls
09-09-23 11.86 11.86 11.86 0 11.86 10.62
09-09-22 11.99 11.99 11.99 0 11.99 10.73
09-09-21 11.90 11.90 11.90 0 11.90 10.65
09-09-18 11.94 11.94 11.94 0 11.94 10.69
09-09-17 11.91 11.91 11.91 0 11.91 10.66
09-09-16 11.95 11.95 11.95 0 11.95 10.70
09-09-15 11.76 11.76 11.76 0 11.76 10.53
09-09-14 11.71 11.71 11.71 0 11.71 10.48
09-09-11 11.63 11.63 11.63 0 11.63 10.41
Date Open High Low Vol Cls adjCls
09-09-10 11.63 11.63 11.63 0 11.63 10.41
09-09-09 11.51 11.51 11.51 0 11.51 10.30
09-09-08 11.41 11.41 11.41 0 11.41 10.21
09-09-04 11.29 11.29 11.29 0 11.29 10.11
09-09-03 11.14 11.14 11.14 0 11.14 9.97
09-09-02 11.04 11.04 11.04 0 11.04 9.88
09-09-01 11.08 11.08 11.08 0 11.08 9.92
09-08-31 11.33 11.33 11.33 0 11.33 10.14
09-08-28 11.43 11.43 11.43 0 11.43 10.23
Date Open High Low Vol Cls adjCls
09-08-27 11.45 11.45 11.45 0 11.45 10.25
09-08-26 11.42 11.42 11.42 0 11.42 10.22
09-08-25 11.42 11.42 11.42 0 11.42 10.22
09-08-24 11.38 11.38 11.38 0 11.38 10.19
09-08-21 11.39 11.39 11.39 0 11.39 10.20
09-08-20 11.18 11.18 11.18 0 11.18 10.01
09-08-19 11.06 11.06 11.06 0 11.06 9.90
09-08-18 10.98 10.98 10.98 0 10.98 9.83
09-08-17 10.86 10.86 10.86 0 10.86 9.72
Date Open High Low Vol Cls adjCls
09-08-14 11.14 11.14 11.14 0 11.14 9.97
09-08-13 11.25 11.25 11.25 0 11.25 10.07
09-08-12 11.17 11.17 11.17 0 11.17 10.00
09-08-11 11.04 11.04 11.04 0 11.04 9.88
09-08-10 11.18 11.18 11.18 0 11.18 10.01
09-08-07 11.22 11.22 11.22 0 11.22 10.04
09-08-06 11.05 11.05 11.05 0 11.05 9.89
09-08-05 11.12 11.12 11.12 0 11.12 9.95
09-08-04 11.16 11.16 11.16 0 11.16 9.99
Date Open High Low Vol Cls adjCls
09-08-03 11.11 11.11 11.11 0 11.11 9.95
09-07-31 10.93 10.93 10.93 0 10.93 9.78
09-07-30 10.92 10.92 10.92 0 10.92 9.78
09-07-29 10.79 10.79 10.79 0 10.79 9.66
09-07-28 10.84 10.84 10.84 0 10.84 9.70
09-07-27 10.87 10.87 10.87 0 10.87 9.73
09-07-24 10.83 10.83 10.83 0 10.83 9.70
09-07-23 10.79 10.79 10.79 0 10.79 9.66
09-07-22 10.53 10.53 10.53 0 10.53 9.43
Date Open High Low Vol Cls adjCls
09-07-21 10.53 10.53 10.53 0 10.53 9.43
09-07-20 10.50 10.50 10.50 0 10.50 9.40
09-07-17 10.37 10.37 10.37 0 10.37 9.28
09-07-16 10.38 10.38 10.38 0 10.38 9.29
09-07-15 10.28 10.28 10.28 0 10.28 9.20
09-07-14 9.97 9.97 9.97 0 9.97 8.93
09-07-13 9.92 9.92 9.92 0 9.92 8.88
09-07-10 9.68 9.68 9.68 0 9.68 8.67
09-07-09 9.71 9.71 9.71 0 9.71 8.69
Date Open High Low Vol Cls adjCls
09-07-08 9.67 9.67 9.67 0 9.67 8.66
09-07-07 9.70 9.70 9.70 0 9.70 8.68
09-07-06 9.89 9.89 9.89 0 9.89 8.85
09-07-02 9.89 9.89 9.89 0 9.89 8.85
09-07-01 10.19 10.19 10.19 0 10.19 9.12
09-06-30 10.13 10.13 10.13 0 10.13 9.07
09-06-29 10.21 10.21 10.21 0 10.21 9.14
09-06-26 10.13 10.13 10.13 0 10.13 9.07
09-06-25 10.12 10.12 10.12 0 10.12 9.06
Date Open High Low Vol Cls adjCls
09-06-24 9.91 9.91 9.91 0 9.91 8.87
09-06-23 9.83 9.83 9.83 0 9.83 8.80
09-06-22 9.82 9.82 9.82 0 9.82 8.79
09-06-19 10.14 10.14 10.14 0 10.14 9.08
09-06-18 10.11 10.11 10.11 0 10.11 9.05
09-06-17 10.03 10.03 10.03 0 10.03 8.98
09-06-16 10.04 10.04 10.04 0 10.04 8.99
09-06-15 10.18 10.18 10.18 0 10.18 9.11
09-06-12 10.43 10.43 10.43 0 10.43 9.34
Date Open High Low Vol Cls adjCls
09-06-11 10.42 10.42 10.42 0 10.42 9.33
09-06-10 10.36 10.36 10.36 0 10.36 9.27
09-06-09 10.39 10.39 10.39 0 10.39 9.30
09-06-08 10.34 10.34 10.34 0 10.34 9.26
09-06-05 10.37 10.37 10.37 0 10.37 9.28
09-06-04 10.39 10.39 10.39 0 10.39 9.30
09-06-03 10.26 10.26 10.26 0 10.26 9.18
09-06-02 10.40 10.40 10.40 0 10.40 9.31
09-06-01 10.38 10.38 10.38 0 10.38 9.29
Date Open High Low Vol Cls adjCls
09-05-29 10.10 10.10 10.10 0 10.10 9.04
09-05-28 9.96 9.96 9.96 0 9.96 8.92
09-05-27 9.82 9.82 9.82 0 9.82 8.79
09-05-26 10.01 10.01 10.01 0 10.01 8.96
09-05-22 9.73 9.73 9.73 0 9.73 8.71
09-05-21 9.75 9.75 9.75 0 9.75 8.73
09-05-20 9.91 9.91 9.91 0 9.91 8.87
09-05-19 9.96 9.96 9.96 0 9.96 8.92
09-05-18 9.97 9.97 9.97 0 9.97 8.93
Date Open High Low Vol Cls adjCls
09-05-15 9.66 9.66 9.66 0 9.66 8.65
09-05-14 9.77 9.77 9.77 0 9.77 8.75
09-05-13 9.66 9.66 9.66 0 9.66 8.65
09-05-12 9.96 9.96 9.96 0 9.96 8.92
09-05-11 9.99 9.99 9.99 0 9.99 8.94
09-05-08 10.19 10.19 10.19 0 10.19 9.12
09-05-07 9.94 9.94 9.94 0 9.94 8.90
09-05-06 10.09 10.09 10.09 0 10.09 9.03
09-05-05 9.93 9.93 9.93 0 9.93 8.89
Date Open High Low Vol Cls adjCls
09-05-04 9.97 9.97 9.97 0 9.97 8.93
09-05-01 9.63 9.63 9.63 0 9.63 8.62
09-04-30 9.59 9.59 9.59 0 9.59 8.59
09-04-29 9.59 9.59 9.59 0 9.59 8.59
09-04-28 9.37 9.37 9.37 0 9.37 8.39
09-04-27 9.39 9.39 9.39 0 9.39 8.41
09-04-24 9.49 9.49 9.49 0 9.49 8.50
09-04-23 9.32 9.32 9.32 0 9.32 8.34
09-04-22 9.25 9.25 9.25 0 9.25 8.28
Date Open High Low Vol Cls adjCls
09-04-21 9.30 9.30 9.30 0 9.30 8.33
09-04-20 9.09 9.09 9.09 0 9.09 8.14
09-04-17 9.52 9.52 9.52 0 9.52 8.52
09-04-16 9.46 9.46 9.46 0 9.46 8.47
09-04-15 9.29 9.29 9.29 0 9.29 8.32
09-04-14 9.18 9.18 9.18 0 9.18 8.22
09-04-13 9.37 9.37 9.37 0 9.37 8.39
09-04-09 9.35 9.35 9.35 0 9.35 8.37
09-04-08 8.99 8.99 8.99 0 8.99 8.05
Date Open High Low Vol Cls adjCls
09-04-07 8.87 8.87 8.87 0 8.87 7.94
09-04-06 9.10 9.10 9.10 0 9.10 8.15
09-04-03 9.18 9.18 9.18 0 9.18 8.22
09-04-02 9.09 9.09 9.09 0 9.09 8.14
09-04-01 8.81 8.81 8.81 0 8.81 7.89
09-03-31 8.66 8.66 8.66 0 8.66 7.75
09-03-30 8.55 8.55 8.55 0 8.55 7.65
09-03-27 8.86 8.86 8.86 0 8.86 7.93
09-03-26 9.05 9.05 9.05 0 9.05 8.10
Date Open High Low Vol Cls adjCls
09-03-25 8.82 8.82 8.82 0 8.82 7.90
09-03-24 8.73 8.73 8.73 0 8.73 7.82
09-03-23 8.92 8.92 8.92 0 8.92 7.99
09-03-20 8.33 8.33 8.33 0 8.33 7.46
09-03-19 8.51 8.51 8.51 0 8.51 7.62
09-03-18 8.61 8.61 8.61 0 8.61 7.71
09-03-17 8.42 8.42 8.42 0 8.42 7.54
09-03-16 8.15 8.15 8.15 0 8.15 7.30
09-03-13 8.20 8.20 8.20 0 8.20 7.34
Date Open High Low Vol Cls adjCls
09-03-12 8.14 8.14 8.14 0 8.14 7.29
09-03-11 7.80 7.80 7.80 0 7.80 6.98
09-03-10 7.78 7.78 7.78 0 7.78 6.96
09-03-09 7.31 7.31 7.31 0 7.31 6.54
09-03-06 7.39 7.39 7.39 0 7.39 6.62
09-03-05 7.38 7.38 7.38 0 7.38 6.61
09-03-04 7.72 7.72 7.72 0 7.72 6.91
09-03-03 7.53 7.53 7.53 0 7.53 6.74
09-03-02 7.59 7.59 7.59 0 7.59 6.79
Date Open High Low Vol Cls adjCls
09-02-27 7.97 7.97 7.97 0 7.97 7.13
09-02-26 8.14 8.14 8.14 0 8.14 7.29
09-02-25 8.27 8.27 8.27 0 8.27 7.40
09-02-24 8.37 8.37 8.37 0 8.37 7.49
09-02-23 8.04 8.04 8.04 0 8.04 7.20
09-02-20 8.34 8.34 8.34 0 8.34 7.47
09-02-19 8.43 8.43 8.43 0 8.43 7.55
09-02-18 8.53 8.53 8.53 0 8.53 7.64
09-02-17 8.55 8.55 8.55 0 8.55 7.65
Date Open High Low Vol Cls adjCls
09-02-13 8.95 8.95 8.95 0 8.95 8.01
09-02-12 9.04 9.04 9.04 0 9.04 8.09
09-02-11 9.02 9.02 9.02 0 9.02 8.07
09-02-10 8.95 8.95 8.95 0 8.95 8.01
09-02-09 9.40 9.40 9.40 0 9.40 8.41
09-02-06 9.40 9.40 9.40 0 9.40 8.41
09-02-05 9.13 9.13 9.13 0 9.13 8.17
09-02-04 8.98 8.98 8.98 0 8.98 8.04
09-02-03 9.04 9.04 9.04 0 9.04 8.09
Date Open High Low Vol Cls adjCls
09-02-02 8.91 8.91 8.91 0 8.91 7.98
09-01-30 8.90 8.90 8.90 0 8.90 7.97
09-01-29 9.11 9.11 9.11 0 9.11 8.16
09-01-28 9.43 9.43 9.43 0 9.43 8.44
09-01-27 9.12 9.12 9.12 0 9.12 8.16
09-01-26 9.01 9.01 9.01 0 9.01 8.07
09-01-23 8.96 8.96 8.96 0 8.96 8.02
09-01-22 8.91 8.91 8.91 0 8.91 7.98
09-01-21 9.06 9.06 9.06 0 9.06 8.11
Date Open High Low Vol Cls adjCls
09-01-20 8.68 8.68 8.68 0 8.68 7.77
09-01-16 9.19 9.19 9.19 0 9.19 8.23
09-01-15 9.11 9.11 9.11 0 9.11 8.16
09-01-14 9.08 9.08 9.08 0 9.08 8.13
09-01-13 9.40 9.40 9.40 0 9.40 8.41
09-01-12 9.38 9.38 9.38 0 9.38 8.40
09-01-09 9.60 9.60 9.60 0 9.60 8.59
09-01-08 9.83 9.83 9.83 0 9.83 8.80
09-01-07 9.78 9.78 9.78 0 9.78 8.76
Date Open High Low Vol Cls adjCls
09-01-06 10.08 10.08 10.08 0 10.08 9.02
09-01-05 9.98 9.98 9.98 0 9.98 8.93
09-01-02 10.01 10.01 10.01 0 10.01 8.96
08-12-31 9.71 9.71 9.71 0 9.71 8.69
08-12-30 9.55 9.55 9.55 0 9.55 8.55
08-12-29 9.31 9.31 9.31 0 9.31 8.33
08-12-26 9.36 9.36 9.36 0 9.36 8.38
08-12-24 9.30 9.30 9.30 0 9.30 8.33
08-12-23 9.25 9.25 9.25 0 9.25 8.28
Date Open High Low Vol Cls adjCls
08-12-22 9.34 9.34 9.34 0 9.34 8.36
08-12-19 9.52 9.52 9.52 0 9.52 8.52
08-12-18 9.48 9.48 9.48 0 9.48 8.49
08-12-17 9.68 9.68 9.68 0 9.68 8.67
08-12-16 9.74 9.74 9.74 0 9.74 8.72
08-12-15 9.25 9.25 9.25 0 9.25 8.28
08-12-12 9.39 9.39 9.39 0 9.39 8.41
08-12-11 9.29 9.29 9.29 0 9.29 8.32
08-12-10 9.83 9.83 9.83 0 9.83 8.59
Date Open High Low Vol Cls adjCls
08-12-09 9.70 9.70 9.70 0 9.70 8.47
08-12-08 9.93 9.93 9.93 0 9.93 8.67
08-12-05 9.56 9.56 9.56 0 9.56 8.35
08-12-04 9.21 9.21 9.21 0 9.21 8.04
08-12-03 9.49 9.49 9.49 0 9.49 8.29
08-12-02 9.25 9.25 9.25 0 9.25 8.08
08-12-01 8.88 8.88 8.88 0 8.88 7.76
08-11-28 9.78 9.78 9.78 0 9.78 8.54
08-11-26 9.69 9.69 9.69 0 9.69 8.46
Date Open High Low Vol Cls adjCls
08-11-25 9.33 9.33 9.33 0 9.33 8.15
08-11-24 9.25 9.25 9.25 0 9.25 8.08
08-11-21 8.67 8.67 8.67 0 8.67 7.57
08-11-20 8.17 8.17 8.17 0 8.17 7.14
08-11-19 8.78 8.78 8.78 0 8.78 7.67
08-11-18 9.37 9.37 9.37 0 9.37 8.18
08-11-17 9.29 9.29 9.29 0 9.29 8.11
08-11-14 9.52 9.52 9.52 0 9.52 8.31
08-11-13 9.96 9.96 9.96 0 9.96 8.70
Date Open High Low Vol Cls adjCls
08-11-12 9.30 9.30 9.30 0 9.30 8.12
08-11-11 9.82 9.82 9.82 0 9.82 8.58
08-11-10 10.05 10.05 10.05 0 10.05 8.78
08-11-07 10.20 10.20 10.20 0 10.20 8.91
08-11-06 9.92 9.92 9.92 0 9.92 8.66
08-11-05 10.44 10.44 10.44 0 10.44 9.12
08-11-04 11.01 11.01 11.01 0 11.01 9.62
08-11-03 10.62 10.62 10.62 0 10.62 9.28
08-10-31 10.64 10.64 10.64 0 10.64 9.29
Date Open High Low Vol Cls adjCls
08-10-30 10.45 10.45 10.45 0 10.45 9.13
08-10-29 10.14 10.14 10.14 0 10.14 8.86
08-10-28 10.19 10.19 10.19 0 10.19 8.90
08-10-27 9.24 9.24 9.24 0 9.24 8.07
08-10-24 9.56 9.56 9.56 0 9.56 8.35
08-10-23 9.91 9.91 9.91 0 9.91 8.65
08-10-22 9.86 9.86 9.86 0 9.86 8.61
08-10-21 10.49 10.49 10.49 0 10.49 9.16
08-10-20 10.82 10.82 10.82 0 10.82 9.45
Date Open High Low Vol Cls adjCls
08-10-17 10.33 10.33 10.33 0 10.33 9.02
08-10-16 10.39 10.39 10.39 0 10.39 9.07
08-10-15 9.95 9.95 9.95 0 9.95 8.69
08-10-14 10.96 10.96 10.96 0 10.96 9.57
08-10-13 11.06 11.06 11.06 0 11.06 9.66
08-10-10 9.92 9.92 9.92 0 9.92 8.66
08-10-09 9.99 9.99 9.99 0 9.99 8.72
08-10-08 10.81 10.81 10.81 0 10.81 9.44
08-10-07 10.94 10.94 10.94 0 10.94 9.55
Date Open High Low Vol Cls adjCls
08-10-06 11.60 11.60 11.60 0 11.60 10.13
08-10-03 12.09 12.09 12.09 0 12.09 10.56
08-10-02 12.29 12.29 12.29 0 12.29 10.73
08-10-01 12.84 12.84 12.84 0 12.84 11.21
08-09-30 12.91 12.91 12.91 0 12.91 11.28
08-09-29 12.29 12.29 12.29 0 12.29 10.73
08-09-26 13.43 13.43 13.43 0 13.43 11.73
08-09-25 13.41 13.41 13.41 0 13.41 11.71
08-09-24 13.18 13.18 13.18 0 13.18 11.51
Date Open High Low Vol Cls adjCls
08-09-23 13.22 13.22 13.22 0 13.22 11.55
08-09-22 13.43 13.43 13.43 0 13.43 11.73
08-09-19 13.97 13.97 13.97 0 13.97 12.20
08-09-18 13.42 13.42 13.42 0 13.42 11.72
08-09-17 12.84 12.84 12.84 0 12.84 11.21
08-09-16 13.47 13.47 13.47 0 13.47 11.76
08-09-15 13.22 13.22 13.22 0 13.22 11.55
08-09-12 13.86 13.86 13.86 0 13.86 12.10
08-09-11 13.81 13.81 13.81 0 13.81 12.06
Date Open High Low Vol Cls adjCls
08-09-10 13.64 13.64 13.64 0 13.64 11.91
08-09-09 13.53 13.53 13.53 0 13.53 11.82
08-09-08 14.02 14.02 14.02 0 14.02 12.24
08-09-05 13.75 13.75 13.75 0 13.75 12.01
08-09-04 13.69 13.69 13.69 0 13.69 11.96
08-09-03 14.11 14.11 14.11 0 14.11 12.32
08-09-02 14.14 14.14 14.14 0 14.14 12.35
08-08-29 14.21 14.21 14.21 0 14.21 12.41
08-08-28 14.39 14.39 14.39 0 14.39 12.57
Date Open High Low Vol Cls adjCls
08-08-27 14.18 14.18 14.18 0 14.18 12.38
08-08-26 14.06 14.06 14.06 0 14.06 12.28
08-08-25 14.00 14.00 14.00 0 14.00 12.23
08-08-22 14.29 14.29 14.29 0 14.29 12.48
08-08-21 14.12 14.12 14.12 0 14.12 12.33
08-08-20 14.10 14.10 14.10 0 14.10 12.31
08-08-19 14.02 14.02 14.02 0 14.02 12.24
08-08-18 14.16 14.16 14.16 0 14.16 12.37
08-08-15 14.37 14.37 14.37 0 14.37 12.55
Date Open High Low Vol Cls adjCls
08-08-14 14.32 14.32 14.32 0 14.32 12.51
08-08-13 14.24 14.24 14.24 0 14.24 12.44
08-08-12 14.25 14.25 14.25 0 14.25 12.45
08-08-11 14.41 14.41 14.41 0 14.41 12.59
08-08-08 14.29 14.29 14.29 0 14.29 12.48
08-08-07 13.96 13.96 13.96 0 13.96 12.19
08-08-06 14.21 14.21 14.21 0 14.21 12.41
08-08-05 14.14 14.14 14.14 0 14.14 12.35
08-08-04 13.77 13.77 13.77 0 13.77 12.03
Date Open High Low Vol Cls adjCls
08-08-01 13.92 13.92 13.92 0 13.92 12.16
08-07-31 13.99 13.99 13.99 0 13.99 12.22
08-07-30 14.16 14.16 14.16 0 14.16 12.37
08-07-29 13.94 13.94 13.94 0 13.94 12.17
08-07-28 13.62 13.62 13.62 0 13.62 11.90
08-07-25 13.87 13.87 13.87 0 13.87 12.11
08-07-24 13.80 13.80 13.80 0 13.80 12.05
08-07-23 14.13 14.13 14.13 0 14.13 12.34
08-07-22 14.08 14.08 14.08 0 14.08 12.30
Date Open High Low Vol Cls adjCls
08-07-21 13.89 13.89 13.89 0 13.89 12.13
08-07-18 13.87 13.87 13.87 0 13.87 12.11
08-07-17 13.86 13.86 13.86 0 13.86 12.10
08-07-16 13.70 13.70 13.70 0 13.70 11.96
08-07-15 13.36 13.36 13.36 0 13.36 11.67
08-07-14 13.50 13.50 13.50 0 13.50 11.79
08-07-11 13.63 13.63 13.63 0 13.63 11.90
08-07-10 13.75 13.75 13.75 0 13.75 12.01
08-07-09 13.66 13.66 13.66 0 13.66 11.93
Date Open High Low Vol Cls adjCls
08-07-08 13.96 13.96 13.96 0 13.96 12.19
08-07-07 13.70 13.70 13.70 0 13.70 11.96
08-07-03 13.83 13.83 13.83 0 13.83 12.08
08-07-02 13.84 13.84 13.84 0 13.84 12.09
08-07-01 14.13 14.13 14.13 0 14.13 12.34
08-06-30 14.08 14.08 14.08 0 14.08 12.30
08-06-27 14.09 14.09 14.09 0 14.09 12.31
08-06-26 14.14 14.14 14.14 0 14.14 12.35
08-06-25 14.55 14.55 14.55 0 14.55 12.71
Date Open High Low Vol Cls adjCls
08-06-24 14.46 14.46 14.46 0 14.46 12.63
08-06-23 14.53 14.53 14.53 0 14.53 12.69
08-06-20 14.55 14.55 14.55 0 14.55 12.71
08-06-19 14.82 14.82 14.82 0 14.82 12.94
08-06-18 14.76 14.76 14.76 0 14.76 12.89
08-06-17 14.90 14.90 14.90 0 14.90 13.01
08-06-16 14.99 14.99 14.99 0 14.99 13.09
08-06-13 14.96 14.96 14.96 0 14.96 13.07
08-06-12 14.73 14.73 14.73 0 14.73 12.86
Date Open High Low Vol Cls adjCls
08-06-11 14.69 14.69 14.69 0 14.69 12.83
08-06-10 14.94 14.94 14.94 0 14.94 13.05
08-06-09 14.99 14.99 14.99 0 14.99 13.09
08-06-06 14.99 14.99 14.99 0 14.99 13.09
08-06-05 15.45 15.45 15.45 0 15.45 13.49
08-06-04 15.14 15.14 15.14 0 15.14 13.22
08-06-03 15.14 15.14 15.14 0 15.14 13.22
08-06-02 15.21 15.21 15.21 0 15.21 13.28
08-05-30 15.36 15.36 15.36 0 15.36 13.41
Date Open High Low Vol Cls adjCls
08-05-29 15.32 15.32 15.32 0 15.32 13.38
08-05-28 15.24 15.24 15.24 0 15.24 13.31
08-05-27 15.16 15.16 15.16 0 15.16 13.24
08-05-23 15.05 15.05 15.05 0 15.05 13.14
08-05-22 15.25 15.25 15.25 0 15.25 13.32
08-05-21 15.21 15.21 15.21 0 15.21 13.28
08-05-20 15.45 15.45 15.45 0 15.45 13.49
08-05-19 15.58 15.58 15.58 0 15.58 13.61
08-05-16 15.57 15.57 15.57 0 15.57 13.60
Date Open High Low Vol Cls adjCls
08-05-15 15.55 15.55 15.55 0 15.55 13.58
08-05-14 15.38 15.38 15.38 0 15.38 13.43
08-05-13 15.32 15.32 15.32 0 15.32 13.38
08-05-12 15.31 15.31 15.31 0 15.31 13.37
08-05-09 15.14 15.14 15.14 0 15.14 13.22
08-05-08 15.21 15.21 15.21 0 15.21 13.28
08-05-07 15.15 15.15 15.15 0 15.15 13.23
08-05-06 15.42 15.42 15.42 0 15.42 13.47
08-05-05 15.30 15.30 15.30 0 15.30 13.36
Date Open High Low Vol Cls adjCls
08-05-02 15.36 15.36 15.36 0 15.36 13.41
08-05-01 15.32 15.32 15.32 0 15.32 13.38
08-04-30 15.07 15.07 15.07 0 15.07 13.16
08-04-29 15.12 15.12 15.12 0 15.12 13.21
08-04-28 15.19 15.19 15.19 0 15.19 13.27
08-04-25 15.19 15.19 15.19 0 15.19 13.27
08-04-24 15.08 15.08 15.08 0 15.08 13.17
08-04-23 14.98 14.98 14.98 0 14.98 13.08
08-04-22 14.94 14.94 14.94 0 14.94 13.05
Date Open High Low Vol Cls adjCls
08-04-21 15.09 15.09 15.09 0 15.09 13.18
08-04-18 15.11 15.11 15.11 0 15.11 13.20
08-04-17 14.86 14.86 14.86 0 14.86 12.98
08-04-16 14.87 14.87 14.87 0 14.87 12.99
08-04-15 14.52 14.52 14.52 0 14.52 12.68
08-04-14 14.45 14.45 14.45 0 14.45 12.62
08-04-11 14.49 14.49 14.49 0 14.49 12.65
08-04-10 14.80 14.80 14.80 0 14.80 12.93
08-04-09 14.72 14.72 14.72 0 14.72 12.86
Date Open High Low Vol Cls adjCls
08-04-08 14.86 14.86 14.86 0 14.86 12.98
08-04-07 14.91 14.91 14.91 0 14.91 13.02
08-04-04 14.89 14.89 14.89 0 14.89 13.00
08-04-03 14.88 14.88 14.88 0 14.88 13.00
08-04-02 14.85 14.85 14.85 0 14.85 12.97
08-04-01 14.86 14.86 14.86 0 14.86 12.98
08-03-31 14.36 14.36 14.36 0 14.36 12.54
08-03-28 14.28 14.28 14.28 0 14.28 12.47
08-03-27 14.40 14.40 14.40 0 14.40 12.58
Date Open High Low Vol Cls adjCls
08-03-26 14.56 14.56 14.56 0 14.56 12.72
08-03-25 14.68 14.68 14.68 0 14.68 12.82
08-03-24 14.63 14.63 14.63 0 14.63 12.78
08-03-20 14.38 14.38 14.38 0 14.38 12.56
08-03-19 14.05 14.05 14.05 0 14.05 12.27
08-03-18 14.40 14.40 14.40 0 14.40 12.58
08-03-17 13.82 13.82 13.82 0 13.82 12.07
08-03-14 13.99 13.99 13.99 0 13.99 12.22
08-03-13 14.28 14.28 14.28 0 14.28 12.47
Date Open High Low Vol Cls adjCls
08-03-12 14.18 14.18 14.18 0 14.18 12.38
08-03-11 14.30 14.30 14.30 0 14.30 12.49
08-03-10 13.79 13.79 13.79 0 13.79 12.04
08-03-07 14.02 14.02 14.02 0 14.02 12.24
08-03-06 14.14 14.14 14.14 0 14.14 12.35
08-03-05 14.47 14.47 14.47 0 14.47 12.64
08-03-04 14.39 14.39 14.39 0 14.39 12.57
08-03-03 14.44 14.44 14.44 0 14.44 12.61
08-02-29 14.44 14.44 14.44 0 14.44 12.61
Date Open High Low Vol Cls adjCls
08-02-28 14.83 14.83 14.83 0 14.83 12.95
08-02-27 14.97 14.97 14.97 0 14.97 13.07
08-02-26 14.99 14.99 14.99 0 14.99 13.09
08-02-25 14.88 14.88 14.88 0 14.88 13.00
08-02-22 14.66 14.66 14.66 0 14.66 12.80
08-02-21 14.56 14.56 14.56 0 14.56 12.72
08-02-20 14.75 14.75 14.75 0 14.75 12.88
08-02-19 14.62 14.62 14.62 0 14.62 12.77
08-02-15 14.63 14.63 14.63 0 14.63 12.78
Date Open High Low Vol Cls adjCls
08-02-14 14.63 14.63 14.63 0 14.63 12.78
08-02-13 14.83 14.83 14.83 0 14.83 12.95
08-02-12 14.62 14.62 14.62 0 14.62 12.77
08-02-11 14.52 14.52 14.52 0 14.52 12.68
08-02-08 14.44 14.44 14.44 0 14.44 12.61
08-02-07 14.49 14.49 14.49 0 14.49 12.65
08-02-06 14.37 14.37 14.37 0 14.37 12.55
08-02-05 14.49 14.49 14.49 0 14.49 12.65
08-02-04 14.95 14.95 14.95 0 14.95 13.06
Date Open High Low Vol Cls adjCls
08-02-01 15.10 15.10 15.10 0 15.10 13.19
08-01-31 14.89 14.89 14.89 0 14.89 13.00
08-01-30 14.62 14.62 14.62 0 14.62 12.77
08-01-29 14.71 14.71 14.71 0 14.71 12.85
08-01-28 14.62 14.62 14.62 0 14.62 12.77
08-01-25 14.35 14.35 14.35 0 14.35 12.53
08-01-24 14.56 14.56 14.56 0 14.56 12.72
08-01-23 14.42 14.42 14.42 0 14.42 12.59
08-01-22 14.10 14.10 14.10 0 14.10 12.31
Date Open High Low Vol Cls adjCls
08-01-18 14.24 14.24 14.24 0 14.24 12.44
08-01-17 14.33 14.33 14.33 0 14.33 12.52
08-01-16 14.76 14.76 14.76 0 14.76 12.89
08-01-15 14.83 14.83 14.83 0 14.83 12.95
08-01-14 15.20 15.20 15.20 0 15.20 13.27
08-01-11 15.05 15.05 15.05 0 15.05 13.14
08-01-10 15.26 15.26 15.26 0 15.26 13.33
08-01-09 15.13 15.13 15.13 0 15.13 13.21
08-01-08 14.95 14.95 14.95 0 14.95 13.06
Date Open High Low Vol Cls adjCls
08-01-07 15.24 15.24 15.24 0 15.24 13.31
08-01-04 15.21 15.21 15.21 0 15.21 13.28
08-01-03 15.61 15.61 15.61 0 15.61 13.63
08-01-02 15.63 15.63 15.63 0 15.63 13.65
07-12-31 15.85 15.85 15.85 0 15.85 13.84
07-12-28 15.95 15.95 15.95 0 15.95 13.93
07-12-27 15.94 15.94 15.94 0 15.94 13.92
07-12-26 16.19 16.19 16.19 0 16.19 14.14
07-12-24 16.17 16.17 16.17 0 16.17 14.12
Date Open High Low Vol Cls adjCls
07-12-21 16.04 16.04 16.04 0 16.04 14.01
07-12-20 15.77 15.77 15.77 0 15.77 13.77
07-12-19 15.67 15.67 15.67 0 15.67 13.69
07-12-18 15.68 15.68 15.68 0 15.68 13.69
07-12-17 15.82 15.82 15.82 0 15.82 13.60
07-12-14 16.06 16.06 16.06 0 16.06 13.80
07-12-13 16.30 16.30 16.30 0 16.30 14.01
07-12-12 16.29 16.29 16.29 0 16.29 14.00
07-12-11 16.19 16.19 16.19 0 16.19 13.92
Date Open High Low Vol Cls adjCls
07-12-10 16.63 16.63 16.63 0 16.63 14.29
07-12-07 16.50 16.50 16.50 0 16.50 14.18
07-12-06 16.52 16.52 16.52 0 16.52 14.20
07-12-05 16.25 16.25 16.25 0 16.25 13.97
07-12-04 16.00 16.00 16.00 0 16.00 13.75
07-12-03 16.11 16.11 16.11 0 16.11 13.85
07-11-30 16.21 16.21 16.21 0 16.21 13.93
07-11-29 16.09 16.09 16.09 0 16.09 13.83
07-11-28 16.09 16.09 16.09 0 16.09 13.83
Date Open High Low Vol Cls adjCls
07-11-27 15.62 15.62 15.62 0 15.62 13.43
07-11-26 15.41 15.41 15.41 0 15.41 13.25
07-11-23 15.76 15.76 15.76 0 15.76 13.55
07-11-21 15.51 15.51 15.51 0 15.51 13.33
07-11-20 15.75 15.75 15.75 0 15.75 13.54
07-11-19 15.69 15.69 15.69 0 15.69 13.49
07-11-16 15.98 15.98 15.98 0 15.98 13.74
07-11-15 15.91 15.91 15.91 0 15.91 13.68
07-11-14 16.12 16.12 16.12 0 16.12 13.86
Date Open High Low Vol Cls adjCls
07-11-13 16.23 16.23 16.23 0 16.23 13.95
07-11-12 15.78 15.78 15.78 0 15.78 13.56
07-11-09 15.95 15.95 15.95 0 15.95 13.71
07-11-08 16.18 16.18 16.18 0 16.18 13.91
07-11-07 16.18 16.18 16.18 0 16.18 13.91
07-11-06 16.65 16.65 16.65 0 16.65 14.31
07-11-05 16.45 16.45 16.45 0 16.45 14.14
07-11-02 16.54 16.54 16.54 0 16.54 14.22
07-11-01 16.53 16.53 16.53 0 16.53 14.21
Date Open High Low Vol Cls adjCls
07-10-31 16.98 16.98 16.98 0 16.98 14.60
07-10-30 16.77 16.77 16.77 0 16.77 14.41
07-10-29 16.88 16.88 16.88 0 16.88 14.51
07-10-26 16.82 16.82 16.82 0 16.82 14.46
07-10-25 16.59 16.59 16.59 0 16.59 14.26
07-10-24 16.61 16.61 16.61 0 16.61 14.28
07-10-23 16.66 16.66 16.66 0 16.66 14.32
07-10-22 16.51 16.51 16.51 0 16.51 14.19
07-10-19 16.43 16.43 16.43 0 16.43 14.12
Date Open High Low Vol Cls adjCls
07-10-18 16.87 16.87 16.87 0 16.87 14.50
07-10-17 16.88 16.88 16.88 0 16.88 14.51
07-10-16 16.85 16.85 16.85 0 16.85 14.48
07-10-15 16.97 16.97 16.97 0 16.97 14.59
07-10-12 17.12 17.12 17.12 0 17.12 14.72
07-10-11 17.03 17.03 17.03 0 17.03 14.64
07-10-10 17.13 17.13 17.13 0 17.13 14.72
07-10-09 17.15 17.15 17.15 0 17.15 14.74
07-10-08 17.02 17.02 17.02 0 17.02 14.63
Date Open High Low Vol Cls adjCls
07-10-05 17.08 17.08 17.08 0 17.08 14.68
07-10-04 16.89 16.89 16.89 0 16.89 14.52
07-10-03 16.86 16.86 16.86 0 16.86 14.49
07-10-02 16.93 16.93 16.93 0 16.93 14.55
07-10-01 16.92 16.92 16.92 0 16.92 14.54
07-09-28 16.68 16.68 16.68 0 16.68 14.34
07-09-27 16.74 16.74 16.74 0 16.74 14.39
07-09-26 16.66 16.66 16.66 0 16.66 14.32
07-09-25 16.56 16.56 16.56 0 16.56 14.23
Date Open High Low Vol Cls adjCls
07-09-24 16.57 16.57 16.57 0 16.57 14.24
07-09-21 16.66 16.66 16.66 0 16.66 14.32
07-09-20 16.59 16.59 16.59 0 16.59 14.26
07-09-19 16.70 16.70 16.70 0 16.70 14.35
07-09-18 16.59 16.59 16.59 0 16.59 14.26
07-09-17 16.11 16.11 16.11 0 16.11 13.85
07-09-14 16.20 16.20 16.20 0 16.20 13.92
07-09-13 16.19 16.19 16.19 0 16.19 13.92
07-09-12 16.07 16.07 16.07 0 16.07 13.81
Date Open High Low Vol Cls adjCls
07-09-11 16.07 16.07 16.07 0 16.07 13.81
07-09-10 15.85 15.85 15.85 0 15.85 13.62
07-09-07 15.89 15.89 15.89 0 15.89 13.66
07-09-06 16.16 16.16 16.16 0 16.16 13.89
07-09-05 16.10 16.10 16.10 0 16.10 13.84
07-09-04 16.27 16.27 16.27 0 16.27 13.98
07-08-31 16.10 16.10 16.10 0 16.10 13.84
07-08-30 15.91 15.91 15.91 0 15.91 13.68
07-08-29 15.97 15.97 15.97 0 15.97 13.73
Date Open High Low Vol Cls adjCls
07-08-28 15.63 15.63 15.63 0 15.63 13.43
07-08-27 16.01 16.01 16.01 0 16.01 13.76
07-08-24 16.15 16.15 16.15 0 16.15 13.88
07-08-23 15.95 15.95 15.95 0 15.95 13.71
07-08-22 15.99 15.99 15.99 0 15.99 13.74
07-08-21 15.79 15.79 15.79 0 15.79 13.57
07-08-20 15.77 15.77 15.77 0 15.77 13.56
07-08-17 15.76 15.76 15.76 0 15.76 13.55
07-08-16 15.39 15.39 15.39 0 15.39 13.23
Date Open High Low Vol Cls adjCls
07-08-15 15.34 15.34 15.34 0 15.34 13.19
07-08-14 15.56 15.56 15.56 0 15.56 13.37
07-08-13 15.85 15.85 15.85 0 15.85 13.62
07-08-10 15.86 15.86 15.86 0 15.86 13.63
07-08-09 15.86 15.86 15.86 0 15.86 13.63
07-08-08 16.31 16.31 16.31 0 16.31 14.02
07-08-07 16.06 16.06 16.06 0 16.06 13.80
07-08-06 15.95 15.95 15.95 0 15.95 13.71
07-08-03 15.62 15.62 15.62 0 15.62 13.43
Date Open High Low Vol Cls adjCls
07-08-02 16.06 16.06 16.06 0 16.06 13.80
07-08-01 15.97 15.97 15.97 0 15.97 13.73
07-07-31 15.88 15.88 15.88 0 15.88 13.65
07-07-30 16.07 16.07 16.07 0 16.07 13.81
07-07-27 15.91 15.91 15.91 0 15.91 13.68
07-07-26 16.16 16.16 16.16 0 16.16 13.89
07-07-25 16.55 16.55 16.55 0 16.55 14.23
07-07-24 16.49 16.49 16.49 0 16.49 14.17
07-07-23 16.83 16.83 16.83 0 16.83 14.47
Date Open High Low Vol Cls adjCls
07-07-20 16.77 16.77 16.77 0 16.77 14.41
07-07-19 16.98 16.98 16.98 0 16.98 14.60
07-07-18 16.90 16.90 16.90 0 16.90 14.53
07-07-17 16.94 16.94 16.94 0 16.94 14.56
07-07-16 16.94 16.94 16.94 0 16.94 14.56
07-07-13 16.98 16.98 16.98 0 16.98 14.60
07-07-12 16.93 16.93 16.93 0 16.93 14.55
07-07-11 16.63 16.63 16.63 0 16.63 14.29
07-07-10 16.54 16.54 16.54 0 16.54 14.22
Date Open High Low Vol Cls adjCls
07-07-09 16.78 16.78 16.78 0 16.78 14.42
07-07-06 16.77 16.77 16.77 0 16.77 14.41
07-07-05 16.70 16.70 16.70 0 16.70 14.35
07-07-03 16.68 16.68 16.68 0 16.68 14.34
07-07-02 16.62 16.62 16.62 0 16.62 14.29
07-06-29 16.44 16.44 16.44 0 16.44 14.13
07-06-28 16.47 16.47 16.47 0 16.47 14.16
07-06-27 16.47 16.47 16.47 0 16.47 14.16
07-06-26 16.31 16.31 16.31 0 16.31 14.02
Date Open High Low Vol Cls adjCls
07-06-25 16.37 16.37 16.37 0 16.37 14.07
07-06-22 16.44 16.44 16.44 0 16.44 14.13
07-06-21 16.63 16.63 16.63 0 16.63 14.29
07-06-20 16.53 16.53 16.53 0 16.53 14.21
07-06-19 16.75 16.75 16.75 0 16.75 14.40
07-06-18 16.72 16.72 16.72 0 16.72 14.37
07-06-15 16.75 16.75 16.75 0 16.75 14.40
07-06-14 16.63 16.63 16.63 0 16.63 14.29
07-06-13 16.54 16.54 16.54 0 16.54 14.22
Date Open High Low Vol Cls adjCls
07-06-12 16.31 16.31 16.31 0 16.31 14.02
07-06-11 16.48 16.48 16.48 0 16.48 14.17
07-06-08 16.47 16.47 16.47 0 16.47 14.16
07-06-07 16.28 16.28 16.28 0 16.28 13.99
07-06-06 16.58 16.58 16.58 0 16.58 14.25
07-06-05 16.74 16.74 16.74 0 16.74 14.39
07-06-04 16.83 16.83 16.83 0 16.83 14.47
07-06-01 16.79 16.79 16.79 0 16.79 14.43
07-05-31 16.72 16.72 16.72 0 16.72 14.37
Date Open High Low Vol Cls adjCls
07-05-30 16.71 16.71 16.71 0 16.71 14.36
07-05-29 16.56 16.56 16.56 0 16.56 14.23
07-05-25 16.51 16.51 16.51 0 16.51 14.19
07-05-24 16.42 16.42 16.42 0 16.42 14.11
07-05-23 16.60 16.60 16.60 0 16.60 14.27
07-05-22 16.63 16.63 16.63 0 16.63 14.29
07-05-21 16.61 16.61 16.61 0 16.61 14.28
07-05-18 16.56 16.56 16.56 0 16.56 14.23
07-05-17 16.45 16.45 16.45 0 16.45 14.14
Date Open High Low Vol Cls adjCls
07-05-16 16.46 16.46 16.46 0 16.46 14.15
07-05-15 16.33 16.33 16.33 0 16.33 14.04
07-05-14 16.37 16.37 16.37 0 16.37 14.07
07-05-11 16.41 16.41 16.41 0 16.41 14.11
07-05-10 16.25 16.25 16.25 0 16.25 13.97
07-05-09 16.48 16.48 16.48 0 16.48 14.17
07-05-08 16.41 16.41 16.41 0 16.41 14.11
07-05-07 16.43 16.43 16.43 0 16.43 14.12
07-05-04 16.40 16.40 16.40 0 16.40 14.10
Date Open High Low Vol Cls adjCls
07-05-03 16.36 16.36 16.36 0 16.36 14.06
07-05-02 16.29 16.29 16.29 0 16.29 14.00
07-05-01 16.16 16.16 16.16 0 16.16 13.89
07-04-30 16.12 16.12 16.12 0 16.12 13.86
07-04-27 16.27 16.27 16.27 0 16.27 13.98
07-04-26 16.29 16.29 16.29 0 16.29 14.00
07-04-25 16.29 16.29 16.29 0 16.29 14.00
07-04-24 16.13 16.13 16.13 0 16.13 13.86
07-04-23 16.14 16.14 16.14 0 16.14 13.87
Date Open High Low Vol Cls adjCls
07-04-20 16.17 16.17 16.17 0 16.17 13.90
07-04-19 16.03 16.03 16.03 0 16.03 13.78
07-04-18 16.06 16.06 16.06 0 16.06 13.80
07-04-17 16.06 16.06 16.06 0 16.06 13.80
07-04-16 16.04 16.04 16.04 0 16.04 13.79
07-04-13 15.87 15.87 15.87 0 15.87 13.64
07-04-12 15.81 15.81 15.81 0 15.81 13.59
07-04-11 15.71 15.71 15.71 0 15.71 13.50
07-04-10 15.81 15.81 15.81 0 15.81 13.59
Date Open High Low Vol Cls adjCls
07-04-09 15.77 15.77 15.77 0 15.77 13.56
07-04-05 15.76 15.76 15.76 0 15.76 13.55
07-04-04 15.69 15.69 15.69 0 15.69 13.49
07-04-03 15.69 15.69 15.69 0 15.69 13.49
07-04-02 15.55 15.55 15.55 0 15.55 13.37
07-03-30 15.51 15.51 15.51 0 15.51 13.33
07-03-29 15.51 15.51 15.51 0 15.51 13.33
07-03-28 15.47 15.47 15.47 0 15.47 13.30
07-03-27 15.58 15.58 15.58 0 15.58 13.39
Date Open High Low Vol Cls adjCls
07-03-26 15.67 15.67 15.67 0 15.67 13.47
07-03-23 15.66 15.66 15.66 0 15.66 13.46
07-03-22 15.65 15.65 15.65 0 15.65 13.45
07-03-21 15.64 15.64 15.64 0 15.64 13.44
07-03-20 15.39 15.39 15.39 0 15.39 13.23
07-03-19 15.29 15.29 15.29 0 15.29 13.14
07-03-16 15.12 15.12 15.12 0 15.12 13.00
07-03-15 15.18 15.18 15.18 0 15.18 13.05
07-03-14 15.11 15.11 15.11 0 15.11 12.99
Date Open High Low Vol Cls adjCls
07-03-13 15.02 15.02 15.02 0 15.02 12.91
07-03-12 15.33 15.33 15.33 0 15.33 13.18
07-03-09 15.28 15.28 15.28 0 15.28 13.13
07-03-08 15.26 15.26 15.26 0 15.26 13.12
07-03-07 15.16 15.16 15.16 0 15.16 13.03
07-03-06 15.19 15.19 15.19 0 15.19 13.06
07-03-05 14.94 14.94 14.94 0 14.94 12.84
07-03-02 15.11 15.11 15.11 0 15.11 12.99
07-03-01 15.31 15.31 15.31 0 15.31 13.16
Date Open High Low Vol Cls adjCls
07-02-28 15.34 15.34 15.34 0 15.34 13.19
07-02-27 15.26 15.26 15.26 0 15.26 13.12
07-02-26 15.81 15.81 15.81 0 15.81 13.59
07-02-23 15.83 15.83 15.83 0 15.83 13.61
07-02-22 15.89 15.89 15.89 0 15.89 13.66
07-02-21 15.89 15.89 15.89 0 15.89 13.66
07-02-20 15.90 15.90 15.90 0 15.90 13.67
07-02-16 15.84 15.84 15.84 0 15.84 13.62
07-02-15 15.84 15.84 15.84 0 15.84 13.62
Date Open High Low Vol Cls adjCls
07-02-14 15.82 15.82 15.82 0 15.82 13.60
07-02-13 15.71 15.71 15.71 0 15.71 13.50
07-02-12 15.59 15.59 15.59 0 15.59 13.40
07-02-09 15.64 15.64 15.64 0 15.64 13.44
07-02-08 15.76 15.76 15.76 0 15.76 13.55
07-02-07 15.78 15.78 15.78 0 15.78 13.56
07-02-06 15.73 15.73 15.73 0 15.73 13.52
07-02-05 15.71 15.71 15.71 0 15.71 13.50
07-02-02 15.73 15.73 15.73 0 15.73 13.52
Date Open High Low Vol Cls adjCls
07-02-01 15.70 15.70 15.70 0 15.70 13.49
07-01-31 15.61 15.61 15.61 0 15.61 13.42
07-01-30 15.51 15.51 15.51 0 15.51 13.33
07-01-29 15.42 15.42 15.42 0 15.42 13.25
07-01-26 15.41 15.41 15.41 0 15.41 13.25
07-01-25 15.42 15.42 15.42 0 15.42 13.25
07-01-24 15.59 15.59 15.59 0 15.59 13.40
07-01-23 15.45 15.45 15.45 0 15.45 13.28
07-01-22 15.39 15.39 15.39 0 15.39 13.23
Date Open High Low Vol Cls adjCls
07-01-19 15.47 15.47 15.47 0 15.47 13.30
07-01-18 15.41 15.41 15.41 0 15.41 13.25
07-01-17 15.48 15.48 15.48 0 15.48 13.31
07-01-16 15.50 15.50 15.50 0 15.50 13.32
07-01-12 15.49 15.49 15.49 0 15.49 13.31
07-01-11 15.41 15.41 15.41 0 15.41 13.25
07-01-10 15.30 15.30 15.30 0 15.30 13.15
07-01-09 15.25 15.25 15.25 0 15.25 13.11
07-01-08 15.24 15.24 15.24 0 15.24 13.10
Date Open High Low Vol Cls adjCls
07-01-05 15.20 15.20 15.20 0 15.20 13.07
07-01-04 15.32 15.32 15.32 0 15.32 13.17
07-01-03 15.29 15.29 15.29 0 15.29 13.14
06-12-29 15.30 15.30 15.30 0 15.30 13.15
06-12-28 15.38 15.38 15.38 0 15.38 13.22
06-12-27 15.40 15.40 15.40 0 15.40 13.24
06-12-26 15.28 15.28 15.28 0 15.28 13.13
06-12-22 15.21 15.21 15.21 0 15.21 13.07
06-12-21 15.29 15.29 15.29 0 15.29 13.14
Date Open High Low Vol Cls adjCls
06-12-20 15.34 15.34 15.34 0 15.34 13.19
06-12-19 15.36 15.36 15.36 0 15.36 13.20
06-12-18 15.53 15.53 15.53 0 15.53 13.18
06-12-15 15.60 15.60 15.60 0 15.60 13.24
06-12-14 15.60 15.60 15.60 0 15.60 13.24
06-12-13 15.47 15.47 15.47 0 15.47 13.13
06-12-12 15.45 15.45 15.45 0 15.45 13.11
06-12-11 15.48 15.48 15.48 0 15.48 13.13
06-12-08 15.45 15.45 15.45 0 15.45 13.11
Date Open High Low Vol Cls adjCls
06-12-07 15.43 15.43 15.43 0 15.43 13.09
06-12-06 15.49 15.49 15.49 0 15.49 13.14
06-12-05 15.51 15.51 15.51 0 15.51 13.16
06-12-04 15.45 15.45 15.45 0 15.45 13.11
06-12-01 15.30 15.30 15.30 0 15.30 12.98
06-11-30 15.34 15.34 15.34 0 15.34 13.02
06-11-29 15.31 15.31 15.31 0 15.31 12.99
06-11-28 15.16 15.16 15.16 0 15.16 12.86
06-11-27 15.12 15.12 15.12 0 15.12 12.83
Date Open High Low Vol Cls adjCls
06-11-24 15.35 15.35 15.35 0 15.35 13.02
06-11-22 15.39 15.39 15.39 0 15.39 13.06
06-11-21 15.35 15.35 15.35 0 15.35 13.02
06-11-20 15.31 15.31 15.31 0 15.31 12.99
06-11-17 15.31 15.31 15.31 0 15.31 12.99
06-11-16 15.30 15.30 15.30 0 15.30 12.98
06-11-15 15.28 15.28 15.28 0 15.28 12.96
06-11-14 15.22 15.22 15.22 0 15.22 12.91
06-11-13 15.10 15.10 15.10 0 15.10 12.81
Date Open High Low Vol Cls adjCls
06-11-10 15.06 15.06 15.06 0 15.06 12.78
06-11-09 15.02 15.02 15.02 0 15.02 12.74
06-11-08 15.10 15.10 15.10 0 15.10 12.81
06-11-07 15.05 15.05 15.05 0 15.05 12.77
06-11-06 15.01 15.01 15.01 0 15.01 12.74
06-11-03 14.84 14.84 14.84 0 14.84 12.59
06-11-02 14.86 14.86 14.86 0 14.86 12.61
06-11-01 14.86 14.86 14.86 0 14.86 12.61
06-10-31 14.99 14.99 14.99 0 14.99 12.72
Date Open High Low Vol Cls adjCls
06-10-30 15.00 15.00 15.00 0 15.00 12.73
06-10-27 14.99 14.99 14.99 0 14.99 12.72
06-10-26 15.12 15.12 15.12 0 15.12 12.83
06-10-25 15.02 15.02 15.02 0 15.02 12.74
06-10-24 14.96 14.96 14.96 0 14.96 12.69
06-10-23 14.96 14.96 14.96 0 14.96 12.69
06-10-20 14.87 14.87 14.87 0 14.87 12.62
06-10-19 14.88 14.88 14.88 0 14.88 12.63
06-10-18 14.86 14.86 14.86 0 14.86 12.61
Date Open High Low Vol Cls adjCls
06-10-17 14.85 14.85 14.85 0 14.85 12.60
06-10-16 14.91 14.91 14.91 0 14.91 12.65
06-10-13 14.85 14.85 14.85 0 14.85 12.60
06-10-12 14.81 14.81 14.81 0 14.81 12.57
06-10-11 14.66 14.66 14.66 0 14.66 12.44
06-10-10 14.70 14.70 14.70 0 14.70 12.47
06-10-09 14.66 14.66 14.66 0 14.66 12.44
06-10-06 14.63 14.63 14.63 0 14.63 12.41
06-10-05 14.68 14.68 14.68 0 14.68 12.46
Date Open High Low Vol Cls adjCls
06-10-04 14.61 14.61 14.61 0 14.61 12.40
06-10-03 14.42 14.42 14.42 0 14.42 12.24
06-10-02 14.40 14.40 14.40 0 14.40 12.22
06-09-29 14.46 14.46 14.46 0 14.46 12.27
06-09-28 14.51 14.51 14.51 0 14.51 12.31
06-09-27 14.48 14.48 14.48 0 14.48 12.29
06-09-26 14.46 14.46 14.46 0 14.46 12.27
06-09-25 14.36 14.36 14.36 0 14.36 12.18
06-09-22 14.23 14.23 14.23 0 14.23 12.07
Date Open High Low Vol Cls adjCls
06-09-21 14.29 14.29 14.29 0 14.29 12.12
06-09-20 14.37 14.37 14.37 0 14.37 12.19
06-09-19 14.29 14.29 14.29 0 14.29 12.12
06-09-18 14.33 14.33 14.33 0 14.33 12.16
06-09-15 14.31 14.31 14.31 0 14.31 12.14
06-09-14 14.28 14.28 14.28 0 14.28 12.12
06-09-13 14.30 14.30 14.30 0 14.30 12.13
06-09-12 14.24 14.24 14.24 0 14.24 12.08
06-09-11 14.06 14.06 14.06 0 14.06 11.93
Date Open High Low Vol Cls adjCls
06-09-08 14.07 14.07 14.07 0 14.07 11.94
06-09-07 14.02 14.02 14.02 0 14.02 11.90
06-09-06 14.09 14.09 14.09 0 14.09 11.96
06-09-05 14.25 14.25 14.25 0 14.25 12.09
06-09-01 14.22 14.22 14.22 0 14.22 12.07
06-08-31 14.14 14.14 14.14 0 14.14 12.00
06-08-30 14.13 14.13 14.13 0 14.13 11.99
06-08-29 14.11 14.11 14.11 0 14.11 11.97
06-08-28 14.07 14.07 14.07 0 14.07 11.94
Date Open High Low Vol Cls adjCls
06-08-25 13.99 13.99 13.99 0 13.99 11.87
06-08-24 13.99 13.99 13.99 0 13.99 11.87
06-08-23 13.97 13.97 13.97 0 13.97 11.85
06-08-22 14.05 14.05 14.05 0 14.05 11.92
06-08-21 14.03 14.03 14.03 0 14.03 11.90
06-08-18 14.09 14.09 14.09 0 14.09 11.96
06-08-17 14.05 14.05 14.05 0 14.05 11.92
06-08-16 14.02 14.02 14.02 0 14.02 11.90
06-08-15 13.89 13.89 13.89 0 13.89 11.79
Date Open High Low Vol Cls adjCls
06-08-14 13.69 13.69 13.69 0 13.69 11.62
06-08-11 13.67 13.67 13.67 0 13.67 11.60
06-08-10 13.74 13.74 13.74 0 13.74 11.66
06-08-09 13.67 13.67 13.67 0 13.67 11.60
06-08-08 13.74 13.74 13.74 0 13.74 11.66
06-08-07 13.80 13.80 13.80 0 13.80 11.71
06-08-04 13.85 13.85 13.85 0 13.85 11.75
06-08-03 13.87 13.87 13.87 0 13.87 11.77
06-08-02 13.83 13.83 13.83 0 13.83 11.73
Date Open High Low Vol Cls adjCls
06-08-01 13.74 13.74 13.74 0 13.74 11.66
06-07-31 13.82 13.82 13.82 0 13.82 11.73
06-07-28 13.83 13.83 13.83 0 13.83 11.73
06-07-27 13.65 13.65 13.65 0 13.65 11.58
06-07-26 13.72 13.72 13.72 0 13.72 11.64
06-07-25 13.73 13.73 13.73 0 13.73 11.65
06-07-24 13.64 13.64 13.64 0 13.64 11.57
06-07-21 13.40 13.40 13.40 0 13.40 11.37
06-07-20 13.52 13.52 13.52 0 13.52 11.47
Date Open High Low Vol Cls adjCls
06-07-19 13.67 13.67 13.67 0 13.67 11.60
06-07-18 13.41 13.41 13.41 0 13.41 11.38
06-07-17 13.38 13.38 13.38 0 13.38 11.35
06-07-14 13.41 13.41 13.41 0 13.41 11.38
06-07-13 13.49 13.49 13.49 0 13.49 11.45
06-07-12 13.69 13.69 13.69 0 13.69 11.62
06-07-11 13.85 13.85 13.85 0 13.85 11.75
06-07-10 13.79 13.79 13.79 0 13.79 11.70
06-07-07 13.78 13.78 13.78 0 13.78 11.69
Date Open High Low Vol Cls adjCls
06-07-06 13.89 13.89 13.89 0 13.89 11.79
06-07-05 13.86 13.86 13.86 0 13.86 11.76
06-07-03 13.98 13.98 13.98 0 13.98 11.86
06-06-30 13.87 13.87 13.87 0 13.87 11.77
06-06-29 13.87 13.87 13.87 0 13.87 11.77
06-06-28 13.55 13.55 13.55 0 13.55 11.50
06-06-27 13.49 13.49 13.49 0 13.49 11.45
06-06-26 13.62 13.62 13.62 0 13.62 11.56
06-06-23 13.55 13.55 13.55 0 13.55 11.50
Date Open High Low Vol Cls adjCls
06-06-22 13.54 13.54 13.54 0 13.54 11.49
06-06-21 13.60 13.60 13.60 0 13.60 11.54
06-06-20 13.45 13.45 13.45 0 13.45 11.41
06-06-19 13.46 13.46 13.46 0 13.46 11.42
06-06-16 13.59 13.59 13.59 0 13.59 11.53
06-06-15 13.65 13.65 13.65 0 13.65 11.58
06-06-14 13.34 13.34 13.34 0 13.34 11.32
06-06-13 13.27 13.27 13.27 0 13.27 11.26
06-06-12 13.42 13.42 13.42 0 13.42 11.39
Date Open High Low Vol Cls adjCls
06-06-09 13.63 13.63 13.63 0 13.63 11.56
06-06-08 13.68 13.68 13.68 0 13.68 11.61
06-06-07 13.68 13.68 13.68 0 13.68 11.61
06-06-06 13.76 13.76 13.76 0 13.76 11.68
06-06-05 13.80 13.80 13.80 0 13.80 11.71
06-06-02 14.06 14.06 14.06 0 14.06 11.93
06-06-01 14.03 14.03 14.03 0 14.03 11.90
06-05-31 13.85 13.85 13.85 0 13.85 11.75
06-05-30 13.72 13.72 13.72 0 13.72 11.64
Date Open High Low Vol Cls adjCls
06-05-26 13.94 13.94 13.94 0 13.94 11.83
06-05-25 13.86 13.86 13.86 0 13.86 11.76
06-05-24 13.68 13.68 13.68 0 13.68 11.61
06-05-23 13.67 13.67 13.67 0 13.67 11.60
06-05-22 13.73 13.73 13.73 0 13.73 11.65
06-05-19 13.81 13.81 13.81 0 13.81 11.72
06-05-18 13.75 13.75 13.75 0 13.75 11.67
06-05-17 13.85 13.85 13.85 0 13.85 11.75
06-05-16 14.08 14.08 14.08 0 14.08 11.95
Date Open High Low Vol Cls adjCls
06-05-15 14.10 14.10 14.10 0 14.10 11.96
06-05-12 14.09 14.09 14.09 0 14.09 11.96
06-05-11 14.27 14.27 14.27 0 14.27 12.11
06-05-10 14.47 14.47 14.47 0 14.47 12.28
06-05-09 14.49 14.49 14.49 0 14.49 12.29
06-05-08 14.49 14.49 14.49 0 14.49 12.29
06-05-05 14.49 14.49 14.49 0 14.49 12.29
06-05-04 14.34 14.34 14.34 0 14.34 12.17
06-05-03 14.28 14.28 14.28 0 14.28 12.12
Date Open High Low Vol Cls adjCls
06-05-02 14.32 14.32 14.32 0 14.32 12.15
06-05-01 14.24 14.24 14.24 0 14.24 12.08
06-04-28 14.29 14.29 14.29 0 14.29 12.12
06-04-27 14.28 14.28 14.28 0 14.28 12.12
06-04-26 14.25 14.25 14.25 0 14.25 12.09
06-04-25 14.22 14.22 14.22 0 14.22 12.07
06-04-24 14.28 14.28 14.28 0 14.28 12.12
06-04-21 14.32 14.32 14.32 0 14.32 12.15
06-04-20 14.33 14.33 14.33 0 14.33 12.16
Date Open High Low Vol Cls adjCls
06-04-19 14.33 14.33 14.33 0 14.33 12.16
06-04-18 14.27 14.27 14.27 0 14.27 12.11
06-04-17 14.03 14.03 14.03 0 14.03 11.90
06-04-13 14.06 14.06 14.06 0 14.06 11.93
06-04-12 14.04 14.04 14.04 0 14.04 11.91
06-04-11 14.02 14.02 14.02 0 14.02 11.90
06-04-10 14.13 14.13 14.13 0 14.13 11.99
06-04-07 14.14 14.14 14.14 0 14.14 12.00
06-04-06 14.28 14.28 14.28 0 14.28 12.12
Date Open High Low Vol Cls adjCls
06-04-05 14.30 14.30 14.30 0 14.30 12.13
06-04-04 14.24 14.24 14.24 0 14.24 12.08
06-04-03 14.16 14.16 14.16 0 14.16 12.01
06-03-31 14.15 14.15 14.15 0 14.15 12.01
06-03-30 14.19 14.19 14.19 0 14.19 12.04
06-03-29 14.21 14.21 14.21 0 14.21 12.06
06-03-28 14.08 14.08 14.08 0 14.08 11.95
06-03-27 14.15 14.15 14.15 0 14.15 12.01
06-03-24 14.16 14.16 14.16 0 14.16 12.01
Date Open High Low Vol Cls adjCls
06-03-23 14.13 14.13 14.13 0 14.13 11.99
06-03-22 14.15 14.15 14.15 0 14.15 12.01
06-03-21 14.06 14.06 14.06 0 14.06 11.93
06-03-20 14.15 14.15 14.15 0 14.15 12.01
06-03-17 14.17 14.17 14.17 0 14.17 12.02
06-03-16 14.14 14.14 14.14 0 14.14 12.00
06-03-15 14.12 14.12 14.12 0 14.12 11.98
06-03-14 14.05 14.05 14.05 0 14.05 11.92
06-03-13 13.91 13.91 13.91 0 13.91 11.80
Date Open High Low Vol Cls adjCls
06-03-10 13.88 13.88 13.88 0 13.88 11.78
06-03-09 13.78 13.78 13.78 0 13.78 11.69
06-03-08 13.84 13.84 13.84 0 13.84 11.74
06-03-07 13.82 13.82 13.82 0 13.82 11.73
06-03-06 13.88 13.88 13.88 0 13.88 11.78
06-03-03 13.98 13.98 13.98 0 13.98 11.86
06-03-02 14.00 14.00 14.00 0 14.00 11.88
06-03-01 14.01 14.01 14.01 0 14.01 11.89
06-02-28 13.89 13.89 13.89 0 13.89 11.79
Date Open High Low Vol Cls adjCls
06-02-27 14.04 14.04 14.04 0 14.04 11.91
06-02-24 13.98 13.98 13.98 0 13.98 11.86
06-02-23 13.95 13.95 13.95 0 13.95 11.84
06-02-22 13.99 13.99 13.99 0 13.99 11.87
06-02-21 13.88 13.88 13.88 0 13.88 11.78
06-02-17 13.93 13.93 13.93 0 13.93 11.82
06-02-16 13.95 13.95 13.95 0 13.95 11.84
06-02-15 13.84 13.84 13.84 0 13.84 11.74
06-02-14 13.78 13.78 13.78 0 13.78 11.69
Date Open High Low Vol Cls adjCls
06-02-13 13.65 13.65 13.65 0 13.65 11.58
06-02-10 13.71 13.71 13.71 0 13.71 11.63
06-02-09 13.69 13.69 13.69 0 13.69 11.62
06-02-08 13.71 13.71 13.71 0 13.71 11.63
06-02-07 13.61 13.61 13.61 0 13.61 11.55
06-02-06 13.73 13.73 13.73 0 13.73 11.65
06-02-03 13.71 13.71 13.71 0 13.71 11.63
06-02-02 13.78 13.78 13.78 0 13.78 11.69
06-02-01 13.91 13.91 13.91 0 13.91 11.80
Date Open High Low Vol Cls adjCls
06-01-31 13.89 13.89 13.89 0 13.89 11.79
06-01-30 13.92 13.92 13.92 0 13.92 11.81
06-01-27 13.90 13.90 13.90 0 13.90 11.79
06-01-26 13.80 13.80 13.80 0 13.80 11.71
06-01-25 13.69 13.69 13.69 0 13.69 11.62
06-01-24 13.72 13.72 13.72 0 13.72 11.64
06-01-23 13.66 13.66 13.66 0 13.66 11.59
06-01-20 13.63 13.63 13.63 0 13.63 11.56
06-01-19 13.87 13.87 13.87 0 13.87 11.77
Date Open High Low Vol Cls adjCls
06-01-18 13.78 13.78 13.78 0 13.78 11.69
06-01-17 13.82 13.82 13.82 0 13.82 11.73
06-01-13 13.88 13.88 13.88 0 13.88 11.78
06-01-12 13.86 13.86 13.86 0 13.86 11.76
06-01-11 13.95 13.95 13.95 0 13.95 11.84
06-01-10 13.91 13.91 13.91 0 13.91 11.80
06-01-09 13.89 13.89 13.89 0 13.89 11.79
06-01-06 13.83 13.83 13.83 0 13.83 11.73
06-01-05 13.70 13.70 13.70 0 13.70 11.62
Date Open High Low Vol Cls adjCls
06-01-04 13.69 13.69 13.69 0 13.69 11.62
06-01-03 13.62 13.62 13.62 0 13.62 11.56
05-12-30 13.42 13.42 13.42 0 13.42 11.39
05-12-29 13.48 13.48 13.48 0 13.48 11.44
05-12-28 13.52 13.52 13.52 0 13.52 11.47
05-12-27 13.49 13.49 13.49 0 13.49 11.45
05-12-23 13.62 13.62 13.62 0 13.62 11.56
05-12-22 13.61 13.61 13.61 0 13.61 11.55
05-12-21 13.54 13.54 13.54 0 13.54 11.49
Date Open High Low Vol Cls adjCls
05-12-20 13.50 13.50 13.50 0 13.50 11.45
05-12-19 13.49 13.49 13.49 0 13.49 11.45
05-12-16 13.59 13.59 13.59 0 13.59 11.53
05-12-15 13.63 13.63 13.63 0 13.63 11.56
05-12-14 13.67 13.67 13.67 0 13.67 11.60
05-12-13 13.62 13.62 13.62 0 13.62 11.56
05-12-12 13.74 13.74 13.74 0 13.74 11.51
05-12-09 13.72 13.72 13.72 0 13.72 11.49
05-12-08 13.68 13.68 13.68 0 13.68 11.46
Date Open High Low Vol Cls adjCls
05-12-07 13.68 13.68 13.68 0 13.68 11.46
05-12-06 13.74 13.74 13.74 0 13.74 11.51
05-12-05 13.73 13.73 13.73 0 13.73 11.50
05-12-02 13.77 13.77 13.77 0 13.77 11.53
05-12-01 13.76 13.76 13.76 0 13.76 11.52
05-11-30 13.59 13.59 13.59 0 13.59 11.38
05-11-29 13.64 13.64 13.64 0 13.64 11.42
05-11-28 13.63 13.63 13.63 0 13.63 11.41
05-11-25 13.77 13.77 13.77 0 13.77 11.53
Date Open High Low Vol Cls adjCls
05-11-23 13.75 13.75 13.75 0 13.75 11.51
05-11-22 13.70 13.70 13.70 0 13.70 11.47
05-11-21 13.63 13.63 13.63 0 13.63 11.41
05-11-18 13.55 13.55 13.55 0 13.55 11.35
05-11-17 13.49 13.49 13.49 0 13.49 11.30
05-11-16 13.34 13.34 13.34 0 13.34 11.17
05-11-15 13.32 13.32 13.32 0 13.32 11.15
05-11-14 13.39 13.39 13.39 0 13.39 11.21
05-11-11 13.40 13.40 13.40 0 13.40 11.22
Date Open High Low Vol Cls adjCls
05-11-10 13.36 13.36 13.36 0 13.36 11.19
05-11-09 13.25 13.25 13.25 0 13.25 11.10
05-11-08 13.22 13.22 13.22 0 13.22 11.07
05-11-07 13.27 13.27 13.27 0 13.27 11.11
05-11-04 13.23 13.23 13.23 0 13.23 11.08
05-11-03 13.23 13.23 13.23 0 13.23 11.08
05-11-02 13.17 13.17 13.17 0 13.17 11.03
05-11-01 13.03 13.03 13.03 0 13.03 10.91
05-10-31 13.06 13.06 13.06 0 13.06 10.94
Date Open High Low Vol Cls adjCls
05-10-28 12.94 12.94 12.94 0 12.94 10.84
05-10-27 12.73 12.73 12.73 0 12.73 10.66
05-10-26 12.89 12.89 12.89 0 12.89 10.79
05-10-25 12.95 12.95 12.95 0 12.95 10.84
05-10-24 12.98 12.98 12.98 0 12.98 10.87
05-10-21 12.76 12.76 12.76 0 12.76 10.68
05-10-20 12.72 12.72 12.72 0 12.72 10.65
05-10-19 12.90 12.90 12.90 0 12.90 10.80
05-10-18 12.72 12.72 12.72 0 12.72 10.65
Date Open High Low Vol Cls adjCls
05-10-17 12.85 12.85 12.85 0 12.85 10.76
05-10-14 12.81 12.81 12.81 0 12.81 10.73
05-10-13 12.69 12.69 12.69 0 12.69 10.63
05-10-12 12.70 12.70 12.70 0 12.70 10.63
05-10-11 12.80 12.80 12.80 0 12.80 10.72
05-10-10 12.84 12.84 12.84 0 12.84 10.75
05-10-07 12.93 12.93 12.93 0 12.93 10.83
05-10-06 12.88 12.88 12.88 0 12.88 10.79
05-10-05 12.95 12.95 12.95 0 12.95 10.84
Date Open High Low Vol Cls adjCls
05-10-04 13.16 13.16 13.16 0 13.16 11.02
05-10-03 13.29 13.29 13.29 0 13.29 11.13
05-09-30 13.29 13.29 13.29 0 13.29 11.13
05-09-29 13.26 13.26 13.26 0 13.26 11.10
05-09-28 13.14 13.14 13.14 0 13.14 11.00
05-09-27 13.13 13.13 13.13 0 13.13 10.99
05-09-26 13.13 13.13 13.13 0 13.13 10.99
05-09-23 13.11 13.11 13.11 0 13.11 10.98
05-09-22 13.09 13.09 13.09 0 13.09 10.96
Date Open High Low Vol Cls adjCls
05-09-21 13.05 13.05 13.05 0 13.05 10.93
05-09-20 13.18 13.18 13.18 0 13.18 11.04
05-09-19 13.28 13.28 13.28 0 13.28 11.12
05-09-16 13.35 13.35 13.35 0 13.35 11.18
05-09-15 13.26 13.26 13.26 0 13.26 11.10
05-09-14 13.26 13.26 13.26 0 13.26 11.10
05-09-13 13.32 13.32 13.32 0 13.32 11.15
05-09-12 13.42 13.42 13.42 0 13.42 11.24
05-09-09 13.42 13.42 13.42 0 13.42 11.24
Date Open High Low Vol Cls adjCls
05-09-08 13.32 13.32 13.32 0 13.32 11.15
05-09-07 13.37 13.37 13.37 0 13.37 11.20
05-09-06 13.33 13.33 13.33 0 13.33 11.16
05-09-02 13.17 13.17 13.17 0 13.17 11.03
05-09-01 13.21 13.21 13.21 0 13.21 11.06
05-08-31 13.20 13.20 13.20 0 13.20 11.05
05-08-30 13.05 13.05 13.05 0 13.05 10.93
05-08-29 13.08 13.08 13.08 0 13.08 10.95
05-08-26 13.00 13.00 13.00 0 13.00 10.89
Date Open High Low Vol Cls adjCls
05-08-25 13.09 13.09 13.09 0 13.09 10.96
05-08-24 13.06 13.06 13.06 0 13.06 10.94
05-08-23 13.13 13.13 13.13 0 13.13 10.99
05-08-22 13.16 13.16 13.16 0 13.16 11.02
05-08-19 13.13 13.13 13.13 0 13.13 10.99
05-08-18 13.12 13.12 13.12 0 13.12 10.99
05-08-17 13.14 13.14 13.14 0 13.14 11.00
05-08-16 13.14 13.14 13.14 0 13.14 11.00
05-08-15 13.29 13.29 13.29 0 13.29 11.13
Date Open High Low Vol Cls adjCls
05-08-12 13.25 13.25 13.25 0 13.25 11.10
05-08-11 13.33 13.33 13.33 0 13.33 11.16
05-08-10 13.23 13.23 13.23 0 13.23 11.08
05-08-09 13.24 13.24 13.24 0 13.24 11.09
05-08-08 13.17 13.17 13.17 0 13.17 11.03
05-08-05 13.22 13.22 13.22 0 13.22 11.07
05-08-04 13.33 13.33 13.33 0 13.33 11.16
05-08-03 13.44 13.44 13.44 0 13.44 11.25
05-08-02 13.44 13.44 13.44 0 13.44 11.25
Date Open High Low Vol Cls adjCls
05-08-01 13.35 13.35 13.35 0 13.35 11.18
05-07-29 13.33 13.33 13.33 0 13.33 11.16
05-07-28 13.42 13.42 13.42 0 13.42 11.24
05-07-27 13.33 13.33 13.33 0 13.33 11.16
05-07-26 13.27 13.27 13.27 0 13.27 11.11
05-07-25 13.24 13.24 13.24 0 13.24 11.09
05-07-22 13.30 13.30 13.30 0 13.30 11.14
05-07-21 13.22 13.22 13.22 0 13.22 11.07
05-07-20 13.32 13.32 13.32 0 13.32 11.15
Date Open High Low Vol Cls adjCls
05-07-19 13.24 13.24 13.24 0 13.24 11.09
05-07-18 13.14 13.14 13.14 0 13.14 11.00
05-07-15 13.21 13.21 13.21 0 13.21 11.06
05-07-14 13.19 13.19 13.19 0 13.19 11.04
05-07-13 13.18 13.18 13.18 0 13.18 11.04
05-07-12 13.18 13.18 13.18 0 13.18 11.04
05-07-11 13.15 13.15 13.15 0 13.15 11.01
05-07-08 13.06 13.06 13.06 0 13.06 10.94
05-07-07 12.90 12.90 12.90 0 12.90 10.80
Date Open High Low Vol Cls adjCls
05-07-06 12.87 12.87 12.87 0 12.87 10.78
05-07-05 12.96 12.96 12.96 0 12.96 10.85
05-07-01 12.84 12.84 12.84 0 12.84 10.75
05-06-30 12.79 12.79 12.79 0 12.79 10.71
05-06-29 12.87 12.87 12.87 0 12.87 10.78
05-06-28 12.88 12.88 12.88 0 12.88 10.79
05-06-27 12.75 12.75 12.75 0 12.75 10.68
05-06-24 12.75 12.75 12.75 0 12.75 10.68
05-06-23 12.85 12.85 12.85 0 12.85 10.76
Date Open High Low Vol Cls adjCls
05-06-22 12.98 12.98 12.98 0 12.98 10.87
05-06-21 12.97 12.97 12.97 0 12.97 10.86
05-06-20 13.00 13.00 13.00 0 13.00 10.89
05-06-17 13.01 13.01 13.01 0 13.01 10.89
05-06-16 12.96 12.96 12.96 0 12.96 10.85
05-06-15 12.90 12.90 12.90 0 12.90 10.80
05-06-14 12.87 12.87 12.87 0 12.87 10.78
05-06-13 12.82 12.82 12.82 0 12.82 10.74
05-06-10 12.79 12.79 12.79 0 12.79 10.71
Date Open High Low Vol Cls adjCls
05-06-09 12.81 12.81 12.81 0 12.81 10.73
05-06-08 12.74 12.74 12.74 0 12.74 10.67
05-06-07 12.77 12.77 12.77 0 12.77 10.69
05-06-06 12.77 12.77 12.77 0 12.77 10.69
05-06-03 12.75 12.75 12.75 0 12.75 10.68
05-06-02 12.83 12.83 12.83 0 12.83 10.74
05-06-01 12.80 12.80 12.80 0 12.80 10.72
05-05-31 12.69 12.69 12.69 0 12.69 10.63
05-05-27 12.74 12.74 12.74 0 12.74 10.67
Date Open High Low Vol Cls adjCls
05-05-26 12.72 12.72 12.72 0 12.72 10.65
05-05-25 12.63 12.63 12.63 0 12.63 10.58
05-05-24 12.68 12.68 12.68 0 12.68 10.62
05-05-23 12.68 12.68 12.68 0 12.68 10.62
05-05-20 12.62 12.62 12.62 0 12.62 10.57
05-05-19 12.63 12.63 12.63 0 12.63 10.58
05-05-18 12.57 12.57 12.57 0 12.57 10.53
05-05-17 12.43 12.43 12.43 0 12.43 10.41
05-05-16 12.34 12.34 12.34 0 12.34 10.33
Date Open High Low Vol Cls adjCls
05-05-13 12.22 12.22 12.22 0 12.22 10.23
05-05-12 12.28 12.28 12.28 0 12.28 10.28
05-05-11 12.40 12.40 12.40 0 12.40 10.38
05-05-10 12.35 12.35 12.35 0 12.35 10.34
05-05-09 12.48 12.48 12.48 0 12.48 10.45
05-05-06 12.40 12.40 12.40 0 12.40 10.38
05-05-05 12.40 12.40 12.40 0 12.40 10.38
05-05-04 12.43 12.43 12.43 0 12.43 10.41
05-05-03 12.27 12.27 12.27 0 12.27 10.27
Date Open High Low Vol Cls adjCls
05-05-02 12.27 12.27 12.27 0 12.27 10.27
05-04-29 12.21 12.21 12.21 0 12.21 10.22
05-04-28 12.08 12.08 12.08 0 12.08 10.12
05-04-27 12.22 12.22 12.22 0 12.22 10.23
05-04-26 12.19 12.19 12.19 0 12.19 10.21
05-04-25 12.30 12.30 12.30 0 12.30 10.30
05-04-22 12.18 12.18 12.18 0 12.18 10.20
05-04-21 12.28 12.28 12.28 0 12.28 10.28
05-04-20 12.05 12.05 12.05 0 12.05 10.09
Date Open High Low Vol Cls adjCls
05-04-19 12.21 12.21 12.21 0 12.21 10.22
05-04-18 12.12 12.12 12.12 0 12.12 10.15
05-04-15 12.08 12.08 12.08 0 12.08 10.12
05-04-14 12.27 12.27 12.27 0 12.27 10.27
05-04-13 12.41 12.41 12.41 0 12.41 10.39
05-04-12 12.56 12.56 12.56 0 12.56 10.52
05-04-11 12.49 12.49 12.49 0 12.49 10.46
05-04-08 12.50 12.50 12.50 0 12.50 10.47
05-04-07 12.61 12.61 12.61 0 12.61 10.56
Date Open High Low Vol Cls adjCls
05-04-06 12.54 12.54 12.54 0 12.54 10.50
05-04-05 12.51 12.51 12.51 0 12.51 10.48
05-04-04 12.46 12.46 12.46 0 12.46 10.43
05-04-01 12.42 12.42 12.42 0 12.42 10.40
05-03-31 12.50 12.50 12.50 0 12.50 10.47
05-03-30 12.49 12.49 12.49 0 12.49 10.46
05-03-29 12.32 12.32 12.32 0 12.32 10.32
05-03-28 12.43 12.43 12.43 0 12.43 10.41
05-03-24 12.41 12.41 12.41 0 12.41 10.39
Date Open High Low Vol Cls adjCls
05-03-23 12.40 12.40 12.40 0 12.40 10.38
05-03-22 12.42 12.42 12.42 0 12.42 10.40
05-03-21 12.54 12.54 12.54 0 12.54 10.50
05-03-18 12.59 12.59 12.59 0 12.59 10.54
05-03-17 12.60 12.60 12.60 0 12.60 10.55
05-03-16 12.57 12.57 12.57 0 12.57 10.53
05-03-15 12.68 12.68 12.68 0 12.68 10.62
05-03-14 12.76 12.76 12.76 0 12.76 10.68
05-03-11 12.68 12.68 12.68 0 12.68 10.62
Date Open High Low Vol Cls adjCls
05-03-10 12.75 12.75 12.75 0 12.75 10.68
05-03-09 12.75 12.75 12.75 0 12.75 10.68
05-03-08 12.88 12.88 12.88 0 12.88 10.79
05-03-07 12.94 12.94 12.94 0 12.94 10.84
05-03-04 12.91 12.91 12.91 0 12.91 10.81
05-03-03 12.79 12.79 12.79 0 12.79 10.71
05-03-02 12.79 12.79 12.79 0 12.79 10.71
05-03-01 12.79 12.79 12.79 0 12.79 10.71
05-02-28 12.72 12.72 12.72 0 12.72 10.65
Date Open High Low Vol Cls adjCls
05-02-25 12.79 12.79 12.79 0 12.79 10.71
05-02-24 12.66 12.66 12.66 0 12.66 10.60
05-02-23 12.56 12.56 12.56 0 12.56 10.52
05-02-22 12.50 12.50 12.50 0 12.50 10.47
05-02-18 12.69 12.69 12.69 0 12.69 10.63
05-02-17 12.69 12.69 12.69 0 12.69 10.63
05-02-16 12.79 12.79 12.79 0 12.79 10.71
05-02-15 12.77 12.77 12.77 0 12.77 10.69
05-02-14 12.73 12.73 12.73 0 12.73 10.66
Date Open High Low Vol Cls adjCls
05-02-11 12.72 12.72 12.72 0 12.72 10.65
05-02-10 12.62 12.62 12.62 0 12.62 10.57
05-02-09 12.58 12.58 12.58 0 12.58 10.53
05-02-08 12.70 12.70 12.70 0 12.70 10.63
05-02-07 12.69 12.69 12.69 0 12.69 10.63
05-02-04 12.70 12.70 12.70 0 12.70 10.63
05-02-03 12.56 12.56 12.56 0 12.56 10.52
05-02-02 12.59 12.59 12.59 0 12.59 10.54
05-02-01 12.54 12.54 12.54 0 12.54 10.50
Date Open High Low Vol Cls adjCls
05-01-31 12.45 12.45 12.45 0 12.45 10.43
05-01-28 12.34 12.34 12.34 0 12.34 10.33
05-01-27 12.37 12.37 12.37 0 12.37 10.36
05-01-26 12.36 12.36 12.36 0 12.36 10.35
05-01-25 12.28 12.28 12.28 0 12.28 10.28
05-01-24 12.25 12.25 12.25 0 12.25 10.26
05-01-21 12.31 12.31 12.31 0 12.31 10.31
05-01-20 12.37 12.37 12.37 0 12.37 10.36
05-01-19 12.47 12.47 12.47 0 12.47 10.44
Date Open High Low Vol Cls adjCls
05-01-18 12.58 12.58 12.58 0 12.58 10.53
05-01-14 12.46 12.46 12.46 0 12.46 10.43
05-01-13 12.38 12.38 12.38 0 12.38 10.37
05-01-12 12.47 12.47 12.47 0 12.47 10.44
05-01-11 12.42 12.42 12.42 0 12.42 10.40
05-01-10 12.51 12.51 12.51 0 12.51 10.48
05-01-07 12.46 12.46 12.46 0 12.46 10.43
05-01-06 12.48 12.48 12.48 0 12.48 10.45
05-01-05 12.44 12.44 12.44 0 12.44 10.42
Date Open High Low Vol Cls adjCls
05-01-04 12.51 12.51 12.51 0 12.51 10.48
05-01-03 12.67 12.67 12.67 0 12.67 10.61
04-12-31 12.80 12.80 12.80 0 12.80 10.72
04-12-30 12.82 12.82 12.82 0 12.82 10.74
04-12-29 12.81 12.81 12.81 0 12.81 10.73
04-12-28 12.81 12.81 12.81 0 12.81 10.73
04-12-27 12.70 12.70 12.70 0 12.70 10.63
04-12-23 12.76 12.76 12.76 0 12.76 10.68
04-12-22 12.75 12.75 12.75 0 12.75 10.68
Date Open High Low Vol Cls adjCls
04-12-21 12.70 12.70 12.70 0 12.70 10.63
04-12-20 12.58 12.58 12.58 0 12.58 10.53
04-12-17 12.59 12.59 12.59 0 12.59 10.54
04-12-16 12.66 12.66 12.66 0 12.66 10.60
04-12-15 12.70 12.70 12.70 0 12.70 10.63
04-12-14 12.65 12.65 12.65 0 12.65 10.59
04-12-13 12.75 12.75 12.75 0 12.75 10.54
04-12-10 12.65 12.65 12.65 0 12.65 10.46
04-12-09 12.65 12.65 12.65 0 12.65 10.46
Date Open High Low Vol Cls adjCls
04-12-08 12.59 12.59 12.59 0 12.59 10.41
04-12-07 12.53 12.53 12.53 0 12.53 10.36
04-12-06 12.68 12.68 12.68 0 12.68 10.48
04-12-03 12.69 12.69 12.69 0 12.69 10.49
04-12-02 12.68 12.68 12.68 0 12.68 10.48
04-12-01 12.69 12.69 12.69 0 12.69 10.49
04-11-30 12.51 12.51 12.51 0 12.51 10.34
04-11-29 12.56 12.56 12.56 0 12.56 10.39
04-11-26 12.58 12.58 12.58 0 12.58 10.40
Date Open High Low Vol Cls adjCls
04-11-24 12.57 12.57 12.57 0 12.57 10.39
04-11-23 12.50 12.50 12.50 0 12.50 10.34
04-11-22 12.49 12.49 12.49 0 12.49 10.33
04-11-19 12.41 12.41 12.41 0 12.41 10.26
04-11-18 12.55 12.55 12.55 0 12.55 10.38
04-11-17 12.54 12.54 12.54 0 12.54 10.37
04-11-16 12.47 12.47 12.47 0 12.47 10.31
04-11-15 12.56 12.56 12.56 0 12.56 10.39
04-11-12 12.55 12.55 12.55 0 12.55 10.38
Date Open High Low Vol Cls adjCls
04-11-11 12.44 12.44 12.44 0 12.44 10.29
04-11-10 12.32 12.32 12.32 0 12.32 10.19
04-11-09 12.32 12.32 12.32 0 12.32 10.19
04-11-08 12.31 12.31 12.31 0 12.31 10.18
04-11-05 12.33 12.33 12.33 0 12.33 10.20
04-11-04 12.29 12.29 12.29 0 12.29 10.16
04-11-03 12.11 12.11 12.11 0 12.11 10.01
04-11-02 11.96 11.96 11.96 0 11.96 9.89
04-11-01 11.97 11.97 11.97 0 11.97 9.90
Date Open High Low Vol Cls adjCls
04-10-29 11.96 11.96 11.96 0 11.96 9.89
04-10-28 11.94 11.94 11.94 0 11.94 9.87
04-10-27 11.92 11.92 11.92 0 11.92 9.86
04-10-26 11.76 11.76 11.76 0 11.76 9.72
04-10-25 11.61 11.61 11.61 0 11.61 9.60
04-10-22 11.61 11.61 11.61 0 11.61 9.60
04-10-21 11.72 11.72 11.72 0 11.72 9.69
04-10-20 11.67 11.67 11.67 0 11.67 9.65
04-10-19 11.66 11.66 11.66 0 11.66 9.64
Date Open High Low Vol Cls adjCls
04-10-18 11.76 11.76 11.76 0 11.76 9.72
04-10-15 11.70 11.70 11.70 0 11.70 9.67
04-10-14 11.65 11.65 11.65 0 11.65 9.63
04-10-13 11.75 11.75 11.75 0 11.75 9.72
04-10-12 11.84 11.84 11.84 0 11.84 9.79
04-10-11 11.86 11.86 11.86 0 11.86 9.81
04-10-08 11.84 11.84 11.84 0 11.84 9.79
04-10-07 11.93 11.93 11.93 0 11.93 9.86
04-10-06 12.06 12.06 12.06 0 12.06 9.97
Date Open High Low Vol Cls adjCls
04-10-05 11.97 11.97 11.97 0 11.97 9.90
04-10-04 11.98 11.98 11.98 0 11.98 9.91
04-10-01 11.94 11.94 11.94 0 11.94 9.87
04-09-30 11.76 11.76 11.76 0 11.76 9.72
04-09-29 11.75 11.75 11.75 0 11.75 9.72
04-09-28 11.69 11.69 11.69 0 11.69 9.67
04-09-27 11.61 11.61 11.61 0 11.61 9.60
04-09-24 11.69 11.69 11.69 0 11.69 9.67
04-09-23 11.67 11.67 11.67 0 11.67 9.65
Date Open High Low Vol Cls adjCls
04-09-22 11.72 11.72 11.72 0 11.72 9.69
04-09-21 11.88 11.88 11.88 0 11.88 9.82
04-09-20 11.80 11.80 11.80 0 11.80 9.76
04-09-17 11.86 11.86 11.86 0 11.86 9.81
04-09-16 11.82 11.82 11.82 0 11.82 9.77
04-09-15 11.77 11.77 11.77 0 11.77 9.73
04-09-14 11.85 11.85 11.85 0 11.85 9.80
04-09-13 11.83 11.83 11.83 0 11.83 9.78
04-09-10 11.80 11.80 11.80 0 11.80 9.76
Date Open High Low Vol Cls adjCls
04-09-09 11.73 11.73 11.73 0 11.73 9.70
04-09-08 11.70 11.70 11.70 0 11.70 9.67
04-09-07 11.75 11.75 11.75 0 11.75 9.72
04-09-03 11.67 11.67 11.67 0 11.67 9.65
04-09-02 11.72 11.72 11.72 0 11.72 9.69
04-09-01 11.59 11.59 11.59 0 11.59 9.58
04-08-31 11.56 11.56 11.56 0 11.56 9.56
04-08-30 11.50 11.50 11.50 0 11.50 9.51
04-08-27 11.60 11.60 11.60 0 11.60 9.59
Date Open High Low Vol Cls adjCls
04-08-26 11.56 11.56 11.56 0 11.56 9.56
04-08-25 11.56 11.56 11.56 0 11.56 9.56
04-08-24 11.47 11.47 11.47 0 11.47 9.48
04-08-23 11.46 11.46 11.46 0 11.46 9.48
04-08-20 11.49 11.49 11.49 0 11.49 9.50
04-08-19 11.40 11.40 11.40 0 11.40 9.43
04-08-18 11.45 11.45 11.45 0 11.45 9.47
04-08-17 11.29 11.29 11.29 0 11.29 9.34
04-08-16 11.26 11.26 11.26 0 11.26 9.31
Date Open High Low Vol Cls adjCls
04-08-13 11.10 11.10 11.10 0 11.10 9.18
04-08-12 11.09 11.09 11.09 0 11.09 9.17
04-08-11 11.22 11.22 11.22 0 11.22 9.28
04-08-10 11.26 11.26 11.26 0 11.26 9.31
04-08-09 11.10 11.10 11.10 0 11.10 9.18
04-08-06 11.10 11.10 11.10 0 11.10 9.18
04-08-05 11.28 11.28 11.28 0 11.28 9.33
04-08-04 11.46 11.46 11.46 0 11.46 9.48
04-08-03 11.49 11.49 11.49 0 11.49 9.50
Date Open High Low Vol Cls adjCls
04-08-02 11.57 11.57 11.57 0 11.57 9.57
04-07-30 11.52 11.52 11.52 0 11.52 9.53
04-07-29 11.51 11.51 11.51 0 11.51 9.52
04-07-28 11.43 11.43 11.43 0 11.43 9.45
04-07-27 11.44 11.44 11.44 0 11.44 9.46
04-07-26 11.32 11.32 11.32 0 11.32 9.36
04-07-23 11.36 11.36 11.36 0 11.36 9.39
04-07-22 11.48 11.48 11.48 0 11.48 9.49
04-07-21 11.46 11.46 11.46 0 11.46 9.48
Date Open High Low Vol Cls adjCls
04-07-20 11.64 11.64 11.64 0 11.64 9.62
04-07-19 11.54 11.54 11.54 0 11.54 9.54
04-07-16 11.55 11.55 11.55 0 11.55 9.55
04-07-15 11.61 11.61 11.61 0 11.61 9.60
04-07-14 11.65 11.65 11.65 0 11.65 9.63
04-07-13 11.68 11.68 11.68 0 11.68 9.66
04-07-12 11.68 11.68 11.68 0 11.68 9.66
04-07-09 11.67 11.67 11.67 0 11.67 9.65
04-07-08 11.63 11.63 11.63 0 11.63 9.62
Date Open High Low Vol Cls adjCls
04-07-07 11.74 11.74 11.74 0 11.74 9.71
04-07-06 11.72 11.72 11.72 0 11.72 9.69
04-07-02 11.83 11.83 11.83 0 11.83 9.78
04-07-01 11.86 11.86 11.86 0 11.86 9.81
04-06-30 11.98 11.98 11.98 0 11.98 9.91
04-06-29 11.93 11.93 11.93 0 11.93 9.86
04-06-28 11.89 11.89 11.89 0 11.89 9.83
04-06-25 11.91 11.91 11.91 0 11.91 9.85
04-06-24 11.95 11.95 11.95 0 11.95 9.88
Date Open High Low Vol Cls adjCls
04-06-23 11.97 11.97 11.97 0 11.97 9.90
04-06-22 11.87 11.87 11.87 0 11.87 9.81
04-06-21 11.82 11.82 11.82 0 11.82 9.77
04-06-18 11.87 11.87 11.87 0 11.87 9.81
04-06-17 11.84 11.84 11.84 0 11.84 9.79
04-06-16 11.86 11.86 11.86 0 11.86 9.81
04-06-15 11.84 11.84 11.84 0 11.84 9.79
04-06-14 11.75 11.75 11.75 0 11.75 9.72
04-06-10 11.88 11.88 11.88 0 11.88 9.82
Date Open High Low Vol Cls adjCls
04-06-09 11.83 11.83 11.83 0 11.83 9.78
04-06-08 11.95 11.95 11.95 0 11.95 9.88
04-06-07 11.94 11.94 11.94 0 11.94 9.87
04-06-04 11.76 11.76 11.76 0 11.76 9.72
04-06-03 11.69 11.69 11.69 0 11.69 9.67
04-06-02 11.80 11.80 11.80 0 11.80 9.76
04-06-01 11.76 11.76 11.76 0 11.76 9.72
04-05-28 11.74 11.74 11.74 0 11.74 9.71
04-05-27 11.74 11.74 11.74 0 11.74 9.71
Date Open High Low Vol Cls adjCls
04-05-26 11.68 11.68 11.68 0 11.68 9.66
04-05-25 11.64 11.64 11.64 0 11.64 9.62
04-05-24 11.45 11.45 11.45 0 11.45 9.47
04-05-21 11.41 11.41 11.41 0 11.41 9.43
04-05-20 11.36 11.36 11.36 0 11.36 9.39
04-05-19 11.36 11.36 11.36 0 11.36 9.39
04-05-18 11.38 11.38 11.38 0 11.38 9.41
04-05-17 11.30 11.30 11.30 0 11.30 9.34
04-05-14 11.42 11.42 11.42 0 11.42 9.44
Date Open High Low Vol Cls adjCls
04-05-13 11.44 11.44 11.44 0 11.44 9.46
04-05-12 11.45 11.45 11.45 0 11.45 9.47
04-05-11 11.43 11.43 11.43 0 11.43 9.45
04-05-10 11.32 11.32 11.32 0 11.32 9.36
04-05-07 11.47 11.47 11.47 0 11.47 9.48
04-05-06 11.65 11.65 11.65 0 11.65 9.63
04-05-05 11.74 11.74 11.74 0 11.74 9.71
04-05-04 11.71 11.71 11.71 0 11.71 9.68
04-05-03 11.69 11.69 11.69 0 11.69 9.67
Date Open High Low Vol Cls adjCls
04-04-30 11.58 11.58 11.58 0 11.58 9.58
04-04-29 11.66 11.66 11.66 0 11.66 9.64
04-04-28 11.77 11.77 11.77 0 11.77 9.73
04-04-27 11.94 11.94 11.94 0 11.94 9.87
04-04-26 11.92 11.92 11.92 0 11.92 9.86
04-04-23 11.96 11.96 11.96 0 11.96 9.89
04-04-22 11.97 11.97 11.97 0 11.97 9.90
04-04-21 11.80 11.80 11.80 0 11.80 9.76
04-04-20 11.73 11.73 11.73 0 11.73 9.70
Date Open High Low Vol Cls adjCls
04-04-19 11.91 11.91 11.91 0 11.91 9.85
04-04-16 11.89 11.89 11.89 0 11.89 9.83
04-04-15 11.83 11.83 11.83 0 11.83 9.78
04-04-14 11.83 11.83 11.83 0 11.83 9.78
04-04-13 11.85 11.85 11.85 0 11.85 9.80
04-04-12 12.03 12.03 12.03 0 12.03 9.95
04-04-08 11.98 11.98 11.98 0 11.98 9.91
04-04-07 12.00 12.00 12.00 0 12.00 9.92
04-04-06 12.06 12.06 12.06 0 12.06 9.97
Date Open High Low Vol Cls adjCls
04-04-05 12.10 12.10 12.10 0 12.10 10.01
04-04-02 12.02 12.02 12.02 0 12.02 9.94
04-04-01 11.91 11.91 11.91 0 11.91 9.85
04-03-31 11.84 11.84 11.84 0 11.84 9.79
04-03-30 11.84 11.84 11.84 0 11.84 9.79
04-03-29 11.78 11.78 11.78 0 11.78 9.74
04-03-26 11.63 11.63 11.63 0 11.63 9.62
04-03-25 11.63 11.63 11.63 0 11.63 9.62
04-03-24 11.43 11.43 11.43 0 11.43 9.45
Date Open High Low Vol Cls adjCls
04-03-23 11.47 11.47 11.47 0 11.47 9.48
04-03-22 11.48 11.48 11.48 0 11.48 9.49
04-03-19 11.64 11.64 11.64 0 11.64 9.62
04-03-18 11.75 11.75 11.75 0 11.75 9.72
04-03-17 11.78 11.78 11.78 0 11.78 9.74
04-03-16 11.63 11.63 11.63 0 11.63 9.62
04-03-15 11.58 11.58 11.58 0 11.58 9.58
04-03-12 11.76 11.76 11.76 0 11.76 9.72
04-03-11 11.60 11.60 11.60 0 11.60 9.59
Date Open High Low Vol Cls adjCls
04-03-10 11.77 11.77 11.77 0 11.77 9.73
04-03-09 11.95 11.95 11.95 0 11.95 9.88
04-03-08 12.03 12.03 12.03 0 12.03 9.95
04-03-05 12.13 12.13 12.13 0 12.13 10.03
04-03-04 12.10 12.10 12.10 0 12.10 10.01
04-03-03 12.04 12.04 12.04 0 12.04 9.96
04-03-02 12.03 12.03 12.03 0 12.03 9.95
04-03-01 12.10 12.10 12.10 0 12.10 10.01
04-02-27 11.97 11.97 11.97 0 11.97 9.90
Date Open High Low Vol Cls adjCls
04-02-26 11.96 11.96 11.96 0 11.96 9.89
04-02-25 11.93 11.93 11.93 0 11.93 9.86
04-02-24 11.86 11.86 11.86 0 11.86 9.81
04-02-23 11.88 11.88 11.88 0 11.88 9.82
04-02-20 11.93 11.93 11.93 0 11.93 9.86
04-02-19 11.97 11.97 11.97 0 11.97 9.90
04-02-18 12.04 12.04 12.04 0 12.04 9.96
04-02-17 12.08 12.08 12.08 0 12.08 9.99
04-02-13 11.96 11.96 11.96 0 11.96 9.89
Date Open High Low Vol Cls adjCls
04-02-12 12.04 12.04 12.04 0 12.04 9.96
04-02-11 12.09 12.09 12.09 0 12.09 10.00
04-02-10 11.97 11.97 11.97 0 11.97 9.90
04-02-09 11.90 11.90 11.90 0 11.90 9.84
04-02-06 11.91 11.91 11.91 0 11.91 9.85
04-02-05 11.74 11.74 11.74 0 11.74 9.71
04-02-04 11.72 11.72 11.72 0 11.72 9.69
04-02-03 11.83 11.83 11.83 0 11.83 9.78
04-02-02 11.83 11.83 11.83 0 11.83 9.78
Date Open High Low Vol Cls adjCls
04-01-30 11.80 11.80 11.80 0 11.80 9.76
04-01-29 11.82 11.82 11.82 0 11.82 9.77
04-01-28 11.78 11.78 11.78 0 11.78 9.74
04-01-27 11.95 11.95 11.95 0 11.95 9.88
04-01-26 12.07 12.07 12.07 0 12.07 9.98
04-01-23 11.93 11.93 11.93 0 11.93 9.86
04-01-22 11.94 11.94 11.94 0 11.94 9.87
04-01-21 11.98 11.98 11.98 0 11.98 9.91
04-01-20 11.91 11.91 11.91 0 11.91 9.85
Date Open High Low Vol Cls adjCls
04-01-16 11.89 11.89 11.89 0 11.89 9.83
04-01-15 11.81 11.81 11.81 0 11.81 9.77
04-01-14 11.79 11.79 11.79 0 11.79 9.75
04-01-13 11.70 11.70 11.70 0 11.70 9.67
04-01-12 11.76 11.76 11.76 0 11.76 9.72
04-01-09 11.69 11.69 11.69 0 11.69 9.67
04-01-08 11.78 11.78 11.78 0 11.78 9.74
04-01-07 11.72 11.72 11.72 0 11.72 9.69
04-01-06 11.68 11.68 11.68 0 11.68 9.66
Date Open High Low Vol Cls adjCls
04-01-05 11.66 11.66 11.66 0 11.66 9.64
04-01-02 11.53 11.53 11.53 0 11.53 9.53
03-12-31 11.55 11.55 11.55 0 11.55 9.55
03-12-30 11.55 11.55 11.55 0 11.55 9.55
03-12-29 11.54 11.54 11.54 0 11.54 9.54
03-12-26 11.39 11.39 11.39 0 11.39 9.42
03-12-24 11.37 11.37 11.37 0 11.37 9.40
03-12-23 11.39 11.39 11.39 0 11.39 9.42
03-12-22 11.35 11.35 11.35 0 11.35 9.38
Date Open High Low Vol Cls adjCls
03-12-19 11.31 11.31 11.31 0 11.31 9.35
03-12-18 11.31 11.31 11.31 0 11.31 9.35
03-12-17 11.17 11.17 11.17 0 11.17 9.24
03-12-16 11.28 11.28 11.28 0 11.28 9.23
03-12-15 11.22 11.22 11.22 0 11.22 9.18
03-12-12 11.30 11.30 11.30 0 11.30 9.24
03-12-11 11.27 11.27 11.27 0 11.27 9.22
03-12-10 11.12 11.12 11.12 0 11.12 9.10
03-12-09 11.15 11.15 11.15 0 11.15 9.12
Date Open High Low Vol Cls adjCls
03-12-08 11.25 11.25 11.25 0 11.25 9.20
03-12-05 11.18 11.18 11.18 0 11.18 9.15
03-12-04 11.26 11.26 11.26 0 11.26 9.21
03-12-03 11.23 11.23 11.23 0 11.23 9.19
03-12-02 11.27 11.27 11.27 0 11.27 9.22
03-12-01 11.30 11.30 11.30 0 11.30 9.24
03-11-28 11.17 11.17 11.17 0 11.17 9.14
03-11-26 11.16 11.16 11.16 0 11.16 9.13
03-11-25 11.12 11.12 11.12 0 11.12 9.10
Date Open High Low Vol Cls adjCls
03-11-24 11.08 11.08 11.08 0 11.08 9.06
03-11-21 10.90 10.90 10.90 0 10.90 8.92
03-11-20 10.87 10.87 10.87 0 10.87 8.89
03-11-19 10.96 10.96 10.96 0 10.96 8.97
03-11-18 10.88 10.88 10.88 0 10.88 8.90
03-11-17 10.97 10.97 10.97 0 10.97 8.97
03-11-14 11.05 11.05 11.05 0 11.05 9.04
03-11-13 11.14 11.14 11.14 0 11.14 9.11
03-11-12 11.14 11.14 11.14 0 11.14 9.11
Date Open High Low Vol Cls adjCls
03-11-11 10.99 10.99 10.99 0 10.99 8.99
03-11-10 11.01 11.01 11.01 0 11.01 9.01
03-11-07 11.09 11.09 11.09 0 11.09 9.07
03-11-06 11.13 11.13 11.13 0 11.13 9.11
03-11-05 11.06 11.06 11.06 0 11.06 9.05
03-11-04 11.07 11.07 11.07 0 11.07 9.06
03-11-03 11.12 11.12 11.12 0 11.12 9.10
03-10-31 11.02 11.02 11.02 0 11.02 9.02
03-10-30 10.99 10.99 10.99 0 10.99 8.99
Date Open High Low Vol Cls adjCls
03-10-29 11.00 11.00 11.00 0 11.00 9.00
03-10-28 10.97 10.97 10.97 0 10.97 8.97
03-10-27 10.80 10.80 10.80 0 10.80 8.84
03-10-24 10.76 10.76 10.76 0 10.76 8.80
03-10-23 10.80 10.80 10.80 0 10.80 8.84
03-10-22 10.78 10.78 10.78 0 10.78 8.82
03-10-21 10.95 10.95 10.95 0 10.95 8.96
03-10-20 10.93 10.93 10.93 0 10.93 8.94
03-10-17 10.88 10.88 10.88 0 10.88 8.90
Date Open High Low Vol Cls adjCls
03-10-16 11.00 11.00 11.00 0 11.00 9.00
03-10-15 10.97 10.97 10.97 0 10.97 8.97
03-10-14 11.00 11.00 11.00 0 11.00 9.00
03-10-13 10.96 10.96 10.96 0 10.96 8.97
03-10-10 10.87 10.87 10.87 0 10.87 8.89
03-10-09 10.88 10.88 10.88 0 10.88 8.90
03-10-08 10.82 10.82 10.82 0 10.82 8.85
03-10-07 10.87 10.87 10.87 0 10.87 8.89
03-10-06 10.82 10.82 10.82 0 10.82 8.85
Date Open High Low Vol Cls adjCls
03-10-03 10.76 10.76 10.76 0 10.76 8.80
03-10-02 10.65 10.65 10.65 0 10.65 8.71
03-10-01 10.62 10.62 10.62 0 10.62 8.69
03-09-30 10.39 10.39 10.39 0 10.39 8.50
03-09-29 10.49 10.49 10.49 0 10.49 8.58
03-09-26 10.39 10.39 10.39 0 10.39 8.50
03-09-25 10.47 10.47 10.47 0 10.47 8.57
03-09-24 10.56 10.56 10.56 0 10.56 8.64
03-09-23 10.76 10.76 10.76 0 10.76 8.80
Date Open High Low Vol Cls adjCls
03-09-22 10.69 10.69 10.69 0 10.69 8.75
03-09-19 10.83 10.83 10.83 0 10.83 8.86
03-09-18 10.85 10.85 10.85 0 10.85 8.88
03-09-17 10.72 10.72 10.72 0 10.72 8.77
03-09-16 10.74 10.74 10.74 0 10.74 8.79
03-09-15 10.60 10.60 10.60 0 10.60 8.67
03-09-12 10.63 10.63 10.63 0 10.63 8.70
03-09-11 10.61 10.61 10.61 0 10.61 8.68
03-09-10 10.54 10.54 10.54 0 10.54 8.62
Date Open High Low Vol Cls adjCls
03-09-09 10.69 10.69 10.69 0 10.69 8.75
03-09-08 10.78 10.78 10.78 0 10.78 8.82
03-09-05 10.66 10.66 10.66 0 10.66 8.72
03-09-04 10.73 10.73 10.73 0 10.73 8.78
03-09-03 10.71 10.71 10.71 0 10.71 8.76
03-09-02 10.66 10.66 10.66 0 10.66 8.72
03-08-29 10.52 10.52 10.52 0 10.52 8.61
03-08-28 10.46 10.46 10.46 0 10.46 8.56
03-08-27 10.39 10.39 10.39 0 10.39 8.50
Date Open High Low Vol Cls adjCls
03-08-26 10.37 10.37 10.37 0 10.37 8.48
03-08-25 10.34 10.34 10.34 0 10.34 8.46
03-08-22 10.35 10.35 10.35 0 10.35 8.47
03-08-21 10.46 10.46 10.46 0 10.46 8.56
03-08-20 10.41 10.41 10.41 0 10.41 8.52
03-08-19 10.42 10.42 10.42 0 10.42 8.52
03-08-18 10.38 10.38 10.38 0 10.38 8.49
03-08-15 10.27 10.27 10.27 0 10.27 8.40
03-08-14 10.26 10.26 10.26 0 10.26 8.39
Date Open High Low Vol Cls adjCls
03-08-13 10.20 10.20 10.20 0 10.20 8.34
03-08-12 10.25 10.25 10.25 0 10.25 8.39
03-08-11 10.14 10.14 10.14 0 10.14 8.30
03-08-08 10.10 10.10 10.10 0 10.10 8.26
03-08-07 10.07 10.07 10.07 0 10.07 8.24
03-08-06 10.01 10.01 10.01 0 10.01 8.19
03-08-05 10.00 10.00 10.00 0 10.00 8.18
03-08-04 10.17 10.17 10.17 0 10.17 8.32
03-08-01 10.16 10.16 10.16 0 10.16 8.31
Date Open High Low Vol Cls adjCls
03-07-31 10.27 10.27 10.27 0 10.27 8.40
03-07-30 10.24 10.24 10.24 0 10.24 8.38
03-07-29 10.25 10.25 10.25 0 10.25 8.39
03-07-28 10.31 10.31 10.31 0 10.31 8.43
03-07-25 10.31 10.31 10.31 0 10.31 8.43
03-07-24 10.16 10.16 10.16 0 10.16 8.31
03-07-23 10.22 10.22 10.22 0 10.22 8.36
03-07-22 10.21 10.21 10.21 0 10.21 8.35
03-07-21 10.11 10.11 10.11 0 10.11 8.27
Date Open High Low Vol Cls adjCls
03-07-18 10.26 10.26 10.26 0 10.26 8.39
03-07-17 10.15 10.15 10.15 0 10.15 8.30
03-07-16 10.29 10.29 10.29 0 10.29 8.42
03-07-15 10.36 10.36 10.36 0 10.36 8.48
03-07-14 10.40 10.40 10.40 0 10.40 8.51
03-07-11 10.33 10.33 10.33 0 10.33 8.45
03-07-10 10.23 10.23 10.23 0 10.23 8.37
03-07-09 10.37 10.37 10.37 0 10.37 8.48
03-07-08 10.41 10.41 10.41 0 10.41 8.52
Date Open High Low Vol Cls adjCls
03-07-07 10.36 10.36 10.36 0 10.36 8.48
03-07-03 10.16 10.16 10.16 0 10.16 8.31
03-07-02 10.24 10.24 10.24 0 10.24 8.38
03-07-01 10.11 10.11 10.11 0 10.11 8.27
03-06-30 10.03 10.03 10.03 0 10.03 8.21
03-06-27 10.05 10.05 10.05 0 10.05 8.22
03-06-26 10.13 10.13 10.13 0 10.13 8.29
03-06-25 10.02 10.02 10.02 0 10.02 8.20
03-06-24 10.08 10.08 10.08 0 10.08 8.25
Date Open High Low Vol Cls adjCls
03-06-23 10.06 10.06 10.06 0 10.06 8.23
03-06-20 10.21 10.21 10.21 0 10.21 8.35
03-06-19 10.21 10.21 10.21 0 10.21 8.35
03-06-18 10.36 10.36 10.36 0 10.36 8.48
03-06-17 10.37 10.37 10.37 0 10.37 8.48
03-06-16 10.37 10.37 10.37 0 10.37 8.48
03-06-13 10.15 10.15 10.15 0 10.15 8.30
03-06-12 10.26 10.26 10.26 0 10.26 8.39
03-06-11 10.24 10.24 10.24 0 10.24 8.38
Date Open High Low Vol Cls adjCls
03-06-10 10.11 10.11 10.11 0 10.11 8.27
03-06-09 10.01 10.01 10.01 0 10.01 8.19
03-06-06 10.15 10.15 10.15 0 10.15 8.30
03-06-05 10.18 10.18 10.18 0 10.18 8.33
03-06-04 10.12 10.12 10.12 0 10.12 8.28
03-06-03 9.97 9.97 9.97 0 9.97 8.16
03-06-02 9.93 9.93 9.93 0 9.93 8.12
03-05-30 9.89 9.89 9.89 0 9.89 8.09
03-05-29 9.74 9.74 9.74 0 9.74 7.97
Date Open High Low Vol Cls adjCls
03-05-28 9.77 9.77 9.77 0 9.77 7.99
03-05-27 9.75 9.75 9.75 0 9.75 7.98
03-05-23 9.56 9.56 9.56 0 9.56 7.82
03-05-22 9.54 9.54 9.54 0 9.54 7.80
03-05-21 9.45 9.45 9.45 0 9.45 7.73
03-05-20 9.41 9.41 9.41 0 9.41 7.70
03-05-19 9.42 9.42 9.42 0 9.42 7.71
03-05-16 9.64 9.64 9.64 0 9.64 7.89
03-05-15 9.67 9.67 9.67 0 9.67 7.91
Date Open High Low Vol Cls adjCls
03-05-14 9.60 9.60 9.60 0 9.60 7.85
03-05-13 9.62 9.62 9.62 0 9.62 7.87
03-05-12 9.64 9.64 9.64 0 9.64 7.89
03-05-09 9.53 9.53 9.53 0 9.53 7.80
03-05-08 9.40 9.40 9.40 0 9.40 7.69
03-05-07 9.49 9.49 9.49 0 9.49 7.76
03-05-06 9.53 9.53 9.53 0 9.53 7.80
03-05-05 9.45 9.45 9.45 0 9.45 7.73
03-05-02 9.47 9.47 9.47 0 9.47 7.75
Date Open High Low Vol Cls adjCls
03-05-01 9.32 9.32 9.32 0 9.32 7.62
03-04-30 9.33 9.33 9.33 0 9.33 7.63
03-04-29 9.32 9.32 9.32 0 9.32 7.62
03-04-28 9.29 9.29 9.29 0 9.29 7.60
03-04-25 9.13 9.13 9.13 0 9.13 7.47
03-04-24 9.25 9.25 9.25 0 9.25 7.57
03-04-23 9.33 9.33 9.33 0 9.33 7.63
03-04-22 9.25 9.25 9.25 0 9.25 7.57
03-04-21 9.06 9.06 9.06 0 9.06 7.41
Date Open High Low Vol Cls adjCls
03-04-17 9.07 9.07 9.07 0 9.07 7.42
03-04-16 8.93 8.93 8.93 0 8.93 7.31
03-04-15 9.03 9.03 9.03 0 9.03 7.39
03-04-14 8.98 8.98 8.98 0 8.98 7.35
03-04-11 8.81 8.81 8.81 0 8.81 7.21
03-04-10 8.84 8.84 8.84 0 8.84 7.23
03-04-09 8.79 8.79 8.79 0 8.79 7.19
03-04-08 8.90 8.90 8.90 0 8.90 7.28
03-04-07 8.93 8.93 8.93 0 8.93 7.31
Date Open High Low Vol Cls adjCls
03-04-04 8.91 8.91 8.91 0 8.91 7.29
03-04-03 8.90 8.90 8.90 0 8.90 7.28
03-04-02 8.94 8.94 8.94 0 8.94 7.31
03-04-01 8.72 8.72 8.72 0 8.72 7.13
03-03-31 8.62 8.62 8.62 0 8.62 7.05
03-03-28 8.77 8.77 8.77 0 8.77 7.17
03-03-27 8.81 8.81 8.81 0 8.81 7.21
03-03-26 8.81 8.81 8.81 0 8.81 7.21
03-03-25 8.86 8.86 8.86 0 8.86 7.25
Date Open High Low Vol Cls adjCls
03-03-24 8.76 8.76 8.76 0 8.76 7.17
03-03-21 9.06 9.06 9.06 0 9.06 7.41
03-03-20 8.87 8.87 8.87 0 8.87 7.26
03-03-19 8.84 8.84 8.84 0 8.84 7.23
03-03-18 8.78 8.78 8.78 0 8.78 7.18
03-03-17 8.74 8.74 8.74 0 8.74 7.15
03-03-14 8.46 8.46 8.46 0 8.46 6.92
03-03-13 8.45 8.45 8.45 0 8.45 6.91
03-03-12 8.17 8.17 8.17 0 8.17 6.68
Date Open High Low Vol Cls adjCls
03-03-11 8.15 8.15 8.15 0 8.15 6.67
03-03-10 8.21 8.21 8.21 0 8.21 6.72
03-03-07 8.41 8.41 8.41 0 8.41 6.88
03-03-06 8.35 8.35 8.35 0 8.35 6.83
03-03-05 8.42 8.42 8.42 0 8.42 6.89
03-03-04 8.36 8.36 8.36 0 8.36 6.84
03-03-03 8.48 8.48 8.48 0 8.48 6.94
03-02-28 8.53 8.53 8.53 0 8.53 6.98
03-02-27 8.50 8.50 8.50 0 8.50 6.94
Date Open High Low Vol Cls adjCls
03-02-26 8.40 8.40 8.40 0 8.40 6.86
03-02-25 8.51 8.51 8.51 0 8.51 6.95
03-02-24 8.45 8.45 8.45 0 8.45 6.90
03-02-21 8.60 8.60 8.60 0 8.60 7.02
03-02-20 8.49 8.49 8.49 0 8.49 6.93
03-02-19 8.56 8.56 8.56 0 8.56 6.99
03-02-18 8.61 8.61 8.61 0 8.61 7.03
03-02-14 8.45 8.45 8.45 0 8.45 6.90
03-02-13 8.29 8.29 8.29 0 8.29 6.77
Date Open High Low Vol Cls adjCls
03-02-12 8.31 8.31 8.31 0 8.31 6.79
03-02-11 8.42 8.42 8.42 0 8.42 6.88
03-02-10 8.48 8.48 8.48 0 8.48 6.92
03-02-07 8.42 8.42 8.42 0 8.42 6.88
03-02-06 8.51 8.51 8.51 0 8.51 6.95
03-02-05 8.56 8.56 8.56 0 8.56 6.99
03-02-04 8.60 8.60 8.60 0 8.60 7.02
03-02-03 8.72 8.72 8.72 0 8.72 7.12
03-01-31 8.68 8.68 8.68 0 8.68 7.09
Date Open High Low Vol Cls adjCls
03-01-30 8.57 8.57 8.57 0 8.57 6.99
03-01-29 8.76 8.76 8.76 0 8.76 7.14
03-01-28 8.70 8.70 8.70 0 8.70 7.09
03-01-27 8.59 8.59 8.59 0 8.59 7.00
03-01-24 8.74 8.74 8.74 0 8.74 7.12
03-01-23 8.98 8.98 8.98 0 8.98 7.32
03-01-22 8.89 8.89 8.89 0 8.89 7.25
03-01-21 8.98 8.98 8.98 0 8.98 7.32
03-01-17 9.12 9.12 9.12 0 9.12 7.43
Date Open High Low Vol Cls adjCls
03-01-16 9.25 9.25 9.25 0 9.25 7.54
03-01-15 9.28 9.28 9.28 0 9.28 7.56
03-01-14 9.40 9.40 9.40 0 9.40 7.66
03-01-13 9.35 9.35 9.35 0 9.35 7.62
03-01-10 9.36 9.36 9.36 0 9.36 7.63
03-01-09 9.36 9.36 9.36 0 9.36 7.63
03-01-08 9.19 9.19 9.19 0 9.19 7.49
03-01-07 9.31 9.31 9.31 0 9.31 7.59
03-01-06 9.37 9.37 9.37 0 9.37 7.64
Date Open High Low Vol Cls adjCls
03-01-03 9.18 9.18 9.18 0 9.18 7.48
03-01-02 9.19 9.19 9.19 0 9.19 7.49
02-12-31 8.91 8.91 8.91 0 8.91 7.26
02-12-30 8.90 8.90 8.90 0 8.90 7.25
02-12-27 8.87 8.87 8.87 0 8.87 7.23
02-12-26 9.01 9.01 9.01 0 9.01 7.34
02-12-24 9.03 9.03 9.03 0 9.03 7.36
02-12-23 9.07 9.07 9.07 0 9.07 7.39
02-12-20 9.05 9.05 9.05 0 9.05 7.38
Date Open High Low Vol Cls adjCls
02-12-19 8.94 8.94 8.94 0 8.94 7.29
02-12-18 9.00 9.00 9.00 0 9.00 7.34
02-12-17 9.23 9.23 9.23 0 9.23 7.43
02-12-16 9.30 9.30 9.30 0 9.30 7.49
02-12-13 9.10 9.10 9.10 0 9.10 7.33
02-12-12 9.23 9.23 9.23 0 9.23 7.43
02-12-11 9.25 9.25 9.25 0 9.25 7.45
02-12-10 9.24 9.24 9.24 0 9.24 7.44
02-12-09 9.11 9.11 9.11 0 9.11 7.34
Date Open High Low Vol Cls adjCls
02-12-06 9.32 9.32 9.32 0 9.32 7.51
02-12-05 9.27 9.27 9.27 0 9.27 7.47
02-12-04 9.37 9.37 9.37 0 9.37 7.55
02-12-03 9.40 9.40 9.40 0 9.40 7.57
02-12-02 9.55 9.55 9.55 0 9.55 7.69
02-11-29 9.58 9.58 9.58 0 9.58 7.72
02-11-27 9.58 9.58 9.58 0 9.58 7.70
02-11-26 9.33 9.33 9.33 0 9.33 7.50
02-11-25 9.52 9.52 9.52 0 9.52 7.65
Date Open High Low Vol Cls adjCls
02-11-22 9.48 9.48 9.48 0 9.48 7.62
02-11-21 9.51 9.51 9.51 0 9.51 7.65
02-11-20 9.31 9.31 9.31 0 9.31 7.49
02-11-19 9.13 9.13 9.13 0 9.13 7.34
02-11-18 9.18 9.18 9.18 0 9.18 7.38
02-11-15 9.27 9.27 9.27 0 9.27 7.45
02-11-14 9.21 9.21 9.21 0 9.21 7.41
02-11-13 8.99 8.99 8.99 0 8.99 7.23
02-11-12 8.99 8.99 8.99 0 8.99 7.23
Date Open High Low Vol Cls adjCls
02-11-11 8.91 8.91 8.91 0 8.91 7.16
02-11-08 9.10 9.10 9.10 0 9.10 7.32
02-11-07 9.19 9.19 9.19 0 9.19 7.39
02-11-06 9.39 9.39 9.39 0 9.39 7.55
02-11-05 9.30 9.30 9.30 0 9.30 7.48
02-11-04 9.24 9.24 9.24 0 9.24 7.43
02-11-01 9.17 9.17 9.17 0 9.17 7.37
02-10-31 9.01 9.01 9.01 0 9.01 7.24
02-10-30 9.05 9.05 9.05 0 9.05 7.28
Date Open High Low Vol Cls adjCls
02-10-29 8.96 8.96 8.96 0 8.96 7.20
02-10-28 9.03 9.03 9.03 0 9.03 7.26
02-10-25 9.11 9.11 9.11 0 9.11 7.32
02-10-24 8.96 8.96 8.96 0 8.96 7.20
02-10-23 9.09 9.09 9.09 0 9.09 7.31
02-10-22 9.02 9.02 9.02 0 9.02 7.25
02-10-21 9.12 9.12 9.12 0 9.12 7.33
02-10-18 8.97 8.97 8.97 0 8.97 7.21
02-10-17 8.93 8.93 8.93 0 8.93 7.18
Date Open High Low Vol Cls adjCls
02-10-16 8.72 8.72 8.72 0 8.72 7.01
02-10-15 8.94 8.94 8.94 0 8.94 7.19
02-10-14 8.55 8.55 8.55 0 8.55 6.87
02-10-11 8.48 8.48 8.48 0 8.48 6.82
02-10-10 8.18 8.18 8.18 0 8.18 6.58
02-10-09 7.91 7.91 7.91 0 7.91 6.36
02-10-08 8.14 8.14 8.14 0 8.14 6.54
02-10-07 8.02 8.02 8.02 0 8.02 6.45
02-10-04 8.18 8.18 8.18 0 8.18 6.58
Date Open High Low Vol Cls adjCls
02-10-03 8.37 8.37 8.37 0 8.37 6.73
02-10-02 8.46 8.46 8.46 0 8.46 6.80
02-10-01 8.66 8.66 8.66 0 8.66 6.96
02-09-30 8.37 8.37 8.37 0 8.37 6.73
02-09-27 8.47 8.47 8.47 0 8.47 6.81
02-09-26 8.73 8.73 8.73 0 8.73 7.02
02-09-25 8.58 8.58 8.58 0 8.58 6.90
02-09-24 8.38 8.38 8.38 0 8.38 6.74
02-09-23 8.51 8.51 8.51 0 8.51 6.84
Date Open High Low Vol Cls adjCls
02-09-20 8.63 8.63 8.63 0 8.63 6.94
02-09-19 8.61 8.61 8.61 0 8.61 6.92
02-09-18 8.87 8.87 8.87 0 8.87 7.13
02-09-17 8.91 8.91 8.91 0 8.91 7.16
02-09-16 9.09 9.09 9.09 0 9.09 7.31
02-09-13 9.08 9.08 9.08 0 9.08 7.30
02-09-12 9.05 9.05 9.05 0 9.05 7.28
02-09-11 9.26 9.26 9.26 0 9.26 7.45
02-09-10 9.27 9.27 9.27 0 9.27 7.45
Date Open High Low Vol Cls adjCls
02-09-09 9.21 9.21 9.21 0 9.21 7.41
02-09-06 9.13 9.13 9.13 0 9.13 7.34
02-09-05 8.96 8.96 8.96 0 8.96 7.20
02-09-04 9.11 9.11 9.11 0 9.11 7.32
02-09-03 8.94 8.94 8.94 0 8.94 7.19
02-08-30 9.31 9.31 9.31 0 9.31 7.49
02-08-29 9.33 9.33 9.33 0 9.33 7.50
02-08-28 9.31 9.31 9.31 0 9.31 7.49
02-08-27 9.48 9.48 9.48 0 9.48 7.62
Date Open High Low Vol Cls adjCls
02-08-26 9.63 9.63 9.63 0 9.63 7.74
02-08-23 9.55 9.55 9.55 0 9.55 7.68
02-08-22 9.76 9.76 9.76 0 9.76 7.85
02-08-21 9.64 9.64 9.64 0 9.64 7.75
02-08-20 9.51 9.51 9.51 0 9.51 7.65
02-08-19 9.63 9.63 9.63 0 9.63 7.74
02-08-16 9.43 9.43 9.43 0 9.43 7.58
02-08-15 9.43 9.43 9.43 0 9.43 7.58
02-08-14 9.32 9.32 9.32 0 9.32 7.49
Date Open High Low Vol Cls adjCls
02-08-13 8.98 8.98 8.98 0 8.98 7.22
02-08-12 9.18 9.18 9.18 0 9.18 7.38
02-08-09 9.21 9.21 9.21 0 9.21 7.41
02-08-08 9.19 9.19 9.19 0 9.19 7.39
02-08-07 8.92 8.92 8.92 0 8.92 7.17
02-08-06 8.76 8.76 8.76 0 8.76 7.04
02-08-05 8.50 8.50 8.50 0 8.50 6.83
02-08-02 8.79 8.79 8.79 0 8.79 7.07
02-08-01 9.01 9.01 9.01 0 9.01 7.24
Date Open High Low Vol Cls adjCls
02-07-31 9.26 9.26 9.26 0 9.26 7.45
02-07-30 9.20 9.20 9.20 0 9.20 7.40
02-07-29 9.16 9.16 9.16 0 9.16 7.36
02-07-26 8.69 8.69 8.69 0 8.69 6.99
02-07-25 8.56 8.56 8.56 0 8.56 6.88
02-07-24 8.60 8.60 8.60 0 8.60 6.91
02-07-23 8.17 8.17 8.17 0 8.17 6.57
02-07-22 8.41 8.41 8.41 0 8.41 6.76
02-07-19 8.68 8.68 8.68 0 8.68 6.98
Date Open High Low Vol Cls adjCls
02-07-18 8.98 8.98 8.98 0 8.98 7.22
02-07-17 9.23 9.23 9.23 0 9.23 7.42
02-07-16 9.17 9.17 9.17 0 9.17 7.37
02-07-15 9.31 9.31 9.31 0 9.31 7.49
02-07-12 9.35 9.35 9.35 0 9.35 7.52
02-07-11 9.40 9.40 9.40 0 9.40 7.56
02-07-10 9.35 9.35 9.35 0 9.35 7.52
02-07-09 9.64 9.64 9.64 0 9.64 7.75
02-07-08 9.87 9.87 9.87 0 9.87 7.94
Date Open High Low Vol Cls adjCls
02-07-05 9.99 9.99 9.99 0 9.99 8.03
02-07-03 9.65 9.65 9.65 0 9.65 7.76
02-07-02 9.61 9.61 9.61 0 9.61 7.73
02-07-01 9.83 9.83 9.83 0 9.83 7.90
02-06-28 10.06 10.06 10.06 0 10.06 8.09
02-06-27 10.05 10.05 10.05 0 10.05 8.08
02-06-26 9.89 9.89 9.89 0 9.89 7.95
02-06-25 9.92 9.92 9.92 0 9.92 7.98
02-06-24 10.08 10.08 10.08 0 10.08 8.10
Date Open High Low Vol Cls adjCls
02-06-21 10.07 10.07 10.07 0 10.07 8.10
02-06-20 10.22 10.22 10.22 0 10.22 8.22
02-06-19 10.36 10.36 10.36 0 10.36 8.33
02-06-18 10.53 10.53 10.53 0 10.53 8.47
02-06-17 10.52 10.52 10.52 0 10.52 8.46
02-06-14 10.24 10.24 10.24 0 10.24 8.23
02-06-13 10.25 10.25 10.25 0 10.25 8.24
02-06-12 10.36 10.36 10.36 0 10.36 8.33
02-06-11 10.30 10.30 10.30 0 10.30 8.28
Date Open High Low Vol Cls adjCls
02-06-10 10.48 10.48 10.48 0 10.48 8.43
02-06-07 10.46 10.46 10.46 0 10.46 8.41
02-06-06 10.45 10.45 10.45 0 10.45 8.40
02-06-05 10.65 10.65 10.65 0 10.65 8.56
02-06-04 10.56 10.56 10.56 0 10.56 8.49
02-06-03 10.57 10.57 10.57 0 10.57 8.50
02-05-31 10.84 10.84 10.84 0 10.84 8.72
02-05-30 10.82 10.82 10.82 0 10.82 8.70
02-05-29 10.84 10.84 10.84 0 10.84 8.72
Date Open High Low Vol Cls adjCls
02-05-28 10.91 10.91 10.91 0 10.91 8.77
02-05-24 10.99 10.99 10.99 0 10.99 8.84
02-05-23 11.12 11.12 11.12 0 11.12 8.94
02-05-22 11.00 11.00 11.00 0 11.00 8.84
02-05-21 10.96 10.96 10.96 0 10.96 8.81
02-05-20 11.09 11.09 11.09 0 11.09 8.92
02-05-17 11.23 11.23 11.23 0 11.23 9.03
02-05-16 11.15 11.15 11.15 0 11.15 8.97
02-05-15 11.12 11.12 11.12 0 11.12 8.94
Date Open High Low Vol Cls adjCls
02-05-14 11.16 11.16 11.16 0 11.16 8.97
02-05-13 10.92 10.92 10.92 0 10.92 8.78
02-05-10 10.73 10.73 10.73 0 10.73 8.63
02-05-09 10.91 10.91 10.91 0 10.91 8.77
02-05-08 11.06 11.06 11.06 0 11.06 8.89
02-05-07 10.69 10.69 10.69 0 10.69 8.60
02-05-06 10.73 10.73 10.73 0 10.73 8.63
02-05-03 10.93 10.93 10.93 0 10.93 8.79
02-05-02 11.03 11.03 11.03 0 11.03 8.87
Date Open High Low Vol Cls adjCls
02-05-01 11.05 11.05 11.05 0 11.05 8.88
02-04-30 10.97 10.97 10.97 0 10.97 8.82
02-04-29 10.84 10.84 10.84 0 10.84 8.72
02-04-26 10.94 10.94 10.94 0 10.94 8.80
02-04-25 11.09 11.09 11.09 0 11.09 8.92
02-04-24 11.10 11.10 11.10 0 11.10 8.92
02-04-23 11.17 11.17 11.17 0 11.17 8.98
02-04-22 11.23 11.23 11.23 0 11.23 9.03
02-04-19 11.39 11.39 11.39 0 11.39 9.16
Date Open High Low Vol Cls adjCls
02-04-18 11.39 11.39 11.39 0 11.39 9.16
02-04-17 11.40 11.40 11.40 0 11.40 9.17
02-04-16 11.43 11.43 11.43 0 11.43 9.19
02-04-15 11.18 11.18 11.18 0 11.18 8.99
02-04-12 11.25 11.25 11.25 0 11.25 9.05
02-04-11 11.16 11.16 11.16 0 11.16 8.97
02-04-10 11.41 11.41 11.41 0 11.41 9.17
02-04-09 11.28 11.28 11.28 0 11.28 9.07
02-04-08 11.34 11.34 11.34 0 11.34 9.12
Date Open High Low Vol Cls adjCls
02-04-05 11.30 11.30 11.30 0 11.30 9.09
02-04-04 11.33 11.33 11.33 0 11.33 9.11
02-04-03 11.32 11.32 11.32 0 11.32 9.10
02-04-02 11.42 11.42 11.42 0 11.42 9.18
02-04-01 11.53 11.53 11.53 0 11.53 9.27
02-03-28 11.54 11.54 11.54 0 11.54 9.28
02-03-27 11.51 11.51 11.51 0 11.51 9.25
02-03-26 11.44 11.44 11.44 0 11.44 9.20
02-03-25 11.37 11.37 11.37 0 11.37 9.14
Date Open High Low Vol Cls adjCls
02-03-22 11.54 11.54 11.54 0 11.54 9.28
02-03-21 11.59 11.59 11.59 0 11.59 9.32
02-03-20 11.55 11.55 11.55 0 11.55 9.29
02-03-19 11.73 11.73 11.73 0 11.73 9.43
02-03-18 11.68 11.68 11.68 0 11.68 9.39
02-03-15 11.67 11.67 11.67 0 11.67 9.38
02-03-14 11.55 11.55 11.55 0 11.55 9.29
02-03-13 11.55 11.55 11.55 0 11.55 9.29
02-03-12 11.66 11.66 11.66 0 11.66 9.38
Date Open High Low Vol Cls adjCls
02-03-11 11.69 11.69 11.69 0 11.69 9.40
02-03-08 11.66 11.66 11.66 0 11.66 9.38
02-03-07 11.58 11.58 11.58 0 11.58 9.31
02-03-06 11.62 11.62 11.62 0 11.62 9.34
02-03-05 11.46 11.46 11.46 0 11.46 9.21
02-03-04 11.52 11.52 11.52 0 11.52 9.26
02-03-01 11.30 11.30 11.30 0 11.30 9.09
02-02-28 11.05 11.05 11.05 0 11.05 8.88
02-02-27 11.09 11.09 11.09 0 11.09 8.92
Date Open High Low Vol Cls adjCls
02-02-26 11.08 11.08 11.08 0 11.08 8.91
02-02-25 11.06 11.06 11.06 0 11.06 8.89
02-02-22 10.89 10.89 10.89 0 10.89 8.76
02-02-21 10.80 10.80 10.80 0 10.80 8.68
02-02-20 10.97 10.97 10.97 0 10.97 8.82
02-02-19 10.82 10.82 10.82 0 10.82 8.70
02-02-15 11.03 11.03 11.03 0 11.03 8.87
02-02-14 11.16 11.16 11.16 0 11.16 8.97
02-02-13 11.18 11.18 11.18 0 11.18 8.99
Date Open High Low Vol Cls adjCls
02-02-12 11.07 11.07 11.07 0 11.07 8.90
02-02-11 11.10 11.10 11.10 0 11.10 8.92
02-02-08 10.95 10.95 10.95 0 10.95 8.80
02-02-07 10.78 10.78 10.78 0 10.78 8.67
02-02-06 10.83 10.83 10.83 0 10.83 8.71
02-02-05 10.91 10.91 10.91 0 10.91 8.77
02-02-04 10.95 10.95 10.95 0 10.95 8.80
02-02-01 11.21 11.21 11.21 0 11.21 9.01
02-01-31 11.29 11.29 11.29 0 11.29 9.08
Date Open High Low Vol Cls adjCls
02-01-30 11.14 11.14 11.14 0 11.14 8.96
02-01-29 11.02 11.02 11.02 0 11.02 8.86
02-01-28 11.31 11.31 11.31 0 11.31 9.09
02-01-25 11.30 11.30 11.30 0 11.30 9.09
02-01-24 11.29 11.29 11.29 0 11.29 9.08
02-01-23 11.24 11.24 11.24 0 11.24 9.04
02-01-22 11.14 11.14 11.14 0 11.14 8.96
02-01-18 11.23 11.23 11.23 0 11.23 9.03
02-01-17 11.35 11.35 11.35 0 11.35 9.13
Date Open High Low Vol Cls adjCls
02-01-16 11.24 11.24 11.24 0 11.24 9.04
02-01-15 11.42 11.42 11.42 0 11.42 9.18
02-01-14 11.34 11.34 11.34 0 11.34 9.12
02-01-11 11.44 11.44 11.44 0 11.44 9.20
02-01-10 11.54 11.54 11.54 0 11.54 9.28
02-01-09 11.53 11.53 11.53 0 11.53 9.27
02-01-08 11.58 11.58 11.58 0 11.58 9.31
02-01-07 11.60 11.60 11.60 0 11.60 9.33
02-01-04 11.68 11.68 11.68 0 11.68 9.39
Date Open High Low Vol Cls adjCls
02-01-03 11.60 11.60 11.60 0 11.60 9.33
02-01-02 11.49 11.49 11.49 0 11.49 9.24
01-12-31 11.44 11.44 11.44 0 11.44 9.20
01-12-28 11.56 11.56 11.56 0 11.56 9.29
01-12-27 11.51 11.51 11.51 0 11.51 9.25
01-12-26 11.44 11.44 11.44 0 11.44 9.20
01-12-24 11.38 11.38 11.38 0 11.38 9.15
01-12-21 11.38 11.38 11.38 0 11.38 9.15
01-12-20 11.31 11.31 11.31 0 11.31 9.09
Date Open High Low Vol Cls adjCls
01-12-19 11.41 11.41 11.41 0 11.41 9.17
01-12-18 11.36 11.36 11.36 0 11.36 9.13
01-12-17 11.27 11.27 11.27 0 11.27 9.06
01-12-14 11.16 11.16 11.16 0 11.16 8.97
01-12-13 11.12 11.12 11.12 0 11.12 8.94
01-12-12 11.29 11.29 11.29 0 11.29 9.08
01-12-11 11.41 11.41 11.41 0 11.41 9.08
01-12-10 11.43 11.43 11.43 0 11.43 9.09
01-12-07 11.60 11.60 11.60 0 11.60 9.23
Date Open High Low Vol Cls adjCls
01-12-06 11.69 11.69 11.69 0 11.69 9.30
01-12-05 11.70 11.70 11.70 0 11.70 9.31
01-12-04 11.43 11.43 11.43 0 11.43 9.09
01-12-03 11.27 11.27 11.27 0 11.27 8.97
01-11-30 11.37 11.37 11.37 0 11.37 9.05
01-11-29 11.38 11.38 11.38 0 11.38 9.05
01-11-28 11.25 11.25 11.25 0 11.25 8.95
01-11-27 11.45 11.45 11.45 0 11.45 9.11
01-11-26 11.51 11.51 11.51 0 11.51 9.16
Date Open High Low Vol Cls adjCls
01-11-23 11.43 11.43 11.43 0 11.43 9.09
01-11-21 11.30 11.30 11.30 0 11.30 8.99
01-11-20 11.36 11.36 11.36 0 11.36 9.04
01-11-19 11.44 11.44 11.44 0 11.44 9.10
01-11-16 11.31 11.31 11.31 0 11.31 9.00
01-11-15 11.34 11.34 11.34 0 11.34 9.02
01-11-14 11.34 11.34 11.34 0 11.34 9.02
01-11-13 11.30 11.30 11.30 0 11.30 8.99
01-11-12 11.09 11.09 11.09 0 11.09 8.82
Date Open High Low Vol Cls adjCls
01-11-09 11.10 11.10 11.10 0 11.10 8.83
01-11-08 11.10 11.10 11.10 0 11.10 8.83
01-11-07 11.09 11.09 11.09 0 11.09 8.82
01-11-06 11.11 11.11 11.11 0 11.11 8.84
01-11-05 10.95 10.95 10.95 0 10.95 8.71
01-11-02 10.80 10.80 10.80 0 10.80 8.59
01-11-01 10.78 10.78 10.78 0 10.78 8.58
01-10-31 10.56 10.56 10.56 0 10.56 8.40
01-10-30 10.54 10.54 10.54 0 10.54 8.39
Date Open High Low Vol Cls adjCls
01-10-29 10.72 10.72 10.72 0 10.72 8.53
01-10-26 10.98 10.98 10.98 0 10.98 8.74
01-10-25 10.93 10.93 10.93 0 10.93 8.70
01-10-24 10.78 10.78 10.78 0 10.78 8.58
01-10-23 10.77 10.77 10.77 0 10.77 8.57
01-10-22 10.82 10.82 10.82 0 10.82 8.61
01-10-19 10.66 10.66 10.66 0 10.66 8.48
01-10-18 10.61 10.61 10.61 0 10.61 8.44
01-10-17 10.68 10.68 10.68 0 10.68 8.50
Date Open High Low Vol Cls adjCls
01-10-16 10.90 10.90 10.90 0 10.90 8.67
01-10-15 10.82 10.82 10.82 0 10.82 8.61
01-10-12 10.83 10.83 10.83 0 10.83 8.62
01-10-11 10.89 10.89 10.89 0 10.89 8.66
01-10-10 10.71 10.71 10.71 0 10.71 8.52
01-10-09 10.46 10.46 10.46 0 10.46 8.32
01-10-08 10.51 10.51 10.51 0 10.51 8.36
01-10-05 10.60 10.60 10.60 0 10.60 8.43
01-10-04 10.59 10.59 10.59 0 10.59 8.43
Date Open High Low Vol Cls adjCls
01-10-03 10.60 10.60 10.60 0 10.60 8.43
01-10-02 10.37 10.37 10.37 0 10.37 8.25
01-10-01 10.25 10.25 10.25 0 10.25 8.15
01-09-28 10.30 10.30 10.30 0 10.30 8.19
01-09-27 10.07 10.07 10.07 0 10.07 8.01
01-09-26 9.96 9.96 9.96 0 9.96 7.92
01-09-25 10.02 10.02 10.02 0 10.02 7.97
01-09-24 9.94 9.94 9.94 0 9.94 7.91
01-09-21 9.58 9.58 9.58 0 9.58 7.62
Date Open High Low Vol Cls adjCls
01-09-20 9.77 9.77 9.77 0 9.77 7.77
01-09-19 10.07 10.07 10.07 0 10.07 8.01
01-09-18 10.25 10.25 10.25 0 10.25 8.15
01-09-17 10.33 10.33 10.33 0 10.33 8.22
01-09-10 10.88 10.88 10.88 0 10.88 8.66
01-09-07 10.84 10.84 10.84 0 10.84 8.62
01-09-06 11.03 11.03 11.03 0 11.03 8.78
01-09-05 11.27 11.27 11.27 0 11.27 8.97
01-09-04 11.31 11.31 11.31 0 11.31 9.00
Date Open High Low Vol Cls adjCls
01-08-31 11.32 11.32 11.32 0 11.32 9.01
01-08-30 11.27 11.27 11.27 0 11.27 8.97
01-08-29 11.45 11.45 11.45 0 11.45 9.11
01-08-28 11.56 11.56 11.56 0 11.56 9.20
01-08-27 11.73 11.73 11.73 0 11.73 9.33
01-08-24 11.77 11.77 11.77 0 11.77 9.36
01-08-23 11.56 11.56 11.56 0 11.56 9.20
01-08-22 11.60 11.60 11.60 0 11.60 9.23
01-08-21 11.52 11.52 11.52 0 11.52 9.17
Date Open High Low Vol Cls adjCls
01-08-20 11.65 11.65 11.65 0 11.65 9.27
01-08-17 11.57 11.57 11.57 0 11.57 9.20
01-08-16 11.76 11.76 11.76 0 11.76 9.36
01-08-15 11.73 11.73 11.73 0 11.73 9.33
01-08-14 11.81 11.81 11.81 0 11.81 9.40
01-08-13 11.84 11.84 11.84 0 11.84 9.42
01-08-10 11.82 11.82 11.82 0 11.82 9.40
01-08-09 11.76 11.76 11.76 0 11.76 9.36
01-08-08 11.77 11.77 11.77 0 11.77 9.36
Date Open High Low Vol Cls adjCls
01-08-07 11.97 11.97 11.97 0 11.97 9.52
01-08-06 11.94 11.94 11.94 0 11.94 9.50
01-08-03 12.08 12.08 12.08 0 12.08 9.61
01-08-02 12.14 12.14 12.14 0 12.14 9.66
01-08-01 12.10 12.10 12.10 0 12.10 9.63
01-07-31 12.04 12.04 12.04 0 12.04 9.58
01-07-30 11.99 11.99 11.99 0 11.99 9.54
01-07-27 12.00 12.00 12.00 0 12.00 9.55
01-07-26 11.96 11.96 11.96 0 11.96 9.52
Date Open High Low Vol Cls adjCls
01-07-25 11.82 11.82 11.82 0 11.82 9.40
01-07-24 11.67 11.67 11.67 0 11.67 9.28
01-07-23 11.86 11.86 11.86 0 11.86 9.44
01-07-20 12.04 12.04 12.04 0 12.04 9.58
01-07-19 12.08 12.08 12.08 0 12.08 9.61
01-07-18 12.01 12.01 12.01 0 12.01 9.55
01-07-17 12.09 12.09 12.09 0 12.09 9.62
01-07-16 11.97 11.97 11.97 0 11.97 9.52
01-07-13 12.11 12.11 12.11 0 12.11 9.63
Date Open High Low Vol Cls adjCls
01-07-12 12.04 12.04 12.04 0 12.04 9.58
01-07-11 11.75 11.75 11.75 0 11.75 9.35
01-07-10 11.77 11.77 11.77 0 11.77 9.36
01-07-09 11.95 11.95 11.95 0 11.95 9.51
01-07-06 11.87 11.87 11.87 0 11.87 9.44
01-07-05 12.15 12.15 12.15 0 12.15 9.67
01-07-03 12.30 12.30 12.30 0 12.30 9.79
01-07-02 12.32 12.32 12.32 0 12.32 9.80
01-06-29 12.25 12.25 12.25 0 12.25 9.75
Date Open High Low Vol Cls adjCls
01-06-28 12.21 12.21 12.21 0 12.21 9.71
01-06-27 12.06 12.06 12.06 0 12.06 9.59
01-06-26 12.08 12.08 12.08 0 12.08 9.61
01-06-25 12.08 12.08 12.08 0 12.08 9.61
01-06-22 12.14 12.14 12.14 0 12.14 9.66
01-06-21 12.26 12.26 12.26 0 12.26 9.75
01-06-20 12.14 12.14 12.14 0 12.14 9.66
01-06-19 12.01 12.01 12.01 0 12.01 9.55
01-06-18 11.99 11.99 11.99 0 11.99 9.54
Date Open High Low Vol Cls adjCls
01-06-15 12.06 12.06 12.06 0 12.06 9.59
01-06-14 12.11 12.11 12.11 0 12.11 9.63
01-06-13 12.35 12.35 12.35 0 12.35 9.83
01-06-12 12.48 12.48 12.48 0 12.48 9.93
01-06-11 12.47 12.47 12.47 0 12.47 9.92
01-06-08 12.59 12.59 12.59 0 12.59 10.02
01-06-07 12.71 12.71 12.71 0 12.71 10.11
01-06-06 12.64 12.64 12.64 0 12.64 10.06
01-06-05 12.77 12.77 12.77 0 12.77 10.16
Date Open High Low Vol Cls adjCls
01-06-04 12.58 12.58 12.58 0 12.58 10.01
01-06-01 12.52 12.52 12.52 0 12.52 9.96
01-05-31 12.45 12.45 12.45 0 12.45 9.90
01-05-30 12.36 12.36 12.36 0 12.36 9.83
01-05-29 12.57 12.57 12.57 0 12.57 10.00
01-05-25 12.70 12.70 12.70 0 12.70 10.10
01-05-24 12.83 12.83 12.83 0 12.83 10.21
01-05-23 12.78 12.78 12.78 0 12.78 10.17
01-05-22 13.00 13.00 13.00 0 13.00 10.34
Date Open High Low Vol Cls adjCls
01-05-21 13.01 13.01 13.01 0 13.01 10.35
01-05-18 12.78 12.78 12.78 0 12.78 10.17
01-05-17 12.75 12.75 12.75 0 12.75 10.14
01-05-16 12.69 12.69 12.69 0 12.69 10.10
01-05-15 12.35 12.35 12.35 0 12.35 9.83
01-05-14 12.33 12.33 12.33 0 12.33 9.81
01-05-11 12.32 12.32 12.32 0 12.32 9.80
01-05-10 12.41 12.41 12.41 0 12.41 9.87
01-05-09 12.41 12.41 12.41 0 12.41 9.87
Date Open High Low Vol Cls adjCls
01-05-08 12.47 12.47 12.47 0 12.47 9.92
01-05-07 12.48 12.48 12.48 0 12.48 9.93
01-05-04 12.52 12.52 12.52 0 12.52 9.96
01-05-03 12.34 12.34 12.34 0 12.34 9.82
01-05-02 12.53 12.53 12.53 0 12.53 9.97
01-05-01 12.50 12.50 12.50 0 12.50 9.94
01-04-30 12.33 12.33 12.33 0 12.33 9.81
01-04-27 12.33 12.33 12.33 0 12.33 9.81
01-04-26 12.15 12.15 12.15 0 12.15 9.67
Date Open High Low Vol Cls adjCls
01-04-25 12.09 12.09 12.09 0 12.09 9.62
01-04-24 11.89 11.89 11.89 0 11.89 9.46
01-04-23 12.02 12.02 12.02 0 12.02 9.56
01-04-20 12.22 12.22 12.22 0 12.22 9.72
01-04-19 12.32 12.32 12.32 0 12.32 9.80
01-04-18 12.15 12.15 12.15 0 12.15 9.67
01-04-17 11.70 11.70 11.70 0 11.70 9.31
01-04-16 11.57 11.57 11.57 0 11.57 9.20
01-04-12 11.62 11.62 11.62 0 11.62 9.24
Date Open High Low Vol Cls adjCls
01-04-11 11.44 11.44 11.44 0 11.44 9.10
01-04-10 11.46 11.46 11.46 0 11.46 9.12
01-04-09 11.15 11.15 11.15 0 11.15 8.87
01-04-06 11.05 11.05 11.05 0 11.05 8.79
01-04-05 11.27 11.27 11.27 0 11.27 8.97
01-04-04 10.78 10.78 10.78 0 10.78 8.58
01-04-03 10.81 10.81 10.81 0 10.81 8.60
01-04-02 11.22 11.22 11.22 0 11.22 8.93
01-03-30 11.39 11.39 11.39 0 11.39 9.06
Date Open High Low Vol Cls adjCls
01-03-29 11.26 11.26 11.26 0 11.26 8.96
01-03-28 11.32 11.32 11.32 0 11.32 9.01
01-03-27 11.60 11.60 11.60 0 11.60 9.23
01-03-26 11.34 11.34 11.34 0 11.34 9.02
01-03-23 11.21 11.21 11.21 0 11.21 8.92
01-03-22 10.98 10.98 10.98 0 10.98 8.74
01-03-21 11.04 11.04 11.04 0 11.04 8.78
01-03-20 11.25 11.25 11.25 0 11.25 8.95
01-03-19 11.51 11.51 11.51 0 11.51 9.16
Date Open High Low Vol Cls adjCls
01-03-16 11.30 11.30 11.30 0 11.30 8.99
01-03-15 11.54 11.54 11.54 0 11.54 9.18
01-03-14 11.50 11.50 11.50 0 11.50 9.15
01-03-13 11.79 11.79 11.79 0 11.79 9.38
01-03-12 11.61 11.61 11.61 0 11.61 9.24
01-03-09 12.12 12.12 12.12 0 12.12 9.64
01-03-08 12.43 12.43 12.43 0 12.43 9.89
01-03-07 12.44 12.44 12.44 0 12.44 9.90
01-03-06 12.36 12.36 12.36 0 12.36 9.83
Date Open High Low Vol Cls adjCls
01-03-05 12.23 12.23 12.23 0 12.23 9.73
01-03-02 12.17 12.17 12.17 0 12.17 9.68
01-03-01 12.23 12.23 12.23 0 12.23 9.73
01-02-28 12.22 12.22 12.22 0 12.22 9.72
01-02-27 12.40 12.40 12.40 0 12.40 9.87
01-02-26 12.54 12.54 12.54 0 12.54 9.98
01-02-23 12.30 12.30 12.30 0 12.30 9.79
01-02-22 12.35 12.35 12.35 0 12.35 9.83
01-02-21 12.41 12.41 12.41 0 12.41 9.87
Date Open High Low Vol Cls adjCls
01-02-20 12.63 12.63 12.63 0 12.63 10.05
01-02-16 12.87 12.87 12.87 0 12.87 10.24
01-02-15 13.11 13.11 13.11 0 13.11 10.43
01-02-14 12.99 12.99 12.99 0 12.99 10.33
01-02-13 12.99 12.99 12.99 0 12.99 10.33
01-02-12 13.10 13.10 13.10 0 13.10 10.42
01-02-09 12.97 12.97 12.97 0 12.97 10.32
01-02-08 13.15 13.15 13.15 0 13.15 10.46
01-02-07 13.24 13.24 13.24 0 13.24 10.53
Date Open High Low Vol Cls adjCls
01-02-06 13.34 13.34 13.34 0 13.34 10.61
01-02-05 13.33 13.33 13.33 0 13.33 10.61
01-02-02 13.31 13.31 13.31 0 13.31 10.59
01-02-01 13.55 13.55 13.55 0 13.55 10.78
01-01-31 13.50 13.50 13.50 0 13.50 10.74
01-01-30 13.59 13.59 13.59 0 13.59 10.81
01-01-29 13.51 13.51 13.51 0 13.51 10.75
01-01-26 13.39 13.39 13.39 0 13.39 10.65
01-01-25 13.40 13.40 13.40 0 13.40 10.66
Date Open High Low Vol Cls adjCls
01-01-24 13.50 13.50 13.50 0 13.50 10.74
01-01-23 13.45 13.45 13.45 0 13.45 10.70
01-01-22 13.24 13.24 13.24 0 13.24 10.53
01-01-19 13.24 13.24 13.24 0 13.24 10.53
01-01-18 13.31 13.31 13.31 0 13.31 10.59
01-01-17 13.16 13.16 13.16 0 13.16 10.47
01-01-16 13.11 13.11 13.11 0 13.11 10.43
01-01-12 13.02 13.02 13.02 0 13.02 10.36
01-01-11 13.07 13.07 13.07 0 13.07 10.40
Date Open High Low Vol Cls adjCls
01-01-10 12.90 12.90 12.90 0 12.90 10.26
01-01-09 12.72 12.72 12.72 0 12.72 10.12
01-01-08 12.65 12.65 12.65 0 12.65 10.06
01-01-05 12.69 12.69 12.69 0 12.69 10.10
01-01-04 13.06 13.06 13.06 0 13.06 10.39
01-01-03 13.23 13.23 13.23 0 13.23 10.53
01-01-02 12.57 12.57 12.57 0 12.57 10.00
00-12-29 13.02 13.02 13.02 0 13.02 10.36
00-12-28 13.18 13.18 13.18 0 13.18 10.49
Date Open High Low Vol Cls adjCls
00-12-27 13.05 13.05 13.05 0 13.05 10.38
00-12-26 12.88 12.88 12.88 0 12.88 10.25
00-12-22 12.80 12.80 12.80 0 12.80 10.18
00-12-21 12.43 12.43 12.43 0 12.43 9.89
00-12-20 12.36 12.36 12.36 0 12.36 9.83
00-12-19 12.80 12.80 12.80 0 12.80 10.18
00-12-18 13.00 13.00 13.00 0 13.00 10.34
00-12-15 12.91 12.91 12.91 0 12.91 10.27
00-12-14 13.16 13.16 13.16 0 13.16 10.47
Date Open High Low Vol Cls adjCls
00-12-13 13.39 13.39 13.39 0 13.39 10.65
00-12-12 13.77 13.77 13.77 0 13.77 10.77
00-12-11 13.91 13.91 13.91 0 13.91 10.88
00-12-08 13.74 13.74 13.74 0 13.74 10.75
00-12-07 13.38 13.38 13.38 0 13.38 10.47
00-12-06 13.46 13.46 13.46 0 13.46 10.53
00-12-05 13.69 13.69 13.69 0 13.69 10.71
00-12-04 13.12 13.12 13.12 0 13.12 10.26
00-12-01 13.04 13.04 13.04 0 13.04 10.20
Date Open High Low Vol Cls adjCls
00-11-30 13.00 13.00 13.00 0 13.00 10.17
00-11-29 13.25 13.25 13.25 0 13.25 10.37
00-11-28 13.24 13.24 13.24 0 13.24 10.36
00-11-27 13.45 13.45 13.45 0 13.45 10.52
00-11-24 13.40 13.40 13.40 0 13.40 10.48
00-11-22 13.14 13.14 13.14 0 13.14 10.28
00-11-21 13.41 13.41 13.41 0 13.41 10.49
00-11-20 13.40 13.40 13.40 0 13.40 10.48
00-11-17 13.72 13.72 13.72 0 13.72 10.73
Date Open High Low Vol Cls adjCls
00-11-16 13.79 13.79 13.79 0 13.79 10.79
00-11-15 14.01 14.01 14.01 0 14.01 10.96
00-11-14 13.92 13.92 13.92 0 13.92 10.89
00-11-13 13.57 13.57 13.57 0 13.57 10.62
00-11-10 13.75 13.75 13.75 0 13.75 10.76
00-11-09 14.12 14.12 14.12 0 14.12 11.05
00-11-08 14.25 14.25 14.25 0 14.25 11.15
00-11-07 14.52 14.52 14.52 0 14.52 11.36
00-11-06 14.52 14.52 14.52 0 14.52 11.36
Date Open High Low Vol Cls adjCls
00-11-03 14.49 14.49 14.49 0 14.49 11.34
00-11-02 14.50 14.50 14.50 0 14.50 11.34
00-11-01 14.35 14.35 14.35 0 14.35 11.23
00-10-31 14.42 14.42 14.42 0 14.42 11.28
00-10-30 14.04 14.04 14.04 0 14.04 10.98
00-10-27 13.93 13.93 13.93 0 13.93 10.90
00-10-26 13.79 13.79 13.79 0 13.79 10.79
00-10-25 13.78 13.78 13.78 0 13.78 10.78
00-10-24 14.12 14.12 14.12 0 14.12 11.05
Date Open High Low Vol Cls adjCls
00-10-23 14.14 14.14 14.14 0 14.14 11.06
00-10-20 14.14 14.14 14.14 0 14.14 11.06
00-10-19 14.01 14.01 14.01 0 14.01 10.96
00-10-18 13.53 13.53 13.53 0 13.53 10.58
00-10-17 13.63 13.63 13.63 0 13.63 10.66
00-10-16 13.90 13.90 13.90 0 13.90 10.87
00-10-13 13.86 13.86 13.86 0 13.86 10.84
00-10-12 13.37 13.37 13.37 0 13.37 10.46
00-10-11 13.74 13.74 13.74 0 13.74 10.75
Date Open High Low Vol Cls adjCls
00-10-10 13.97 13.97 13.97 0 13.97 10.93
00-10-09 14.17 14.17 14.17 0 14.17 11.09
00-10-06 14.21 14.21 14.21 0 14.21 11.12
00-10-05 14.52 14.52 14.52 0 14.52 11.36
00-10-04 14.55 14.55 14.55 0 14.55 11.38
00-10-03 14.45 14.45 14.45 0 14.45 11.30
00-10-02 14.62 14.62 14.62 0 14.62 11.44
00-09-29 14.72 14.72 14.72 0 14.72 11.52
00-09-28 14.91 14.91 14.91 0 14.91 11.66
Date Open High Low Vol Cls adjCls
00-09-27 14.56 14.56 14.56 0 14.56 11.39
00-09-26 14.58 14.58 14.58 0 14.58 11.41
00-09-25 14.71 14.71 14.71 0 14.71 11.51
00-09-22 14.78 14.78 14.78 0 14.78 11.56
00-09-21 14.74 14.74 14.74 0 14.74 11.53
00-09-20 14.80 14.80 14.80 0 14.80 11.58
00-09-19 14.85 14.85 14.85 0 14.85 11.62
00-09-18 14.68 14.68 14.68 0 14.68 11.48
00-09-15 14.94 14.94 14.94 0 14.94 11.69
Date Open High Low Vol Cls adjCls
00-09-14 15.12 15.12 15.12 0 15.12 11.83
00-09-13 15.11 15.11 15.11 0 15.11 11.82
00-09-12 15.07 15.07 15.07 0 15.07 11.79
00-09-11 15.14 15.14 15.14 0 15.14 11.84
00-09-08 15.19 15.19 15.19 0 15.19 11.88
00-09-07 15.30 15.30 15.30 0 15.30 11.97
00-09-06 15.18 15.18 15.18 0 15.18 11.88
00-09-05 15.35 15.35 15.35 0 15.35 12.01
00-09-01 15.49 15.49 15.49 0 15.49 12.12
Date Open High Low Vol Cls adjCls
00-08-31 15.43 15.43 15.43 0 15.43 12.07
00-08-30 15.26 15.26 15.26 0 15.26 11.94
00-08-29 15.28 15.28 15.28 0 15.28 11.95
00-08-28 15.29 15.29 15.29 0 15.29 11.96
00-08-25 15.22 15.22 15.22 0 15.22 11.91
00-08-24 15.23 15.23 15.23 0 15.23 11.91
00-08-23 15.17 15.17 15.17 0 15.17 11.87
00-08-22 15.09 15.09 15.09 0 15.09 11.80
00-08-21 15.09 15.09 15.09 0 15.09 11.80
Date Open High Low Vol Cls adjCls
00-08-18 15.02 15.02 15.02 0 15.02 11.75
00-08-17 15.06 15.06 15.06 0 15.06 11.78
00-08-16 14.89 14.89 14.89 0 14.89 11.65
00-08-15 14.92 14.92 14.92 0 14.92 11.67
00-08-14 14.99 14.99 14.99 0 14.99 11.73
00-08-11 14.80 14.80 14.80 0 14.80 11.58
00-08-10 14.67 14.67 14.67 0 14.67 11.48
00-08-09 14.80 14.80 14.80 0 14.80 11.58
00-08-08 14.89 14.89 14.89 0 14.89 11.65
Date Open High Low Vol Cls adjCls
00-08-07 14.87 14.87 14.87 0 14.87 11.63
00-08-04 14.70 14.70 14.70 0 14.70 11.50
00-08-03 14.58 14.58 14.58 0 14.58 11.41
00-08-02 14.43 14.43 14.43 0 14.43 11.29
00-08-01 14.42 14.42 14.42 0 14.42 11.28
00-07-31 14.38 14.38 14.38 0 14.38 11.25
00-07-28 14.24 14.24 14.24 0 14.24 11.14
00-07-27 14.56 14.56 14.56 0 14.56 11.39
00-07-26 14.67 14.67 14.67 0 14.67 11.48
Date Open High Low Vol Cls adjCls
00-07-25 14.85 14.85 14.85 0 14.85 11.62
00-07-24 14.78 14.78 14.78 0 14.78 11.56
00-07-21 14.97 14.97 14.97 0 14.97 11.71
00-07-20 15.17 15.17 15.17 0 15.17 11.87
00-07-19 14.98 14.98 14.98 0 14.98 11.72
00-07-18 15.14 15.14 15.14 0 15.14 11.84
00-07-17 15.34 15.34 15.34 0 15.34 12.00
00-07-14 15.32 15.32 15.32 0 15.32 11.98
00-07-13 15.18 15.18 15.18 0 15.18 11.88
Date Open High Low Vol Cls adjCls
00-07-12 15.11 15.11 15.11 0 15.11 11.82
00-07-11 14.93 14.93 14.93 0 14.93 11.68
00-07-10 14.91 14.91 14.91 0 14.91 11.66
00-07-07 14.93 14.93 14.93 0 14.93 11.68
00-07-06 14.71 14.71 14.71 0 14.71 11.51
00-07-05 14.58 14.58 14.58 0 14.58 11.41
00-07-03 14.82 14.82 14.82 0 14.82 11.59
00-06-30 14.67 14.67 14.67 0 14.67 11.48
00-06-29 14.57 14.57 14.57 0 14.57 11.40
Date Open High Low Vol Cls adjCls
00-06-28 14.67 14.67 14.67 0 14.67 11.48
00-06-27 14.57 14.57 14.57 0 14.57 11.40
00-06-26 14.64 14.64 14.64 0 14.64 11.45
00-06-23 14.51 14.51 14.51 0 14.51 11.35
00-06-22 14.64 14.64 14.64 0 14.64 11.45
00-06-21 14.92 14.92 14.92 0 14.92 11.67
00-06-20 14.87 14.87 14.87 0 14.87 11.63
00-06-19 14.92 14.92 14.92 0 14.92 11.67
00-06-16 14.67 14.67 14.67 0 14.67 11.48
Date Open High Low Vol Cls adjCls
00-06-15 14.78 14.78 14.78 0 14.78 11.56
00-06-14 14.71 14.71 14.71 0 14.71 11.51
00-06-13 14.72 14.72 14.72 0 14.72 11.52
00-06-12 14.51 14.51 14.51 0 14.51 11.35
00-06-09 14.68 14.68 14.68 0 14.68 11.48
00-06-08 14.68 14.68 14.68 0 14.68 11.48
00-06-07 14.76 14.76 14.76 0 14.76 11.55
00-06-06 14.60 14.60 14.60 0 14.60 11.42
00-06-05 14.72 14.72 14.72 0 14.72 11.52
Date Open High Low Vol Cls adjCls
00-06-02 14.79 14.79 14.79 0 14.79 11.57
00-06-01 14.39 14.39 14.39 0 14.39 11.26
00-05-31 14.05 14.05 14.05 0 14.05 10.99
00-05-30 14.07 14.07 14.07 0 14.07 11.01
00-05-26 13.57 13.57 13.57 0 13.57 10.62
00-05-25 13.60 13.60 13.60 0 13.60 10.64
00-05-24 13.77 13.77 13.77 0 13.77 10.77
00-05-23 13.56 13.56 13.56 0 13.56 10.61
00-05-22 13.86 13.86 13.86 0 13.86 10.84
Date Open High Low Vol Cls adjCls
00-05-19 13.95 13.95 13.95 0 13.95 10.91
00-05-18 14.28 14.28 14.28 0 14.28 11.17
00-05-17 14.43 14.43 14.43 0 14.43 11.29
00-05-16 14.62 14.62 14.62 0 14.62 11.44
00-05-15 14.44 14.44 14.44 0 14.44 11.30
00-05-12 14.13 14.13 14.13 0 14.13 11.05
00-05-11 14.01 14.01 14.01 0 14.01 10.96
00-05-10 13.74 13.74 13.74 0 13.74 10.75
00-05-09 14.09 14.09 14.09 0 14.09 11.02
Date Open High Low Vol Cls adjCls
00-05-08 14.24 14.24 14.24 0 14.24 11.14
00-05-05 14.38 14.38 14.38 0 14.38 11.25
00-05-04 14.16 14.16 14.16 0 14.16 11.08
00-05-03 14.15 14.15 14.15 0 14.15 11.07
00-05-02 14.44 14.44 14.44 0 14.44 11.30
00-05-01 14.74 14.74 14.74 0 14.74 11.53
00-04-28 14.54 14.54 14.54 0 14.54 11.37
00-04-27 14.53 14.53 14.53 0 14.53 11.37
00-04-26 14.43 14.43 14.43 0 14.43 11.29
Date Open High Low Vol Cls adjCls
00-04-25 14.60 14.60 14.60 0 14.60 11.42
00-04-24 14.08 14.08 14.08 0 14.08 11.01
00-04-20 14.21 14.21 14.21 0 14.21 11.12
00-04-19 14.19 14.19 14.19 0 14.19 11.10
00-04-18 14.30 14.30 14.30 0 14.30 11.19
00-04-17 13.79 13.79 13.79 0 13.79 10.79
00-04-14 13.38 13.38 13.38 0 13.38 10.47
00-04-13 14.31 14.31 14.31 0 14.31 11.19
00-04-12 14.56 14.56 14.56 0 14.56 11.39
Date Open High Low Vol Cls adjCls
00-04-11 14.98 14.98 14.98 0 14.98 11.72
00-04-10 15.09 15.09 15.09 0 15.09 11.80
00-04-07 15.38 15.38 15.38 0 15.38 12.03
00-04-06 15.17 15.17 15.17 0 15.17 11.87
00-04-05 14.95 14.95 14.95 0 14.95 11.70
00-04-04 14.95 14.95 14.95 0 14.95 11.70
00-04-03 15.12 15.12 15.12 0 15.12 11.83
00-03-31 15.31 15.31 15.31 0 15.31 11.98
00-03-30 15.14 15.14 15.14 0 15.14 11.84
Date Open High Low Vol Cls adjCls
00-03-29 15.38 15.38 15.38 0 15.38 12.03
00-03-28 15.52 15.52 15.52 0 15.52 12.14
00-03-27 15.73 15.73 15.73 0 15.73 12.31
00-03-24 15.79 15.79 15.79 0 15.79 12.35
00-03-23 15.77 15.77 15.77 0 15.77 12.34
00-03-22 15.54 15.54 15.54 0 15.54 12.16
00-03-21 15.34 15.34 15.34 0 15.34 12.00
00-03-20 15.03 15.03 15.03 0 15.03 11.76
00-03-17 15.28 15.28 15.28 0 15.28 11.95
Date Open High Low Vol Cls adjCls
00-03-16 15.19 15.19 15.19 0 15.19 11.88
00-03-15 14.55 14.55 14.55 0 14.55 11.38
00-03-14 14.40 14.40 14.40 0 14.40 11.26
00-03-13 14.73 14.73 14.73 0 14.73 11.52
00-03-10 14.94 14.94 14.94 0 14.94 11.69
00-03-09 14.99 14.99 14.99 0 14.99 11.73
00-03-08 14.64 14.64 14.64 0 14.64 11.45
00-03-07 14.55 14.55 14.55 0 14.55 11.38
00-03-06 14.87 14.87 14.87 0 14.87 11.63
Date Open High Low Vol Cls adjCls
00-03-03 14.99 14.99 14.99 0 14.99 11.73
00-03-02 14.65 14.65 14.65 0 14.65 11.46
00-03-01 14.66 14.66 14.66 0 14.66 11.47
00-02-29 14.46 14.46 14.46 0 14.46 11.31
00-02-28 14.19 14.19 14.19 0 14.19 11.10
00-02-25 14.07 14.07 14.07 0 14.07 11.01
00-02-24 14.22 14.22 14.22 0 14.22 11.12
00-02-23 14.22 14.22 14.22 0 14.22 11.12
00-02-22 14.06 14.06 14.06 0 14.06 11.00
Date Open High Low Vol Cls adjCls
00-02-18 14.04 14.04 14.04 0 14.04 10.98
00-02-17 14.42 14.42 14.42 0 14.42 11.28
00-02-16 14.36 14.36 14.36 0 14.36 11.23
00-02-15 14.44 14.44 14.44 0 14.44 11.30
00-02-14 14.34 14.34 14.34 0 14.34 11.22
00-02-11 14.31 14.31 14.31 0 14.31 11.19
00-02-10 14.57 14.57 14.57 0 14.57 11.40
00-02-09 14.49 14.49 14.49 0 14.49 11.34
00-02-08 14.75 14.75 14.75 0 14.75 11.54
Date Open High Low Vol Cls adjCls
00-02-07 14.54 14.54 14.54 0 14.54 11.37
00-02-04 14.54 14.54 14.54 0 14.54 11.37
00-02-03 14.54 14.54 14.54 0 14.54 11.37
00-02-02 14.33 14.33 14.33 0 14.33 11.21
00-02-01 14.31 14.31 14.31 0 14.31 11.19
00-01-31 14.13 14.13 14.13 0 14.13 11.05
00-01-28 13.90 13.90 13.90 0 13.90 10.87
00-01-27 14.30 14.30 14.30 0 14.30 11.19
00-01-26 14.36 14.36 14.36 0 14.36 11.23
Date Open High Low Vol Cls adjCls
00-01-25 14.42 14.42 14.42 0 14.42 11.28
00-01-24 14.35 14.35 14.35 0 14.35 11.23
00-01-21 14.74 14.74 14.74 0 14.74 11.53
00-01-20 14.73 14.73 14.73 0 14.73 11.52
00-01-19 14.77 14.77 14.77 0 14.77 11.55
00-01-18 14.72 14.72 14.72 0 14.72 11.52
00-01-14 14.76 14.76 14.76 0 14.76 11.55
00-01-13 14.58 14.58 14.58 0 14.58 11.41
00-01-12 14.36 14.36 14.36 0 14.36 11.23
Date Open High Low Vol Cls adjCls
00-01-11 14.46 14.46 14.46 0 14.46 11.31
00-01-10 14.69 14.69 14.69 0 14.69 11.49
00-01-07 14.43 14.43 14.43 0 14.43 11.29
00-01-06 14.03 14.03 14.03 0 14.03 10.98
00-01-05 14.08 14.08 14.08 0 14.08 11.01
00-01-04 14.08 14.08 14.08 0 14.08 11.01
00-01-03 14.65 14.65 14.65 0 14.65 11.46
99-12-31 14.77 14.77 14.77 0 14.77 11.55
99-12-30 14.69 14.69 14.69 0 14.69 11.49
Date Open High Low Vol Cls adjCls
99-12-29 14.69 14.69 14.69 0 14.69 11.49
99-12-28 14.60 14.60 14.60 0 14.60 11.42
99-12-27 14.57 14.57 14.57 0 14.57 11.40
99-12-23 14.60 14.60 14.60 0 14.60 11.42
99-12-22 14.40 14.40 14.40 0 14.40 11.26
99-12-21 14.36 14.36 14.36 0 14.36 11.23
99-12-20 14.15 14.15 14.15 0 14.15 11.07
99-12-17 14.16 14.16 14.16 0 14.16 11.08
99-12-16 14.12 14.12 14.12 0 14.12 11.05
Date Open High Low Vol Cls adjCls
99-12-15 14.05 14.05 14.05 0 14.05 10.99
99-12-14 14.10 14.10 14.10 0 14.10 10.94
99-12-13 14.27 14.27 14.27 0 14.27 11.07
99-12-10 14.28 14.28 14.28 0 14.28 11.08
99-12-09 14.21 14.21 14.21 0 14.21 11.02
99-12-08 14.17 14.17 14.17 0 14.17 10.99
99-12-07 14.20 14.20 14.20 0 14.20 11.01
99-12-06 14.27 14.27 14.27 0 14.27 11.07
99-12-03 14.34 14.34 14.34 0 14.34 11.12
Date Open High Low Vol Cls adjCls
99-12-02 14.10 14.10 14.10 0 14.10 10.94
99-12-01 13.95 13.95 13.95 0 13.95 10.82
99-11-30 13.87 13.87 13.87 0 13.87 10.76
99-11-29 14.04 14.04 14.04 0 14.04 10.89
99-11-26 14.13 14.13 14.13 0 14.13 10.96
99-11-24 14.11 14.11 14.11 0 14.11 10.94
99-11-23 13.99 13.99 13.99 0 13.99 10.85
99-11-22 14.17 14.17 14.17 0 14.17 10.99
99-11-19 14.17 14.17 14.17 0 14.17 10.99
Date Open High Low Vol Cls adjCls
99-11-18 14.20 14.20 14.20 0 14.20 11.01
99-11-17 14.04 14.04 14.04 0 14.04 10.89
99-11-16 14.12 14.12 14.12 0 14.12 10.95
99-11-15 13.87 13.87 13.87 0 13.87 10.76
99-11-12 13.87 13.87 13.87 0 13.87 10.76
99-11-11 13.71 13.71 13.71 0 13.71 10.63
99-11-10 13.66 13.66 13.66 0 13.66 10.60
99-11-09 13.59 13.59 13.59 0 13.59 10.54
99-11-08 13.70 13.70 13.70 0 13.70 10.63
Date Open High Low Vol Cls adjCls
99-11-05 13.62 13.62 13.62 0 13.62 10.56
99-11-04 13.51 13.51 13.51 0 13.51 10.48
99-11-03 13.43 13.43 13.43 0 13.43 10.42
99-11-02 13.34 13.34 13.34 0 13.34 10.35
99-11-01 13.39 13.39 13.39 0 13.39 10.39
99-10-29 13.44 13.44 13.44 0 13.44 10.42
99-10-28 13.21 13.21 13.21 0 13.21 10.25
99-10-27 12.79 12.79 12.79 0 12.79 9.92
99-10-26 12.67 12.67 12.67 0 12.67 9.83
Date Open High Low Vol Cls adjCls
99-10-25 12.78 12.78 12.78 0 12.78 9.91
99-10-22 12.83 12.83 12.83 0 12.83 9.95
99-10-21 12.66 12.66 12.66 0 12.66 9.82
99-10-20 12.71 12.71 12.71 0 12.71 9.86
99-10-19 12.46 12.46 12.46 0 12.46 9.66
99-10-18 12.37 12.37 12.37 0 12.37 9.59
99-10-15 12.35 12.35 12.35 0 12.35 9.58
99-10-14 12.68 12.68 12.68 0 12.68 9.84
99-10-13 12.69 12.69 12.69 0 12.69 9.84
Date Open High Low Vol Cls adjCls
99-10-12 12.95 12.95 12.95 0 12.95 10.04
99-10-11 13.17 13.17 13.17 0 13.17 10.22
99-10-08 13.14 13.14 13.14 0 13.14 10.19
99-10-07 13.00 13.00 13.00 0 13.00 10.08
99-10-06 13.06 13.06 13.06 0 13.06 10.13
99-10-05 12.82 12.82 12.82 0 12.82 9.94
99-10-04 12.83 12.83 12.83 0 12.83 9.95
99-10-01 12.63 12.63 12.63 0 12.63 9.80
99-09-30 12.64 12.64 12.64 0 12.64 9.80
Date Open High Low Vol Cls adjCls
99-09-29 12.53 12.53 12.53 0 12.53 9.72
99-09-28 12.62 12.62 12.62 0 12.62 9.79
99-09-27 12.68 12.68 12.68 0 12.68 9.84
99-09-24 12.63 12.63 12.63 0 12.63 9.80
99-09-23 12.66 12.66 12.66 0 12.66 9.82
99-09-22 12.95 12.95 12.95 0 12.95 10.04
99-09-21 12.91 12.91 12.91 0 12.91 10.01
99-09-20 13.17 13.17 13.17 0 13.17 10.22
99-09-17 13.17 13.17 13.17 0 13.17 10.22
Date Open High Low Vol Cls adjCls
99-09-16 13.00 13.00 13.00 0 13.00 10.08
99-09-15 13.02 13.02 13.02 0 13.02 10.10
99-09-14 13.19 13.19 13.19 0 13.19 10.23
99-09-13 13.25 13.25 13.25 0 13.25 10.28
99-09-10 13.34 13.34 13.34 0 13.34 10.35
99-09-09 13.28 13.28 13.28 0 13.28 10.30
99-09-08 13.23 13.23 13.23 0 13.23 10.26
99-09-07 13.30 13.30 13.30 0 13.30 10.32
99-09-03 13.34 13.34 13.34 0 13.34 10.35
Date Open High Low Vol Cls adjCls
99-09-02 12.97 12.97 12.97 0 12.97 10.06
99-09-01 13.09 13.09 13.09 0 13.09 10.15
99-08-31 12.99 12.99 12.99 0 12.99 10.08
99-08-30 13.01 13.01 13.01 0 13.01 10.09
99-08-27 13.24 13.24 13.24 0 13.24 10.27
99-08-26 13.37 13.37 13.37 0 13.37 10.37
99-08-25 13.53 13.53 13.53 0 13.53 10.49
99-08-24 13.37 13.37 13.37 0 13.37 10.37
99-08-23 13.35 13.35 13.35 0 13.35 10.35
Date Open High Low Vol Cls adjCls
99-08-20 13.13 13.13 13.13 0 13.13 10.18
99-08-19 13.01 13.01 13.01 0 13.01 10.09
99-08-18 13.11 13.11 13.11 0 13.11 10.17
99-08-17 13.20 13.20 13.20 0 13.20 10.24
99-08-16 13.07 13.07 13.07 0 13.07 10.14
99-08-13 13.04 13.04 13.04 0 13.04 10.11
99-08-12 12.76 12.76 12.76 0 12.76 9.90
99-08-11 12.78 12.78 12.78 0 12.78 9.91
99-08-10 12.58 12.58 12.58 0 12.58 9.76
Date Open High Low Vol Cls adjCls
99-08-09 12.73 12.73 12.73 0 12.73 9.87
99-08-06 12.77 12.77 12.77 0 12.77 9.90
99-08-05 12.90 12.90 12.90 0 12.90 10.01
99-08-04 12.82 12.82 12.82 0 12.82 9.94
99-08-03 12.99 12.99 12.99 0 12.99 10.08
99-08-02 13.09 13.09 13.09 0 13.09 10.15
99-07-30 13.11 13.11 13.11 0 13.11 10.17
99-07-29 13.21 13.21 13.21 0 13.21 10.25
99-07-28 13.44 13.44 13.44 0 13.44 10.42
Date Open High Low Vol Cls adjCls
99-07-27 13.42 13.42 13.42 0 13.42 10.41
99-07-26 13.27 13.27 13.27 0 13.27 10.29
99-07-23 13.39 13.39 13.39 0 13.39 10.39
99-07-22 13.43 13.43 13.43 0 13.43 10.42
99-07-21 13.61 13.61 13.61 0 13.61 10.56
99-07-20 13.57 13.57 13.57 0 13.57 10.53
99-07-19 13.86 13.86 13.86 0 13.86 10.75
99-07-16 13.98 13.98 13.98 0 13.98 10.84
99-07-15 13.91 13.91 13.91 0 13.91 10.79
Date Open High Low Vol Cls adjCls
99-07-14 13.79 13.79 13.79 0 13.79 10.70
99-07-13 13.73 13.73 13.73 0 13.73 10.65
99-07-12 13.78 13.78 13.78 0 13.78 10.69
99-07-09 13.82 13.82 13.82 0 13.82 10.72
99-07-08 13.74 13.74 13.74 0 13.74 10.66
99-07-07 13.74 13.74 13.74 0 13.74 10.66
99-07-06 13.70 13.70 13.70 0 13.70 10.63
99-07-02 13.71 13.71 13.71 0 13.71 10.63
99-07-01 13.62 13.62 13.62 0 13.62 10.56
Date Open High Low Vol Cls adjCls
99-06-30 13.55 13.55 13.55 0 13.55 10.51
99-06-29 13.35 13.35 13.35 0 13.35 10.35
99-06-28 13.16 13.16 13.16 0 13.16 10.21
99-06-25 13.03 13.03 13.03 0 13.03 10.11
99-06-24 13.04 13.04 13.04 0 13.04 10.11
99-06-23 13.20 13.20 13.20 0 13.20 10.24
99-06-22 13.21 13.21 13.21 0 13.21 10.25
99-06-21 13.34 13.34 13.34 0 13.34 10.35
99-06-18 13.26 13.26 13.26 0 13.26 10.28
Date Open High Low Vol Cls adjCls
99-06-17 13.23 13.23 13.23 0 13.23 10.26
99-06-16 13.14 13.14 13.14 0 13.14 10.19
99-06-15 12.85 12.85 12.85 0 12.85 9.97
99-06-14 12.78 12.78 12.78 0 12.78 9.91
99-06-11 12.83 12.83 12.83 0 12.83 9.95
99-06-10 12.92 12.92 12.92 0 12.92 10.02
99-06-09 13.08 13.08 13.08 0 13.08 10.15
99-06-08 13.06 13.06 13.06 0 13.06 10.13
99-06-07 13.22 13.22 13.22 0 13.22 10.25
Date Open High Low Vol Cls adjCls
99-06-04 13.13 13.13 13.13 0 13.13 10.18
99-06-03 12.88 12.88 12.88 0 12.88 9.99
99-06-02 12.85 12.85 12.85 0 12.85 9.97
99-06-01 12.84 12.84 12.84 0 12.84 9.96
99-05-28 12.92 12.92 12.92 0 12.92 10.02
99-05-27 12.73 12.73 12.73 0 12.73 9.87
99-05-26 12.92 12.92 12.92 0 12.92 10.02
99-05-25 12.74 12.74 12.74 0 12.74 9.88
99-05-24 12.96 12.96 12.96 0 12.96 10.05
Date Open High Low Vol Cls adjCls
99-05-21 13.21 13.21 13.21 0 13.21 10.25
99-05-20 13.28 13.28 13.28 0 13.28 10.30
99-05-19 13.32 13.32 13.32 0 13.32 10.33
99-05-18 13.21 13.21 13.21 0 13.21 10.25
99-05-17 13.25 13.25 13.25 0 13.25 10.28
99-05-14 13.24 13.24 13.24 0 13.24 10.27
99-05-13 13.53 13.53 13.53 0 13.53 10.49
99-05-12 13.50 13.50 13.50 0 13.50 10.47
99-05-11 13.41 13.41 13.41 0 13.41 10.40
Date Open High Low Vol Cls adjCls
99-05-10 13.26 13.26 13.26 0 13.26 10.28
99-05-07 13.27 13.27 13.27 0 13.27 10.29
99-05-06 13.14 13.14 13.14 0 13.14 10.19
99-05-05 13.28 13.28 13.28 0 13.28 10.30
99-05-04 13.15 13.15 13.15 0 13.15 10.20
99-05-03 13.34 13.34 13.34 0 13.34 10.35
99-04-30 13.18 13.18 13.18 0 13.18 10.22
99-04-29 13.24 13.24 13.24 0 13.24 10.27
99-04-28 13.30 13.30 13.30 0 13.30 10.32
Date Open High Low Vol Cls adjCls
99-04-27 13.40 13.40 13.40 0 13.40 10.39
99-04-26 13.38 13.38 13.38 0 13.38 10.38
99-04-23 13.34 13.34 13.34 0 13.34 10.35
99-04-22 13.34 13.34 13.34 0 13.34 10.35
99-04-21 13.14 13.14 13.14 0 13.14 10.19
99-04-20 12.85 12.85 12.85 0 12.85 9.97
99-04-19 12.69 12.69 12.69 0 12.69 9.84
99-04-16 12.97 12.97 12.97 0 12.97 10.06
99-04-15 12.98 12.98 12.98 0 12.98 10.07
Date Open High Low Vol Cls adjCls
99-04-14 13.01 13.01 13.01 0 13.01 10.09
99-04-13 13.18 13.18 13.18 0 13.18 10.22
99-04-12 13.24 13.24 13.24 0 13.24 10.27
99-04-09 13.14 13.14 13.14 0 13.14 10.19
99-04-08 13.07 13.07 13.07 0 13.07 10.14
99-04-07 12.91 12.91 12.91 0 12.91 10.01
99-04-06 12.85 12.85 12.85 0 12.85 9.97
99-04-05 12.88 12.88 12.88 0 12.88 9.99
99-04-01 12.65 12.65 12.65 0 12.65 9.81
Date Open High Low Vol Cls adjCls
99-03-31 12.60 12.60 12.60 0 12.60 9.77
99-03-30 12.70 12.70 12.70 0 12.70 9.85
99-03-29 12.79 12.79 12.79 0 12.79 9.92
99-03-26 12.58 12.58 12.58 0 12.58 9.76
99-03-25 12.64 12.64 12.64 0 12.64 9.80
99-03-24 12.42 12.42 12.42 0 12.42 9.63
99-03-23 12.36 12.36 12.36 0 12.36 9.59
99-03-22 12.68 12.68 12.68 0 12.68 9.84
99-03-19 12.72 12.72 12.72 0 12.72 9.87
Date Open High Low Vol Cls adjCls
99-03-18 12.89 12.89 12.89 0 12.89 10.00
99-03-17 12.72 12.72 12.72 0 12.72 9.87
99-03-16 12.78 12.78 12.78 0 12.78 9.91
99-03-15 12.79 12.79 12.79 0 12.79 9.92
99-03-12 12.68 12.68 12.68 0 12.68 9.84
99-03-11 12.71 12.71 12.71 0 12.71 9.86
99-03-10 12.62 12.62 12.62 0 12.62 9.79
99-03-09 12.55 12.55 12.55 0 12.55 9.73
99-03-08 12.58 12.58 12.58 0 12.58 9.76
Date Open High Low Vol Cls adjCls
99-03-05 12.50 12.50 12.50 0 12.50 9.70
99-03-04 12.25 12.25 12.25 0 12.25 9.50
99-03-03 12.09 12.09 12.09 0 12.09 9.38
99-03-02 12.08 12.08 12.08 0 12.08 9.37
99-03-01 12.16 12.16 12.16 0 12.16 9.43
99-02-26 12.15 12.15 12.15 0 12.15 9.42
99-02-25 12.21 12.21 12.21 0 12.21 9.47
99-02-24 12.30 12.30 12.30 0 12.30 9.54
99-02-23 12.45 12.45 12.45 0 12.45 9.66
Date Open High Low Vol Cls adjCls
99-02-22 12.45 12.45 12.45 0 12.45 9.66
99-02-19 12.15 12.15 12.15 0 12.15 9.42
99-02-18 12.12 12.12 12.12 0 12.12 9.40
99-02-17 12.01 12.01 12.01 0 12.01 9.32
99-02-16 12.19 12.19 12.19 0 12.19 9.45
99-02-12 12.11 12.11 12.11 0 12.11 9.39
99-02-11 12.34 12.34 12.34 0 12.34 9.57
99-02-10 12.05 12.05 12.05 0 12.05 9.35
99-02-09 12.01 12.01 12.01 0 12.01 9.32
Date Open High Low Vol Cls adjCls
99-02-08 12.27 12.27 12.27 0 12.27 9.52
99-02-05 12.24 12.24 12.24 0 12.24 9.49
99-02-04 12.34 12.34 12.34 0 12.34 9.57
99-02-03 12.57 12.57 12.57 0 12.57 9.75
99-02-02 12.46 12.46 12.46 0 12.46 9.66
99-02-01 12.56 12.56 12.56 0 12.56 9.74
99-01-29 12.61 12.61 12.61 0 12.61 9.78
99-01-28 12.49 12.49 12.49 0 12.49 9.69
99-01-27 12.30 12.30 12.30 0 12.30 9.54
Date Open High Low Vol Cls adjCls
99-01-26 12.39 12.39 12.39 0 12.39 9.61
99-01-25 12.23 12.23 12.23 0 12.23 9.49
99-01-22 12.15 12.15 12.15 0 12.15 9.42
99-01-21 12.22 12.22 12.22 0 12.22 9.48
99-01-20 12.44 12.44 12.44 0 12.44 9.65
99-01-19 12.41 12.41 12.41 0 12.41 9.63
99-01-15 12.32 12.32 12.32 0 12.32 9.56
99-01-14 12.04 12.04 12.04 0 12.04 9.34
99-01-13 12.25 12.25 12.25 0 12.25 9.50
Date Open High Low Vol Cls adjCls
99-01-12 12.31 12.31 12.31 0 12.31 9.55
99-01-11 12.54 12.54 12.54 0 12.54 9.73
99-01-08 12.62 12.62 12.62 0 12.62 9.79
99-01-07 12.57 12.57 12.57 0 12.57 9.75
99-01-06 12.58 12.58 12.58 0 12.58 9.76
99-01-05 12.32 12.32 12.32 0 12.32 9.56
99-01-04 12.17 12.17 12.17 0 12.17 9.44
98-12-31 12.14 12.14 12.14 0 12.14 9.42
98-12-30 12.14 12.14 12.14 0 12.14 9.42
Date Open High Low Vol Cls adjCls
98-12-29 12.20 12.20 12.20 0 12.20 9.46
98-12-28 12.10 12.10 12.10 0 12.10 9.39
98-12-24 12.08 12.08 12.08 0 12.08 9.37
98-12-23 12.09 12.09 12.09 0 12.09 9.38
98-12-22 11.86 11.86 11.86 0 11.86 9.20
98-12-21 11.85 11.85 11.85 0 11.85 9.19
98-12-18 11.70 11.70 11.70 0 11.70 9.07
98-12-17 11.62 11.62 11.62 0 11.62 9.01
98-12-16 11.46 11.46 11.46 0 11.46 8.89
Date Open High Low Vol Cls adjCls
98-12-15 11.46 11.46 11.46 0 11.46 8.89
98-12-14 11.27 11.27 11.27 0 11.27 8.74
98-12-11 11.50 11.50 11.50 0 11.50 8.92
98-12-10 11.51 11.51 11.51 0 11.51 8.93
98-12-09 11.69 11.69 11.69 0 11.69 9.07
98-12-08 11.68 11.68 11.68 0 11.68 9.06
98-12-07 11.73 11.73 11.73 0 11.73 9.10
98-12-04 11.63 11.63 11.63 0 11.63 9.02
98-12-03 11.41 11.41 11.41 0 11.41 8.85
Date Open High Low Vol Cls adjCls
98-12-02 11.58 11.58 11.58 0 11.58 8.98
98-12-01 11.60 11.60 11.60 0 11.60 9.00
98-11-30 11.50 11.50 11.50 0 11.50 8.92
98-11-27 11.77 11.77 11.77 0 11.77 9.13
98-11-25 11.71 11.71 11.71 0 11.71 9.08
98-11-24 11.67 11.67 11.67 0 11.67 9.05
98-11-23 11.72 11.72 11.72 0 11.72 9.09
98-11-20 11.49 11.49 11.49 0 11.49 8.91
98-11-19 11.40 11.40 11.40 0 11.40 8.84
Date Open High Low Vol Cls adjCls
98-11-18 11.32 11.32 11.32 0 11.32 8.78
98-11-17 11.26 11.26 11.26 0 11.26 8.73
98-11-16 11.22 11.22 11.22 0 11.22 8.70
98-11-13 11.14 11.14 11.14 0 11.14 8.64
98-11-12 11.08 11.08 11.08 0 11.08 8.59
98-11-11 11.10 11.10 11.10 0 11.10 8.61
98-11-10 11.19 11.19 11.19 0 11.19 8.68
98-11-09 11.21 11.21 11.21 0 11.21 8.69
98-11-06 11.30 11.30 11.30 0 11.30 8.76
Date Open High Low Vol Cls adjCls
98-11-05 11.22 11.22 11.22 0 11.22 8.70
98-11-04 11.08 11.08 11.08 0 11.08 8.59
98-11-03 10.98 10.98 10.98 0 10.98 8.52
98-11-02 10.99 10.99 10.99 0 10.99 8.52
98-10-30 10.84 10.84 10.84 0 10.84 8.41