State Farm Bond Instl (SFBIX)

11.62
-0.01 (-0.09%)
Exchange
NAS
PEGRatio
0.00

State Farm Bond Instl (SFBIX) Historicals

Date Open High Low Vol Cls adjCls
16-08-23 11.62 11.62 11.62 0 11.62 11.62
16-08-22 11.63 11.63 11.63 0 11.63 11.63
16-08-19 11.61 11.61 11.61 0 11.61 11.61
16-08-18 11.63 11.63 11.63 0 11.63 11.63
16-08-17 11.61 11.61 11.61 0 11.61 11.61
16-08-16 11.60 11.60 11.60 0 11.60 11.60
16-08-15 11.61 11.61 11.61 0 11.61 11.61
16-08-12 11.63 11.63 11.63 0 11.63 11.63
16-08-11 11.60 11.60 11.60 0 11.60 11.60
Date Open High Low Vol Cls adjCls
16-08-10 11.64 11.64 11.64 0 11.64 11.64
16-08-09 11.62 11.62 11.62 0 11.62 11.62
16-08-08 11.59 11.59 11.59 0 11.59 11.59
16-08-05 11.59 11.59 11.59 0 11.59 11.59
16-08-04 11.64 11.64 11.64 0 11.64 11.64
16-08-03 11.62 11.62 11.62 0 11.62 11.62
16-08-02 11.62 11.62 11.62 0 11.62 11.62
16-08-01 11.64 11.64 11.64 0 11.64 11.64
16-07-29 11.63 11.63 11.63 0 11.63 11.63
Date Open High Low Vol Cls adjCls
16-07-28 11.63 11.63 11.63 0 11.63 11.61
16-07-27 11.63 11.63 11.63 0 11.63 11.61
16-07-26 11.61 11.61 11.61 0 11.61 11.59
16-07-25 11.61 11.61 11.61 0 11.61 11.59
16-07-22 11.62 11.62 11.62 0 11.62 11.60
16-07-21 11.62 11.62 11.62 0 11.62 11.60
16-07-20 11.61 11.61 11.61 0 11.61 11.59
16-07-19 11.62 11.62 11.62 0 11.62 11.60
16-07-18 11.61 11.61 11.61 0 11.61 11.59
Date Open High Low Vol Cls adjCls
16-07-15 11.60 11.60 11.60 0 11.60 11.58
16-07-14 11.63 11.63 11.63 0 11.63 11.61
16-07-13 11.65 11.65 11.65 0 11.65 11.63
16-07-12 11.63 11.63 11.63 0 11.63 11.61
16-07-11 11.66 11.66 11.66 0 11.66 11.64
16-07-08 11.69 11.69 11.69 0 11.69 11.67
16-07-07 11.68 11.68 11.68 0 11.68 11.66
16-07-06 11.67 11.67 11.67 0 11.67 11.65
16-07-05 11.68 11.68 11.68 0 11.68 11.66
Date Open High Low Vol Cls adjCls
16-07-01 11.64 11.64 11.64 0 11.64 11.62
16-06-30 11.62 11.62 11.62 0 11.62 11.60
16-06-29 11.62 11.62 11.62 0 11.62 11.57
16-06-28 11.63 11.63 11.63 0 11.63 11.58
16-06-27 11.63 11.63 11.63 0 11.63 11.58
16-06-24 11.58 11.58 11.58 0 11.58 11.53
16-06-23 11.51 11.51 11.51 0 11.51 11.46
16-06-22 11.53 11.53 11.53 0 11.53 11.48
16-06-21 11.52 11.52 11.52 0 11.52 11.47
Date Open High Low Vol Cls adjCls
16-06-20 11.54 11.54 11.54 0 11.54 11.49
16-06-17 11.56 11.56 11.56 0 11.56 11.51
16-06-16 11.58 11.58 11.58 0 11.58 11.53
16-06-15 11.57 11.57 11.57 0 11.57 11.52
16-06-14 11.56 11.56 11.56 0 11.56 11.51
16-06-13 11.57 11.57 11.57 0 11.57 11.52
16-06-10 11.56 11.56 11.56 0 11.56 11.51
16-06-09 11.54 11.54 11.54 0 11.54 11.49
16-06-08 11.52 11.52 11.52 0 11.52 11.47
Date Open High Low Vol Cls adjCls
16-06-07 11.52 11.52 11.52 0 11.52 11.47
16-06-06 11.51 11.51 11.51 0 11.51 11.46
16-06-03 11.52 11.52 11.52 0 11.52 11.47
16-06-02 11.45 11.45 11.45 0 11.45 11.40
16-06-01 11.44 11.44 11.44 0 11.44 11.39
16-05-31 11.45 11.45 11.45 0 11.45 11.40
16-05-27 11.45 11.45 11.45 0 11.45 11.38
16-05-26 11.45 11.45 11.45 0 11.45 11.38
16-05-25 11.42 11.42 11.42 0 11.42 11.35
Date Open High Low Vol Cls adjCls
16-05-24 11.44 11.44 11.44 0 11.44 11.37
16-05-23 11.44 11.44 11.44 0 11.44 11.37
16-05-20 11.44 11.44 11.44 0 11.44 11.37
16-05-19 11.44 11.44 11.44 0 11.44 11.37
16-05-18 11.42 11.42 11.42 0 11.42 11.35
16-05-17 11.49 11.49 11.49 0 11.49 11.42
16-05-16 11.50 11.50 11.50 0 11.50 11.43
16-05-13 11.52 11.52 11.52 0 11.52 11.45
16-05-12 11.50 11.50 11.50 0 11.50 11.43
Date Open High Low Vol Cls adjCls
16-05-11 11.52 11.52 11.52 0 11.52 11.45
16-05-10 11.52 11.52 11.52 0 11.52 11.45
16-05-09 11.52 11.52 11.52 0 11.52 11.45
16-05-06 11.51 11.51 11.51 0 11.51 11.44
16-05-05 11.53 11.53 11.53 0 11.53 11.46
16-05-04 11.51 11.51 11.51 0 11.51 11.44
16-05-03 11.50 11.50 11.50 0 11.50 11.43
16-05-02 11.47 11.47 11.47 0 11.47 11.40
16-04-29 11.49 11.49 11.49 0 11.49 11.42
Date Open High Low Vol Cls adjCls
16-04-28 11.48 11.48 11.48 0 11.48 11.39
16-04-27 11.46 11.46 11.46 0 11.46 11.37
16-04-26 11.43 11.43 11.43 0 11.43 11.34
16-04-25 11.43 11.43 11.43 0 11.43 11.34
16-04-22 11.44 11.44 11.44 0 11.44 11.35
16-04-21 11.45 11.45 11.45 0 11.45 11.36
16-04-20 11.44 11.44 11.44 0 11.44 11.35
16-04-19 11.48 11.48 11.48 0 11.48 11.39
16-04-18 11.48 11.48 11.48 0 11.48 11.39
Date Open High Low Vol Cls adjCls
16-04-15 11.48 11.48 11.48 0 11.48 11.39
16-04-14 11.46 11.46 11.46 0 11.46 11.37
16-04-13 11.47 11.47 11.47 0 11.47 11.38
16-04-12 11.45 11.45 11.45 0 11.45 11.36
16-04-11 11.48 11.48 11.48 0 11.48 11.39
16-04-08 11.48 11.48 11.48 0 11.48 11.39
16-04-07 11.50 11.50 11.50 0 11.50 11.41
16-04-06 11.46 11.46 11.46 0 11.46 11.37
16-04-05 11.47 11.47 11.47 0 11.47 11.38
Date Open High Low Vol Cls adjCls
16-04-04 11.45 11.45 11.45 0 11.45 11.36
16-04-01 11.43 11.43 11.43 0 11.43 11.34
16-03-31 11.44 11.44 11.44 0 11.44 11.35
16-03-30 11.41 11.41 11.41 0 11.41 11.29
16-03-29 11.41 11.41 11.41 0 11.41 11.29
16-03-28 11.37 11.37 11.37 0 11.37 11.25
16-03-24 11.36 11.36 11.36 0 11.36 11.24
16-03-23 11.37 11.37 11.37 0 11.37 11.25
16-03-22 11.34 11.34 11.34 0 11.34 11.22
Date Open High Low Vol Cls adjCls
16-03-21 11.35 11.35 11.35 0 11.35 11.23
16-03-18 11.36 11.36 11.36 0 11.36 11.24
16-03-17 11.34 11.34 11.34 0 11.34 11.22
16-03-16 11.31 11.31 11.31 0 11.31 11.19
16-03-15 11.28 11.28 11.28 0 11.28 11.16
16-03-14 11.28 11.28 11.28 0 11.28 11.16
16-03-11 11.26 11.26 11.26 0 11.26 11.15
16-03-10 11.27 11.27 11.27 0 11.27 11.15
16-03-09 11.28 11.28 11.28 0 11.28 11.16
Date Open High Low Vol Cls adjCls
16-03-08 11.30 11.30 11.30 0 11.30 11.18
16-03-07 11.26 11.26 11.26 0 11.26 11.15
16-03-04 11.26 11.26 11.26 0 11.26 11.15
16-03-03 11.28 11.28 11.28 0 11.28 11.16
16-03-02 11.27 11.27 11.27 0 11.27 11.15
16-03-01 11.27 11.27 11.27 0 11.27 11.15
16-02-29 11.31 11.31 11.31 0 11.31 11.19
16-02-26 11.29 11.29 11.29 0 11.29 11.15
16-02-25 11.33 11.33 11.33 0 11.33 11.19
Date Open High Low Vol Cls adjCls
16-02-24 11.30 11.30 11.30 0 11.30 11.16
16-02-23 11.29 11.29 11.29 0 11.29 11.15
16-02-22 11.28 11.28 11.28 0 11.28 11.14
16-02-19 11.29 11.29 11.29 0 11.29 11.15
16-02-18 11.29 11.29 11.29 0 11.29 11.15
16-02-17 11.25 11.25 11.25 0 11.25 11.11
16-02-16 11.27 11.27 11.27 0 11.27 11.13
16-02-12 11.28 11.28 11.28 0 11.28 11.14
16-02-11 11.34 11.34 11.34 0 11.34 11.20
Date Open High Low Vol Cls adjCls
16-02-10 11.31 11.31 11.31 0 11.31 11.17
16-02-09 11.30 11.30 11.30 0 11.30 11.16
16-02-08 11.31 11.31 11.31 0 11.31 11.17
16-02-05 11.26 11.26 11.26 0 11.26 11.12
16-02-04 11.26 11.26 11.26 0 11.26 11.12
16-02-03 11.25 11.25 11.25 0 11.25 11.11
16-02-02 11.25 11.25 11.25 0 11.25 11.11
16-02-01 11.21 11.21 11.21 0 11.21 11.07
16-01-29 11.24 11.24 11.24 0 11.24 11.10
Date Open High Low Vol Cls adjCls
16-01-28 11.21 11.21 11.21 0 11.21 11.05
16-01-27 11.20 11.20 11.20 0 11.20 11.04
16-01-26 11.20 11.20 11.20 0 11.20 11.04
16-01-25 11.19 11.19 11.19 0 11.19 11.03
16-01-22 11.19 11.19 11.19 0 11.19 11.03
16-01-21 11.20 11.20 11.20 0 11.20 11.04
16-01-20 11.21 11.21 11.21 0 11.21 11.05
16-01-19 11.22 11.22 11.22 0 11.22 11.06
16-01-15 11.23 11.23 11.23 0 11.23 11.07
Date Open High Low Vol Cls adjCls
16-01-14 11.21 11.21 11.21 0 11.21 11.05
16-01-13 11.24 11.24 11.24 0 11.24 11.08
16-01-12 11.22 11.22 11.22 0 11.22 11.06
16-01-11 11.20 11.20 11.20 0 11.20 11.04
16-01-08 11.21 11.21 11.21 0 11.21 11.05
16-01-07 11.19 11.19 11.19 0 11.19 11.03
16-01-06 11.18 11.18 11.18 0 11.18 11.02
16-01-05 11.14 11.14 11.14 0 11.14 10.98
16-01-04 11.13 11.13 11.13 0 11.13 10.97
Date Open High Low Vol Cls adjCls
15-12-31 11.13 11.13 11.13 0 11.13 10.97
15-12-30 11.11 11.11 11.11 0 11.11 10.92
15-12-29 11.11 11.11 11.11 0 11.11 10.92
15-12-28 11.15 11.15 11.15 0 11.15 10.96
15-12-24 11.14 11.14 11.14 0 11.14 10.95
15-12-23 11.13 11.13 11.13 0 11.13 10.94
15-12-22 11.14 11.14 11.14 0 11.14 10.95
15-12-21 11.17 11.17 11.17 0 11.17 10.98
15-12-18 11.17 11.17 11.17 0 11.17 10.98
Date Open High Low Vol Cls adjCls
15-12-17 11.15 11.15 11.15 0 11.15 10.96
15-12-16 11.14 11.14 11.14 0 11.14 10.95
15-12-15 11.15 11.15 11.15 0 11.15 10.96
15-12-14 11.18 11.18 11.18 0 11.18 10.99
15-12-11 11.24 11.24 11.24 0 11.24 11.04
15-12-10 11.20 11.20 11.20 0 11.20 11.00
15-12-09 11.22 11.22 11.22 0 11.22 11.02
15-12-08 11.20 11.20 11.20 0 11.20 11.00
15-12-07 11.22 11.22 11.22 0 11.22 11.02
Date Open High Low Vol Cls adjCls
15-12-04 11.19 11.19 11.19 0 11.19 10.99
15-12-03 11.17 11.17 11.17 0 11.17 10.98
15-12-02 11.24 11.24 11.24 0 11.24 11.04
15-12-01 11.26 11.26 11.26 0 11.26 11.06
15-11-30 11.22 11.22 11.22 0 11.22 11.02
15-11-27 11.22 11.22 11.22 0 11.22 11.00
15-11-25 11.21 11.21 11.21 0 11.21 10.99
15-11-24 11.21 11.21 11.21 0 11.21 10.99
15-11-23 11.21 11.21 11.21 0 11.21 10.99
Date Open High Low Vol Cls adjCls
15-11-20 11.20 11.20 11.20 0 11.20 10.98
15-11-19 11.21 11.21 11.21 0 11.21 10.99
15-11-18 11.19 11.19 11.19 0 11.19 10.97
15-11-17 11.20 11.20 11.20 0 11.20 10.98
15-11-16 11.19 11.19 11.19 0 11.19 10.97
15-11-13 11.19 11.19 11.19 0 11.19 10.97
15-11-12 11.16 11.16 11.16 0 11.16 10.94
15-11-11 11.16 11.16 11.16 0 11.16 10.94
15-11-10 11.17 11.17 11.17 0 11.17 10.95
Date Open High Low Vol Cls adjCls
15-11-09 11.16 11.16 11.16 0 11.16 10.94
15-11-06 11.16 11.16 11.16 0 11.16 10.94
15-11-05 11.21 11.21 11.21 0 11.21 10.99
15-11-04 11.21 11.21 11.21 0 11.21 10.99
15-11-03 11.22 11.22 11.22 0 11.22 11.00
15-11-02 11.24 11.24 11.24 0 11.24 11.02
15-10-30 11.26 11.26 11.26 0 11.26 11.04
15-10-29 11.24 11.24 11.24 0 11.24 10.99
15-10-28 11.28 11.28 11.28 0 11.28 11.03
Date Open High Low Vol Cls adjCls
15-10-27 11.31 11.31 11.31 0 11.31 11.06
15-10-26 11.31 11.31 11.31 0 11.31 11.06
15-10-23 11.29 11.29 11.29 0 11.29 11.04
15-10-22 11.32 11.32 11.32 0 11.32 11.07
15-10-21 11.31 11.31 11.31 0 11.31 11.06
15-10-20 11.29 11.29 11.29 0 11.29 11.04
15-10-19 11.30 11.30 11.30 0 11.30 11.05
15-10-16 11.31 11.31 11.31 0 11.31 11.06
15-10-15 11.31 11.31 11.31 0 11.31 11.06
Date Open High Low Vol Cls adjCls
15-10-14 11.33 11.33 11.33 0 11.33 11.08
15-10-13 11.28 11.28 11.28 0 11.28 11.03
15-10-12 11.28 11.28 11.28 0 11.28 11.03
15-10-09 11.26 11.26 11.26 0 11.26 11.01
15-10-08 11.25 11.25 11.25 0 11.25 11.00
15-10-07 11.27 11.27 11.27 0 11.27 11.02
15-10-06 11.28 11.28 11.28 0 11.28 11.03
15-10-05 11.26 11.26 11.26 0 11.26 11.01
15-10-02 11.29 11.29 11.29 0 11.29 11.04
Date Open High Low Vol Cls adjCls
15-10-01 11.26 11.26 11.26 0 11.26 11.01
15-09-30 11.26 11.26 11.26 0 11.26 11.01
15-09-29 11.26 11.26 11.26 0 11.26 11.01
15-09-28 11.25 11.25 11.25 0 11.25 11.00
15-09-25 11.22 11.22 11.22 0 11.22 10.98
15-09-24 11.24 11.24 11.24 0 11.24 10.99
15-09-23 11.24 11.24 11.24 0 11.24 10.99
15-09-22 11.24 11.24 11.24 0 11.24 10.99
15-09-21 11.20 11.20 11.20 0 11.20 10.96
Date Open High Low Vol Cls adjCls
15-09-18 11.24 11.24 11.24 0 11.24 10.99
15-09-17 11.20 11.20 11.20 0 11.20 10.96
15-09-16 11.14 11.14 11.14 0 11.14 10.90
15-09-15 11.15 11.15 11.15 0 11.15 10.91
15-09-14 11.20 11.20 11.20 0 11.20 10.96
15-09-11 11.20 11.20 11.20 0 11.20 10.96
15-09-10 11.18 11.18 11.18 0 11.18 10.94
15-09-09 11.20 11.20 11.20 0 11.20 10.96
15-09-08 11.19 11.19 11.19 0 11.19 10.95
Date Open High Low Vol Cls adjCls
15-09-04 11.22 11.22 11.22 0 11.22 10.98
15-09-03 11.20 11.20 11.20 0 11.20 10.96
15-09-02 11.18 11.18 11.18 0 11.18 10.94
15-09-01 11.19 11.19 11.19 0 11.19 10.95
15-08-31 11.17 11.17 11.17 0 11.17 10.93
15-08-28 11.18 11.18 11.18 0 11.18 10.92
15-08-27 11.19 11.19 11.19 0 11.19 10.93
15-08-26 11.18 11.18 11.18 0 11.18 10.92
15-08-25 11.20 11.20 11.20 0 11.20 10.94
Date Open High Low Vol Cls adjCls
15-08-24 11.27 11.27 11.27 0 11.27 11.01
15-08-21 11.25 11.25 11.25 0 11.25 10.99
15-08-20 11.24 11.24 11.24 0 11.24 10.98
15-08-19 11.22 11.22 11.22 0 11.22 10.96
15-08-18 11.18 11.18 11.18 0 11.18 10.92
15-08-17 11.21 11.21 11.21 0 11.21 10.95
15-08-14 11.18 11.18 11.18 0 11.18 10.92
15-08-13 11.19 11.19 11.19 0 11.19 10.93
15-08-12 11.23 11.23 11.23 0 11.23 10.97
Date Open High Low Vol Cls adjCls
15-08-11 11.23 11.23 11.23 0 11.23 10.97
15-08-10 11.18 11.18 11.18 0 11.18 10.92
15-08-07 11.22 11.22 11.22 0 11.22 10.96
15-08-06 11.19 11.19 11.19 0 11.19 10.93
15-08-05 11.18 11.18 11.18 0 11.18 10.92
15-08-04 11.21 11.21 11.21 0 11.21 10.95
15-08-03 11.25 11.25 11.25 0 11.25 10.99
15-07-31 11.23 11.23 11.23 0 11.23 10.97
15-07-30 11.19 11.19 11.19 0 11.19 10.90
Date Open High Low Vol Cls adjCls
15-07-29 11.19 11.19 11.19 0 11.19 10.90
15-07-28 11.21 11.21 11.21 0 11.21 10.92
15-07-27 11.22 11.22 11.22 0 11.22 10.93
15-07-24 11.20 11.20 11.20 0 11.20 10.91
15-07-23 11.20 11.20 11.20 0 11.20 10.91
15-07-22 11.18 11.18 11.18 0 11.18 10.89
15-07-21 11.18 11.18 11.18 0 11.18 10.89
15-07-20 11.16 11.16 11.16 0 11.16 10.87
15-07-17 11.18 11.18 11.18 0 11.18 10.89
Date Open High Low Vol Cls adjCls
15-07-16 11.19 11.19 11.19 0 11.19 10.90
15-07-15 11.19 11.19 11.19 0 11.19 10.90
15-07-14 11.17 11.17 11.17 0 11.17 10.88
15-07-13 11.15 11.15 11.15 0 11.15 10.86
15-07-10 11.16 11.16 11.16 0 11.16 10.87
15-07-09 11.22 11.22 11.22 0 11.22 10.93
15-07-08 11.28 11.28 11.28 0 11.28 10.99
15-07-07 11.26 11.26 11.26 0 11.26 10.97
15-07-06 11.24 11.24 11.24 0 11.24 10.95
Date Open High Low Vol Cls adjCls
15-07-02 11.19 11.19 11.19 0 11.19 10.90
15-07-01 11.21 11.21 11.21 0 11.21 10.92
15-06-30 11.21 11.21 11.21 0 11.21 10.92
15-06-29 11.21 11.21 11.21 0 11.21 10.90
15-06-26 11.14 11.14 11.14 0 11.14 10.83
15-06-25 11.18 11.18 11.18 0 11.18 10.87
15-06-24 11.19 11.19 11.19 0 11.19 10.88
15-06-23 11.18 11.18 11.18 0 11.18 10.87
15-06-22 11.20 11.20 11.20 0 11.20 10.89
Date Open High Low Vol Cls adjCls
15-06-19 11.25 11.25 11.25 0 11.25 10.93
15-06-18 11.21 11.21 11.21 0 11.21 10.90
15-06-17 11.23 11.23 11.23 0 11.23 10.91
15-06-16 11.22 11.22 11.22 0 11.22 10.90
15-06-15 11.20 11.20 11.20 0 11.20 10.89
15-06-12 11.19 11.19 11.19 0 11.19 10.88
15-06-11 11.20 11.20 11.20 0 11.20 10.89
15-06-10 11.15 11.15 11.15 0 11.15 10.84
15-06-09 11.19 11.19 11.19 0 11.19 10.88
Date Open High Low Vol Cls adjCls
15-06-08 11.21 11.21 11.21 0 11.21 10.90
15-06-05 11.19 11.19 11.19 0 11.19 10.88
15-06-04 11.25 11.25 11.25 0 11.25 10.93
15-06-03 11.22 11.22 11.22 0 11.22 10.90
15-06-02 11.27 11.27 11.27 0 11.27 10.95
15-06-01 11.37 11.37 11.37 0 11.37 11.05
15-05-29 11.37 11.37 11.37 0 11.37 11.05
15-05-28 11.35 11.35 11.35 0 11.35 11.01
15-05-27 11.35 11.35 11.35 0 11.35 11.01
Date Open High Low Vol Cls adjCls
15-05-26 11.35 11.35 11.35 0 11.35 11.01
15-05-22 11.31 11.31 11.31 0 11.31 10.97
15-05-21 11.34 11.34 11.34 0 11.34 11.00
15-05-20 11.31 11.31 11.31 0 11.31 10.97
15-05-19 11.30 11.30 11.30 0 11.30 10.96
15-05-18 11.33 11.33 11.33 0 11.33 10.99
15-05-15 11.38 11.38 11.38 0 11.38 11.04
15-05-14 11.33 11.33 11.33 0 11.33 10.99
15-05-13 11.30 11.30 11.30 0 11.30 10.96
Date Open High Low Vol Cls adjCls
15-05-12 11.31 11.31 11.31 0 11.31 10.97
15-05-11 11.30 11.30 11.30 0 11.30 10.96
15-05-08 11.36 11.36 11.36 0 11.36 11.02
15-05-07 11.34 11.34 11.34 0 11.34 11.00
15-05-06 11.32 11.32 11.32 0 11.32 10.98
15-05-05 11.35 11.35 11.35 0 11.35 11.01
15-05-04 11.37 11.37 11.37 0 11.37 11.03
15-05-01 11.38 11.38 11.38 0 11.38 11.04
15-04-30 11.42 11.42 11.42 0 11.42 11.08
Date Open High Low Vol Cls adjCls
15-04-29 11.43 11.43 11.43 0 11.43 11.06
15-04-28 11.46 11.46 11.46 0 11.46 11.09
15-04-27 11.49 11.49 11.49 0 11.49 11.12
15-04-24 11.50 11.50 11.50 0 11.50 11.13
15-04-23 11.48 11.48 11.48 0 11.48 11.11
15-04-22 11.46 11.46 11.46 0 11.46 11.09
15-04-21 11.49 11.49 11.49 0 11.49 11.12
15-04-20 11.50 11.50 11.50 0 11.50 11.13
15-04-17 11.52 11.52 11.52 0 11.52 11.15
Date Open High Low Vol Cls adjCls
15-04-16 11.52 11.52 11.52 0 11.52 11.15
15-04-15 11.50 11.50 11.50 0 11.50 11.13
15-04-14 11.50 11.50 11.50 0 11.50 11.13
15-04-13 11.48 11.48 11.48 0 11.48 11.11
15-04-10 11.47 11.47 11.47 0 11.47 11.10
15-04-09 11.47 11.47 11.47 0 11.47 11.10
15-04-08 11.50 11.50 11.50 0 11.50 11.13
15-04-07 11.50 11.50 11.50 0 11.50 11.13
15-04-06 11.49 11.49 11.49 0 11.49 11.12
Date Open High Low Vol Cls adjCls
15-04-02 11.48 11.48 11.48 0 11.48 11.11
15-04-01 11.50 11.50 11.50 0 11.50 11.13
15-03-31 11.46 11.46 11.46 0 11.46 11.09
15-03-30 11.45 11.45 11.45 0 11.45 11.06
15-03-27 11.45 11.45 11.45 0 11.45 11.06
15-03-26 11.41 11.41 11.41 0 11.41 11.02
15-03-25 11.46 11.46 11.46 0 11.46 11.07
15-03-24 11.48 11.48 11.48 0 11.48 11.08
15-03-23 11.47 11.47 11.47 0 11.47 11.07
Date Open High Low Vol Cls adjCls
15-03-20 11.45 11.45 11.45 0 11.45 11.06
15-03-19 11.43 11.43 11.43 0 11.43 11.04
15-03-18 11.45 11.45 11.45 0 11.45 11.06
15-03-17 11.38 11.38 11.38 0 11.38 10.99
15-03-16 11.37 11.37 11.37 0 11.37 10.98
15-03-13 11.37 11.37 11.37 0 11.37 10.98
15-03-12 11.38 11.38 11.38 0 11.38 10.99
15-03-11 11.37 11.37 11.37 0 11.37 10.98
15-03-10 11.37 11.37 11.37 0 11.37 10.98
Date Open High Low Vol Cls adjCls
15-03-09 11.34 11.34 11.34 0 11.34 10.95
15-03-06 11.31 11.31 11.31 0 11.31 10.92
15-03-05 11.38 11.38 11.38 0 11.38 10.99
15-03-04 11.37 11.37 11.37 0 11.37 10.98
15-03-03 11.37 11.37 11.37 0 11.37 10.98
15-03-02 11.39 11.39 11.39 0 11.39 11.00
15-02-27 11.43 11.43 11.43 0 11.43 11.04
15-02-26 11.42 11.42 11.42 0 11.42 11.00
15-02-25 11.45 11.45 11.45 0 11.45 11.03
Date Open High Low Vol Cls adjCls
15-02-24 11.44 11.44 11.44 0 11.44 11.02
15-02-23 11.39 11.39 11.39 0 11.39 10.97
15-02-20 11.35 11.35 11.35 0 11.35 10.93
15-02-19 11.36 11.36 11.36 0 11.36 10.94
15-02-18 11.33 11.33 11.33 0 11.33 10.91
15-02-17 11.33 11.33 11.33 0 11.33 10.91
15-02-13 11.40 11.40 11.40 0 11.40 10.98
15-02-12 11.41 11.41 11.41 0 11.41 10.99
15-02-11 11.41 11.41 11.41 0 11.41 10.99
Date Open High Low Vol Cls adjCls
15-02-10 11.41 11.41 11.41 0 11.41 10.99
15-02-09 11.42 11.42 11.42 0 11.42 11.00
15-02-06 11.43 11.43 11.43 0 11.43 11.01
15-02-05 11.50 11.50 11.50 0 11.50 11.08
15-02-04 11.50 11.50 11.50 0 11.50 11.08
15-02-03 11.51 11.51 11.51 0 11.51 11.09
15-02-02 11.57 11.57 11.57 0 11.57 11.15
15-01-30 11.56 11.56 11.56 0 11.56 11.14
15-01-29 11.52 11.52 11.52 0 11.52 11.07
Date Open High Low Vol Cls adjCls
15-01-28 11.53 11.53 11.53 0 11.53 11.08
15-01-27 11.48 11.48 11.48 0 11.48 11.03
15-01-26 11.47 11.47 11.47 0 11.47 11.02
15-01-23 11.48 11.48 11.48 0 11.48 11.03
15-01-22 11.44 11.44 11.44 0 11.44 11.00
15-01-21 11.46 11.46 11.46 0 11.46 11.02
15-01-20 11.48 11.48 11.48 0 11.48 11.03
15-01-16 11.48 11.48 11.48 0 11.48 11.03
15-01-15 11.51 11.51 11.51 0 11.51 11.06
Date Open High Low Vol Cls adjCls
15-01-14 11.48 11.48 11.48 0 11.48 11.03
15-01-13 11.45 11.45 11.45 0 11.45 11.01
15-01-12 11.44 11.44 11.44 0 11.44 11.00
15-01-09 11.41 11.41 11.41 0 11.41 10.97
15-01-08 11.39 11.39 11.39 0 11.39 10.95
15-01-07 11.41 11.41 11.41 0 11.41 10.97
15-01-06 11.41 11.41 11.41 0 11.41 10.97
15-01-05 11.37 11.37 11.37 0 11.37 10.93
15-01-02 11.31 11.31 11.31 0 11.31 10.87
Date Open High Low Vol Cls adjCls
14-12-31 11.31 11.31 11.31 0 11.31 10.87
14-12-30 11.30 11.30 11.30 0 11.30 10.83
14-12-29 11.29 11.29 11.29 0 11.29 10.82
14-12-26 11.26 11.26 11.26 0 11.26 10.80
14-12-24 11.26 11.26 11.26 0 11.26 10.80
14-12-23 11.26 11.26 11.26 0 11.26 10.80
14-12-22 11.31 11.31 11.31 0 11.31 10.84
14-12-19 11.30 11.30 11.30 0 11.30 10.83
14-12-18 11.29 11.29 11.29 0 11.29 10.82
Date Open High Low Vol Cls adjCls
14-12-17 11.31 11.31 11.31 0 11.31 10.84
14-12-16 11.36 11.36 11.36 0 11.36 10.89
14-12-15 11.34 11.34 11.34 0 11.34 10.87
14-12-12 11.36 11.36 11.36 0 11.36 10.89
14-12-11 11.32 11.32 11.32 0 11.32 10.85
14-12-10 11.33 11.33 11.33 0 11.33 10.86
14-12-09 11.31 11.31 11.31 0 11.31 10.84
14-12-08 11.29 11.29 11.29 0 11.29 10.82
14-12-05 11.27 11.27 11.27 0 11.27 10.80
Date Open High Low Vol Cls adjCls
14-12-04 11.31 11.31 11.31 0 11.31 10.84
14-12-03 11.29 11.29 11.29 0 11.29 10.82
14-12-02 11.30 11.30 11.30 0 11.30 10.83
14-12-01 11.34 11.34 11.34 0 11.34 10.87
14-11-28 11.36 11.36 11.36 0 11.36 10.89
14-11-26 11.33 11.33 11.33 0 11.33 10.84
14-11-25 11.32 11.32 11.32 0 11.32 10.83
14-11-24 11.29 11.29 11.29 0 11.29 10.80
14-11-21 11.29 11.29 11.29 0 11.29 10.80
Date Open High Low Vol Cls adjCls
14-11-20 11.28 11.28 11.28 0 11.28 10.79
14-11-19 11.26 11.26 11.26 0 11.26 10.77
14-11-18 11.28 11.28 11.28 0 11.28 10.79
14-11-17 11.28 11.28 11.28 0 11.28 10.79
14-11-14 11.29 11.29 11.29 0 11.29 10.80
14-11-13 11.29 11.29 11.29 0 11.29 10.80
14-11-12 11.28 11.28 11.28 0 11.28 10.79
14-11-11 11.27 11.27 11.27 0 11.27 10.78
14-11-10 11.28 11.28 11.28 0 11.28 10.79
Date Open High Low Vol Cls adjCls
14-11-07 11.30 11.30 11.30 0 11.30 10.81
14-11-06 11.27 11.27 11.27 0 11.27 10.78
14-11-05 11.29 11.29 11.29 0 11.29 10.80
14-11-04 11.29 11.29 11.29 0 11.29 10.80
14-11-03 11.29 11.29 11.29 0 11.29 10.80
14-10-31 11.30 11.30 11.30 0 11.30 10.81
14-10-30 11.32 11.32 11.32 0 11.32 10.80
14-10-29 11.31 11.31 11.31 0 11.31 10.79
14-10-28 11.34 11.34 11.34 0 11.34 10.82
Date Open High Low Vol Cls adjCls
14-10-27 11.36 11.36 11.36 0 11.36 10.84
14-10-24 11.35 11.35 11.35 0 11.35 10.83
14-10-23 11.34 11.34 11.34 0 11.34 10.82
14-10-22 11.37 11.37 11.37 0 11.37 10.85
14-10-21 11.39 11.39 11.39 0 11.39 10.87
14-10-20 11.40 11.40 11.40 0 11.40 10.88
14-10-17 11.38 11.38 11.38 0 11.38 10.86
14-10-16 11.40 11.40 11.40 0 11.40 10.88
14-10-15 11.45 11.45 11.45 0 11.45 10.93
Date Open High Low Vol Cls adjCls
14-10-14 11.40 11.40 11.40 0 11.40 10.88
14-10-13 11.38 11.38 11.38 0 11.38 10.86
14-10-10 11.34 11.34 11.34 0 11.34 10.82
14-10-09 11.33 11.33 11.33 0 11.33 10.81
14-10-08 11.33 11.33 11.33 0 11.33 10.81
14-10-07 11.32 11.32 11.32 0 11.32 10.80
14-10-06 11.28 11.28 11.28 0 11.28 10.77
14-10-03 11.26 11.26 11.26 0 11.26 10.75
14-10-02 11.27 11.27 11.27 0 11.27 10.76
Date Open High Low Vol Cls adjCls
14-10-01 11.23 11.23 11.23 0 11.23 10.72
14-09-30 11.23 11.23 11.23 0 11.23 10.72
14-09-29 11.24 11.24 11.24 0 11.24 10.70
14-09-26 11.23 11.23 11.23 0 11.23 10.69
14-09-25 11.25 11.25 11.25 0 11.25 10.71
14-09-24 11.22 11.22 11.22 0 11.22 10.68
14-09-23 11.24 11.24 11.24 0 11.24 10.70
14-09-22 11.23 11.23 11.23 0 11.23 10.69
14-09-19 11.21 11.21 11.21 0 11.21 10.67
Date Open High Low Vol Cls adjCls
14-09-18 11.19 11.19 11.19 0 11.19 10.66
14-09-17 11.21 11.21 11.21 0 11.21 10.67
14-09-16 11.22 11.22 11.22 0 11.22 10.68
14-09-15 11.22 11.22 11.22 0 11.22 10.68
14-09-12 11.21 11.21 11.21 0 11.21 10.67
14-09-11 11.25 11.25 11.25 0 11.25 10.71
14-09-10 11.25 11.25 11.25 0 11.25 10.71
14-09-09 11.27 11.27 11.27 0 11.27 10.73
14-09-08 11.29 11.29 11.29 0 11.29 10.75
Date Open High Low Vol Cls adjCls
14-09-05 11.30 11.30 11.30 0 11.30 10.76
14-09-04 11.30 11.30 11.30 0 11.30 10.76
14-09-03 11.32 11.32 11.32 0 11.32 10.78
14-09-02 11.32 11.32 11.32 0 11.32 10.78
14-08-29 11.36 11.36 11.36 0 11.36 10.82
14-08-28 11.36 11.36 11.36 0 11.36 10.79
14-08-27 11.35 11.35 11.35 0 11.35 10.78
14-08-26 11.33 11.33 11.33 0 11.33 10.76
14-08-25 11.33 11.33 11.33 0 11.33 10.76
Date Open High Low Vol Cls adjCls
14-08-22 11.32 11.32 11.32 0 11.32 10.76
14-08-21 11.33 11.33 11.33 0 11.33 10.76
14-08-20 11.32 11.32 11.32 0 11.32 10.76
14-08-19 11.33 11.33 11.33 0 11.33 10.76
14-08-18 11.34 11.34 11.34 0 11.34 10.77
14-08-15 11.37 11.37 11.37 0 11.37 10.80
14-08-14 11.34 11.34 11.34 0 11.34 10.77
14-08-13 11.33 11.33 11.33 0 11.33 10.76
14-08-12 11.31 11.31 11.31 0 11.31 10.75
Date Open High Low Vol Cls adjCls
14-08-11 11.32 11.32 11.32 0 11.32 10.76
14-08-08 11.33 11.33 11.33 0 11.33 10.76
14-08-07 11.33 11.33 11.33 0 11.33 10.76
14-08-06 11.30 11.30 11.30 0 11.30 10.74
14-08-05 11.30 11.30 11.30 0 11.30 10.74
14-08-04 11.30 11.30 11.30 0 11.30 10.74
14-08-01 11.29 11.29 11.29 0 11.29 10.73
14-07-31 11.26 11.26 11.26 0 11.26 10.70
14-07-30 11.26 11.26 11.26 0 11.26 10.67
Date Open High Low Vol Cls adjCls
14-07-29 11.32 11.32 11.32 0 11.32 10.73
14-07-28 11.30 11.30 11.30 0 11.30 10.71
14-07-25 11.31 11.31 11.31 0 11.31 10.72
14-07-24 11.29 11.29 11.29 0 11.29 10.70
14-07-23 11.32 11.32 11.32 0 11.32 10.73
14-07-22 11.32 11.32 11.32 0 11.32 10.73
14-07-21 11.31 11.31 11.31 0 11.31 10.72
14-07-18 11.31 11.31 11.31 0 11.31 10.72
14-07-17 11.32 11.32 11.32 0 11.32 10.73
Date Open High Low Vol Cls adjCls
14-07-16 11.29 11.29 11.29 0 11.29 10.70
14-07-15 11.29 11.29 11.29 0 11.29 10.70
14-07-14 11.29 11.29 11.29 0 11.29 10.70
14-07-11 11.31 11.31 11.31 0 11.31 10.72
14-07-10 11.30 11.30 11.30 0 11.30 10.71
14-07-09 11.29 11.29 11.29 0 11.29 10.70
14-07-08 11.28 11.28 11.28 0 11.28 10.69
14-07-07 11.26 11.26 11.26 0 11.26 10.67
14-07-03 11.24 11.24 11.24 0 11.24 10.65
Date Open High Low Vol Cls adjCls
14-07-02 11.26 11.26 11.26 0 11.26 10.67
14-07-01 11.29 11.29 11.29 0 11.29 10.70
14-06-30 11.32 11.32 11.32 0 11.32 10.73
14-06-27 11.31 11.31 11.31 0 11.31 10.70
14-06-26 11.31 11.31 11.31 0 11.31 10.70
14-06-25 11.29 11.29 11.29 0 11.29 10.68
14-06-24 11.28 11.28 11.28 0 11.28 10.67
14-06-23 11.26 11.26 11.26 0 11.26 10.65
14-06-20 11.26 11.26 11.26 0 11.26 10.65
Date Open High Low Vol Cls adjCls
14-06-19 11.26 11.26 11.26 0 11.26 10.65
14-06-18 11.25 11.25 11.25 0 11.25 10.64
14-06-17 11.23 11.23 11.23 0 11.23 10.62
14-06-16 11.26 11.26 11.26 0 11.26 10.65
14-06-13 11.25 11.25 11.25 0 11.25 10.64
14-06-12 11.26 11.26 11.26 0 11.26 10.65
14-06-11 11.23 11.23 11.23 0 11.23 10.62
14-06-10 11.23 11.23 11.23 0 11.23 10.62
14-06-09 11.24 11.24 11.24 0 11.24 10.63
Date Open High Low Vol Cls adjCls
14-06-06 11.25 11.25 11.25 0 11.25 10.64
14-06-05 11.26 11.26 11.26 0 11.26 10.65
14-06-04 11.25 11.25 11.25 0 11.25 10.64
14-06-03 11.25 11.25 11.25 0 11.25 10.64
14-06-02 11.28 11.28 11.28 0 11.28 10.67
14-05-30 11.33 11.33 11.33 0 11.33 10.71
14-05-29 11.34 11.34 11.34 0 11.34 10.70
14-05-28 11.34 11.34 11.34 0 11.34 10.70
14-05-27 11.30 11.30 11.30 0 11.30 10.66
Date Open High Low Vol Cls adjCls
14-05-23 11.29 11.29 11.29 0 11.29 10.65
14-05-22 11.28 11.28 11.28 0 11.28 10.64
14-05-21 11.29 11.29 11.29 0 11.29 10.65
14-05-20 11.31 11.31 11.31 0 11.31 10.67
14-05-19 11.29 11.29 11.29 0 11.29 10.65
14-05-16 11.29 11.29 11.29 0 11.29 10.65
14-05-15 11.30 11.30 11.30 0 11.30 10.66
14-05-14 11.28 11.28 11.28 0 11.28 10.64
14-05-13 11.24 11.24 11.24 0 11.24 10.61
Date Open High Low Vol Cls adjCls
14-05-12 11.22 11.22 11.22 0 11.22 10.59
14-05-09 11.25 11.25 11.25 0 11.25 10.61
14-05-08 11.26 11.26 11.26 0 11.26 10.62
14-05-07 11.24 11.24 11.24 0 11.24 10.61
14-05-06 11.24 11.24 11.24 0 11.24 10.61
14-05-05 11.23 11.23 11.23 0 11.23 10.60
14-05-02 11.24 11.24 11.24 0 11.24 10.61
14-05-01 11.23 11.23 11.23 0 11.23 10.60
14-04-30 11.21 11.21 11.21 0 11.21 10.58
Date Open High Low Vol Cls adjCls
14-04-29 11.18 11.18 11.18 0 11.18 10.52
14-04-28 11.19 11.19 11.19 0 11.19 10.53
14-04-25 11.19 11.19 11.19 0 11.19 10.53
14-04-24 11.18 11.18 11.18 0 11.18 10.52
14-04-23 11.18 11.18 11.18 0 11.18 10.52
14-04-22 11.16 11.16 11.16 0 11.16 10.50
14-04-21 11.16 11.16 11.16 0 11.16 10.50
14-04-17 11.16 11.16 11.16 0 11.16 10.50
14-04-16 11.21 11.21 11.21 0 11.21 10.55
Date Open High Low Vol Cls adjCls
14-04-15 11.22 11.22 11.22 0 11.22 10.56
14-04-14 11.21 11.21 11.21 0 11.21 10.55
14-04-11 11.23 11.23 11.23 0 11.23 10.57
14-04-10 11.22 11.22 11.22 0 11.22 10.56
14-04-09 11.19 11.19 11.19 0 11.19 10.53
14-04-08 11.18 11.18 11.18 0 11.18 10.52
14-04-07 11.18 11.18 11.18 0 11.18 10.52
14-04-04 11.16 11.16 11.16 0 11.16 10.50
14-04-03 11.11 11.11 11.11 0 11.11 10.46
Date Open High Low Vol Cls adjCls
14-04-02 11.10 11.10 11.10 0 11.10 10.45
14-04-01 11.13 11.13 11.13 0 11.13 10.48
14-03-31 11.14 11.14 11.14 0 11.14 10.49
14-03-28 11.15 11.15 11.15 0 11.15 10.47
14-03-27 11.17 11.17 11.17 0 11.17 10.49
14-03-26 11.15 11.15 11.15 0 11.15 10.47
14-03-25 11.13 11.13 11.13 0 11.13 10.45
14-03-24 11.13 11.13 11.13 0 11.13 10.45
14-03-21 11.12 11.12 11.12 0 11.12 10.44
Date Open High Low Vol Cls adjCls
14-03-20 11.11 11.11 11.11 0 11.11 10.43
14-03-19 11.11 11.11 11.11 0 11.11 10.43
14-03-18 11.17 11.17 11.17 0 11.17 10.49
14-03-17 11.16 11.16 11.16 0 11.16 10.48
14-03-14 11.19 11.19 11.19 0 11.19 10.51
14-03-13 11.19 11.19 11.19 0 11.19 10.51
14-03-12 11.15 11.15 11.15 0 11.15 10.47
14-03-11 11.13 11.13 11.13 0 11.13 10.45
14-03-10 11.12 11.12 11.12 0 11.12 10.44
Date Open High Low Vol Cls adjCls
14-03-07 11.12 11.12 11.12 0 11.12 10.44
14-03-06 11.15 11.15 11.15 0 11.15 10.47
14-03-05 11.17 11.17 11.17 0 11.17 10.49
14-03-04 11.18 11.18 11.18 0 11.18 10.50
14-03-03 11.22 11.22 11.22 0 11.22 10.54
14-02-28 11.19 11.19 11.19 0 11.19 10.51
14-02-27 11.20 11.20 11.20 0 11.20 10.49
14-02-26 11.18 11.18 11.18 0 11.18 10.47
14-02-25 11.17 11.17 11.17 0 11.17 10.47
Date Open High Low Vol Cls adjCls
14-02-24 11.14 11.14 11.14 0 11.14 10.44
14-02-21 11.14 11.14 11.14 0 11.14 10.44
14-02-20 11.13 11.13 11.13 0 11.13 10.43
14-02-19 11.14 11.14 11.14 0 11.14 10.44
14-02-18 11.16 11.16 11.16 0 11.16 10.46
14-02-14 11.14 11.14 11.14 0 11.14 10.44
14-02-13 11.15 11.15 11.15 0 11.15 10.45
14-02-12 11.12 11.12 11.12 0 11.12 10.42
14-02-11 11.14 11.14 11.14 0 11.14 10.44
Date Open High Low Vol Cls adjCls
14-02-10 11.17 11.17 11.17 0 11.17 10.47
14-02-07 11.17 11.17 11.17 0 11.17 10.47
14-02-06 11.15 11.15 11.15 0 11.15 10.45
14-02-05 11.16 11.16 11.16 0 11.16 10.46
14-02-04 11.19 11.19 11.19 0 11.19 10.48
14-02-03 11.21 11.21 11.21 0 11.21 10.50
14-01-31 11.16 11.16 11.16 0 11.16 10.46
14-01-30 11.15 11.15 11.15 0 11.15 10.42
14-01-29 11.16 11.16 11.16 0 11.16 10.43
Date Open High Low Vol Cls adjCls
14-01-28 11.12 11.12 11.12 0 11.12 10.39
14-01-27 11.11 11.11 11.11 0 11.11 10.38
14-01-24 11.13 11.13 11.13 0 11.13 10.40
14-01-23 11.11 11.11 11.11 0 11.11 10.38
14-01-22 11.06 11.06 11.06 0 11.06 10.34
14-01-21 11.09 11.09 11.09 0 11.09 10.37
14-01-17 11.09 11.09 11.09 0 11.09 10.37
14-01-16 11.08 11.08 11.08 0 11.08 10.36
14-01-15 11.06 11.06 11.06 0 11.06 10.34
Date Open High Low Vol Cls adjCls
14-01-14 11.07 11.07 11.07 0 11.07 10.35
14-01-13 11.10 11.10 11.10 0 11.10 10.38
14-01-10 11.08 11.08 11.08 0 11.08 10.36
14-01-09 11.01 11.01 11.01 0 11.01 10.29
14-01-08 11.00 11.00 11.00 0 11.00 10.28
14-01-07 11.04 11.04 11.04 0 11.04 10.32
14-01-06 11.02 11.02 11.02 0 11.02 10.30
14-01-03 10.99 10.99 10.99 0 10.99 10.27
14-01-02 10.98 10.98 10.98 0 10.98 10.26
Date Open High Low Vol Cls adjCls
13-12-31 10.98 10.98 10.98 0 10.98 10.26
13-12-30 11.00 11.00 11.00 0 11.00 10.26
13-12-27 10.98 10.98 10.98 0 10.98 10.24
13-12-26 10.98 10.98 10.98 0 10.98 10.24
13-12-24 10.98 10.98 10.98 0 10.98 10.24
13-12-23 11.01 11.01 11.01 0 11.01 10.27
13-12-20 11.04 11.04 11.04 0 11.04 10.29
13-12-19 11.02 11.02 11.02 0 11.02 10.28
13-12-18 11.04 11.04 11.04 0 11.04 10.29
Date Open High Low Vol Cls adjCls
13-12-17 11.14 11.14 11.14 0 11.14 10.31
13-12-16 11.12 11.12 11.12 0 11.12 10.29
13-12-13 11.12 11.12 11.12 0 11.12 10.29
13-12-12 11.11 11.11 11.11 0 11.11 10.28
13-12-11 11.13 11.13 11.13 0 11.13 10.30
13-12-10 11.16 11.16 11.16 0 11.16 10.33
13-12-09 11.12 11.12 11.12 0 11.12 10.29
13-12-06 11.10 11.10 11.10 0 11.10 10.27
13-12-05 11.11 11.11 11.11 0 11.11 10.28
Date Open High Low Vol Cls adjCls
13-12-04 11.12 11.12 11.12 0 11.12 10.29
13-12-03 11.16 11.16 11.16 0 11.16 10.33
13-12-02 11.14 11.14 11.14 0 11.14 10.31
13-11-29 11.18 11.18 11.18 0 11.18 10.35
13-11-27 11.18 11.18 11.18 0 11.18 10.32
13-11-26 11.20 11.20 11.20 0 11.20 10.34
13-11-25 11.18 11.18 11.18 0 11.18 10.32
13-11-22 11.17 11.17 11.17 0 11.17 10.31
13-11-21 11.15 11.15 11.15 0 11.15 10.30
Date Open High Low Vol Cls adjCls
13-11-20 11.15 11.15 11.15 0 11.15 10.30
13-11-19 11.19 11.19 11.19 0 11.19 10.33
13-11-18 11.20 11.20 11.20 0 11.20 10.34
13-11-15 11.19 11.19 11.19 0 11.19 10.33
13-11-14 11.19 11.19 11.19 0 11.19 10.33
13-11-13 11.16 11.16 11.16 0 11.16 10.30
13-11-12 11.13 11.13 11.13 0 11.13 10.28
13-11-11 11.14 11.14 11.14 0 11.14 10.29
13-11-08 11.14 11.14 11.14 0 11.14 10.29
Date Open High Low Vol Cls adjCls
13-11-07 11.22 11.22 11.22 0 11.22 10.36
13-11-06 11.21 11.21 11.21 0 11.21 10.35
13-11-05 11.19 11.19 11.19 0 11.19 10.33
13-11-04 11.22 11.22 11.22 0 11.22 10.36
13-11-01 11.21 11.21 11.21 0 11.21 10.35
13-10-31 11.25 11.25 11.25 0 11.25 10.39
13-10-30 11.26 11.26 11.26 0 11.26 10.37
13-10-29 11.27 11.27 11.27 0 11.27 10.38
13-10-28 11.26 11.26 11.26 0 11.26 10.37
Date Open High Low Vol Cls adjCls
13-10-25 11.27 11.27 11.27 0 11.27 10.38
13-10-24 11.26 11.26 11.26 0 11.26 10.37
13-10-23 11.28 11.28 11.28 0 11.28 10.39
13-10-22 11.26 11.26 11.26 0 11.26 10.37
13-10-21 11.21 11.21 11.21 0 11.21 10.33
13-10-18 11.22 11.22 11.22 0 11.22 10.33
13-10-17 11.22 11.22 11.22 0 11.22 10.33
13-10-16 11.16 11.16 11.16 0 11.16 10.28
13-10-15 11.13 11.13 11.13 0 11.13 10.25
Date Open High Low Vol Cls adjCls
13-10-14 11.15 11.15 11.15 0 11.15 10.27
13-10-11 11.15 11.15 11.15 0 11.15 10.27
13-10-10 11.14 11.14 11.14 0 11.14 10.26
13-10-09 11.16 11.16 11.16 0 11.16 10.28
13-10-08 11.16 11.16 11.16 0 11.16 10.28
13-10-07 11.17 11.17 11.17 0 11.17 10.29
13-10-04 11.16 11.16 11.16 0 11.16 10.28
13-10-03 11.18 11.18 11.18 0 11.18 10.30
13-10-02 11.17 11.17 11.17 0 11.17 10.29
Date Open High Low Vol Cls adjCls
13-10-01 11.16 11.16 11.16 0 11.16 10.28
13-09-30 11.17 11.17 11.17 0 11.17 10.29
13-09-27 11.18 11.18 11.18 0 11.18 10.27
13-09-26 11.16 11.16 11.16 0 11.16 10.25
13-09-25 11.18 11.18 11.18 0 11.18 10.27
13-09-24 11.16 11.16 11.16 0 11.16 10.25
13-09-23 11.12 11.12 11.12 0 11.12 10.22
13-09-20 11.11 11.11 11.11 0 11.11 10.21
13-09-19 11.10 11.10 11.10 0 11.10 10.20
Date Open High Low Vol Cls adjCls
13-09-18 11.12 11.12 11.12 0 11.12 10.22
13-09-17 11.03 11.03 11.03 0 11.03 10.14
13-09-16 11.01 11.01 11.01 0 11.01 10.12
13-09-13 10.99 10.99 10.99 0 10.99 10.10
13-09-12 10.99 10.99 10.99 0 10.99 10.10
13-09-11 10.98 10.98 10.98 0 10.98 10.09
13-09-10 10.96 10.96 10.96 0 10.96 10.07
13-09-09 10.99 10.99 10.99 0 10.99 10.10
13-09-06 10.97 10.97 10.97 0 10.97 10.08
Date Open High Low Vol Cls adjCls
13-09-05 10.94 10.94 10.94 0 10.94 10.05
13-09-04 10.99 10.99 10.99 0 10.99 10.10
13-09-03 11.03 11.03 11.03 0 11.03 10.14
13-08-30 11.09 11.09 11.09 0 11.09 10.19
13-08-29 11.08 11.08 11.08 0 11.08 10.16
13-08-28 11.07 11.07 11.07 0 11.07 10.15
13-08-27 11.11 11.11 11.11 0 11.11 10.18
13-08-26 11.06 11.06 11.06 0 11.06 10.14
13-08-23 11.04 11.04 11.04 0 11.04 10.12
Date Open High Low Vol Cls adjCls
13-08-22 10.99 10.99 10.99 0 10.99 10.07
13-08-21 11.03 11.03 11.03 0 11.03 10.11
13-08-20 11.05 11.05 11.05 0 11.05 10.13
13-08-19 11.01 11.01 11.01 0 11.01 10.09
13-08-16 11.05 11.05 11.05 0 11.05 10.13
13-08-15 11.10 11.10 11.10 0 11.10 10.18
13-08-14 11.13 11.13 11.13 0 11.13 10.20
13-08-13 11.12 11.12 11.12 0 11.12 10.19
13-08-12 11.19 11.19 11.19 0 11.19 10.26
Date Open High Low Vol Cls adjCls
13-08-09 11.21 11.21 11.21 0 11.21 10.28
13-08-08 11.21 11.21 11.21 0 11.21 10.28
13-08-07 11.19 11.19 11.19 0 11.19 10.26
13-08-06 11.17 11.17 11.17 0 11.17 10.24
13-08-05 11.18 11.18 11.18 0 11.18 10.25
13-08-02 11.20 11.20 11.20 0 11.20 10.27
13-08-01 11.12 11.12 11.12 0 11.12 10.19
13-07-31 11.19 11.19 11.19 0 11.19 10.26
13-07-30 11.19 11.19 11.19 0 11.19 10.23
Date Open High Low Vol Cls adjCls
13-07-29 11.20 11.20 11.20 0 11.20 10.24
13-07-26 11.21 11.21 11.21 0 11.21 10.25
13-07-25 11.18 11.18 11.18 0 11.18 10.23
13-07-24 11.19 11.19 11.19 0 11.19 10.23
13-07-23 11.24 11.24 11.24 0 11.24 10.28
13-07-22 11.25 11.25 11.25 0 11.25 10.29
13-07-19 11.25 11.25 11.25 0 11.25 10.29
13-07-18 11.22 11.22 11.22 0 11.22 10.26
13-07-17 11.24 11.24 11.24 0 11.24 10.28
Date Open High Low Vol Cls adjCls
13-07-16 11.21 11.21 11.21 0 11.21 10.25
13-07-15 11.19 11.19 11.19 0 11.19 10.23
13-07-12 11.16 11.16 11.16 0 11.16 10.21
13-07-11 11.18 11.18 11.18 0 11.18 10.23
13-07-10 11.10 11.10 11.10 0 11.10 10.15
13-07-09 11.13 11.13 11.13 0 11.13 10.18
13-07-08 11.11 11.11 11.11 0 11.11 10.16
13-07-05 11.06 11.06 11.06 0 11.06 10.12
13-07-03 11.19 11.19 11.19 0 11.19 10.23
Date Open High Low Vol Cls adjCls
13-07-02 11.22 11.22 11.22 0 11.22 10.26
13-07-01 11.20 11.20 11.20 0 11.20 10.24
13-06-28 11.20 11.20 11.20 0 11.20 10.24
13-06-27 11.20 11.20 11.20 0 11.20 10.22
13-06-26 11.16 11.16 11.16 0 11.16 10.18
13-06-25 11.12 11.12 11.12 0 11.12 10.15
13-06-24 11.14 11.14 11.14 0 11.14 10.16
13-06-21 11.18 11.18 11.18 0 11.18 10.20
13-06-20 11.25 11.25 11.25 0 11.25 10.26
Date Open High Low Vol Cls adjCls
13-06-19 11.33 11.33 11.33 0 11.33 10.34
13-06-18 11.43 11.43 11.43 0 11.43 10.43
13-06-17 11.43 11.43 11.43 0 11.43 10.43
13-06-14 11.46 11.46 11.46 0 11.46 10.46
13-06-13 11.42 11.42 11.42 0 11.42 10.42
13-06-12 11.39 11.39 11.39 0 11.39 10.39
13-06-11 11.42 11.42 11.42 0 11.42 10.42
13-06-10 11.41 11.41 11.41 0 11.41 10.41
13-06-07 11.45 11.45 11.45 0 11.45 10.45
Date Open High Low Vol Cls adjCls
13-06-06 11.50 11.50 11.50 0 11.50 10.49
13-06-05 11.49 11.49 11.49 0 11.49 10.48
13-06-04 11.48 11.48 11.48 0 11.48 10.47
13-06-03 11.49 11.49 11.49 0 11.49 10.48
13-05-31 11.48 11.48 11.48 0 11.48 10.47
13-05-30 11.51 11.51 11.51 0 11.51 10.48
13-05-29 11.51 11.51 11.51 0 11.51 10.48
13-05-28 11.51 11.51 11.51 0 11.51 10.48
13-05-24 11.59 11.59 11.59 0 11.59 10.55
Date Open High Low Vol Cls adjCls
13-05-23 11.58 11.58 11.58 0 11.58 10.54
13-05-22 11.58 11.58 11.58 0 11.58 10.54
13-05-21 11.63 11.63 11.63 0 11.63 10.59
13-05-20 11.62 11.62 11.62 0 11.62 10.58
13-05-17 11.63 11.63 11.63 0 11.63 10.59
13-05-16 11.68 11.68 11.68 0 11.68 10.63
13-05-15 11.63 11.63 11.63 0 11.63 10.59
13-05-14 11.62 11.62 11.62 0 11.62 10.58
13-05-13 11.64 11.64 11.64 0 11.64 10.60
Date Open High Low Vol Cls adjCls
13-05-10 11.67 11.67 11.67 0 11.67 10.62
13-05-09 11.72 11.72 11.72 0 11.72 10.67
13-05-08 11.73 11.73 11.73 0 11.73 10.68
13-05-07 11.72 11.72 11.72 0 11.72 10.67
13-05-06 11.72 11.72 11.72 0 11.72 10.67
13-05-03 11.74 11.74 11.74 0 11.74 10.69
13-05-02 11.80 11.80 11.80 0 11.80 10.74
13-05-01 11.80 11.80 11.80 0 11.80 10.74
13-04-30 11.78 11.78 11.78 0 11.78 10.72
Date Open High Low Vol Cls adjCls
13-04-29 11.79 11.79 11.79 0 11.79 10.71
13-04-26 11.79 11.79 11.79 0 11.79 10.71
13-04-25 11.76 11.76 11.76 0 11.76 10.68
13-04-24 11.77 11.77 11.77 0 11.77 10.69
13-04-23 11.77 11.77 11.77 0 11.77 10.69
13-04-22 11.77 11.77 11.77 0 11.77 10.69
13-04-19 11.76 11.76 11.76 0 11.76 10.68
13-04-18 11.77 11.77 11.77 0 11.77 10.69
13-04-17 11.76 11.76 11.76 0 11.76 10.68
Date Open High Low Vol Cls adjCls
13-04-16 11.76 11.76 11.76 0 11.76 10.68
13-04-15 11.77 11.77 11.77 0 11.77 10.69
13-04-12 11.76 11.76 11.76 0 11.76 10.68
13-04-11 11.72 11.72 11.72 0 11.72 10.65
13-04-10 11.72 11.72 11.72 0 11.72 10.65
13-04-09 11.75 11.75 11.75 0 11.75 10.67
13-04-08 11.75 11.75 11.75 0 11.75 10.67
13-04-05 11.77 11.77 11.77 0 11.77 10.69
13-04-04 11.74 11.74 11.74 0 11.74 10.66
Date Open High Low Vol Cls adjCls
13-04-03 11.71 11.71 11.71 0 11.71 10.64
13-04-02 11.68 11.68 11.68 0 11.68 10.61
13-04-01 11.70 11.70 11.70 0 11.70 10.63
13-03-28 11.69 11.69 11.69 0 11.69 10.62
13-03-27 11.70 11.70 11.70 0 11.70 10.60
13-03-26 11.67 11.67 11.67 0 11.67 10.58
13-03-25 11.66 11.66 11.66 0 11.66 10.57
13-03-22 11.66 11.66 11.66 0 11.66 10.57
13-03-21 11.66 11.66 11.66 0 11.66 10.57
Date Open High Low Vol Cls adjCls
13-03-20 11.66 11.66 11.66 0 11.66 10.57
13-03-19 11.68 11.68 11.68 0 11.68 10.58
13-03-18 11.65 11.65 11.65 0 11.65 10.56
13-03-15 11.63 11.63 11.63 0 11.63 10.54
13-03-14 11.61 11.61 11.61 0 11.61 10.52
13-03-13 11.61 11.61 11.61 0 11.61 10.52
13-03-12 11.61 11.61 11.61 0 11.61 10.52
13-03-11 11.59 11.59 11.59 0 11.59 10.50
13-03-08 11.59 11.59 11.59 0 11.59 10.50
Date Open High Low Vol Cls adjCls
13-03-07 11.63 11.63 11.63 0 11.63 10.54
13-03-06 11.67 11.67 11.67 0 11.67 10.58
13-03-05 11.69 11.69 11.69 0 11.69 10.59
13-03-04 11.70 11.70 11.70 0 11.70 10.60
13-03-01 11.71 11.71 11.71 0 11.71 10.61
13-02-28 11.70 11.70 11.70 0 11.70 10.60
13-02-27 11.69 11.69 11.69 0 11.69 10.57
13-02-26 11.70 11.70 11.70 0 11.70 10.58
13-02-25 11.69 11.69 11.69 0 11.69 10.57
Date Open High Low Vol Cls adjCls
13-02-22 11.65 11.65 11.65 0 11.65 10.53
13-02-21 11.65 11.65 11.65 0 11.65 10.53
13-02-20 11.62 11.62 11.62 0 11.62 10.51
13-02-19 11.62 11.62 11.62 0 11.62 10.51
13-02-15 11.64 11.64 11.64 0 11.64 10.52
13-02-14 11.64 11.64 11.64 0 11.64 10.52
13-02-13 11.62 11.62 11.62 0 11.62 10.51
13-02-12 11.64 11.64 11.64 0 11.64 10.52
13-02-11 11.66 11.66 11.66 0 11.66 10.54
Date Open High Low Vol Cls adjCls
13-02-08 11.66 11.66 11.66 0 11.66 10.54
13-02-07 11.66 11.66 11.66 0 11.66 10.54
13-02-06 11.66 11.66 11.66 0 11.66 10.54
13-02-05 11.63 11.63 11.63 0 11.63 10.52
13-02-04 11.65 11.65 11.65 0 11.65 10.53
13-02-01 11.63 11.63 11.63 0 11.63 10.52
13-01-31 11.65 11.65 11.65 0 11.65 10.53
13-01-30 11.63 11.63 11.63 0 11.63 10.49
13-01-29 11.64 11.64 11.64 0 11.64 10.50
Date Open High Low Vol Cls adjCls
13-01-28 11.65 11.65 11.65 0 11.65 10.51
13-01-25 11.66 11.66 11.66 0 11.66 10.52
13-01-24 11.72 11.72 11.72 0 11.72 10.57
13-01-23 11.73 11.73 11.73 0 11.73 10.58
13-01-22 11.73 11.73 11.73 0 11.73 10.58
13-01-18 11.72 11.72 11.72 0 11.72 10.57
13-01-17 11.71 11.71 11.71 0 11.71 10.56
13-01-16 11.74 11.74 11.74 0 11.74 10.59
13-01-15 11.74 11.74 11.74 0 11.74 10.59
Date Open High Low Vol Cls adjCls
13-01-14 11.73 11.73 11.73 0 11.73 10.58
13-01-11 11.72 11.72 11.72 0 11.72 10.57
13-01-10 11.72 11.72 11.72 0 11.72 10.57
13-01-09 11.74 11.74 11.74 0 11.74 10.59
13-01-08 11.73 11.73 11.73 0 11.73 10.58
13-01-07 11.71 11.71 11.71 0 11.71 10.56
13-01-04 11.70 11.70 11.70 0 11.70 10.56
13-01-03 11.71 11.71 11.71 0 11.71 10.56
13-01-02 11.74 11.74 11.74 0 11.74 10.59
Date Open High Low Vol Cls adjCls
12-12-31 11.78 11.78 11.78 0 11.78 10.63
12-12-28 11.79 11.79 11.79 0 11.79 10.61
12-12-27 11.79 11.79 11.79 0 11.79 10.61
12-12-26 11.77 11.77 11.77 0 11.77 10.60
12-12-24 11.76 11.76 11.76 0 11.76 10.59
12-12-21 11.77 11.77 11.77 0 11.77 10.60
12-12-20 11.75 11.75 11.75 0 11.75 10.58
12-12-19 11.75 11.75 11.75 0 11.75 10.58
12-12-18 11.73 11.73 11.73 0 11.73 10.56
Date Open High Low Vol Cls adjCls
12-12-17 11.76 11.76 11.76 0 11.76 10.59
12-12-14 11.79 11.79 11.79 0 11.79 10.61
12-12-13 11.78 11.78 11.78 0 11.78 10.60
12-12-12 11.80 11.80 11.80 0 11.80 10.62
12-12-11 11.83 11.83 11.83 0 11.83 10.65
12-12-10 11.84 11.84 11.84 0 11.84 10.66
12-12-07 11.84 11.84 11.84 0 11.84 10.66
12-12-06 11.86 11.86 11.86 0 11.86 10.68
12-12-05 11.86 11.86 11.86 0 11.86 10.68
Date Open High Low Vol Cls adjCls
12-12-04 11.85 11.85 11.85 0 11.85 10.67
12-12-03 11.84 11.84 11.84 0 11.84 10.66
12-11-30 11.85 11.85 11.85 0 11.85 10.67
12-11-29 11.84 11.84 11.84 0 11.84 10.63
12-11-28 11.84 11.84 11.84 0 11.84 10.63
12-11-27 11.83 11.83 11.83 0 11.83 10.63
12-11-26 11.82 11.82 11.82 0 11.82 10.62
12-11-23 11.80 11.80 11.80 0 11.80 10.60
12-11-21 11.81 11.81 11.81 0 11.81 10.61
Date Open High Low Vol Cls adjCls
12-11-20 11.82 11.82 11.82 0 11.82 10.62
12-11-19 11.85 11.85 11.85 0 11.85 10.64
12-11-16 11.87 11.87 11.87 0 11.87 10.66
12-11-15 11.86 11.86 11.86 0 11.86 10.65
12-11-14 11.87 11.87 11.87 0 11.87 10.66
12-11-13 11.87 11.87 11.87 0 11.87 10.66
12-11-12 11.87 11.87 11.87 0 11.87 10.66
12-11-09 11.87 11.87 11.87 0 11.87 10.66
12-11-08 11.88 11.88 11.88 0 11.88 10.67
Date Open High Low Vol Cls adjCls
12-11-07 11.86 11.86 11.86 0 11.86 10.65
12-11-06 11.81 11.81 11.81 0 11.81 10.61
12-11-05 11.85 11.85 11.85 0 11.85 10.64
12-11-02 11.83 11.83 11.83 0 11.83 10.63
12-11-01 11.83 11.83 11.83 0 11.83 10.63
12-10-31 11.85 11.85 11.85 0 11.85 10.64
12-10-26 11.82 11.82 11.82 0 11.82 10.59
12-10-25 11.78 11.78 11.78 0 11.78 10.56
12-10-24 11.81 11.81 11.81 0 11.81 10.58
Date Open High Low Vol Cls adjCls
12-10-23 11.81 11.81 11.81 0 11.81 10.58
12-10-22 11.80 11.80 11.80 0 11.80 10.57
12-10-19 11.82 11.82 11.82 0 11.82 10.59
12-10-18 11.79 11.79 11.79 0 11.79 10.57
12-10-17 11.79 11.79 11.79 0 11.79 10.57
12-10-16 11.83 11.83 11.83 0 11.83 10.60
12-10-15 11.86 11.86 11.86 0 11.86 10.63
12-10-12 11.85 11.85 11.85 0 11.85 10.62
12-10-11 11.85 11.85 11.85 0 11.85 10.62
Date Open High Low Vol Cls adjCls
12-10-10 11.84 11.84 11.84 0 11.84 10.61
12-10-09 11.82 11.82 11.82 0 11.82 10.59
12-10-08 11.81 11.81 11.81 0 11.81 10.58
12-10-05 11.81 11.81 11.81 0 11.81 10.58
12-10-04 11.85 11.85 11.85 0 11.85 10.62
12-10-03 11.87 11.87 11.87 0 11.87 10.64
12-10-02 11.87 11.87 11.87 0 11.87 10.64
12-10-01 11.86 11.86 11.86 0 11.86 10.63
12-09-28 11.85 11.85 11.85 0 11.85 10.62
Date Open High Low Vol Cls adjCls
12-09-27 11.85 11.85 11.85 0 11.85 10.59
12-09-26 11.87 11.87 11.87 0 11.87 10.61
12-09-25 11.84 11.84 11.84 0 11.84 10.59
12-09-24 11.82 11.82 11.82 0 11.82 10.57
12-09-21 11.80 11.80 11.80 0 11.80 10.55
12-09-20 11.79 11.79 11.79 0 11.79 10.54
12-09-19 11.78 11.78 11.78 0 11.78 10.53
12-09-18 11.77 11.77 11.77 0 11.77 10.52
12-09-17 11.76 11.76 11.76 0 11.76 10.51
Date Open High Low Vol Cls adjCls
12-09-14 11.74 11.74 11.74 0 11.74 10.50
12-09-13 11.78 11.78 11.78 0 11.78 10.53
12-09-12 11.76 11.76 11.76 0 11.76 10.51
12-09-11 11.79 11.79 11.79 0 11.79 10.54
12-09-10 11.79 11.79 11.79 0 11.79 10.54
12-09-07 11.81 11.81 11.81 0 11.81 10.56
12-09-06 11.79 11.79 11.79 0 11.79 10.54
12-09-05 11.83 11.83 11.83 0 11.83 10.58
12-09-04 11.84 11.84 11.84 0 11.84 10.59
Date Open High Low Vol Cls adjCls
12-08-31 11.85 11.85 11.85 0 11.85 10.59
12-08-30 11.82 11.82 11.82 0 11.82 10.54
12-08-29 11.80 11.80 11.80 0 11.80 10.53
12-08-28 11.81 11.81 11.81 0 11.81 10.53
12-08-27 11.80 11.80 11.80 0 11.80 10.53
12-08-24 11.79 11.79 11.79 0 11.79 10.52
12-08-23 11.80 11.80 11.80 0 11.80 10.53
12-08-22 11.77 11.77 11.77 0 11.77 10.50
12-08-21 11.72 11.72 11.72 0 11.72 10.45
Date Open High Low Vol Cls adjCls
12-08-20 11.72 11.72 11.72 0 11.72 10.45
12-08-17 11.71 11.71 11.71 0 11.71 10.45
12-08-16 11.70 11.70 11.70 0 11.70 10.44
12-08-15 11.72 11.72 11.72 0 11.72 10.45
12-08-14 11.76 11.76 11.76 0 11.76 10.49
12-08-13 11.80 11.80 11.80 0 11.80 10.53
12-08-10 11.81 11.81 11.81 0 11.81 10.53
12-08-09 11.79 11.79 11.79 0 11.79 10.52
12-08-08 11.80 11.80 11.80 0 11.80 10.53
Date Open High Low Vol Cls adjCls
12-08-07 11.80 11.80 11.80 0 11.80 10.53
12-08-06 11.84 11.84 11.84 0 11.84 10.56
12-08-03 11.82 11.82 11.82 0 11.82 10.54
12-08-02 11.87 11.87 11.87 0 11.87 10.59
12-08-01 11.84 11.84 11.84 0 11.84 10.56
12-07-31 11.87 11.87 11.87 0 11.87 10.59
12-07-30 11.86 11.86 11.86 0 11.86 10.55
12-07-27 11.83 11.83 11.83 0 11.83 10.53
12-07-26 11.88 11.88 11.88 0 11.88 10.57
Date Open High Low Vol Cls adjCls
12-07-25 11.89 11.89 11.89 0 11.89 10.58
12-07-24 11.90 11.90 11.90 0 11.90 10.59
12-07-23 11.88 11.88 11.88 0 11.88 10.57
12-07-20 11.87 11.87 11.87 0 11.87 10.56
12-07-19 11.85 11.85 11.85 0 11.85 10.55
12-07-18 11.86 11.86 11.86 0 11.86 10.55
12-07-17 11.84 11.84 11.84 0 11.84 10.54
12-07-16 11.86 11.86 11.86 0 11.86 10.55
12-07-13 11.83 11.83 11.83 0 11.83 10.53
Date Open High Low Vol Cls adjCls
12-07-12 11.84 11.84 11.84 0 11.84 10.54
12-07-11 11.83 11.83 11.83 0 11.83 10.53
12-07-10 11.83 11.83 11.83 0 11.83 10.53
12-07-09 11.82 11.82 11.82 0 11.82 10.52
12-07-06 11.81 11.81 11.81 0 11.81 10.51
12-07-05 11.78 11.78 11.78 0 11.78 10.48
12-07-03 11.76 11.76 11.76 0 11.76 10.47
12-07-02 11.79 11.79 11.79 0 11.79 10.49
12-06-29 11.74 11.74 11.74 0 11.74 10.45
Date Open High Low Vol Cls adjCls
12-06-28 11.78 11.78 11.78 0 11.78 10.46
12-06-27 11.75 11.75 11.75 0 11.75 10.43
12-06-26 11.75 11.75 11.75 0 11.75 10.43
12-06-25 11.76 11.76 11.76 0 11.76 10.44
12-06-22 11.73 11.73 11.73 0 11.73 10.41
12-06-21 11.75 11.75 11.75 0 11.75 10.43
12-06-20 11.74 11.74 11.74 0 11.74 10.42
12-06-19 11.75 11.75 11.75 0 11.75 10.43
12-06-18 11.76 11.76 11.76 0 11.76 10.44
Date Open High Low Vol Cls adjCls
12-06-15 11.76 11.76 11.76 0 11.76 10.44
12-06-14 11.75 11.75 11.75 0 11.75 10.43
12-06-13 11.76 11.76 11.76 0 11.76 10.44
12-06-12 11.73 11.73 11.73 0 11.73 10.41
12-06-11 11.76 11.76 11.76 0 11.76 10.44
12-06-08 11.74 11.74 11.74 0 11.74 10.42
12-06-07 11.73 11.73 11.73 0 11.73 10.41
12-06-06 11.73 11.73 11.73 0 11.73 10.41
12-06-05 11.77 11.77 11.77 0 11.77 10.45
Date Open High Low Vol Cls adjCls
12-06-04 11.78 11.78 11.78 0 11.78 10.46
12-06-01 11.82 11.82 11.82 0 11.82 10.49
12-05-31 11.78 11.78 11.78 0 11.78 10.46
12-05-30 11.76 11.76 11.76 0 11.76 10.41
12-05-29 11.71 11.71 11.71 0 11.71 10.37
12-05-25 11.71 11.71 11.71 0 11.71 10.37
12-05-24 11.70 11.70 11.70 0 11.70 10.36
12-05-23 11.72 11.72 11.72 0 11.72 10.38
12-05-22 11.69 11.69 11.69 0 11.69 10.35
Date Open High Low Vol Cls adjCls
12-05-21 11.72 11.72 11.72 0 11.72 10.38
12-05-18 11.73 11.73 11.73 0 11.73 10.39
12-05-17 11.75 11.75 11.75 0 11.75 10.41
12-05-16 11.73 11.73 11.73 0 11.73 10.39
12-05-15 11.73 11.73 11.73 0 11.73 10.39
12-05-14 11.73 11.73 11.73 0 11.73 10.39
12-05-11 11.72 11.72 11.72 0 11.72 10.38
12-05-10 11.71 11.71 11.71 0 11.71 10.37
12-05-09 11.72 11.72 11.72 0 11.72 10.38
Date Open High Low Vol Cls adjCls
12-05-08 11.72 11.72 11.72 0 11.72 10.38
12-05-07 11.71 11.71 11.71 0 11.71 10.37
12-05-04 11.71 11.71 11.71 0 11.71 10.37
12-05-03 11.69 11.69 11.69 0 11.69 10.35
12-05-02 11.69 11.69 11.69 0 11.69 10.35
12-05-01 11.67 11.67 11.67 0 11.67 10.33
12-04-30 11.69 11.69 11.69 0 11.69 10.35
12-04-27 11.68 11.68 11.68 0 11.68 10.32
12-04-26 11.67 11.67 11.67 0 11.67 10.31
Date Open High Low Vol Cls adjCls
12-04-25 11.66 11.66 11.66 0 11.66 10.30
12-04-24 11.67 11.67 11.67 0 11.67 10.31
12-04-23 11.68 11.68 11.68 0 11.68 10.32
12-04-20 11.67 11.67 11.67 0 11.67 10.31
12-04-19 11.68 11.68 11.68 0 11.68 10.32
12-04-18 11.66 11.66 11.66 0 11.66 10.30
12-04-17 11.65 11.65 11.65 0 11.65 10.29
12-04-16 11.67 11.67 11.67 0 11.67 10.31
12-04-13 11.66 11.66 11.66 0 11.66 10.30
Date Open High Low Vol Cls adjCls
12-04-12 11.63 11.63 11.63 0 11.63 10.27
12-04-11 11.64 11.64 11.64 0 11.64 10.28
12-04-10 11.66 11.66 11.66 0 11.66 10.30
12-04-09 11.64 11.64 11.64 0 11.64 10.28
12-04-05 11.58 11.58 11.58 0 11.58 10.23
12-04-04 11.55 11.55 11.55 0 11.55 10.20
12-04-03 11.52 11.52 11.52 0 11.52 10.18
12-04-02 11.57 11.57 11.57 0 11.57 10.22
12-03-30 11.56 11.56 11.56 0 11.56 10.21
Date Open High Low Vol Cls adjCls
12-03-29 11.59 11.59 11.59 0 11.59 10.21
12-03-28 11.57 11.57 11.57 0 11.57 10.20
12-03-27 11.58 11.58 11.58 0 11.58 10.20
12-03-26 11.55 11.55 11.55 0 11.55 10.18
12-03-23 11.55 11.55 11.55 0 11.55 10.18
12-03-22 11.53 11.53 11.53 0 11.53 10.16
12-03-21 11.52 11.52 11.52 0 11.52 10.15
12-03-20 11.48 11.48 11.48 0 11.48 10.12
12-03-19 11.48 11.48 11.48 0 11.48 10.12
Date Open High Low Vol Cls adjCls
12-03-16 11.53 11.53 11.53 0 11.53 10.16
12-03-15 11.53 11.53 11.53 0 11.53 10.16
12-03-14 11.53 11.53 11.53 0 11.53 10.16
12-03-13 11.61 11.61 11.61 0 11.61 10.23
12-03-12 11.64 11.64 11.64 0 11.64 10.26
12-03-09 11.64 11.64 11.64 0 11.64 10.26
12-03-08 11.65 11.65 11.65 0 11.65 10.27
12-03-07 11.67 11.67 11.67 0 11.67 10.28
12-03-06 11.68 11.68 11.68 0 11.68 10.29
Date Open High Low Vol Cls adjCls
12-03-05 11.66 11.66 11.66 0 11.66 10.27
12-03-02 11.67 11.67 11.67 0 11.67 10.28
12-03-01 11.64 11.64 11.64 0 11.64 10.26
12-02-29 11.67 11.67 11.67 0 11.67 10.28
12-02-28 11.69 11.69 11.69 0 11.69 10.28
12-02-27 11.69 11.69 11.69 0 11.69 10.28
12-02-24 11.66 11.66 11.66 0 11.66 10.25
12-02-23 11.66 11.66 11.66 0 11.66 10.25
12-02-22 11.65 11.65 11.65 0 11.65 10.24
Date Open High Low Vol Cls adjCls
12-02-21 11.63 11.63 11.63 0 11.63 10.22
12-02-17 11.65 11.65 11.65 0 11.65 10.24
12-02-16 11.65 11.65 11.65 0 11.65 10.24
12-02-15 11.69 11.69 11.69 0 11.69 10.28
12-02-14 11.69 11.69 11.69 0 11.69 10.28
12-02-13 11.66 11.66 11.66 0 11.66 10.25
12-02-10 11.68 11.68 11.68 0 11.68 10.27
12-02-09 11.65 11.65 11.65 0 11.65 10.24
12-02-08 11.66 11.66 11.66 0 11.66 10.25
Date Open High Low Vol Cls adjCls
12-02-07 11.66 11.66 11.66 0 11.66 10.25
12-02-06 11.69 11.69 11.69 0 11.69 10.28
12-02-03 11.67 11.67 11.67 0 11.67 10.26
12-02-02 11.72 11.72 11.72 0 11.72 10.30
12-02-01 11.71 11.71 11.71 0 11.71 10.29
12-01-31 11.72 11.72 11.72 0 11.72 10.30
12-01-30 11.71 11.71 11.71 0 11.71 10.27
12-01-27 11.69 11.69 11.69 0 11.69 10.25
12-01-26 11.67 11.67 11.67 0 11.67 10.23
Date Open High Low Vol Cls adjCls
12-01-25 11.63 11.63 11.63 0 11.63 10.20
12-01-24 11.60 11.60 11.60 0 11.60 10.17
12-01-23 11.60 11.60 11.60 0 11.60 10.17
12-01-20 11.61 11.61 11.61 0 11.61 10.18
12-01-19 11.63 11.63 11.63 0 11.63 10.20
12-01-18 11.66 11.66 11.66 0 11.66 10.22
12-01-17 11.68 11.68 11.68 0 11.68 10.24
12-01-13 11.68 11.68 11.68 0 11.68 10.24
12-01-12 11.65 11.65 11.65 0 11.65 10.21
Date Open High Low Vol Cls adjCls
12-01-11 11.65 11.65 11.65 0 11.65 10.21
12-01-10 11.63 11.63 11.63 0 11.63 10.20
12-01-09 11.63 11.63 11.63 0 11.63 10.20
12-01-06 11.63 11.63 11.63 0 11.63 10.20
12-01-05 11.61 11.61 11.61 0 11.61 10.18
12-01-04 11.61 11.61 11.61 0 11.61 10.18
12-01-03 11.65 11.65 11.65 0 11.65 10.21
11-12-30 11.65 11.65 11.65 0 11.65 10.21
11-12-29 11.64 11.64 11.64 0 11.64 10.18
Date Open High Low Vol Cls adjCls
11-12-28 11.63 11.63 11.63 0 11.63 10.17
11-12-27 11.58 11.58 11.58 0 11.58 10.13
11-12-23 11.57 11.57 11.57 0 11.57 10.12
11-12-22 11.61 11.61 11.61 0 11.61 10.15
11-12-21 11.61 11.61 11.61 0 11.61 10.15
11-12-20 11.63 11.63 11.63 0 11.63 10.17
11-12-19 11.67 11.67 11.67 0 11.67 10.21
11-12-16 11.66 11.66 11.66 0 11.66 10.20
11-12-15 11.63 11.63 11.63 0 11.63 10.17
Date Open High Low Vol Cls adjCls
11-12-14 11.64 11.64 11.64 0 11.64 10.18
11-12-13 11.62 11.62 11.62 0 11.62 10.16
11-12-12 11.60 11.60 11.60 0 11.60 10.14
11-12-09 11.59 11.59 11.59 0 11.59 10.14
11-12-08 11.62 11.62 11.62 0 11.62 10.16
11-12-07 11.60 11.60 11.60 0 11.60 10.14
11-12-06 11.56 11.56 11.56 0 11.56 10.11
11-12-05 11.58 11.58 11.58 0 11.58 10.13
11-12-02 11.58 11.58 11.58 0 11.58 10.13
Date Open High Low Vol Cls adjCls
11-12-01 11.55 11.55 11.55 0 11.55 10.10
11-11-30 11.57 11.57 11.57 0 11.57 10.12
11-11-29 11.59 11.59 11.59 0 11.59 10.11
11-11-28 11.60 11.60 11.60 0 11.60 10.12
11-11-25 11.60 11.60 11.60 0 11.60 10.12
11-11-23 11.64 11.64 11.64 0 11.64 10.15
11-11-22 11.62 11.62 11.62 0 11.62 10.14
11-11-21 11.61 11.61 11.61 0 11.61 10.13
11-11-18 11.60 11.60 11.60 0 11.60 10.12
Date Open High Low Vol Cls adjCls
11-11-17 11.63 11.63 11.63 0 11.63 10.14
11-11-16 11.61 11.61 11.61 0 11.61 10.13
11-11-15 11.60 11.60 11.60 0 11.60 10.12
11-11-14 11.61 11.61 11.61 0 11.61 10.13
11-11-11 11.61 11.61 11.61 0 11.61 10.13
11-11-10 11.61 11.61 11.61 0 11.61 10.13
11-11-09 11.65 11.65 11.65 0 11.65 10.16
11-11-08 11.61 11.61 11.61 0 11.61 10.13
11-11-07 11.64 11.64 11.64 0 11.64 10.15
Date Open High Low Vol Cls adjCls
11-11-04 11.63 11.63 11.63 0 11.63 10.14
11-11-03 11.62 11.62 11.62 0 11.62 10.14
11-11-02 11.64 11.64 11.64 0 11.64 10.15
11-11-01 11.65 11.65 11.65 0 11.65 10.16
11-10-31 11.58 11.58 11.58 0 11.58 10.10
11-10-28 11.53 11.53 11.53 0 11.53 10.03
11-10-27 11.48 11.48 11.48 0 11.48 9.99
11-10-26 11.53 11.53 11.53 0 11.53 10.03
11-10-25 11.57 11.57 11.57 0 11.57 10.07
Date Open High Low Vol Cls adjCls
11-10-24 11.51 11.51 11.51 0 11.51 10.01
11-10-21 11.53 11.53 11.53 0 11.53 10.03
11-10-20 11.53 11.53 11.53 0 11.53 10.03
11-10-19 11.53 11.53 11.53 0 11.53 10.03
11-10-18 11.53 11.53 11.53 0 11.53 10.03
11-10-17 11.52 11.52 11.52 0 11.52 10.02
11-10-14 11.49 11.49 11.49 0 11.49 10.00
11-10-13 11.51 11.51 11.51 0 11.51 10.01
11-10-12 11.47 11.47 11.47 0 11.47 9.98
Date Open High Low Vol Cls adjCls
11-10-11 11.49 11.49 11.49 0 11.49 10.00
11-10-10 11.53 11.53 11.53 0 11.53 10.03
11-10-07 11.53 11.53 11.53 0 11.53 10.03
11-10-06 11.57 11.57 11.57 0 11.57 10.07
11-10-05 11.60 11.60 11.60 0 11.60 10.09
11-10-04 11.65 11.65 11.65 0 11.65 10.14
11-10-03 11.66 11.66 11.66 0 11.66 10.14
11-09-30 11.61 11.61 11.61 0 11.61 10.10
11-09-29 11.60 11.60 11.60 0 11.60 10.06
Date Open High Low Vol Cls adjCls
11-09-28 11.58 11.58 11.58 0 11.58 10.05
11-09-27 11.57 11.57 11.57 0 11.57 10.04
11-09-26 11.62 11.62 11.62 0 11.62 10.08
11-09-23 11.66 11.66 11.66 0 11.66 10.12
11-09-22 11.71 11.71 11.71 0 11.71 10.16
11-09-21 11.67 11.67 11.67 0 11.67 10.13
11-09-20 11.65 11.65 11.65 0 11.65 10.11
11-09-19 11.66 11.66 11.66 0 11.66 10.12
11-09-16 11.60 11.60 11.60 0 11.60 10.06
Date Open High Low Vol Cls adjCls
11-09-15 11.60 11.60 11.60 0 11.60 10.06
11-09-14 11.63 11.63 11.63 0 11.63 10.09
11-09-13 11.64 11.64 11.64 0 11.64 10.10
11-09-12 11.67 11.67 11.67 0 11.67 10.13
11-09-09 11.69 11.69 11.69 0 11.69 10.14
11-09-08 11.66 11.66 11.66 0 11.66 10.12
11-09-07 11.64 11.64 11.64 0 11.64 10.10
11-09-06 11.66 11.66 11.66 0 11.66 10.12
11-09-02 11.67 11.67 11.67 0 11.67 10.13
Date Open High Low Vol Cls adjCls
11-09-01 11.62 11.62 11.62 0 11.62 10.08
11-08-31 11.59 11.59 11.59 0 11.59 10.06
11-08-30 11.60 11.60 11.60 0 11.60 10.04
11-08-29 11.56 11.56 11.56 0 11.56 10.00
11-08-26 11.59 11.59 11.59 0 11.59 10.03
11-08-25 11.57 11.57 11.57 0 11.57 10.01
11-08-24 11.55 11.55 11.55 0 11.55 10.00
11-08-23 11.61 11.61 11.61 0 11.61 10.05
11-08-22 11.64 11.64 11.64 0 11.64 10.07
Date Open High Low Vol Cls adjCls
11-08-19 11.66 11.66 11.66 0 11.66 10.09
11-08-18 11.67 11.67 11.67 0 11.67 10.10
11-08-17 11.65 11.65 11.65 0 11.65 10.08
11-08-16 11.63 11.63 11.63 0 11.63 10.06
11-08-15 11.60 11.60 11.60 0 11.60 10.04
11-08-12 11.63 11.63 11.63 0 11.63 10.06
11-08-11 11.58 11.58 11.58 0 11.58 10.02
11-08-10 11.65 11.65 11.65 0 11.65 10.08
11-08-09 11.63 11.63 11.63 0 11.63 10.06
Date Open High Low Vol Cls adjCls
11-08-08 11.56 11.56 11.56 0 11.56 10.00
11-08-05 11.49 11.49 11.49 0 11.49 9.94
11-08-04 11.55 11.55 11.55 0 11.55 10.00
11-08-03 11.49 11.49 11.49 0 11.49 9.94
11-08-02 11.49 11.49 11.49 0 11.49 9.94
11-08-01 11.44 11.44 11.44 0 11.44 9.90
11-07-29 11.41 11.41 11.41 0 11.41 9.87
11-07-28 11.34 11.34 11.34 0 11.34 9.79
11-07-27 11.32 11.32 11.32 0 11.32 9.77
Date Open High Low Vol Cls adjCls
11-07-26 11.34 11.34 11.34 0 11.34 9.79
11-07-25 11.31 11.31 11.31 0 11.31 9.76
11-07-22 11.33 11.33 11.33 0 11.33 9.78
11-07-21 11.30 11.30 11.30 0 11.30 9.75
11-07-20 11.34 11.34 11.34 0 11.34 9.79
11-07-19 11.36 11.36 11.36 0 11.36 9.80
11-07-18 11.35 11.35 11.35 0 11.35 9.80
11-07-15 11.35 11.35 11.35 0 11.35 9.80
11-07-14 11.34 11.34 11.34 0 11.34 9.79
Date Open High Low Vol Cls adjCls
11-07-13 11.36 11.36 11.36 0 11.36 9.80
11-07-12 11.35 11.35 11.35 0 11.35 9.80
11-07-11 11.35 11.35 11.35 0 11.35 9.80
11-07-08 11.30 11.30 11.30 0 11.30 9.75
11-07-07 11.23 11.23 11.23 0 11.23 9.69
11-07-06 11.26 11.26 11.26 0 11.26 9.72
11-07-05 11.25 11.25 11.25 0 11.25 9.71
11-07-01 11.21 11.21 11.21 0 11.21 9.67
11-06-30 11.23 11.23 11.23 0 11.23 9.69
Date Open High Low Vol Cls adjCls
11-06-29 11.25 11.25 11.25 0 11.25 9.68
11-06-28 11.28 11.28 11.28 0 11.28 9.71
11-06-27 11.34 11.34 11.34 0 11.34 9.76
11-06-24 11.37 11.37 11.37 0 11.37 9.79
11-06-23 11.35 11.35 11.35 0 11.35 9.77
11-06-22 11.31 11.31 11.31 0 11.31 9.73
11-06-21 11.31 11.31 11.31 0 11.31 9.73
11-06-20 11.32 11.32 11.32 0 11.32 9.74
11-06-17 11.33 11.33 11.33 0 11.33 9.75
Date Open High Low Vol Cls adjCls
11-06-16 11.35 11.35 11.35 0 11.35 9.77
11-06-15 11.33 11.33 11.33 0 11.33 9.75
11-06-14 11.26 11.26 11.26 0 11.26 9.69
11-06-13 11.32 11.32 11.32 0 11.32 9.74
11-06-10 11.33 11.33 11.33 0 11.33 9.75
11-06-09 11.32 11.32 11.32 0 11.32 9.74
11-06-08 11.34 11.34 11.34 0 11.34 9.76
11-06-07 11.32 11.32 11.32 0 11.32 9.74
11-06-06 11.32 11.32 11.32 0 11.32 9.74
Date Open High Low Vol Cls adjCls
11-06-03 11.32 11.32 11.32 0 11.32 9.74
11-06-02 11.30 11.30 11.30 0 11.30 9.73
11-06-01 11.33 11.33 11.33 0 11.33 9.75
11-05-31 11.29 11.29 11.29 0 11.29 9.72
11-05-27 11.28 11.28 11.28 0 11.28 9.68
11-05-26 11.28 11.28 11.28 0 11.28 9.68
11-05-25 11.25 11.25 11.25 0 11.25 9.66
11-05-24 11.25 11.25 11.25 0 11.25 9.66
11-05-23 11.25 11.25 11.25 0 11.25 9.66
Date Open High Low Vol Cls adjCls
11-05-20 11.24 11.24 11.24 0 11.24 9.65
11-05-19 11.22 11.22 11.22 0 11.22 9.63
11-05-18 11.22 11.22 11.22 0 11.22 9.63
11-05-17 11.25 11.25 11.25 0 11.25 9.66
11-05-16 11.24 11.24 11.24 0 11.24 9.65
11-05-13 11.22 11.22 11.22 0 11.22 9.63
11-05-12 11.20 11.20 11.20 0 11.20 9.61
11-05-11 11.22 11.22 11.22 0 11.22 9.63
11-05-10 11.20 11.20 11.20 0 11.20 9.61
Date Open High Low Vol Cls adjCls
11-05-09 11.23 11.23 11.23 0 11.23 9.64
11-05-06 11.22 11.22 11.22 0 11.22 9.63
11-05-05 11.21 11.21 11.21 0 11.21 9.62
11-05-04 11.18 11.18 11.18 0 11.18 9.60
11-05-03 11.17 11.17 11.17 0 11.17 9.59
11-05-02 11.16 11.16 11.16 0 11.16 9.58
11-04-29 11.16 11.16 11.16 0 11.16 9.58
11-04-28 11.15 11.15 11.15 0 11.15 9.54
11-04-27 11.11 11.11 11.11 0 11.11 9.51
Date Open High Low Vol Cls adjCls
11-04-26 11.13 11.13 11.13 0 11.13 9.53
11-04-25 11.11 11.11 11.11 0 11.11 9.51
11-04-21 11.09 11.09 11.09 0 11.09 9.49
11-04-20 11.09 11.09 11.09 0 11.09 9.49
11-04-19 11.11 11.11 11.11 0 11.11 9.51
11-04-18 11.10 11.10 11.10 0 11.10 9.50
11-04-15 11.08 11.08 11.08 0 11.08 9.48
11-04-14 11.04 11.04 11.04 0 11.04 9.45
11-04-13 11.05 11.05 11.05 0 11.05 9.46
Date Open High Low Vol Cls adjCls
11-04-12 11.04 11.04 11.04 0 11.04 9.45
11-04-11 11.00 11.00 11.00 0 11.00 9.41
11-04-08 10.99 10.99 10.99 0 10.99 9.41
11-04-07 11.00 11.00 11.00 0 11.00 9.41
11-04-06 11.00 11.00 11.00 0 11.00 9.41
11-04-05 11.02 11.02 11.02 0 11.02 9.43
11-04-04 11.05 11.05 11.05 0 11.05 9.46
11-04-01 11.04 11.04 11.04 0 11.04 9.45
11-03-31 11.05 11.05 11.05 0 11.05 9.46
Date Open High Low Vol Cls adjCls
11-03-30 11.05 11.05 11.05 0 11.05 9.43
11-03-29 11.03 11.03 11.03 0 11.03 9.41
11-03-28 11.05 11.05 11.05 0 11.05 9.43
11-03-25 11.05 11.05 11.05 0 11.05 9.43
11-03-24 11.08 11.08 11.08 0 11.08 9.46
11-03-23 11.10 11.10 11.10 0 11.10 9.47
11-03-22 11.11 11.11 11.11 0 11.11 9.48
11-03-21 11.12 11.12 11.12 0 11.12 9.49
11-03-18 11.15 11.15 11.15 0 11.15 9.51
Date Open High Low Vol Cls adjCls
11-03-17 11.16 11.16 11.16 0 11.16 9.52
11-03-16 11.18 11.18 11.18 0 11.18 9.54
11-03-15 11.13 11.13 11.13 0 11.13 9.50
11-03-14 11.13 11.13 11.13 0 11.13 9.50
11-03-11 11.10 11.10 11.10 0 11.10 9.47
11-03-10 11.10 11.10 11.10 0 11.10 9.47
11-03-09 11.06 11.06 11.06 0 11.06 9.44
11-03-08 11.03 11.03 11.03 0 11.03 9.41
11-03-07 11.05 11.05 11.05 0 11.05 9.43
Date Open High Low Vol Cls adjCls
11-03-04 11.05 11.05 11.05 0 11.05 9.43
11-03-03 11.00 11.00 11.00 0 11.00 9.39
11-03-02 11.06 11.06 11.06 0 11.06 9.44
11-03-01 11.08 11.08 11.08 0 11.08 9.46
11-02-28 11.08 11.08 11.08 0 11.08 9.46
11-02-25 11.07 11.07 11.07 0 11.07 9.42
11-02-24 11.06 11.06 11.06 0 11.06 9.41
11-02-23 11.04 11.04 11.04 0 11.04 9.39
11-02-22 11.05 11.05 11.05 0 11.05 9.40
Date Open High Low Vol Cls adjCls
11-02-18 10.99 10.99 10.99 0 10.99 9.35
11-02-17 11.00 11.00 11.00 0 11.00 9.36
11-02-16 10.97 10.97 10.97 0 10.97 9.33
11-02-15 10.97 10.97 10.97 0 10.97 9.33
11-02-14 10.97 10.97 10.97 0 10.97 9.33
11-02-11 10.95 10.95 10.95 0 10.95 9.32
11-02-10 10.93 10.93 10.93 0 10.93 9.30
11-02-09 10.96 10.96 10.96 0 10.96 9.33
11-02-08 10.92 10.92 10.92 0 10.92 9.29
Date Open High Low Vol Cls adjCls
11-02-07 10.97 10.97 10.97 0 10.97 9.33
11-02-04 10.96 10.96 10.96 0 10.96 9.33
11-02-03 11.02 11.02 11.02 0 11.02 9.38
11-02-02 11.05 11.05 11.05 0 11.05 9.40
11-02-01 11.08 11.08 11.08 0 11.08 9.43
11-01-31 11.13 11.13 11.13 0 11.13 9.47
11-01-28 11.13 11.13 11.13 0 11.13 9.44
11-01-27 11.10 11.10 11.10 0 11.10 9.42
11-01-26 11.08 11.08 11.08 0 11.08 9.40
Date Open High Low Vol Cls adjCls
11-01-25 11.13 11.13 11.13 0 11.13 9.44
11-01-24 11.09 11.09 11.09 0 11.09 9.41
11-01-21 11.08 11.08 11.08 0 11.08 9.40
11-01-20 11.06 11.06 11.06 0 11.06 9.39
11-01-19 11.12 11.12 11.12 0 11.12 9.44
11-01-18 11.11 11.11 11.11 0 11.11 9.43
11-01-14 11.12 11.12 11.12 0 11.12 9.44
11-01-13 11.14 11.14 11.14 0 11.14 9.45
11-01-12 11.11 11.11 11.11 0 11.11 9.43
Date Open High Low Vol Cls adjCls
11-01-11 11.11 11.11 11.11 0 11.11 9.43
11-01-10 11.13 11.13 11.13 0 11.13 9.44
11-01-07 11.12 11.12 11.12 0 11.12 9.44
11-01-06 11.06 11.06 11.06 0 11.06 9.39
11-01-05 11.03 11.03 11.03 0 11.03 9.36
11-01-04 11.10 11.10 11.10 0 11.10 9.42
11-01-03 11.10 11.10 11.10 0 11.10 9.42
10-12-31 11.11 11.11 11.11 0 11.11 9.43
10-12-30 11.08 11.08 11.08 0 11.08 9.38
Date Open High Low Vol Cls adjCls
10-12-29 11.09 11.09 11.09 0 11.09 9.38
10-12-28 11.01 11.01 11.01 0 11.01 9.32
10-12-27 11.08 11.08 11.08 0 11.08 9.38
10-12-23 11.06 11.06 11.06 0 11.06 9.36
10-12-22 11.09 11.09 11.09 0 11.09 9.38
10-12-21 11.10 11.10 11.10 0 11.10 9.39
10-12-20 11.09 11.09 11.09 0 11.09 9.38
10-12-17 11.09 11.09 11.09 0 11.09 9.38
10-12-16 11.02 11.02 11.02 0 11.02 9.33
Date Open High Low Vol Cls adjCls
10-12-15 11.00 11.00 11.00 0 11.00 9.31
10-12-14 11.03 11.03 11.03 0 11.03 9.33
10-12-13 11.11 11.11 11.11 0 11.11 9.40
10-12-10 11.09 11.09 11.09 0 11.09 9.38
10-12-09 11.12 11.12 11.12 0 11.12 9.41
10-12-08 11.13 11.13 11.13 0 11.13 9.42
10-12-07 11.17 11.17 11.17 0 11.17 9.45
10-12-06 11.28 11.28 11.28 0 11.28 9.55
10-12-03 11.24 11.24 11.24 0 11.24 9.51
Date Open High Low Vol Cls adjCls
10-12-02 11.23 11.23 11.23 0 11.23 9.50
10-12-01 11.25 11.25 11.25 0 11.25 9.52
10-11-30 11.33 11.33 11.33 0 11.33 9.59
10-11-29 11.32 11.32 11.32 0 11.32 9.55
10-11-26 11.31 11.31 11.31 0 11.31 9.55
10-11-24 11.29 11.29 11.29 0 11.29 9.53
10-11-23 11.36 11.36 11.36 0 11.36 9.59
10-11-22 11.34 11.34 11.34 0 11.34 9.57
10-11-19 11.31 11.31 11.31 0 11.31 9.55
Date Open High Low Vol Cls adjCls
10-11-18 11.30 11.30 11.30 0 11.30 9.54
10-11-17 11.32 11.32 11.32 0 11.32 9.55
10-11-16 11.32 11.32 11.32 0 11.32 9.55
10-11-15 11.30 11.30 11.30 0 11.30 9.54
10-11-12 11.37 11.37 11.37 0 11.37 9.60
10-11-11 11.44 11.44 11.44 0 11.44 9.65
10-11-10 11.44 11.44 11.44 0 11.44 9.65
10-11-09 11.42 11.42 11.42 0 11.42 9.64
10-11-08 11.47 11.47 11.47 0 11.47 9.68
Date Open High Low Vol Cls adjCls
10-11-05 11.48 11.48 11.48 0 11.48 9.69
10-11-04 11.51 11.51 11.51 0 11.51 9.71
10-11-03 11.45 11.45 11.45 0 11.45 9.66
10-11-02 11.45 11.45 11.45 0 11.45 9.66
10-11-01 11.43 11.43 11.43 0 11.43 9.65
10-10-29 11.43 11.43 11.43 0 11.43 9.65
10-10-28 11.41 11.41 11.41 0 11.41 9.60
10-10-27 11.38 11.38 11.38 0 11.38 9.58
10-10-26 11.41 11.41 11.41 0 11.41 9.60
Date Open High Low Vol Cls adjCls
10-10-25 11.44 11.44 11.44 0 11.44 9.63
10-10-22 11.44 11.44 11.44 0 11.44 9.63
10-10-21 11.45 11.45 11.45 0 11.45 9.64
10-10-20 11.48 11.48 11.48 0 11.48 9.66
10-10-19 11.47 11.47 11.47 0 11.47 9.65
10-10-18 11.46 11.46 11.46 0 11.46 9.65
10-10-15 11.43 11.43 11.43 0 11.43 9.62
10-10-14 11.45 11.45 11.45 0 11.45 9.64
10-10-13 11.48 11.48 11.48 0 11.48 9.66
Date Open High Low Vol Cls adjCls
10-10-12 11.48 11.48 11.48 0 11.48 9.66
10-10-11 11.49 11.49 11.49 0 11.49 9.67
10-10-08 11.49 11.49 11.49 0 11.49 9.67
10-10-07 11.48 11.48 11.48 0 11.48 9.66
10-10-06 11.47 11.47 11.47 0 11.47 9.65
10-10-05 11.44 11.44 11.44 0 11.44 9.63
10-10-04 11.44 11.44 11.44 0 11.44 9.63
10-10-01 11.42 11.42 11.42 0 11.42 9.61
10-09-30 11.42 11.42 11.42 0 11.42 9.61
Date Open High Low Vol Cls adjCls
10-09-29 11.42 11.42 11.42 0 11.42 9.59
10-09-28 11.44 11.44 11.44 0 11.44 9.60
10-09-27 11.42 11.42 11.42 0 11.42 9.59
10-09-24 11.38 11.38 11.38 0 11.38 9.55
10-09-23 11.40 11.40 11.40 0 11.40 9.57
10-09-22 11.41 11.41 11.41 0 11.41 9.58
10-09-21 11.40 11.40 11.40 0 11.40 9.57
10-09-20 11.35 11.35 11.35 0 11.35 9.53
10-09-17 11.34 11.34 11.34 0 11.34 9.52
Date Open High Low Vol Cls adjCls
10-09-16 11.33 11.33 11.33 0 11.33 9.51
10-09-15 11.34 11.34 11.34 0 11.34 9.52
10-09-14 11.36 11.36 11.36 0 11.36 9.54
10-09-13 11.33 11.33 11.33 0 11.33 9.51
10-09-10 11.31 11.31 11.31 0 11.31 9.49
10-09-09 11.31 11.31 11.31 0 11.31 9.49
10-09-08 11.36 11.36 11.36 0 11.36 9.54
10-09-07 11.38 11.38 11.38 0 11.38 9.55
10-09-03 11.34 11.34 11.34 0 11.34 9.52
Date Open High Low Vol Cls adjCls
10-09-02 11.37 11.37 11.37 0 11.37 9.54
10-09-01 11.39 11.39 11.39 0 11.39 9.56
10-08-31 11.42 11.42 11.42 0 11.42 9.59
10-08-30 11.40 11.40 11.40 0 11.40 9.54
10-08-27 11.36 11.36 11.36 0 11.36 9.51
10-08-26 11.42 11.42 11.42 0 11.42 9.56
10-08-25 11.40 11.40 11.40 0 11.40 9.54
10-08-24 11.42 11.42 11.42 0 11.42 9.56
10-08-23 11.38 11.38 11.38 0 11.38 9.53
Date Open High Low Vol Cls adjCls
10-08-20 11.37 11.37 11.37 0 11.37 9.52
10-08-19 11.40 11.40 11.40 0 11.40 9.54
10-08-18 11.37 11.37 11.37 0 11.37 9.52
10-08-17 11.38 11.38 11.38 0 11.38 9.53
10-08-16 11.41 11.41 11.41 0 11.41 9.55
10-08-13 11.37 11.37 11.37 0 11.37 9.52
10-08-12 11.36 11.36 11.36 0 11.36 9.51
10-08-11 11.38 11.38 11.38 0 11.38 9.53
10-08-10 11.35 11.35 11.35 0 11.35 9.50
Date Open High Low Vol Cls adjCls
10-08-09 11.34 11.34 11.34 0 11.34 9.49
10-08-06 11.34 11.34 11.34 0 11.34 9.49
10-08-05 11.31 11.31 11.31 0 11.31 9.47
10-08-04 11.29 11.29 11.29 0 11.29 9.45
10-08-03 11.31 11.31 11.31 0 11.31 9.47
10-08-02 11.28 11.28 11.28 0 11.28 9.44
10-07-30 11.30 11.30 11.30 0 11.30 9.46
10-07-29 11.27 11.27 11.27 0 11.27 9.41
10-07-28 11.26 11.26 11.26 0 11.26 9.40
Date Open High Low Vol Cls adjCls
10-07-27 11.23 11.23 11.23 0 11.23 9.37
10-07-26 11.25 11.25 11.25 0 11.25 9.39
10-07-23 11.25 11.25 11.25 0 11.25 9.39
10-07-22 11.27 11.27 11.27 0 11.27 9.41
10-07-21 11.28 11.28 11.28 0 11.28 9.42
10-07-20 11.26 11.26 11.26 0 11.26 9.40
10-07-19 11.25 11.25 11.25 0 11.25 9.39
10-07-16 11.26 11.26 11.26 0 11.26 9.40
10-07-15 11.24 11.24 11.24 0 11.24 9.38
Date Open High Low Vol Cls adjCls
10-07-14 11.21 11.21 11.21 0 11.21 9.36
10-07-13 11.19 11.19 11.19 0 11.19 9.34
10-07-12 11.21 11.21 11.21 0 11.21 9.36
10-07-09 11.20 11.20 11.20 0 11.20 9.35
10-07-08 11.21 11.21 11.21 0 11.21 9.36
10-07-07 11.22 11.22 11.22 0 11.22 9.37
10-07-06 11.24 11.24 11.24 0 11.24 9.38
10-07-02 11.22 11.22 11.22 0 11.22 9.37
10-07-01 11.23 11.23 11.23 0 11.23 9.37
Date Open High Low Vol Cls adjCls
10-06-30 11.23 11.23 11.23 0 11.23 9.37
10-06-29 11.23 11.23 11.23 0 11.23 9.35
10-06-28 11.21 11.21 11.21 0 11.21 9.33
10-06-25 11.18 11.18 11.18 0 11.18 9.30
10-06-24 11.18 11.18 11.18 0 11.18 9.30
10-06-23 11.18 11.18 11.18 0 11.18 9.30
10-06-22 11.16 11.16 11.16 0 11.16 9.29
10-06-21 11.13 11.13 11.13 0 11.13 9.26
10-06-18 11.13 11.13 11.13 0 11.13 9.26
Date Open High Low Vol Cls adjCls
10-06-17 11.14 11.14 11.14 0 11.14 9.27
10-06-16 11.11 11.11 11.11 0 11.11 9.25
10-06-15 11.10 11.10 11.10 0 11.10 9.24
10-06-14 11.11 11.11 11.11 0 11.11 9.25
10-06-11 11.13 11.13 11.13 0 11.13 9.26
10-06-10 11.09 11.09 11.09 0 11.09 9.23
10-06-09 11.14 11.14 11.14 0 11.14 9.27
10-06-08 11.15 11.15 11.15 0 11.15 9.28
10-06-07 11.15 11.15 11.15 0 11.15 9.28
Date Open High Low Vol Cls adjCls
10-06-04 11.15 11.15 11.15 0 11.15 9.28
10-06-03 11.08 11.08 11.08 0 11.08 9.22
10-06-02 11.09 11.09 11.09 0 11.09 9.23
10-06-01 11.10 11.10 11.10 0 11.10 9.24
10-05-28 11.11 11.11 11.11 0 11.11 9.25
10-05-27 11.09 11.09 11.09 0 11.09 9.20
10-05-26 11.13 11.13 11.13 0 11.13 9.23
10-05-25 11.15 11.15 11.15 0 11.15 9.25
10-05-24 11.14 11.14 11.14 0 11.14 9.24
Date Open High Low Vol Cls adjCls
10-05-21 11.15 11.15 11.15 0 11.15 9.25
10-05-20 11.14 11.14 11.14 0 11.14 9.24
10-05-19 11.12 11.12 11.12 0 11.12 9.23
10-05-18 11.12 11.12 11.12 0 11.12 9.23
10-05-17 11.09 11.09 11.09 0 11.09 9.20
10-05-14 11.10 11.10 11.10 0 11.10 9.21
10-05-13 11.06 11.06 11.06 0 11.06 9.18
10-05-12 11.05 11.05 11.05 0 11.05 9.17
10-05-11 11.06 11.06 11.06 0 11.06 9.18
Date Open High Low Vol Cls adjCls
10-05-10 11.05 11.05 11.05 0 11.05 9.17
10-05-07 11.08 11.08 11.08 0 11.08 9.19
10-05-06 11.11 11.11 11.11 0 11.11 9.22
10-05-05 11.07 11.07 11.07 0 11.07 9.19
10-05-04 11.04 11.04 11.04 0 11.04 9.16
10-05-03 11.01 11.01 11.01 0 11.01 9.14
10-04-30 11.04 11.04 11.04 0 11.04 9.16
10-04-29 11.01 11.01 11.01 0 11.01 9.14
10-04-28 10.99 10.99 10.99 0 10.99 9.12
Date Open High Low Vol Cls adjCls
10-04-27 11.03 11.03 11.03 0 11.03 9.15
10-04-26 10.98 10.98 10.98 0 10.98 9.11
10-04-23 10.97 10.97 10.97 0 10.97 9.10
10-04-22 10.99 10.99 10.99 0 10.99 9.12
10-04-21 11.01 11.01 11.01 0 11.01 9.14
10-04-20 10.98 10.98 10.98 0 10.98 9.11
10-04-19 10.99 10.99 10.99 0 10.99 9.12
10-04-16 11.00 11.00 11.00 0 11.00 9.13
10-04-15 10.97 10.97 10.97 0 10.97 9.10
Date Open High Low Vol Cls adjCls
10-04-14 10.96 10.96 10.96 0 10.96 9.09
10-04-13 10.98 10.98 10.98 0 10.98 9.11
10-04-12 10.97 10.97 10.97 0 10.97 9.10
10-04-09 10.94 10.94 10.94 0 10.94 9.08
10-04-08 10.94 10.94 10.94 0 10.94 9.08
10-04-07 10.95 10.95 10.95 0 10.95 9.09
10-04-06 10.90 10.90 10.90 0 10.90 9.04
10-04-05 10.89 10.89 10.89 0 10.89 9.04
10-04-01 10.95 10.95 10.95 0 10.95 9.09
Date Open High Low Vol Cls adjCls
10-03-31 10.96 10.96 10.96 0 10.96 9.09
10-03-30 10.95 10.95 10.95 0 10.95 9.06
10-03-29 10.95 10.95 10.95 0 10.95 9.06
10-03-26 10.96 10.96 10.96 0 10.96 9.07
10-03-25 10.93 10.93 10.93 0 10.93 9.04
10-03-24 10.96 10.96 10.96 0 10.96 9.07
10-03-23 11.02 11.02 11.02 0 11.02 9.12
10-03-22 11.02 11.02 11.02 0 11.02 9.12
10-03-19 11.00 11.00 11.00 0 11.00 9.10
Date Open High Low Vol Cls adjCls
10-03-18 11.01 11.01 11.01 0 11.01 9.11
10-03-17 11.02 11.02 11.02 0 11.02 9.12
10-03-16 11.02 11.02 11.02 0 11.02 9.12
10-03-15 11.00 11.00 11.00 0 11.00 9.10
10-03-12 11.00 11.00 11.00 0 11.00 9.10
10-03-11 11.00 11.00 11.00 0 11.00 9.10
10-03-10 11.00 11.00 11.00 0 11.00 9.10
10-03-09 11.01 11.01 11.01 0 11.01 9.11
10-03-08 11.00 11.00 11.00 0 11.00 9.10
Date Open High Low Vol Cls adjCls
10-03-05 11.00 11.00 11.00 0 11.00 9.10
10-03-04 11.02 11.02 11.02 0 11.02 9.12
10-03-03 11.02 11.02 11.02 0 11.02 9.12
10-03-02 11.02 11.02 11.02 0 11.02 9.12
10-03-01 11.01 11.01 11.01 0 11.01 9.11
10-02-26 11.02 11.02 11.02 0 11.02 9.12
10-02-25 11.00 11.00 11.00 0 11.00 9.07
10-02-24 10.98 10.98 10.98 0 10.98 9.05
10-02-23 10.98 10.98 10.98 0 10.98 9.05
Date Open High Low Vol Cls adjCls
10-02-22 10.94 10.94 10.94 0 10.94 9.02
10-02-19 10.94 10.94 10.94 0 10.94 9.02
10-02-18 10.94 10.94 10.94 0 10.94 9.02
10-02-17 10.96 10.96 10.96 0 10.96 9.04
10-02-16 11.00 11.00 11.00 0 11.00 9.07
10-02-12 10.98 10.98 10.98 0 10.98 9.05
10-02-11 10.97 10.97 10.97 0 10.97 9.04
10-02-10 10.98 10.98 10.98 0 10.98 9.05
10-02-09 11.00 11.00 11.00 0 11.00 9.07
Date Open High Low Vol Cls adjCls
10-02-08 11.02 11.02 11.02 0 11.02 9.09
10-02-05 11.04 11.04 11.04 0 11.04 9.10
10-02-04 11.01 11.01 11.01 0 11.01 9.08
10-02-03 10.98 10.98 10.98 0 10.98 9.05
10-02-02 11.00 11.00 11.00 0 11.00 9.07
10-02-01 10.99 10.99 10.99 0 10.99 9.06
10-01-29 11.01 11.01 11.01 0 11.01 9.08
10-01-28 10.99 10.99 10.99 0 10.99 9.03
10-01-27 10.99 10.99 10.99 0 10.99 9.03
Date Open High Low Vol Cls adjCls
10-01-26 11.00 11.00 11.00 0 11.00 9.04
10-01-25 11.00 11.00 11.00 0 11.00 9.04
10-01-22 11.01 11.01 11.01 0 11.01 9.05
10-01-21 11.01 11.01 11.01 0 11.01 9.05
10-01-20 10.99 10.99 10.99 0 10.99 9.03
10-01-19 10.97 10.97 10.97 0 10.97 9.02
10-01-15 10.99 10.99 10.99 0 10.99 9.03
10-01-14 10.97 10.97 10.97 0 10.97 9.02
10-01-13 10.95 10.95 10.95 0 10.95 9.00
Date Open High Low Vol Cls adjCls
10-01-12 10.97 10.97 10.97 0 10.97 9.02
10-01-11 10.93 10.93 10.93 0 10.93 8.98
10-01-08 10.93 10.93 10.93 0 10.93 8.98
10-01-07 10.92 10.92 10.92 0 10.92 8.98
10-01-06 10.92 10.92 10.92 0 10.92 8.98
10-01-05 10.93 10.93 10.93 0 10.93 8.98
10-01-04 10.89 10.89 10.89 0 10.89 8.95
09-12-31 10.87 10.87 10.87 0 10.87 8.93
09-12-30 10.90 10.90 10.90 0 10.90 8.96
Date Open High Low Vol Cls adjCls
09-12-29 10.89 10.89 10.89 0 10.89 8.95
09-12-28 10.88 10.88 10.88 0 10.88 8.94
09-12-24 10.89 10.89 10.89 0 10.89 8.95
09-12-23 10.91 10.91 10.91 0 10.91 8.97
09-12-22 10.92 10.92 10.92 0 10.92 8.97
09-12-21 10.94 10.94 10.94 0 10.94 8.99
09-12-18 10.98 10.98 10.98 0 10.98 9.02
09-12-17 11.00 11.00 11.00 0 11.00 9.04
09-12-16 10.96 10.96 10.96 0 10.96 9.01
Date Open High Low Vol Cls adjCls
09-12-15 10.95 10.95 10.95 0 10.95 9.00
09-12-14 10.98 10.98 10.98 0 10.98 9.02
09-12-11 10.98 10.98 10.98 0 10.98 9.02
09-12-10 11.00 11.00 11.00 0 11.00 9.04
09-12-09 11.02 11.02 11.02 0 11.02 9.06
09-12-08 11.03 11.03 11.03 0 11.03 9.06
09-12-07 11.00 11.00 11.00 0 11.00 9.04
09-12-04 10.98 10.98 10.98 0 10.98 9.02
09-12-03 11.02 11.02 11.02 0 11.02 9.06
Date Open High Low Vol Cls adjCls
09-12-02 11.04 11.04 11.04 0 11.04 9.07
09-12-01 11.06 11.06 11.06 0 11.06 9.09
09-11-30 11.08 11.08 11.08 0 11.08 9.11
09-11-27 11.07 11.07 11.07 0 11.07 9.07
09-11-25 11.05 11.05 11.05 0 11.05 9.05
09-11-24 11.04 11.04 11.04 0 11.04 9.04
09-11-23 11.02 11.02 11.02 0 11.02 9.03
09-11-20 11.01 11.01 11.01 0 11.01 9.02
09-11-19 11.02 11.02 11.02 0 11.02 9.03
Date Open High Low Vol Cls adjCls
09-11-18 11.01 11.01 11.01 0 11.01 9.02
09-11-17 11.02 11.02 11.02 0 11.02 9.03
09-11-16 11.02 11.02 11.02 0 11.02 9.03
09-11-13 10.99 10.99 10.99 0 10.99 9.00
09-11-12 10.98 10.98 10.98 0 10.98 8.99
09-11-11 10.96 10.96 10.96 0 10.96 8.98
09-11-10 10.96 10.96 10.96 0 10.96 8.98
09-11-09 10.96 10.96 10.96 0 10.96 8.98
09-11-06 10.95 10.95 10.95 0 10.95 8.97
Date Open High Low Vol Cls adjCls
09-11-05 10.94 10.94 10.94 0 10.94 8.96
09-11-04 10.93 10.93 10.93 0 10.93 8.95
09-11-03 10.95 10.95 10.95 0 10.95 8.97
09-11-02 10.96 10.96 10.96 0 10.96 8.98
09-10-30 10.98 10.98 10.98 0 10.98 8.99
09-10-29 10.94 10.94 10.94 0 10.94 8.93
09-10-28 10.96 10.96 10.96 0 10.96 8.95
09-10-27 10.94 10.94 10.94 0 10.94 8.93
09-10-26 10.90 10.90 10.90 0 10.90 8.90
Date Open High Low Vol Cls adjCls
09-10-23 10.93 10.93 10.93 0 10.93 8.92
09-10-22 10.95 10.95 10.95 0 10.95 8.94
09-10-21 10.95 10.95 10.95 0 10.95 8.94
09-10-20 10.97 10.97 10.97 0 10.97 8.96
09-10-19 10.95 10.95 10.95 0 10.95 8.94
09-10-16 10.94 10.94 10.94 0 10.94 8.93
09-10-15 10.93 10.93 10.93 0 10.93 8.92
09-10-14 10.94 10.94 10.94 0 10.94 8.93
09-10-13 10.97 10.97 10.97 0 10.97 8.96
Date Open High Low Vol Cls adjCls
09-10-12 10.94 10.94 10.94 0 10.94 8.93
09-10-09 10.94 10.94 10.94 0 10.94 8.93
09-10-08 10.99 10.99 10.99 0 10.99 8.97
09-10-07 11.01 11.01 11.01 0 11.01 8.99
09-10-06 10.98 10.98 10.98 0 10.98 8.96
09-10-05 10.98 10.98 10.98 0 10.98 8.96
09-10-02 10.98 10.98 10.98 0 10.98 8.96
09-10-01 10.99 10.99 10.99 0 10.99 8.97
09-09-30 10.95 10.95 10.95 0 10.95 8.94
Date Open High Low Vol Cls adjCls
09-09-29 10.95 10.95 10.95 0 10.95 8.91
09-09-28 10.95 10.95 10.95 0 10.95 8.91
09-09-25 10.94 10.94 10.94 0 10.94 8.90
09-09-24 10.94 10.94 10.94 0 10.94 8.90
09-09-23 10.92 10.92 10.92 0 10.92 8.88
09-09-22 10.90 10.90 10.90 0 10.90 8.87
09-09-21 10.89 10.89 10.89 0 10.89 8.86
09-09-18 10.89 10.89 10.89 0 10.89 8.86
09-09-17 10.92 10.92 10.92 0 10.92 8.88
Date Open High Low Vol Cls adjCls
09-09-16 10.89 10.89 10.89 0 10.89 8.86
09-09-15 10.89 10.89 10.89 0 10.89 8.86
09-09-14 10.90 10.90 10.90 0 10.90 8.87
09-09-11 10.93 10.93 10.93 0 10.93 8.89
09-09-10 10.93 10.93 10.93 0 10.93 8.89
09-09-09 10.88 10.88 10.88 0 10.88 8.85
09-09-08 10.88 10.88 10.88 0 10.88 8.85
09-09-04 10.88 10.88 10.88 0 10.88 8.85
09-09-03 10.92 10.92 10.92 0 10.92 8.88
Date Open High Low Vol Cls adjCls
09-09-02 10.93 10.93 10.93 0 10.93 8.89
09-09-01 10.90 10.90 10.90 0 10.90 8.87
09-08-31 10.89 10.89 10.89 0 10.89 8.86
09-08-28 10.87 10.87 10.87 0 10.87 8.81
09-08-27 10.86 10.86 10.86 0 10.86 8.80
09-08-26 10.86 10.86 10.86 0 10.86 8.80
09-08-25 10.86 10.86 10.86 0 10.86 8.80
09-08-24 10.84 10.84 10.84 0 10.84 8.79
09-08-21 10.81 10.81 10.81 0 10.81 8.76
Date Open High Low Vol Cls adjCls
09-08-20 10.85 10.85 10.85 0 10.85 8.80
09-08-19 10.84 10.84 10.84 0 10.84 8.79
09-08-18 10.82 10.82 10.82 0 10.82 8.77
09-08-17 10.85 10.85 10.85 0 10.85 8.80
09-08-14 10.83 10.83 10.83 0 10.83 8.78
09-08-13 10.82 10.82 10.82 0 10.82 8.77
09-08-12 10.77 10.77 10.77 0 10.77 8.73
09-08-11 10.76 10.76 10.76 0 10.76 8.72
09-08-10 10.74 10.74 10.74 0 10.74 8.71
Date Open High Low Vol Cls adjCls
09-08-07 10.70 10.70 10.70 0 10.70 8.67
09-08-06 10.73 10.73 10.73 0 10.73 8.70
09-08-05 10.72 10.72 10.72 0 10.72 8.69
09-08-04 10.73 10.73 10.73 0 10.73 8.70
09-08-03 10.74 10.74 10.74 0 10.74 8.71
09-07-31 10.78 10.78 10.78 0 10.78 8.74
09-07-30 10.72 10.72 10.72 0 10.72 8.66
09-07-29 10.70 10.70 10.70 0 10.70 8.64
09-07-28 10.69 10.69 10.69 0 10.69 8.63
Date Open High Low Vol Cls adjCls
09-07-27 10.68 10.68 10.68 0 10.68 8.63
09-07-24 10.68 10.68 10.68 0 10.68 8.63
09-07-23 10.66 10.66 10.66 0 10.66 8.61
09-07-22 10.71 10.71 10.71 0 10.71 8.65
09-07-21 10.74 10.74 10.74 0 10.74 8.68
09-07-20 10.69 10.69 10.69 0 10.69 8.63
09-07-17 10.66 10.66 10.66 0 10.66 8.61
09-07-16 10.68 10.68 10.68 0 10.68 8.63
09-07-15 10.65 10.65 10.65 0 10.65 8.60
Date Open High Low Vol Cls adjCls
09-07-14 10.70 10.70 10.70 0 10.70 8.64
09-07-13 10.73 10.73 10.73 0 10.73 8.67
09-07-10 10.74 10.74 10.74 0 10.74 8.68
09-07-09 10.69 10.69 10.69 0 10.69 8.63
09-07-08 10.73 10.73 10.73 0 10.73 8.67
09-07-07 10.68 10.68 10.68 0 10.68 8.63
09-07-06 10.66 10.66 10.66 0 10.66 8.61
09-07-02 10.66 10.66 10.66 0 10.66 8.61
09-07-01 10.64 10.64 10.64 0 10.64 8.59
Date Open High Low Vol Cls adjCls
09-06-30 10.63 10.63 10.63 0 10.63 8.59
09-06-29 10.64 10.64 10.64 0 10.64 8.56
09-06-26 10.63 10.63 10.63 0 10.63 8.55
09-06-25 10.62 10.62 10.62 0 10.62 8.55
09-06-24 10.56 10.56 10.56 0 10.56 8.50
09-06-23 10.57 10.57 10.57 0 10.57 8.50
09-06-22 10.56 10.56 10.56 0 10.56 8.50
09-06-19 10.52 10.52 10.52 0 10.52 8.46
09-06-18 10.50 10.50 10.50 0 10.50 8.45
Date Open High Low Vol Cls adjCls
09-06-17 10.56 10.56 10.56 0 10.56 8.50
09-06-16 10.54 10.54 10.54 0 10.54 8.48
09-06-15 10.52 10.52 10.52 0 10.52 8.46
09-06-12 10.49 10.49 10.49 0 10.49 8.44
09-06-11 10.46 10.46 10.46 0 10.46 8.42
09-06-10 10.42 10.42 10.42 0 10.42 8.38
09-06-09 10.44 10.44 10.44 0 10.44 8.40
09-06-08 10.41 10.41 10.41 0 10.41 8.38
09-06-05 10.43 10.43 10.43 0 10.43 8.39
Date Open High Low Vol Cls adjCls
09-06-04 10.50 10.50 10.50 0 10.50 8.45
09-06-03 10.55 10.55 10.55 0 10.55 8.49
09-06-02 10.51 10.51 10.51 0 10.51 8.46
09-06-01 10.48 10.48 10.48 0 10.48 8.43
09-05-29 10.54 10.54 10.54 0 10.54 8.48
09-05-28 10.45 10.45 10.45 0 10.45 8.38
09-05-27 10.44 10.44 10.44 0 10.44 8.37
09-05-26 10.50 10.50 10.50 0 10.50 8.42
09-05-22 10.52 10.52 10.52 0 10.52 8.44
Date Open High Low Vol Cls adjCls
09-05-21 10.55 10.55 10.55 0 10.55 8.46
09-05-20 10.58 10.58 10.58 0 10.58 8.48
09-05-19 10.55 10.55 10.55 0 10.55 8.46
09-05-18 10.54 10.54 10.54 0 10.54 8.45
09-05-15 10.56 10.56 10.56 0 10.56 8.47
09-05-14 10.57 10.57 10.57 0 10.57 8.48
09-05-13 10.57 10.57 10.57 0 10.57 8.48
09-05-12 10.54 10.54 10.54 0 10.54 8.45
09-05-11 10.54 10.54 10.54 0 10.54 8.45
Date Open High Low Vol Cls adjCls
09-05-08 10.50 10.50 10.50 0 10.50 8.42
09-05-07 10.49 10.49 10.49 0 10.49 8.41
09-05-06 10.50 10.50 10.50 0 10.50 8.42
09-05-05 10.48 10.48 10.48 0 10.48 8.40
09-05-04 10.47 10.47 10.47 0 10.47 8.40
09-05-01 10.46 10.46 10.46 0 10.46 8.39
09-04-30 10.46 10.46 10.46 0 10.46 8.39
09-04-29 10.45 10.45 10.45 0 10.45 8.35
09-04-28 10.45 10.45 10.45 0 10.45 8.35
Date Open High Low Vol Cls adjCls
09-04-27 10.46 10.46 10.46 0 10.46 8.36
09-04-24 10.42 10.42 10.42 0 10.42 8.32
09-04-23 10.43 10.43 10.43 0 10.43 8.33
09-04-22 10.41 10.41 10.41 0 10.41 8.32
09-04-21 10.42 10.42 10.42 0 10.42 8.32
09-04-20 10.43 10.43 10.43 0 10.43 8.33
09-04-17 10.39 10.39 10.39 0 10.39 8.30
09-04-16 10.41 10.41 10.41 0 10.41 8.32
09-04-15 10.42 10.42 10.42 0 10.42 8.32
Date Open High Low Vol Cls adjCls
09-04-14 10.40 10.40 10.40 0 10.40 8.31
09-04-13 10.38 10.38 10.38 0 10.38 8.29
09-04-09 10.35 10.35 10.35 0 10.35 8.27
09-04-08 10.35 10.35 10.35 0 10.35 8.27
09-04-07 10.33 10.33 10.33 0 10.33 8.25
09-04-06 10.32 10.32 10.32 0 10.32 8.24
09-04-03 10.32 10.32 10.32 0 10.32 8.24
09-04-02 10.36 10.36 10.36 0 10.36 8.28
09-04-01 10.37 10.37 10.37 0 10.37 8.28
Date Open High Low Vol Cls adjCls
09-03-31 10.37 10.37 10.37 0 10.37 8.28
09-03-30 10.36 10.36 10.36 0 10.36 8.24
09-03-27 10.35 10.35 10.35 0 10.35 8.24
09-03-26 10.36 10.36 10.36 0 10.36 8.24
09-03-25 10.35 10.35 10.35 0 10.35 8.24
09-03-24 10.36 10.36 10.36 0 10.36 8.24
09-03-23 10.35 10.35 10.35 0 10.35 8.24
09-03-20 10.36 10.36 10.36 0 10.36 8.24
09-03-19 10.37 10.37 10.37 0 10.37 8.25
Date Open High Low Vol Cls adjCls
09-03-18 10.39 10.39 10.39 0 10.39 8.27
09-03-17 10.25 10.25 10.25 0 10.25 8.16
09-03-16 10.27 10.27 10.27 0 10.27 8.17
09-03-13 10.29 10.29 10.29 0 10.29 8.19
09-03-12 10.29 10.29 10.29 0 10.29 8.19
09-03-11 10.27 10.27 10.27 0 10.27 8.17
09-03-10 10.25 10.25 10.25 0 10.25 8.16
09-03-09 10.27 10.27 10.27 0 10.27 8.17
09-03-06 10.31 10.31 10.31 0 10.31 8.20
Date Open High Low Vol Cls adjCls
09-03-05 10.32 10.32 10.32 0 10.32 8.21
09-03-04 10.27 10.27 10.27 0 10.27 8.17
09-03-03 10.30 10.30 10.30 0 10.30 8.20
09-03-02 10.32 10.32 10.32 0 10.32 8.21
09-02-27 10.28 10.28 10.28 0 10.28 8.18
09-02-26 10.30 10.30 10.30 0 10.30 8.16
09-02-25 10.30 10.30 10.30 0 10.30 8.16
09-02-24 10.35 10.35 10.35 0 10.35 8.20
09-02-23 10.37 10.37 10.37 0 10.37 8.22
Date Open High Low Vol Cls adjCls
09-02-20 10.38 10.38 10.38 0 10.38 8.23
09-02-19 10.37 10.37 10.37 0 10.37 8.22
09-02-18 10.41 10.41 10.41 0 10.41 8.25
09-02-17 10.44 10.44 10.44 0 10.44 8.27
09-02-13 10.38 10.38 10.38 0 10.38 8.23
09-02-12 10.43 10.43 10.43 0 10.43 8.27
09-02-11 10.42 10.42 10.42 0 10.42 8.26
09-02-10 10.39 10.39 10.39 0 10.39 8.23
09-02-09 10.32 10.32 10.32 0 10.32 8.18
Date Open High Low Vol Cls adjCls
09-02-06 10.32 10.32 10.32 0 10.32 8.18
09-02-05 10.33 10.33 10.33 0 10.33 8.19
09-02-04 10.32 10.32 10.32 0 10.32 8.18
09-02-03 10.33 10.33 10.33 0 10.33 8.19
09-02-02 10.37 10.37 10.37 0 10.37 8.22
09-01-30 10.33 10.33 10.33 0 10.33 8.19
09-01-29 10.33 10.33 10.33 0 10.33 8.16
09-01-28 10.37 10.37 10.37 0 10.37 8.19
09-01-27 10.39 10.39 10.39 0 10.39 8.20
Date Open High Low Vol Cls adjCls
09-01-26 10.35 10.35 10.35 0 10.35 8.17
09-01-23 10.35 10.35 10.35 0 10.35 8.17
09-01-22 10.34 10.34 10.34 0 10.34 8.16
09-01-21 10.35 10.35 10.35 0 10.35 8.17
09-01-20 10.40 10.40 10.40 0 10.40 8.21
09-01-16 10.41 10.41 10.41 0 10.41 8.22
09-01-15 10.43 10.43 10.43 0 10.43 8.23
09-01-14 10.43 10.43 10.43 0 10.43 8.23
09-01-13 10.43 10.43 10.43 0 10.43 8.23
Date Open High Low Vol Cls adjCls
09-01-12 10.43 10.43 10.43 0 10.43 8.23
09-01-09 10.39 10.39 10.39 0 10.39 8.20
09-01-08 10.36 10.36 10.36 0 10.36 8.18
09-01-07 10.33 10.33 10.33 0 10.33 8.16
09-01-06 10.29 10.29 10.29 0 10.29 8.12
09-01-05 10.24 10.24 10.24 0 10.24 8.08
09-01-02 10.23 10.23 10.23 0 10.23 8.08
08-12-31 10.29 10.29 10.29 0 10.29 8.12
08-12-30 10.32 10.32 10.32 0 10.32 8.15
Date Open High Low Vol Cls adjCls
08-12-29 10.30 10.30 10.30 0 10.30 8.13
08-12-26 10.29 10.29 10.29 0 10.29 8.12
08-12-24 10.27 10.27 10.27 0 10.27 8.11
08-12-23 10.28 10.28 10.28 0 10.28 8.11
08-12-22 10.27 10.27 10.27 0 10.27 8.11
08-12-19 10.28 10.28 10.28 0 10.28 8.11
08-12-18 10.29 10.29 10.29 0 10.29 8.12
08-12-17 10.25 10.25 10.25 0 10.25 8.09
08-12-16 10.21 10.21 10.21 0 10.21 8.06
Date Open High Low Vol Cls adjCls
08-12-15 10.15 10.15 10.15 0 10.15 8.01
08-12-12 10.14 10.14 10.14 0 10.14 8.00
08-12-11 10.13 10.13 10.13 0 10.13 8.00
08-12-10 10.11 10.11 10.11 0 10.11 7.98
08-12-09 10.09 10.09 10.09 0 10.09 7.96
08-12-08 10.07 10.07 10.07 0 10.07 7.95
08-12-05 10.09 10.09 10.09 0 10.09 7.96
08-12-04 10.12 10.12 10.12 0 10.12 7.99
08-12-03 10.08 10.08 10.08 0 10.08 7.96
Date Open High Low Vol Cls adjCls
08-12-02 10.08 10.08 10.08 0 10.08 7.96
08-12-01 10.07 10.07 10.07 0 10.07 7.95
08-11-28 10.03 10.03 10.03 0 10.03 7.92
08-11-26 10.02 10.02 10.02 0 10.02 7.88
08-11-25 9.99 9.99 9.99 0 9.99 7.86
08-11-24 9.87 9.87 9.87 0 9.87 7.76
08-11-21 9.91 9.91 9.91 0 9.91 7.79
08-11-20 9.92 9.92 9.92 0 9.92 7.80
08-11-19 9.91 9.91 9.91 0 9.91 7.79
Date Open High Low Vol Cls adjCls
08-11-18 9.91 9.91 9.91 0 9.91 7.79
08-11-17 9.89 9.89 9.89 0 9.89 7.78
08-11-14 9.89 9.89 9.89 0 9.89 7.78
08-11-13 9.87 9.87 9.87 0 9.87 7.76
08-11-12 9.91 9.91 9.91 0 9.91 7.79
08-11-11 9.87 9.87 9.87 0 9.87 7.76
08-11-10 9.87 9.87 9.87 0 9.87 7.76
08-11-07 9.86 9.86 9.86 0 9.86 7.75
08-11-06 9.88 9.88 9.88 0 9.88 7.77
Date Open High Low Vol Cls adjCls
08-11-05 9.89 9.89 9.89 0 9.89 7.78
08-11-04 9.85 9.85 9.85 0 9.85 7.75
08-11-03 9.78 9.78 9.78 0 9.78 7.69
08-10-31 9.75 9.75 9.75 0 9.75 7.67
08-10-30 9.78 9.78 9.78 0 9.78 7.66
08-10-29 9.80 9.80 9.80 0 9.80 7.67
08-10-28 9.81 9.81 9.81 0 9.81 7.68
08-10-27 9.86 9.86 9.86 0 9.86 7.72
08-10-24 9.90 9.90 9.90 0 9.90 7.75
Date Open High Low Vol Cls adjCls
08-10-23 9.99 9.99 9.99 0 9.99 7.82
08-10-22 9.98 9.98 9.98 0 9.98 7.81
08-10-21 9.97 9.97 9.97 0 9.97 7.81
08-10-20 9.89 9.89 9.89 0 9.89 7.74
08-10-17 9.86 9.86 9.86 0 9.86 7.72
08-10-16 9.88 9.88 9.88 0 9.88 7.74
08-10-15 9.89 9.89 9.89 0 9.89 7.74
08-10-14 9.90 9.90 9.90 0 9.90 7.75
08-10-13 9.96 9.96 9.96 0 9.96 7.80
Date Open High Low Vol Cls adjCls
08-10-10 9.96 9.96 9.96 0 9.96 7.80
08-10-09 10.05 10.05 10.05 0 10.05 7.87
08-10-08 10.14 10.14 10.14 0 10.14 7.94
08-10-07 10.26 10.26 10.26 0 10.26 8.03
08-10-06 10.30 10.30 10.30 0 10.30 8.07
08-10-03 10.24 10.24 10.24 0 10.24 8.02
08-10-02 10.24 10.24 10.24 0 10.24 8.02
08-10-01 10.23 10.23 10.23 0 10.23 8.01
08-09-30 10.21 10.21 10.21 0 10.21 7.99
Date Open High Low Vol Cls adjCls
08-09-29 10.33 10.33 10.33 0 10.33 8.05
08-09-26 10.25 10.25 10.25 0 10.25 7.99
08-09-25 10.27 10.27 10.27 0 10.27 8.01
08-09-24 10.33 10.33 10.33 0 10.33 8.05
08-09-23 10.32 10.32 10.32 0 10.32 8.05
08-09-22 10.33 10.33 10.33 0 10.33 8.05
08-09-19 10.35 10.35 10.35 0 10.35 8.07
08-09-18 10.45 10.45 10.45 0 10.45 8.15
08-09-17 10.48 10.48 10.48 0 10.48 8.17
Date Open High Low Vol Cls adjCls
08-09-16 10.47 10.47 10.47 0 10.47 8.16
08-09-15 10.53 10.53 10.53 0 10.53 8.21
08-09-12 10.46 10.46 10.46 0 10.46 8.16
08-09-11 10.50 10.50 10.50 0 10.50 8.19
08-09-10 10.50 10.50 10.50 0 10.50 8.19
08-09-09 10.52 10.52 10.52 0 10.52 8.20
08-09-08 10.51 10.51 10.51 0 10.51 8.19
08-09-05 10.47 10.47 10.47 0 10.47 8.16
08-09-04 10.48 10.48 10.48 0 10.48 8.17
Date Open High Low Vol Cls adjCls
08-09-03 10.46 10.46 10.46 0 10.46 8.16
08-09-02 10.44 10.44 10.44 0 10.44 8.14
08-08-29 10.41 10.41 10.41 0 10.41 8.12
08-08-28 10.42 10.42 10.42 0 10.42 8.09
08-08-27 10.43 10.43 10.43 0 10.43 8.10
08-08-26 10.42 10.42 10.42 0 10.42 8.09
08-08-25 10.42 10.42 10.42 0 10.42 8.09
08-08-22 10.38 10.38 10.38 0 10.38 8.06
08-08-21 10.40 10.40 10.40 0 10.40 8.08
Date Open High Low Vol Cls adjCls
08-08-20 10.42 10.42 10.42 0 10.42 8.09
08-08-19 10.39 10.39 10.39 0 10.39 8.07
08-08-18 10.40 10.40 10.40 0 10.40 8.08
08-08-15 10.39 10.39 10.39 0 10.39 8.07
08-08-14 10.37 10.37 10.37 0 10.37 8.06
08-08-13 10.35 10.35 10.35 0 10.35 8.04
08-08-12 10.37 10.37 10.37 0 10.37 8.06
08-08-11 10.33 10.33 10.33 0 10.33 8.02
08-08-08 10.36 10.36 10.36 0 10.36 8.05
Date Open High Low Vol Cls adjCls
08-08-07 10.37 10.37 10.37 0 10.37 8.06
08-08-06 10.32 10.32 10.32 0 10.32 8.02
08-08-05 10.34 10.34 10.34 0 10.34 8.03
08-08-04 10.35 10.35 10.35 0 10.35 8.04
08-08-01 10.37 10.37 10.37 0 10.37 8.06
08-07-31 10.37 10.37 10.37 0 10.37 8.06
08-07-30 10.34 10.34 10.34 0 10.34 8.00
08-07-29 10.34 10.34 10.34 0 10.34 8.00
08-07-28 10.35 10.35 10.35 0 10.35 8.01
Date Open High Low Vol Cls adjCls
08-07-25 10.31 10.31 10.31 0 10.31 7.98
08-07-24 10.36 10.36 10.36 0 10.36 8.02
08-07-23 10.29 10.29 10.29 0 10.29 7.96
08-07-22 10.30 10.30 10.30 0 10.30 7.97
08-07-21 10.33 10.33 10.33 0 10.33 7.99
08-07-18 10.31 10.31 10.31 0 10.31 7.98
08-07-17 10.34 10.34 10.34 0 10.34 8.00
08-07-16 10.42 10.42 10.42 0 10.42 8.06
08-07-15 10.46 10.46 10.46 0 10.46 8.09
Date Open High Low Vol Cls adjCls
08-07-14 10.45 10.45 10.45 0 10.45 8.09
08-07-11 10.41 10.41 10.41 0 10.41 8.05
08-07-10 10.48 10.48 10.48 0 10.48 8.11
08-07-09 10.47 10.47 10.47 0 10.47 8.10
08-07-08 10.45 10.45 10.45 0 10.45 8.09
08-07-07 10.43 10.43 10.43 0 10.43 8.07
08-07-03 10.41 10.41 10.41 0 10.41 8.05
08-07-02 10.42 10.42 10.42 0 10.42 8.06
08-07-01 10.40 10.40 10.40 0 10.40 8.05
Date Open High Low Vol Cls adjCls
08-06-30 10.42 10.42 10.42 0 10.42 8.06
08-06-27 10.41 10.41 10.41 0 10.41 8.02
08-06-26 10.40 10.40 10.40 0 10.40 8.01
08-06-25 10.37 10.37 10.37 0 10.37 7.99
08-06-24 10.37 10.37 10.37 0 10.37 7.99
08-06-23 10.35 10.35 10.35 0 10.35 7.98
08-06-20 10.37 10.37 10.37 0 10.37 7.99
08-06-19 10.35 10.35 10.35 0 10.35 7.98
08-06-18 10.38 10.38 10.38 0 10.38 8.00
Date Open High Low Vol Cls adjCls
08-06-17 10.33 10.33 10.33 0 10.33 7.96
08-06-16 10.31 10.31 10.31 0 10.31 7.95
08-06-13 10.30 10.30 10.30 0 10.30 7.94
08-06-12 10.33 10.33 10.33 0 10.33 7.96
08-06-11 10.40 10.40 10.40 0 10.40 8.01
08-06-10 10.37 10.37 10.37 0 10.37 7.99
08-06-09 10.43 10.43 10.43 0 10.43 8.04
08-06-06 10.49 10.49 10.49 0 10.49 8.08
08-06-05 10.45 10.45 10.45 0 10.45 8.05
Date Open High Low Vol Cls adjCls
08-06-04 10.49 10.49 10.49 0 10.49 8.08
08-06-03 10.51 10.51 10.51 0 10.51 8.10
08-06-02 10.48 10.48 10.48 0 10.48 8.08
08-05-30 10.44 10.44 10.44 0 10.44 8.05
08-05-29 10.43 10.43 10.43 0 10.43 8.01
08-05-28 10.46 10.46 10.46 0 10.46 8.03
08-05-27 10.51 10.51 10.51 0 10.51 8.07
08-05-23 10.55 10.55 10.55 0 10.55 8.10
08-05-22 10.51 10.51 10.51 0 10.51 8.07
Date Open High Low Vol Cls adjCls
08-05-21 10.56 10.56 10.56 0 10.56 8.11
08-05-20 10.59 10.59 10.59 0 10.59 8.13
08-05-19 10.56 10.56 10.56 0 10.56 8.11
08-05-16 10.55 10.55 10.55 0 10.55 8.10
08-05-15 10.55 10.55 10.55 0 10.55 8.10
08-05-14 10.49 10.49 10.49 0 10.49 8.05
08-05-13 10.51 10.51 10.51 0 10.51 8.07
08-05-12 10.57 10.57 10.57 0 10.57 8.12
08-05-09 10.58 10.58 10.58 0 10.58 8.12
Date Open High Low Vol Cls adjCls
08-05-08 10.58 10.58 10.58 0 10.58 8.12
08-05-07 10.54 10.54 10.54 0 10.54 8.09
08-05-06 10.53 10.53 10.53 0 10.53 8.08
08-05-05 10.54 10.54 10.54 0 10.54 8.09
08-05-02 10.53 10.53 10.53 0 10.53 8.08
08-05-01 10.56 10.56 10.56 0 10.56 8.11
08-04-30 10.55 10.55 10.55 0 10.55 8.10
08-04-29 10.52 10.52 10.52 0 10.52 8.05
08-04-28 10.51 10.51 10.51 0 10.51 8.04
Date Open High Low Vol Cls adjCls
08-04-25 10.48 10.48 10.48 0 10.48 8.02
08-04-24 10.50 10.50 10.50 0 10.50 8.03
08-04-23 10.54 10.54 10.54 0 10.54 8.06
08-04-22 10.55 10.55 10.55 0 10.55 8.07
08-04-21 10.55 10.55 10.55 0 10.55 8.07
08-04-18 10.52 10.52 10.52 0 10.52 8.05
08-04-17 10.51 10.51 10.51 0 10.51 8.04
08-04-16 10.53 10.53 10.53 0 10.53 8.05
08-04-15 10.59 10.59 10.59 0 10.59 8.10
Date Open High Low Vol Cls adjCls
08-04-14 10.62 10.62 10.62 0 10.62 8.12
08-04-11 10.64 10.64 10.64 0 10.64 8.14
08-04-10 10.61 10.61 10.61 0 10.61 8.11
08-04-09 10.64 10.64 10.64 0 10.64 8.14
08-04-08 10.59 10.59 10.59 0 10.59 8.10
08-04-07 10.59 10.59 10.59 0 10.59 8.10
08-04-04 10.62 10.62 10.62 0 10.62 8.12
08-04-03 10.55 10.55 10.55 0 10.55 8.07
08-04-02 10.55 10.55 10.55 0 10.55 8.07
Date Open High Low Vol Cls adjCls
08-04-01 10.57 10.57 10.57 0 10.57 8.08
08-03-31 10.63 10.63 10.63 0 10.63 8.13
08-03-28 10.62 10.62 10.62 0 10.62 8.09
08-03-27 10.58 10.58 10.58 0 10.58 8.06
08-03-26 10.61 10.61 10.61 0 10.61 8.08
08-03-25 10.60 10.60 10.60 0 10.60 8.08
08-03-24 10.60 10.60 10.60 0 10.60 8.08
08-03-20 10.68 10.68 10.68 0 10.68 8.14
08-03-19 10.68 10.68 10.68 0 10.68 8.14
Date Open High Low Vol Cls adjCls
08-03-18 10.63 10.63 10.63 0 10.63 8.10
08-03-17 10.70 10.70 10.70 0 10.70 8.15
08-03-14 10.64 10.64 10.64 0 10.64 8.11
08-03-13 10.59 10.59 10.59 0 10.59 8.07
08-03-12 10.62 10.62 10.62 0 10.62 8.09
08-03-11 10.56 10.56 10.56 0 10.56 8.05
08-03-10 10.63 10.63 10.63 0 10.63 8.10
08-03-07 10.60 10.60 10.60 0 10.60 8.08
08-03-06 10.57 10.57 10.57 0 10.57 8.05
Date Open High Low Vol Cls adjCls
08-03-05 10.58 10.58 10.58 0 10.58 8.06
08-03-04 10.65 10.65 10.65 0 10.65 8.11
08-03-03 10.68 10.68 10.68 0 10.68 8.14
08-02-29 10.69 10.69 10.69 0 10.69 8.14
08-02-28 10.61 10.61 10.61 0 10.61 8.05
08-02-27 10.54 10.54 10.54 0 10.54 8.00
08-02-26 10.53 10.53 10.53 0 10.53 7.99
08-02-25 10.49 10.49 10.49 0 10.49 7.96
08-02-22 10.55 10.55 10.55 0 10.55 8.01
Date Open High Low Vol Cls adjCls
08-02-21 10.56 10.56 10.56 0 10.56 8.01
08-02-20 10.49 10.49 10.49 0 10.49 7.96
08-02-19 10.51 10.51 10.51 0 10.51 7.98
08-02-15 10.57 10.57 10.57 0 10.57 8.02
08-02-14 10.56 10.56 10.56 0 10.56 8.01
08-02-13 10.63 10.63 10.63 0 10.63 8.07
08-02-12 10.63 10.63 10.63 0 10.63 8.07
08-02-11 10.66 10.66 10.66 0 10.66 8.09
08-02-08 10.65 10.65 10.65 0 10.65 8.08
Date Open High Low Vol Cls adjCls
08-02-07 10.62 10.62 10.62 0 10.62 8.06
08-02-06 10.68 10.68 10.68 0 10.68 8.10
08-02-05 10.70 10.70 10.70 0 10.70 8.12
08-02-04 10.67 10.67 10.67 0 10.67 8.10
08-02-01 10.69 10.69 10.69 0 10.69 8.11
08-01-31 10.67 10.67 10.67 0 10.67 8.10
08-01-30 10.63 10.63 10.63 0 10.63 8.04
08-01-29 10.66 10.66 10.66 0 10.66 8.06
08-01-28 10.69 10.69 10.69 0 10.69 8.08
Date Open High Low Vol Cls adjCls
08-01-25 10.68 10.68 10.68 0 10.68 8.07
08-01-24 10.65 10.65 10.65 0 10.65 8.05
08-01-23 10.76 10.76 10.76 0 10.76 8.13
08-01-22 10.74 10.74 10.74 0 10.74 8.12
08-01-18 10.68 10.68 10.68 0 10.68 8.07
08-01-17 10.67 10.67 10.67 0 10.67 8.07
08-01-16 10.65 10.65 10.65 0 10.65 8.05
08-01-15 10.66 10.66 10.66 0 10.66 8.06
08-01-14 10.63 10.63 10.63 0 10.63 8.04
Date Open High Low Vol Cls adjCls
08-01-11 10.62 10.62 10.62 0 10.62 8.03
08-01-10 10.58 10.58 10.58 0 10.58 8.00
08-01-09 10.63 10.63 10.63 0 10.63 8.04
08-01-08 10.61 10.61 10.61 0 10.61 8.02
08-01-07 10.61 10.61 10.61 0 10.61 8.02
08-01-04 10.61 10.61 10.61 0 10.61 8.02
08-01-03 10.58 10.58 10.58 0 10.58 8.00
08-01-02 10.58 10.58 10.58 0 10.58 8.00
07-12-31 10.51 10.51 10.51 0 10.51 7.95
Date Open High Low Vol Cls adjCls
07-12-28 10.49 10.49 10.49 0 10.49 7.90
07-12-27 10.43 10.43 10.43 0 10.43 7.85
07-12-26 10.39 10.39 10.39 0 10.39 7.82
07-12-24 10.43 10.43 10.43 0 10.43 7.85
07-12-21 10.44 10.44 10.44 0 10.44 7.86
07-12-20 10.51 10.51 10.51 0 10.51 7.91
07-12-19 10.49 10.49 10.49 0 10.49 7.90
07-12-18 10.46 10.46 10.46 0 10.46 7.88
07-12-17 10.42 10.42 10.42 0 10.42 7.85
Date Open High Low Vol Cls adjCls
07-12-14 10.40 10.40 10.40 0 10.40 7.83
07-12-13 10.44 10.44 10.44 0 10.44 7.86
07-12-12 10.48 10.48 10.48 0 10.48 7.89
07-12-11 10.51 10.51 10.51 0 10.51 7.91
07-12-10 10.43 10.43 10.43 0 10.43 7.85
07-12-07 10.45 10.45 10.45 0 10.45 7.87
07-12-06 10.52 10.52 10.52 0 10.52 7.92
07-12-05 10.57 10.57 10.57 0 10.57 7.96
07-12-04 10.58 10.58 10.58 0 10.58 7.97
Date Open High Low Vol Cls adjCls
07-12-03 10.58 10.58 10.58 0 10.58 7.97
07-11-30 10.55 10.55 10.55 0 10.55 7.94
07-11-29 10.55 10.55 10.55 0 10.55 7.91
07-11-28 10.52 10.52 10.52 0 10.52 7.89
07-11-27 10.56 10.56 10.56 0 10.56 7.92
07-11-26 10.61 10.61 10.61 0 10.61 7.96
07-11-23 10.54 10.54 10.54 0 10.54 7.91
07-11-21 10.53 10.53 10.53 0 10.53 7.90
07-11-20 10.51 10.51 10.51 0 10.51 7.88
Date Open High Low Vol Cls adjCls
07-11-19 10.51 10.51 10.51 0 10.51 7.88
07-11-16 10.49 10.49 10.49 0 10.49 7.87
07-11-15 10.49 10.49 10.49 0 10.49 7.87
07-11-14 10.44 10.44 10.44 0 10.44 7.83
07-11-13 10.44 10.44 10.44 0 10.44 7.83
07-11-12 10.47 10.47 10.47 0 10.47 7.85
07-11-09 10.47 10.47 10.47 0 10.47 7.85
07-11-08 10.45 10.45 10.45 0 10.45 7.84
07-11-07 10.43 10.43 10.43 0 10.43 7.82
Date Open High Low Vol Cls adjCls
07-11-06 10.42 10.42 10.42 0 10.42 7.82
07-11-05 10.45 10.45 10.45 0 10.45 7.84
07-11-02 10.47 10.47 10.47 0 10.47 7.85
07-11-01 10.44 10.44 10.44 0 10.44 7.83
07-10-31 10.39 10.39 10.39 0 10.39 7.79
07-10-30 10.44 10.44 10.44 0 10.44 7.80
07-10-29 10.44 10.44 10.44 0 10.44 7.80
07-10-26 10.43 10.43 10.43 0 10.43 7.79
07-10-25 10.45 10.45 10.45 0 10.45 7.81
Date Open High Low Vol Cls adjCls
07-10-24 10.46 10.46 10.46 0 10.46 7.81
07-10-23 10.43 10.43 10.43 0 10.43 7.79
07-10-22 10.43 10.43 10.43 0 10.43 7.79
07-10-19 10.43 10.43 10.43 0 10.43 7.79
07-10-18 10.39 10.39 10.39 0 10.39 7.76
07-10-17 10.36 10.36 10.36 0 10.36 7.74
07-10-16 10.31 10.31 10.31 0 10.31 7.70
07-10-15 10.30 10.30 10.30 0 10.30 7.69
07-10-12 10.29 10.29 10.29 0 10.29 7.69
Date Open High Low Vol Cls adjCls
07-10-11 10.31 10.31 10.31 0 10.31 7.70
07-10-10 10.30 10.30 10.30 0 10.30 7.69
07-10-09 10.30 10.30 10.30 0 10.30 7.69
07-10-08 10.31 10.31 10.31 0 10.31 7.70
07-10-05 10.31 10.31 10.31 0 10.31 7.70
07-10-04 10.36 10.36 10.36 0 10.36 7.74
07-10-03 10.35 10.35 10.35 0 10.35 7.73
07-10-02 10.35 10.35 10.35 0 10.35 7.73
07-10-01 10.34 10.34 10.34 0 10.34 7.72
Date Open High Low Vol Cls adjCls
07-09-28 10.33 10.33 10.33 0 10.33 7.72
07-09-27 10.33 10.33 10.33 0 10.33 7.69
07-09-26 10.31 10.31 10.31 0 10.31 7.67
07-09-25 10.31 10.31 10.31 0 10.31 7.67
07-09-24 10.30 10.30 10.30 0 10.30 7.66
07-09-21 10.29 10.29 10.29 0 10.29 7.66
07-09-20 10.27 10.27 10.27 0 10.27 7.64
07-09-19 10.34 10.34 10.34 0 10.34 7.69
07-09-18 10.35 10.35 10.35 0 10.35 7.70
Date Open High Low Vol Cls adjCls
07-09-17 10.34 10.34 10.34 0 10.34 7.69
07-09-14 10.34 10.34 10.34 0 10.34 7.69
07-09-13 10.33 10.33 10.33 0 10.33 7.69
07-09-12 10.37 10.37 10.37 0 10.37 7.72
07-09-11 10.39 10.39 10.39 0 10.39 7.73
07-09-10 10.42 10.42 10.42 0 10.42 7.75
07-09-07 10.40 10.40 10.40 0 10.40 7.74
07-09-06 10.34 10.34 10.34 0 10.34 7.69
07-09-05 10.35 10.35 10.35 0 10.35 7.70
Date Open High Low Vol Cls adjCls
07-09-04 10.31 10.31 10.31 0 10.31 7.67
07-08-31 10.32 10.32 10.32 0 10.32 7.68
07-08-30 10.34 10.34 10.34 0 10.34 7.66
07-08-29 10.32 10.32 10.32 0 10.32 7.65
07-08-28 10.33 10.33 10.33 0 10.33 7.66
07-08-27 10.30 10.30 10.30 0 10.30 7.64
07-08-24 10.28 10.28 10.28 0 10.28 7.62
07-08-23 10.29 10.29 10.29 0 10.29 7.63
07-08-22 10.29 10.29 10.29 0 10.29 7.63
Date Open High Low Vol Cls adjCls
07-08-21 10.32 10.32 10.32 0 10.32 7.65
07-08-20 10.29 10.29 10.29 0 10.29 7.63
07-08-17 10.28 10.28 10.28 0 10.28 7.62
07-08-16 10.30 10.30 10.30 0 10.30 7.64
07-08-15 10.25 10.25 10.25 0 10.25 7.60
07-08-14 10.25 10.25 10.25 0 10.25 7.60
07-08-13 10.23 10.23 10.23 0 10.23 7.58
07-08-10 10.23 10.23 10.23 0 10.23 7.58
07-08-09 10.23 10.23 10.23 0 10.23 7.58
Date Open High Low Vol Cls adjCls
07-08-08 10.20 10.20 10.20 0 10.20 7.56
07-08-07 10.24 10.24 10.24 0 10.24 7.59
07-08-06 10.25 10.25 10.25 0 10.25 7.60
07-08-03 10.26 10.26 10.26 0 10.26 7.61
07-08-02 10.23 10.23 10.23 0 10.23 7.58
07-08-01 10.23 10.23 10.23 0 10.23 7.58
07-07-31 10.23 10.23 10.23 0 10.23 7.58
07-07-30 10.21 10.21 10.21 0 10.21 7.54
07-07-27 10.23 10.23 10.23 0 10.23 7.55
Date Open High Low Vol Cls adjCls
07-07-26 10.24 10.24 10.24 0 10.24 7.56
07-07-25 10.21 10.21 10.21 0 10.21 7.54
07-07-24 10.20 10.20 10.20 0 10.20 7.53
07-07-23 10.19 10.19 10.19 0 10.19 7.52
07-07-20 10.20 10.20 10.20 0 10.20 7.53
07-07-19 10.17 10.17 10.17 0 10.17 7.51
07-07-18 10.18 10.18 10.18 0 10.18 7.52
07-07-17 10.15 10.15 10.15 0 10.15 7.49
07-07-16 10.17 10.17 10.17 0 10.17 7.51
Date Open High Low Vol Cls adjCls
07-07-13 10.15 10.15 10.15 0 10.15 7.49
07-07-12 10.14 10.14 10.14 0 10.14 7.49
07-07-11 10.16 10.16 10.16 0 10.16 7.50
07-07-10 10.18 10.18 10.18 0 10.18 7.52
07-07-09 10.13 10.13 10.13 0 10.13 7.48
07-07-06 10.11 10.11 10.11 0 10.11 7.46
07-07-05 10.13 10.13 10.13 0 10.13 7.48
07-07-03 10.18 10.18 10.18 0 10.18 7.52
07-07-02 10.18 10.18 10.18 0 10.18 7.52
Date Open High Low Vol Cls adjCls
07-06-29 10.18 10.18 10.18 0 10.18 7.52
07-06-28 10.15 10.15 10.15 0 10.15 7.47
07-06-27 10.17 10.17 10.17 0 10.17 7.48
07-06-26 10.16 10.16 10.16 0 10.16 7.47
07-06-25 10.17 10.17 10.17 0 10.17 7.48
07-06-22 10.14 10.14 10.14 0 10.14 7.46
07-06-21 10.13 10.13 10.13 0 10.13 7.45
07-06-20 10.15 10.15 10.15 0 10.15 7.47
07-06-19 10.17 10.17 10.17 0 10.17 7.48
Date Open High Low Vol Cls adjCls
07-06-18 10.14 10.14 10.14 0 10.14 7.46
07-06-15 10.13 10.13 10.13 0 10.13 7.45
07-06-14 10.10 10.10 10.10 0 10.10 7.43
07-06-13 10.11 10.11 10.11 0 10.11 7.44
07-06-12 10.09 10.09 10.09 0 10.09 7.42
07-06-11 10.14 10.14 10.14 0 10.14 7.46
07-06-08 10.14 10.14 10.14 0 10.14 7.46
07-06-07 10.15 10.15 10.15 0 10.15 7.47
07-06-06 10.21 10.21 10.21 0 10.21 7.51
Date Open High Low Vol Cls adjCls
07-06-05 10.21 10.21 10.21 0 10.21 7.51
07-06-04 10.23 10.23 10.23 0 10.23 7.52
07-06-01 10.22 10.22 10.22 0 10.22 7.52
07-05-31 10.25 10.25 10.25 0 10.25 7.54
07-05-30 10.26 10.26 10.26 0 10.26 7.52
07-05-29 10.26 10.26 10.26 0 10.26 7.52
07-05-25 10.27 10.27 10.27 0 10.27 7.52
07-05-24 10.27 10.27 10.27 0 10.27 7.52
07-05-23 10.27 10.27 10.27 0 10.27 7.52
Date Open High Low Vol Cls adjCls
07-05-22 10.29 10.29 10.29 0 10.29 7.54
07-05-21 10.30 10.30 10.30 0 10.30 7.55
07-05-18 10.30 10.30 10.30 0 10.30 7.55
07-05-17 10.32 10.32 10.32 0 10.32 7.56
07-05-16 10.34 10.34 10.34 0 10.34 7.58
07-05-15 10.34 10.34 10.34 0 10.34 7.58
07-05-14 10.35 10.35 10.35 0 10.35 7.58
07-05-11 10.35 10.35 10.35 0 10.35 7.58
07-05-10 10.36 10.36 10.36 0 10.36 7.59
Date Open High Low Vol Cls adjCls
07-05-09 10.35 10.35 10.35 0 10.35 7.58
07-05-08 10.37 10.37 10.37 0 10.37 7.60
07-05-07 10.37 10.37 10.37 0 10.37 7.60
07-05-04 10.37 10.37 10.37 0 10.37 7.60
07-05-03 10.36 10.36 10.36 0 10.36 7.59
07-05-02 10.37 10.37 10.37 0 10.37 7.60
07-05-01 10.37 10.37 10.37 0 10.37 7.60
07-04-30 10.38 10.38 10.38 0 10.38 7.61
07-04-27 10.35 10.35 10.35 0 10.35 7.55
Date Open High Low Vol Cls adjCls
07-04-26 10.35 10.35 10.35 0 10.35 7.55
07-04-25 10.37 10.37 10.37 0 10.37 7.57
07-04-24 10.38 10.38 10.38 0 10.38 7.57
07-04-23 10.37 10.37 10.37 0 10.37 7.57
07-04-20 10.36 10.36 10.36 0 10.36 7.56
07-04-19 10.36 10.36 10.36 0 10.36 7.56
07-04-18 10.37 10.37 10.37 0 10.37 7.57
07-04-17 10.35 10.35 10.35 0 10.35 7.55
07-04-16 10.33 10.33 10.33 0 10.33 7.54
Date Open High Low Vol Cls adjCls
07-04-13 10.32 10.32 10.32 0 10.32 7.53
07-04-12 10.33 10.33 10.33 0 10.33 7.54
07-04-11 10.33 10.33 10.33 0 10.33 7.54
07-04-10 10.33 10.33 10.33 0 10.33 7.54
07-04-09 10.32 10.32 10.32 0 10.32 7.53
07-04-05 10.36 10.36 10.36 0 10.36 7.56
07-04-04 10.37 10.37 10.37 0 10.37 7.57
07-04-03 10.36 10.36 10.36 0 10.36 7.56
07-04-02 10.37 10.37 10.37 0 10.37 7.57
Date Open High Low Vol Cls adjCls
07-03-30 10.37 10.37 10.37 0 10.37 7.57
07-03-29 10.38 10.38 10.38 0 10.38 7.55
07-03-28 10.39 10.39 10.39 0 10.39 7.55
07-03-27 10.39 10.39 10.39 0 10.39 7.55
07-03-26 10.40 10.40 10.40 0 10.40 7.56
07-03-23 10.39 10.39 10.39 0 10.39 7.55
07-03-22 10.40 10.40 10.40 0 10.40 7.56
07-03-21 10.43 10.43 10.43 0 10.43 7.58
07-03-20 10.41 10.41 10.41 0 10.41 7.57
Date Open High Low Vol Cls adjCls
07-03-19 10.40 10.40 10.40 0 10.40 7.56
07-03-16 10.41 10.41 10.41 0 10.41 7.57
07-03-15 10.41 10.41 10.41 0 10.41 7.57
07-03-14 10.42 10.42 10.42 0 10.42 7.58
07-03-13 10.43 10.43 10.43 0 10.43 7.58
07-03-12 10.41 10.41 10.41 0 10.41 7.57
07-03-09 10.39 10.39 10.39 0 10.39 7.55
07-03-08 10.42 10.42 10.42 0 10.42 7.58
07-03-07 10.42 10.42 10.42 0 10.42 7.58
Date Open High Low Vol Cls adjCls
07-03-06 10.41 10.41 10.41 0 10.41 7.57
07-03-05 10.41 10.41 10.41 0 10.41 7.57
07-03-02 10.42 10.42 10.42 0 10.42 7.58
07-03-01 10.40 10.40 10.40 0 10.40 7.56
07-02-28 10.41 10.41 10.41 0 10.41 7.57
07-02-27 10.42 10.42 10.42 0 10.42 7.58
07-02-26 10.37 10.37 10.37 0 10.37 7.54
07-02-23 10.35 10.35 10.35 0 10.35 7.52
07-02-22 10.35 10.35 10.35 0 10.35 7.52
Date Open High Low Vol Cls adjCls
07-02-21 10.35 10.35 10.35 0 10.35 7.52
07-02-20 10.35 10.35 10.35 0 10.35 7.52
07-02-16 10.35 10.35 10.35 0 10.35 7.52
07-02-15 10.34 10.34 10.34 0 10.34 7.52
07-02-14 10.33 10.33 10.33 0 10.33 7.51
07-02-13 10.30 10.30 10.30 0 10.30 7.49
07-02-12 10.30 10.30 10.30 0 10.30 7.49
07-02-09 10.31 10.31 10.31 0 10.31 7.50
07-02-08 10.33 10.33 10.33 0 10.33 7.51
Date Open High Low Vol Cls adjCls
07-02-07 10.33 10.33 10.33 0 10.33 7.51
07-02-06 10.32 10.32 10.32 0 10.32 7.50
07-02-05 10.30 10.30 10.30 0 10.30 7.49
07-02-02 10.29 10.29 10.29 0 10.29 7.48
07-02-01 10.28 10.28 10.28 0 10.28 7.47
07-01-31 10.28 10.28 10.28 0 10.28 7.47
07-01-30 10.26 10.26 10.26 0 10.26 7.43
07-01-29 10.26 10.26 10.26 0 10.26 7.43
07-01-26 10.26 10.26 10.26 0 10.26 7.43
Date Open High Low Vol Cls adjCls
07-01-25 10.27 10.27 10.27 0 10.27 7.44
07-01-24 10.29 10.29 10.29 0 10.29 7.45
07-01-23 10.29 10.29 10.29 0 10.29 7.45
07-01-22 10.31 10.31 10.31 0 10.31 7.47
07-01-19 10.30 10.30 10.30 0 10.30 7.46
07-01-18 10.31 10.31 10.31 0 10.31 7.47
07-01-17 10.30 10.30 10.30 0 10.30 7.46
07-01-16 10.31 10.31 10.31 0 10.31 7.47
07-01-12 10.31 10.31 10.31 0 10.31 7.47
Date Open High Low Vol Cls adjCls
07-01-11 10.32 10.32 10.32 0 10.32 7.47
07-01-10 10.34 10.34 10.34 0 10.34 7.49
07-01-09 10.35 10.35 10.35 0 10.35 7.50
07-01-08 10.35 10.35 10.35 0 10.35 7.50
07-01-05 10.35 10.35 10.35 0 10.35 7.50
07-01-04 10.37 10.37 10.37 0 10.37 7.51
07-01-03 10.32 10.32 10.32 0 10.32 7.47
06-12-29 10.32 10.32 10.32 0 10.32 7.47
06-12-28 10.33 10.33 10.33 0 10.33 7.45
Date Open High Low Vol Cls adjCls
06-12-27 10.34 10.34 10.34 0 10.34 7.46
06-12-26 10.37 10.37 10.37 0 10.37 7.48
06-12-22 10.36 10.36 10.36 0 10.36 7.48
06-12-21 10.39 10.39 10.39 0 10.39 7.50
06-12-20 10.37 10.37 10.37 0 10.37 7.48
06-12-19 10.37 10.37 10.37 0 10.37 7.48
06-12-18 10.37 10.37 10.37 0 10.37 7.48
06-12-15 10.37 10.37 10.37 0 10.37 7.48
06-12-14 10.37 10.37 10.37 0 10.37 7.48
Date Open High Low Vol Cls adjCls
06-12-13 10.38 10.38 10.38 0 10.38 7.49
06-12-12 10.42 10.42 10.42 0 10.42 7.52
06-12-11 10.40 10.40 10.40 0 10.40 7.50
06-12-08 10.39 10.39 10.39 0 10.39 7.50
06-12-07 10.42 10.42 10.42 0 10.42 7.52
06-12-06 10.42 10.42 10.42 0 10.42 7.52
06-12-05 10.44 10.44 10.44 0 10.44 7.53
06-12-04 10.44 10.44 10.44 0 10.44 7.53
06-12-01 10.42 10.42 10.42 0 10.42 7.52
Date Open High Low Vol Cls adjCls
06-11-30 10.42 10.42 10.42 0 10.42 7.52
06-11-29 10.39 10.39 10.39 0 10.39 7.47
06-11-28 10.40 10.40 10.40 0 10.40 7.48
06-11-27 10.38 10.38 10.38 0 10.38 7.46
06-11-24 10.38 10.38 10.38 0 10.38 7.46
06-11-22 10.37 10.37 10.37 0 10.37 7.45
06-11-21 10.37 10.37 10.37 0 10.37 7.45
06-11-20 10.36 10.36 10.36 0 10.36 7.45
06-11-17 10.36 10.36 10.36 0 10.36 7.45
Date Open High Low Vol Cls adjCls
06-11-16 10.33 10.33 10.33 0 10.33 7.43
06-11-15 10.35 10.35 10.35 0 10.35 7.44
06-11-14 10.37 10.37 10.37 0 10.37 7.45
06-11-13 10.35 10.35 10.35 0 10.35 7.44
06-11-10 10.36 10.36 10.36 0 10.36 7.45
06-11-09 10.35 10.35 10.35 0 10.35 7.44
06-11-08 10.34 10.34 10.34 0 10.34 7.43
06-11-07 10.33 10.33 10.33 0 10.33 7.43
06-11-06 10.31 10.31 10.31 0 10.31 7.41
Date Open High Low Vol Cls adjCls
06-11-03 10.30 10.30 10.30 0 10.30 7.40
06-11-02 10.36 10.36 10.36 0 10.36 7.45
06-11-01 10.37 10.37 10.37 0 10.37 7.45
06-10-31 10.35 10.35 10.35 0 10.35 7.44
06-10-30 10.32 10.32 10.32 0 10.32 7.39
06-10-27 10.32 10.32 10.32 0 10.32 7.39
06-10-26 10.30 10.30 10.30 0 10.30 7.37
06-10-25 10.27 10.27 10.27 0 10.27 7.35
06-10-24 10.25 10.25 10.25 0 10.25 7.34
Date Open High Low Vol Cls adjCls
06-10-23 10.25 10.25 10.25 0 10.25 7.34
06-10-20 10.27 10.27 10.27 0 10.27 7.35
06-10-19 10.27 10.27 10.27 0 10.27 7.35
06-10-18 10.28 10.28 10.28 0 10.28 7.36
06-10-17 10.27 10.27 10.27 0 10.27 7.35
06-10-16 10.26 10.26 10.26 0 10.26 7.35
06-10-13 10.25 10.25 10.25 0 10.25 7.34
06-10-12 10.26 10.26 10.26 0 10.26 7.35
06-10-11 10.26 10.26 10.26 0 10.26 7.35
Date Open High Low Vol Cls adjCls
06-10-10 10.28 10.28 10.28 0 10.28 7.36
06-10-09 10.30 10.30 10.30 0 10.30 7.37
06-10-06 10.30 10.30 10.30 0 10.30 7.37
06-10-05 10.34 10.34 10.34 0 10.34 7.40
06-10-04 10.36 10.36 10.36 0 10.36 7.42
06-10-03 10.34 10.34 10.34 0 10.34 7.40
06-10-02 10.34 10.34 10.34 0 10.34 7.40
06-09-29 10.33 10.33 10.33 0 10.33 7.40
06-09-28 10.33 10.33 10.33 0 10.33 7.37
Date Open High Low Vol Cls adjCls
06-09-27 10.34 10.34 10.34 0 10.34 7.38
06-09-26 10.35 10.35 10.35 0 10.35 7.38
06-09-25 10.36 10.36 10.36 0 10.36 7.39
06-09-22 10.34 10.34 10.34 0 10.34 7.38
06-09-21 10.32 10.32 10.32 0 10.32 7.36
06-09-20 10.29 10.29 10.29 0 10.29 7.34
06-09-19 10.28 10.28 10.28 0 10.28 7.33
06-09-18 10.25 10.25 10.25 0 10.25 7.31
06-09-15 10.26 10.26 10.26 0 10.26 7.32
Date Open High Low Vol Cls adjCls
06-09-14 10.26 10.26 10.26 0 10.26 7.32
06-09-13 10.28 10.28 10.28 0 10.28 7.33
06-09-12 10.27 10.27 10.27 0 10.27 7.33
06-09-11 10.26 10.26 10.26 0 10.26 7.32
06-09-08 10.27 10.27 10.27 0 10.27 7.33
06-09-07 10.26 10.26 10.26 0 10.26 7.32
06-09-06 10.26 10.26 10.26 0 10.26 7.32
06-09-05 10.26 10.26 10.26 0 10.26 7.32
06-09-01 10.28 10.28 10.28 0 10.28 7.33
Date Open High Low Vol Cls adjCls
06-08-31 10.28 10.28 10.28 0 10.28 7.33
06-08-30 10.26 10.26 10.26 0 10.26 7.29
06-08-29 10.25 10.25 10.25 0 10.25 7.29
06-08-28 10.25 10.25 10.25 0 10.25 7.29
06-08-25 10.25 10.25 10.25 0 10.25 7.29
06-08-24 10.25 10.25 10.25 0 10.25 7.29
06-08-23 10.24 10.24 10.24 0 10.24 7.28
06-08-22 10.25 10.25 10.25 0 10.25 7.29
06-08-21 10.24 10.24 10.24 0 10.24 7.28
Date Open High Low Vol Cls adjCls
06-08-18 10.24 10.24 10.24 0 10.24 7.28
06-08-17 10.22 10.22 10.22 0 10.22 7.26
06-08-16 10.22 10.22 10.22 0 10.22 7.26
06-08-15 10.19 10.19 10.19 0 10.19 7.24
06-08-14 10.16 10.16 10.16 0 10.16 7.22
06-08-11 10.17 10.17 10.17 0 10.17 7.23
06-08-10 10.19 10.19 10.19 0 10.19 7.24
06-08-09 10.20 10.20 10.20 0 10.20 7.25
06-08-08 10.20 10.20 10.20 0 10.20 7.25
Date Open High Low Vol Cls adjCls
06-08-07 10.20 10.20 10.20 0 10.20 7.25
06-08-04 10.21 10.21 10.21 0 10.21 7.26
06-08-03 10.18 10.18 10.18 0 10.18 7.24
06-08-02 10.18 10.18 10.18 0 10.18 7.24
06-08-01 10.17 10.17 10.17 0 10.17 7.23
06-07-31 10.17 10.17 10.17 0 10.17 7.23
06-07-28 10.16 10.16 10.16 0 10.16 7.19
06-07-27 10.14 10.14 10.14 0 10.14 7.18
06-07-26 10.13 10.13 10.13 0 10.13 7.17
Date Open High Low Vol Cls adjCls
06-07-25 10.12 10.12 10.12 0 10.12 7.17
06-07-24 10.13 10.13 10.13 0 10.13 7.17
06-07-21 10.13 10.13 10.13 0 10.13 7.17
06-07-20 10.13 10.13 10.13 0 10.13 7.17
06-07-19 10.11 10.11 10.11 0 10.11 7.16
06-07-18 10.08 10.08 10.08 0 10.08 7.14
06-07-17 10.11 10.11 10.11 0 10.11 7.16
06-07-14 10.11 10.11 10.11 0 10.11 7.16
06-07-13 10.11 10.11 10.11 0 10.11 7.16
Date Open High Low Vol Cls adjCls
06-07-12 10.09 10.09 10.09 0 10.09 7.14
06-07-11 10.09 10.09 10.09 0 10.09 7.14
06-07-10 10.08 10.08 10.08 0 10.08 7.14
06-07-07 10.08 10.08 10.08 0 10.08 7.14
06-07-06 10.05 10.05 10.05 0 10.05 7.12
06-07-05 10.04 10.04 10.04 0 10.04 7.11
06-07-03 10.07 10.07 10.07 0 10.07 7.13
06-06-30 10.08 10.08 10.08 0 10.08 7.14
06-06-29 10.05 10.05 10.05 0 10.05 7.09
Date Open High Low Vol Cls adjCls
06-06-28 10.02 10.02 10.02 0 10.02 7.07
06-06-27 10.04 10.04 10.04 0 10.04 7.08
06-06-26 10.03 10.03 10.03 0 10.03 7.08
06-06-23 10.03 10.03 10.03 0 10.03 7.08
06-06-22 10.05 10.05 10.05 0 10.05 7.09
06-06-21 10.07 10.07 10.07 0 10.07 7.10
06-06-20 10.07 10.07 10.07 0 10.07 7.10
06-06-19 10.08 10.08 10.08 0 10.08 7.11
06-06-16 10.08 10.08 10.08 0 10.08 7.11
Date Open High Low Vol Cls adjCls
06-06-15 10.10 10.10 10.10 0 10.10 7.12
06-06-14 10.12 10.12 10.12 0 10.12 7.14
06-06-13 10.16 10.16 10.16 0 10.16 7.17
06-06-12 10.15 10.15 10.15 0 10.15 7.16
06-06-09 10.15 10.15 10.15 0 10.15 7.16
06-06-08 10.15 10.15 10.15 0 10.15 7.16
06-06-07 10.14 10.14 10.14 0 10.14 7.15
06-06-06 10.15 10.15 10.15 0 10.15 7.16
06-06-05 10.14 10.14 10.14 0 10.14 7.15
Date Open High Low Vol Cls adjCls
06-06-02 10.16 10.16 10.16 0 10.16 7.17
06-06-01 10.10 10.10 10.10 0 10.10 7.12
06-05-31 10.10 10.10 10.10 0 10.10 7.12
06-05-30 10.12 10.12 10.12 0 10.12 7.11
06-05-26 10.14 10.14 10.14 0 10.14 7.12
06-05-25 10.12 10.12 10.12 0 10.12 7.11
06-05-24 10.14 10.14 10.14 0 10.14 7.12
06-05-23 10.13 10.13 10.13 0 10.13 7.12
06-05-22 10.14 10.14 10.14 0 10.14 7.12
Date Open High Low Vol Cls adjCls
06-05-19 10.13 10.13 10.13 0 10.13 7.12
06-05-18 10.13 10.13 10.13 0 10.13 7.12
06-05-17 10.10 10.10 10.10 0 10.10 7.10
06-05-16 10.12 10.12 10.12 0 10.12 7.11
06-05-15 10.10 10.10 10.10 0 10.10 7.10
06-05-12 10.08 10.08 10.08 0 10.08 7.08
06-05-11 10.10 10.10 10.10 0 10.10 7.10
06-05-10 10.11 10.11 10.11 0 10.11 7.10
06-05-09 10.11 10.11 10.11 0 10.11 7.10
Date Open High Low Vol Cls adjCls
06-05-08 10.12 10.12 10.12 0 10.12 7.11
06-05-05 10.12 10.12 10.12 0 10.12 7.11
06-05-04 10.10 10.10 10.10 0 10.10 7.10
06-05-03 10.11 10.11 10.11 0 10.11 7.10
06-05-02 10.12 10.12 10.12 0 10.12 7.11
06-05-01 10.11 10.11 10.11 0 10.11 7.10
06-04-28 10.14 10.14 10.14 0 10.14 7.12
06-04-27 10.13 10.13 10.13 0 10.13 7.09
06-04-26 10.11 10.11 10.11 0 10.11 7.08
Date Open High Low Vol Cls adjCls
06-04-25 10.13 10.13 10.13 0 10.13 7.09
06-04-24 10.16 10.16 10.16 0 10.16 7.11
06-04-21 10.15 10.15 10.15 0 10.15 7.11
06-04-20 10.14 10.14 10.14 0 10.14 7.10
06-04-19 10.15 10.15 10.15 0 10.15 7.11
06-04-18 10.16 10.16 10.16 0 10.16 7.11
06-04-17 10.14 10.14 10.14 0 10.14 7.10
06-04-13 10.13 10.13 10.13 0 10.13 7.09
06-04-12 10.15 10.15 10.15 0 10.15 7.11
Date Open High Low Vol Cls adjCls
06-04-11 10.17 10.17 10.17 0 10.17 7.12
06-04-10 10.16 10.16 10.16 0 10.16 7.11
06-04-07 10.16 10.16 10.16 0 10.16 7.11
06-04-06 10.19 10.19 10.19 0 10.19 7.14
06-04-05 10.21 10.21 10.21 0 10.21 7.15
06-04-04 10.19 10.19 10.19 0 10.19 7.14
06-04-03 10.19 10.19 10.19 0 10.19 7.14
06-03-31 10.20 10.20 10.20 0 10.20 7.14
06-03-30 10.19 10.19 10.19 0 10.19 7.11
Date Open High Low Vol Cls adjCls
06-03-29 10.22 10.22 10.22 0 10.22 7.13
06-03-28 10.23 10.23 10.23 0 10.23 7.14
06-03-27 10.27 10.27 10.27 0 10.27 7.16
06-03-24 10.28 10.28 10.28 0 10.28 7.17
06-03-23 10.25 10.25 10.25 0 10.25 7.15
06-03-22 10.26 10.26 10.26 0 10.26 7.16
06-03-21 10.26 10.26 10.26 0 10.26 7.16
06-03-20 10.29 10.29 10.29 0 10.29 7.18
06-03-17 10.28 10.28 10.28 0 10.28 7.17
Date Open High Low Vol Cls adjCls
06-03-16 10.30 10.30 10.30 0 10.30 7.19
06-03-15 10.26 10.26 10.26 0 10.26 7.16
06-03-14 10.27 10.27 10.27 0 10.27 7.16
06-03-13 10.23 10.23 10.23 0 10.23 7.14
06-03-10 10.23 10.23 10.23 0 10.23 7.14
06-03-09 10.24 10.24 10.24 0 10.24 7.14
06-03-08 10.24 10.24 10.24 0 10.24 7.14
06-03-07 10.24 10.24 10.24 0 10.24 7.14
06-03-06 10.24 10.24 10.24 0 10.24 7.14
Date Open High Low Vol Cls adjCls
06-03-03 10.26 10.26 10.26 0 10.26 7.16
06-03-02 10.28 10.28 10.28 0 10.28 7.17
06-03-01 10.30 10.30 10.30 0 10.30 7.19
06-02-28 10.32 10.32 10.32 0 10.32 7.20
06-02-27 10.29 10.29 10.29 0 10.29 7.15
06-02-24 10.30 10.30 10.30 0 10.30 7.16
06-02-23 10.30 10.30 10.30 0 10.30 7.16
06-02-22 10.32 10.32 10.32 0 10.32 7.17
06-02-21 10.31 10.31 10.31 0 10.31 7.17
Date Open High Low Vol Cls adjCls
06-02-17 10.32 10.32 10.32 0 10.32 7.17
06-02-16 10.29 10.29 10.29 0 10.29 7.15
06-02-15 10.29 10.29 10.29 0 10.29 7.15
06-02-14 10.28 10.28 10.28 0 10.28 7.15
06-02-13 10.29 10.29 10.29 0 10.29 7.15
06-02-10 10.29 10.29 10.29 0 10.29 7.15
06-02-09 10.31 10.31 10.31 0 10.31 7.17
06-02-08 10.30 10.30 10.30 0 10.30 7.16
06-02-07 10.31 10.31 10.31 0 10.31 7.17
Date Open High Low Vol Cls adjCls
06-02-06 10.32 10.32 10.32 0 10.32 7.17
06-02-03 10.32 10.32 10.32 0 10.32 7.17
06-02-02 10.32 10.32 10.32 0 10.32 7.17
06-02-01 10.31 10.31 10.31 0 10.31 7.17
06-01-31 10.33 10.33 10.33 0 10.33 7.18
06-01-30 10.33 10.33 10.33 0 10.33 7.15
06-01-27 10.34 10.34 10.34 0 10.34 7.16
06-01-26 10.33 10.33 10.33 0 10.33 7.15
06-01-25 10.36 10.36 10.36 0 10.36 7.18
Date Open High Low Vol Cls adjCls
06-01-24 10.40 10.40 10.40 0 10.40 7.20
06-01-23 10.41 10.41 10.41 0 10.41 7.21
06-01-20 10.40 10.40 10.40 0 10.40 7.20
06-01-19 10.40 10.40 10.40 0 10.40 7.20
06-01-18 10.41 10.41 10.41 0 10.41 7.21
06-01-17 10.42 10.42 10.42 0 10.42 7.22
06-01-13 10.41 10.41 10.41 0 10.41 7.21
06-01-12 10.39 10.39 10.39 0 10.39 7.20
06-01-11 10.36 10.36 10.36 0 10.36 7.18
Date Open High Low Vol Cls adjCls
06-01-10 10.38 10.38 10.38 0 10.38 7.19
06-01-09 10.40 10.40 10.40 0 10.40 7.20
06-01-06 10.40 10.40 10.40 0 10.40 7.20
06-01-05 10.40 10.40 10.40 0 10.40 7.20
06-01-04 10.40 10.40 10.40 0 10.40 7.20
06-01-03 10.39 10.39 10.39 0 10.39 7.20
05-12-30 10.38 10.38 10.38 0 10.38 7.19
05-12-29 10.39 10.39 10.39 0 10.39 7.17
05-12-28 10.39 10.39 10.39 0 10.39 7.17
Date Open High Low Vol Cls adjCls
05-12-27 10.40 10.40 10.40 0 10.40 7.18
05-12-23 10.39 10.39 10.39 0 10.39 7.17
05-12-22 10.36 10.36 10.36 0 10.36 7.15
05-12-21 10.34 10.34 10.34 0 10.34 7.14
05-12-20 10.35 10.35 10.35 0 10.35 7.14
05-12-19 10.36 10.36 10.36 0 10.36 7.15
05-12-16 10.36 10.36 10.36 0 10.36 7.15
05-12-15 10.35 10.35 10.35 0 10.35 7.14
05-12-14 10.36 10.36 10.36 0 10.36 7.15
Date Open High Low Vol Cls adjCls
05-12-13 10.32 10.32 10.32 0 10.32 7.12
05-12-12 10.31 10.31 10.31 0 10.31 7.12
05-12-09 10.32 10.32 10.32 0 10.32 7.12
05-12-08 10.35 10.35 10.35 0 10.35 7.14
05-12-07 10.32 10.32 10.32 0 10.32 7.12
05-12-06 10.33 10.33 10.33 0 10.33 7.13
05-12-05 10.30 10.30 10.30 0 10.30 7.11
05-12-02 10.32 10.32 10.32 0 10.32 7.12
05-12-01 10.32 10.32 10.32 0 10.32 7.12
Date Open High Low Vol Cls adjCls
05-11-30 10.33 10.33 10.33 0 10.33 7.13
05-11-29 10.34 10.34 10.34 0 10.34 7.11
05-11-28 10.38 10.38 10.38 0 10.38 7.14
05-11-25 10.37 10.37 10.37 0 10.37 7.13
05-11-23 10.35 10.35 10.35 0 10.35 7.12
05-11-22 10.37 10.37 10.37 0 10.37 7.13
05-11-21 10.35 10.35 10.35 0 10.35 7.12
05-11-18 10.33 10.33 10.33 0 10.33 7.10
05-11-17 10.35 10.35 10.35 0 10.35 7.12
Date Open High Low Vol Cls adjCls
05-11-16 10.34 10.34 10.34 0 10.34 7.11
05-11-15 10.31 10.31 10.31 0 10.31 7.09
05-11-14 10.29 10.29 10.29 0 10.29 7.08
05-11-11 10.31 10.31 10.31 0 10.31 7.09
05-11-10 10.31 10.31 10.31 0 10.31 7.09
05-11-09 10.28 10.28 10.28 0 10.28 7.07
05-11-08 10.31 10.31 10.31 0 10.31 7.09
05-11-07 10.28 10.28 10.28 0 10.28 7.07
05-11-04 10.27 10.27 10.27 0 10.27 7.06
Date Open High Low Vol Cls adjCls
05-11-03 10.28 10.28 10.28 0 10.28 7.07
05-11-02 10.30 10.30 10.30 0 10.30 7.08
05-11-01 10.32 10.32 10.32 0 10.32 7.10
05-10-31 10.33 10.33 10.33 0 10.33 7.10
05-10-28 10.33 10.33 10.33 0 10.33 7.10
05-10-27 10.34 10.34 10.34 0 10.34 7.11
05-10-26 10.33 10.33 10.33 0 10.33 7.10
05-10-25 10.37 10.37 10.37 0 10.37 7.13
05-10-24 10.40 10.40 10.40 0 10.40 7.15
Date Open High Low Vol Cls adjCls
05-10-21 10.42 10.42 10.42 0 10.42 7.16
05-10-20 10.39 10.39 10.39 0 10.39 7.14
05-10-19 10.39 10.39 10.39 0 10.39 7.14
05-10-18 10.39 10.39 10.39 0 10.39 7.14
05-10-17 10.38 10.38 10.38 0 10.38 7.14
05-10-14 10.38 10.38 10.38 0 10.38 7.14
05-10-13 10.38 10.38 10.38 0 10.38 7.14
05-10-12 10.40 10.40 10.40 0 10.40 7.15
05-10-11 10.43 10.43 10.43 0 10.43 7.17
Date Open High Low Vol Cls adjCls
05-10-10 10.44 10.44 10.44 0 10.44 7.18
05-10-07 10.44 10.44 10.44 0 10.44 7.18
05-10-06 10.44 10.44 10.44 0 10.44 7.18
05-10-05 10.44 10.44 10.44 0 10.44 7.18
05-10-04 10.43 10.43 10.43 0 10.43 7.17
05-10-03 10.43 10.43 10.43 0 10.43 7.17
05-09-30 10.45 10.45 10.45 0 10.45 7.18
05-09-29 10.47 10.47 10.47 0 10.47 7.17
05-09-28 10.49 10.49 10.49 0 10.49 7.19
Date Open High Low Vol Cls adjCls
05-09-27 10.48 10.48 10.48 0 10.48 7.18
05-09-26 10.48 10.48 10.48 0 10.48 7.18
05-09-23 10.50 10.50 10.50 0 10.50 7.19
05-09-22 10.53 10.53 10.53 0 10.53 7.21
05-09-21 10.53 10.53 10.53 0 10.53 7.21
05-09-20 10.51 10.51 10.51 0 10.51 7.20
05-09-19 10.51 10.51 10.51 0 10.51 7.20
05-09-16 10.50 10.50 10.50 0 10.50 7.19
05-09-15 10.53 10.53 10.53 0 10.53 7.21
Date Open High Low Vol Cls adjCls
05-09-14 10.55 10.55 10.55 0 10.55 7.23
05-09-13 10.56 10.56 10.56 0 10.56 7.24
05-09-12 10.54 10.54 10.54 0 10.54 7.22
05-09-09 10.56 10.56 10.56 0 10.56 7.24
05-09-08 10.56 10.56 10.56 0 10.56 7.24
05-09-07 10.56 10.56 10.56 0 10.56 7.24
05-09-06 10.58 10.58 10.58 0 10.58 7.25
05-09-02 10.61 10.61 10.61 0 10.61 7.27
05-09-01 10.62 10.62 10.62 0 10.62 7.28
Date Open High Low Vol Cls adjCls
05-08-31 10.60 10.60 10.60 0 10.60 7.26
05-08-30 10.57 10.57 10.57 0 10.57 7.22
05-08-29 10.53 10.53 10.53 0 10.53 7.19
05-08-26 10.53 10.53 10.53 0 10.53 7.19
05-08-25 10.55 10.55 10.55 0 10.55 7.20
05-08-24 10.54 10.54 10.54 0 10.54 7.19
05-08-23 10.54 10.54 10.54 0 10.54 7.19
05-08-22 10.53 10.53 10.53 0 10.53 7.19
05-08-19 10.53 10.53 10.53 0 10.53 7.19
Date Open High Low Vol Cls adjCls
05-08-18 10.53 10.53 10.53 0 10.53 7.19
05-08-17 10.50 10.50 10.50 0 10.50 7.17
05-08-16 10.52 10.52 10.52 0 10.52 7.18
05-08-15 10.50 10.50 10.50 0 10.50 7.17
05-08-12 10.51 10.51 10.51 0 10.51 7.17
05-08-11 10.48 10.48 10.48 0 10.48 7.15
05-08-10 10.46 10.46 10.46 0 10.46 7.14
05-08-09 10.45 10.45 10.45 0 10.45 7.13
05-08-08 10.44 10.44 10.44 0 10.44 7.13
Date Open High Low Vol Cls adjCls
05-08-05 10.46 10.46 10.46 0 10.46 7.14
05-08-04 10.49 10.49 10.49 0 10.49 7.16
05-08-03 10.50 10.50 10.50 0 10.50 7.17
05-08-02 10.48 10.48 10.48 0 10.48 7.15
05-08-01 10.49 10.49 10.49 0 10.49 7.16
05-07-29 10.51 10.51 10.51 0 10.51 7.17
05-07-28 10.54 10.54 10.54 0 10.54 7.19
05-07-27 10.52 10.52 10.52 0 10.52 7.18
05-07-26 10.52 10.52 10.52 0 10.52 7.18
Date Open High Low Vol Cls adjCls
05-07-25 10.52 10.52 10.52 0 10.52 7.18
05-07-22 10.53 10.53 10.53 0 10.53 7.19
05-07-21 10.51 10.51 10.51 0 10.51 7.17
05-07-20 10.56 10.56 10.56 0 10.56 7.21
05-07-19 10.55 10.55 10.55 0 10.55 7.20
05-07-18 10.53 10.53 10.53 0 10.53 7.19
05-07-15 10.55 10.55 10.55 0 10.55 7.20
05-07-14 10.55 10.55 10.55 0 10.55 7.20
05-07-13 10.56 10.56 10.56 0 10.56 7.21
Date Open High Low Vol Cls adjCls
05-07-12 10.57 10.57 10.57 0 10.57 7.21
05-07-11 10.58 10.58 10.58 0 10.58 7.22
05-07-08 10.58 10.58 10.58 0 10.58 7.22
05-07-07 10.60 10.60 10.60 0 10.60 7.24
05-07-06 10.59 10.59 10.59 0 10.59 7.23
05-07-05 10.58 10.58 10.58 0 10.58 7.22
05-07-01 10.61 10.61 10.61 0 10.61 7.24
05-06-30 10.65 10.65 10.65 0 10.65 7.27
05-06-29 10.63 10.63 10.63 0 10.63 7.26
Date Open High Low Vol Cls adjCls
05-06-28 10.64 10.64 10.64 0 10.64 7.26
05-06-27 10.66 10.66 10.66 0 10.66 7.28
05-06-24 10.66 10.66 10.66 0 10.66 7.28
05-06-23 10.64 10.64 10.64 0 10.64 7.26
05-06-22 10.65 10.65 10.65 0 10.65 7.27
05-06-21 10.61 10.61 10.61 0 10.61 7.24
05-06-20 10.59 10.59 10.59 0 10.59 7.23
05-06-17 10.59 10.59 10.59 0 10.59 7.23
05-06-16 10.60 10.60 10.60 0 10.60 7.23
Date Open High Low Vol Cls adjCls
05-06-15 10.58 10.58 10.58 0 10.58 7.22
05-06-14 10.58 10.58 10.58 0 10.58 7.22
05-06-13 10.59 10.59 10.59 0 10.59 7.23
05-06-10 10.61 10.61 10.61 0 10.61 7.24
05-06-09 10.64 10.64 10.64 0 10.64 7.26
05-06-08 10.66 10.66 10.66 0 10.66 7.28
05-06-07 10.67 10.67 10.67 0 10.67 7.28
05-06-06 10.65 10.65 10.65 0 10.65 7.27
05-06-03 10.64 10.64 10.64 0 10.64 7.26
Date Open High Low Vol Cls adjCls
05-06-02 10.68 10.68 10.68 0 10.68 7.29
05-06-01 10.68 10.68 10.68 0 10.68 7.29
05-05-31 10.63 10.63 10.63 0 10.63 7.26
05-05-27 10.60 10.60 10.60 0 10.60 7.21
05-05-26 10.60 10.60 10.60 0 10.60 7.21
05-05-25 10.60 10.60 10.60 0 10.60 7.21
05-05-24 10.61 10.61 10.61 0 10.61 7.22
05-05-23 10.59 10.59 10.59 0 10.59 7.20
05-05-20 10.56 10.56 10.56 0 10.56 7.18
Date Open High Low Vol Cls adjCls
05-05-19 10.57 10.57 10.57 0 10.57 7.19
05-05-18 10.59 10.59 10.59 0 10.59 7.20
05-05-17 10.57 10.57 10.57 0 10.57 7.19
05-05-16 10.57 10.57 10.57 0 10.57 7.19
05-05-13 10.57 10.57 10.57 0 10.57 7.19
05-05-12 10.56 10.56 10.56 0 10.56 7.18
05-05-11 10.55 10.55 10.55 0 10.55 7.17
05-05-10 10.54 10.54 10.54 0 10.54 7.17
05-05-09 10.52 10.52 10.52 0 10.52 7.15
Date Open High Low Vol Cls adjCls
05-05-06 10.52 10.52 10.52 0 10.52 7.15
05-05-05 10.58 10.58 10.58 0 10.58 7.20
05-05-04 10.57 10.57 10.57 0 10.57 7.19
05-05-03 10.55 10.55 10.55 0 10.55 7.17
05-05-02 10.56 10.56 10.56 0 10.56 7.18
05-04-29 10.55 10.55 10.55 0 10.55 7.17
05-04-28 10.57 10.57 10.57 0 10.57 7.16
05-04-27 10.54 10.54 10.54 0 10.54 7.14
05-04-26 10.53 10.53 10.53 0 10.53 7.14
Date Open High Low Vol Cls adjCls
05-04-25 10.54 10.54 10.54 0 10.54 7.14
05-04-22 10.54 10.54 10.54 0 10.54 7.14
05-04-21 10.52 10.52 10.52 0 10.52 7.13
05-04-20 10.56 10.56 10.56 0 10.56 7.16
05-04-19 10.56 10.56 10.56 0 10.56 7.16
05-04-18 10.54 10.54 10.54 0 10.54 7.14
05-04-15 10.54 10.54 10.54 0 10.54 7.14
05-04-14 10.51 10.51 10.51 0 10.51 7.12
05-04-13 10.50 10.50 10.50 0 10.50 7.12
Date Open High Low Vol Cls adjCls
05-04-12 10.50 10.50 10.50 0 10.50 7.12
05-04-11 10.46 10.46 10.46 0 10.46 7.09
05-04-08 10.45 10.45 10.45 0 10.45 7.08
05-04-07 10.46 10.46 10.46 0 10.46 7.09
05-04-06 10.48 10.48 10.48 0 10.48 7.10
05-04-05 10.46 10.46 10.46 0 10.46 7.09
05-04-04 10.47 10.47 10.47 0 10.47 7.10
05-04-01 10.47 10.47 10.47 0 10.47 7.10
05-03-31 10.45 10.45 10.45 0 10.45 7.08
Date Open High Low Vol Cls adjCls
05-03-30 10.42 10.42 10.42 0 10.42 7.03
05-03-29 10.41 10.41 10.41 0 10.41 7.03
05-03-28 10.39 10.39 10.39 0 10.39 7.01
05-03-24 10.41 10.41 10.41 0 10.41 7.03
05-03-23 10.41 10.41 10.41 0 10.41 7.03
05-03-22 10.41 10.41 10.41 0 10.41 7.03
05-03-21 10.46 10.46 10.46 0 10.46 7.06
05-03-18 10.47 10.47 10.47 0 10.47 7.07
05-03-17 10.49 10.49 10.49 0 10.49 7.08
Date Open High Low Vol Cls adjCls
05-03-16 10.47 10.47 10.47 0 10.47 7.07
05-03-15 10.46 10.46 10.46 0 10.46 7.06
05-03-14 10.47 10.47 10.47 0 10.47 7.07
05-03-11 10.46 10.46 10.46 0 10.46 7.06
05-03-10 10.50 10.50 10.50 0 10.50 7.09
05-03-09 10.48 10.48 10.48 0 10.48 7.08
05-03-08 10.54 10.54 10.54 0 10.54 7.12
05-03-07 10.57 10.57 10.57 0 10.57 7.14
05-03-04 10.57 10.57 10.57 0 10.57 7.14
Date Open High Low Vol Cls adjCls
05-03-03 10.54 10.54 10.54 0 10.54 7.12
05-03-02 10.54 10.54 10.54 0 10.54 7.12
05-03-01 10.55 10.55 10.55 0 10.55 7.12
05-02-28 10.55 10.55 10.55 0 10.55 7.12
05-02-25 10.59 10.59 10.59 0 10.59 7.12
05-02-24 10.59 10.59 10.59 0 10.59 7.12
05-02-23 10.60 10.60 10.60 0 10.60 7.13
05-02-22 10.59 10.59 10.59 0 10.59 7.12
05-02-18 10.60 10.60 10.60 0 10.60 7.13
Date Open High Low Vol Cls adjCls
05-02-17 10.63 10.63 10.63 0 10.63 7.15
05-02-16 10.64 10.64 10.64 0 10.64 7.16
05-02-15 10.66 10.66 10.66 0 10.66 7.17
05-02-14 10.67 10.67 10.67 0 10.67 7.18
05-02-11 10.67 10.67 10.67 0 10.67 7.18
05-02-10 10.68 10.68 10.68 0 10.68 7.18
05-02-09 10.72 10.72 10.72 0 10.72 7.21
05-02-08 10.69 10.69 10.69 0 10.69 7.19
05-02-07 10.69 10.69 10.69 0 10.69 7.19
Date Open High Low Vol Cls adjCls
05-02-04 10.68 10.68 10.68 0 10.68 7.18
05-02-03 10.64 10.64 10.64 0 10.64 7.16
05-02-02 10.65 10.65 10.65 0 10.65 7.16
05-02-01 10.65 10.65 10.65 0 10.65 7.16
05-01-31 10.66 10.66 10.66 0 10.66 7.17
05-01-28 10.66 10.66 10.66 0 10.66 7.15
05-01-27 10.63 10.63 10.63 0 10.63 7.13
05-01-26 10.64 10.64 10.64 0 10.64 7.13
05-01-25 10.64 10.64 10.64 0 10.64 7.13
Date Open High Low Vol Cls adjCls
05-01-24 10.67 10.67 10.67 0 10.67 7.15
05-01-21 10.67 10.67 10.67 0 10.67 7.15
05-01-20 10.65 10.65 10.65 0 10.65 7.14
05-01-19 10.64 10.64 10.64 0 10.64 7.13
05-01-18 10.64 10.64 10.64 0 10.64 7.13
05-01-14 10.63 10.63 10.63 0 10.63 7.13
05-01-13 10.65 10.65 10.65 0 10.65 7.14
05-01-12 10.63 10.63 10.63 0 10.63 7.13
05-01-11 10.62 10.62 10.62 0 10.62 7.12
Date Open High Low Vol Cls adjCls
05-01-10 10.61 10.61 10.61 0 10.61 7.11
05-01-07 10.61 10.61 10.61 0 10.61 7.11
05-01-06 10.61 10.61 10.61 0 10.61 7.11
05-01-05 10.61 10.61 10.61 0 10.61 7.11
05-01-04 10.61 10.61 10.61 0 10.61 7.11
05-01-03 10.64 10.64 10.64 0 10.64 7.13
04-12-31 10.64 10.64 10.64 0 10.64 7.13
04-12-30 10.62 10.62 10.62 0 10.62 7.09
04-12-29 10.60 10.60 10.60 0 10.60 7.08
Date Open High Low Vol Cls adjCls
04-12-28 10.61 10.61 10.61 0 10.61 7.09
04-12-27 10.61 10.61 10.61 0 10.61 7.09
04-12-23 10.65 10.65 10.65 0 10.65 7.11
04-12-22 10.65 10.65 10.65 0 10.65 7.11
04-12-21 10.66 10.66 10.66 0 10.66 7.12
04-12-20 10.65 10.65 10.65 0 10.65 7.11
04-12-17 10.65 10.65 10.65 0 10.65 7.11
04-12-16 10.66 10.66 10.66 0 10.66 7.12
04-12-15 10.70 10.70 10.70 0 10.70 7.15
Date Open High Low Vol Cls adjCls
04-12-14 10.68 10.68 10.68 0 10.68 7.13
04-12-13 10.68 10.68 10.68 0 10.68 7.13
04-12-10 10.68 10.68 10.68 0 10.68 7.13
04-12-09 10.67 10.67 10.67 0 10.67 7.13
04-12-08 10.69 10.69 10.69 0 10.69 7.14
04-12-07 10.65 10.65 10.65 0 10.65 7.11
04-12-06 10.64 10.64 10.64 0 10.64 7.11
04-12-03 10.63 10.63 10.63 0 10.63 7.10
04-12-02 10.56 10.56 10.56 0 10.56 7.05
Date Open High Low Vol Cls adjCls
04-12-01 10.57 10.57 10.57 0 10.57 7.06
04-11-30 10.58 10.58 10.58 0 10.58 7.07
04-11-29 10.58 10.58 10.58 0 10.58 7.04
04-11-26 10.62 10.62 10.62 0 10.62 7.07
04-11-24 10.64 10.64 10.64 0 10.64 7.08
04-11-23 10.65 10.65 10.65 0 10.65 7.09
04-11-22 10.66 10.66 10.66 0 10.66 7.09
04-11-19 10.64 10.64 10.64 0 10.64 7.08
04-11-18 10.68 10.68 10.68 0 10.68 7.11
Date Open High Low Vol Cls adjCls
04-11-17 10.67 10.67 10.67 0 10.67 7.10
04-11-16 10.64 10.64 10.64 0 10.64 7.08
04-11-15 10.65 10.65 10.65 0 10.65 7.09
04-11-12 10.64 10.64 10.64 0 10.64 7.08
04-11-11 10.62 10.62 10.62 0 10.62 7.07
04-11-10 10.62 10.62 10.62 0 10.62 7.07
04-11-09 10.64 10.64 10.64 0 10.64 7.08
04-11-08 10.64 10.64 10.64 0 10.64 7.08
04-11-05 10.65 10.65 10.65 0 10.65 7.09
Date Open High Low Vol Cls adjCls
04-11-04 10.71 10.71 10.71 0 10.71 7.13
04-11-03 10.71 10.71 10.71 0 10.71 7.13
04-11-02 10.70 10.70 10.70 0 10.70 7.12
04-11-01 10.69 10.69 10.69 0 10.69 7.11
04-10-29 10.72 10.72 10.72 0 10.72 7.13
04-10-28 10.70 10.70 10.70 0 10.70 7.10
04-10-27 10.69 10.69 10.69 0 10.69 7.09
04-10-26 10.73 10.73 10.73 0 10.73 7.12
04-10-25 10.74 10.74 10.74 0 10.74 7.12
Date Open High Low Vol Cls adjCls
04-10-22 10.73 10.73 10.73 0 10.73 7.12
04-10-21 10.73 10.73 10.73 0 10.73 7.12
04-10-20 10.73 10.73 10.73 0 10.73 7.12
04-10-19 10.71 10.71 10.71 0 10.71 7.10
04-10-18 10.71 10.71 10.71 0 10.71 7.10
04-10-15 10.71 10.71 10.71 0 10.71 7.10
04-10-14 10.73 10.73 10.73 0 10.73 7.12
04-10-13 10.70 10.70 10.70 0 10.70 7.10
04-10-12 10.69 10.69 10.69 0 10.69 7.09
Date Open High Low Vol Cls adjCls
04-10-11 10.67 10.67 10.67 0 10.67 7.08
04-10-08 10.67 10.67 10.67 0 10.67 7.08
04-10-07 10.61 10.61 10.61 0 10.61 7.04
04-10-06 10.62 10.62 10.62 0 10.62 7.04
04-10-05 10.65 10.65 10.65 0 10.65 7.06
04-10-04 10.65 10.65 10.65 0 10.65 7.06
04-10-01 10.64 10.64 10.64 0 10.64 7.06
04-09-30 10.67 10.67 10.67 0 10.67 7.08
04-09-29 10.68 10.68 10.68 0 10.68 7.06
Date Open High Low Vol Cls adjCls
04-09-28 10.72 10.72 10.72 0 10.72 7.08
04-09-27 10.72 10.72 10.72 0 10.72 7.08
04-09-24 10.71 10.71 10.71 0 10.71 7.08
04-09-23 10.72 10.72 10.72 0 10.72 7.08
04-09-22 10.74 10.74 10.74 0 10.74 7.10
04-09-21 10.72 10.72 10.72 0 10.72 7.08
04-09-20 10.71 10.71 10.71 0 10.71 7.08
04-09-17 10.71 10.71 10.71 0 10.71 7.08
04-09-16 10.71 10.71 10.71 0 10.71 7.08
Date Open High Low Vol Cls adjCls
04-09-15 10.67 10.67 10.67 0 10.67 7.05
04-09-14 10.69 10.69 10.69 0 10.69 7.06
04-09-13 10.67 10.67 10.67 0 10.67 7.05
04-09-10 10.66 10.66 10.66 0 10.66 7.04
04-09-09 10.65 10.65 10.65 0 10.65 7.04
04-09-08 10.67 10.67 10.67 0 10.67 7.05
04-09-07 10.62 10.62 10.62 0 10.62 7.02
04-09-03 10.60 10.60 10.60 0 10.60 7.00
04-09-02 10.65 10.65 10.65 0 10.65 7.04
Date Open High Low Vol Cls adjCls
04-09-01 10.68 10.68 10.68 0 10.68 7.06
04-08-31 10.68 10.68 10.68 0 10.68 7.06
04-08-30 10.65 10.65 10.65 0 10.65 7.01
04-08-27 10.63 10.63 10.63 0 10.63 7.00
04-08-26 10.63 10.63 10.63 0 10.63 7.00
04-08-25 10.61 10.61 10.61 0 10.61 6.98
04-08-24 10.61 10.61 10.61 0 10.61 6.98
04-08-23 10.61 10.61 10.61 0 10.61 6.98
04-08-20 10.63 10.63 10.63 0 10.63 7.00
Date Open High Low Vol Cls adjCls
04-08-19 10.64 10.64 10.64 0 10.64 7.00
04-08-18 10.63 10.63 10.63 0 10.63 7.00
04-08-17 10.64 10.64 10.64 0 10.64 7.00
04-08-16 10.61 10.61 10.61 0 10.61 6.98
04-08-13 10.63 10.63 10.63 0 10.63 7.00
04-08-12 10.61 10.61 10.61 0 10.61 6.98
04-08-11 10.60 10.60 10.60 0 10.60 6.98
04-08-10 10.59 10.59 10.59 0 10.59 6.97
04-08-09 10.62 10.62 10.62 0 10.62 6.99
Date Open High Low Vol Cls adjCls
04-08-06 10.63 10.63 10.63 0 10.63 7.00
04-08-05 10.53 10.53 10.53 0 10.53 6.93
04-08-04 10.52 10.52 10.52 0 10.52 6.92
04-08-03 10.52 10.52 10.52 0 10.52 6.92
04-08-02 10.51 10.51 10.51 0 10.51 6.92
04-07-30 10.50 10.50 10.50 0 10.50 6.91
04-07-29 10.45 10.45 10.45 0 10.45 6.85
04-07-28 10.44 10.44 10.44 0 10.44 6.85
04-07-27 10.44 10.44 10.44 0 10.44 6.85
Date Open High Low Vol Cls adjCls
04-07-26 10.49 10.49 10.49 0 10.49 6.88
04-07-23 10.51 10.51 10.51 0 10.51 6.89
04-07-22 10.50 10.50 10.50 0 10.50 6.89
04-07-21 10.49 10.49 10.49 0 10.49 6.88
04-07-20 10.51 10.51 10.51 0 10.51 6.89
04-07-19 10.55 10.55 10.55 0 10.55 6.92
04-07-16 10.56 10.56 10.56 0 10.56 6.93
04-07-15 10.49 10.49 10.49 0 10.49 6.88
04-07-14 10.49 10.49 10.49 0 10.49 6.88
Date Open High Low Vol Cls adjCls
04-07-13 10.50 10.50 10.50 0 10.50 6.89
04-07-12 10.52 10.52 10.52 0 10.52 6.90
04-07-09 10.51 10.51 10.51 0 10.51 6.89
04-07-08 10.51 10.51 10.51 0 10.51 6.89
04-07-07 10.50 10.50 10.50 0 10.50 6.89
04-07-06 10.50 10.50 10.50 0 10.50 6.89
04-07-02 10.51 10.51 10.51 0 10.51 6.89
04-07-01 10.46 10.46 10.46 0 10.46 6.86
04-06-30 10.43 10.43 10.43 0 10.43 6.84
Date Open High Low Vol Cls adjCls
04-06-29 10.38 10.38 10.38 0 10.38 6.78
04-06-28 10.41 10.41 10.41 0 10.41 6.80
04-06-25 10.41 10.41 10.41 0 10.41 6.80
04-06-24 10.41 10.41 10.41 0 10.41 6.80
04-06-23 10.38 10.38 10.38 0 10.38 6.78
04-06-22 10.38 10.38 10.38 0 10.38 6.78
04-06-21 10.38 10.38 10.38 0 10.38 6.78
04-06-18 10.37 10.37 10.37 0 10.37 6.78
04-06-17 10.38 10.38 10.38 0 10.38 6.78
Date Open High Low Vol Cls adjCls
04-06-16 10.36 10.36 10.36 0 10.36 6.77
04-06-15 10.38 10.38 10.38 0 10.38 6.78
04-06-14 10.29 10.29 10.29 0 10.29 6.72
04-06-10 10.34 10.34 10.34 0 10.34 6.76
04-06-09 10.33 10.33 10.33 0 10.33 6.75
04-06-08 10.35 10.35 10.35 0 10.35 6.76
04-06-07 10.35 10.35 10.35 0 10.35 6.76
04-06-04 10.34 10.34 10.34 0 10.34 6.76
04-06-03 10.37 10.37 10.37 0 10.37 6.78
Date Open High Low Vol Cls adjCls
04-06-02 10.36 10.36 10.36 0 10.36 6.77
04-06-01 10.38 10.38 10.38 0 10.38 6.78
04-05-28 10.40 10.40 10.40 0 10.40 6.79
04-05-27 10.44 10.44 10.44 0 10.44 6.80
04-05-26 10.40 10.40 10.40 0 10.40 6.77
04-05-25 10.37 10.37 10.37 0 10.37 6.75
04-05-24 10.36 10.36 10.36 0 10.36 6.75
04-05-21 10.35 10.35 10.35 0 10.35 6.74
04-05-20 10.37 10.37 10.37 0 10.37 6.75
Date Open High Low Vol Cls adjCls
04-05-19 10.34 10.34 10.34 0 10.34 6.73
04-05-18 10.37 10.37 10.37 0 10.37 6.75
04-05-17 10.39 10.39 10.39 0 10.39 6.77
04-05-14 10.34 10.34 10.34 0 10.34 6.73
04-05-13 10.31 10.31 10.31 0 10.31 6.71
04-05-12 10.33 10.33 10.33 0 10.33 6.73
04-05-11 10.34 10.34 10.34 0 10.34 6.73
04-05-10 10.33 10.33 10.33 0 10.33 6.73
04-05-07 10.33 10.33 10.33 0 10.33 6.73
Date Open High Low Vol Cls adjCls
04-05-06 10.43 10.43 10.43 0 10.43 6.79
04-05-05 10.45 10.45 10.45 0 10.45 6.81
04-05-04 10.47 10.47 10.47 0 10.47 6.82
04-05-03 10.49 10.49 10.49 0 10.49 6.83
04-04-30 10.49 10.49 10.49 0 10.49 6.83
04-04-29 10.48 10.48 10.48 0 10.48 6.80
04-04-28 10.51 10.51 10.51 0 10.51 6.82
04-04-27 10.55 10.55 10.55 0 10.55 6.85
04-04-26 10.53 10.53 10.53 0 10.53 6.83
Date Open High Low Vol Cls adjCls
04-04-23 10.53 10.53 10.53 0 10.53 6.83
04-04-22 10.57 10.57 10.57 0 10.57 6.86
04-04-21 10.54 10.54 10.54 0 10.54 6.84
04-04-20 10.56 10.56 10.56 0 10.56 6.85
04-04-19 10.58 10.58 10.58 0 10.58 6.87
04-04-16 10.59 10.59 10.59 0 10.59 6.87
04-04-15 10.56 10.56 10.56 0 10.56 6.85
04-04-14 10.57 10.57 10.57 0 10.57 6.86
04-04-13 10.60 10.60 10.60 0 10.60 6.88
Date Open High Low Vol Cls adjCls
04-04-12 10.65 10.65 10.65 0 10.65 6.91
04-04-08 10.67 10.67 10.67 0 10.67 6.92
04-04-07 10.68 10.68 10.68 0 10.68 6.93
04-04-06 10.68 10.68 10.68 0 10.68 6.93
04-04-05 10.65 10.65 10.65 0 10.65 6.91
04-04-02 10.69 10.69 10.69 0 10.69 6.94
04-04-01 10.80 10.80 10.80 0 10.80 7.01
04-03-31 10.83 10.83 10.83 0 10.83 7.03
04-03-30 10.81 10.81 10.81 0 10.81 6.99
Date Open High Low Vol Cls adjCls
04-03-29 10.81 10.81 10.81 0 10.81 6.99
04-03-26 10.83 10.83 10.83 0 10.83 7.00
04-03-25 10.88 10.88 10.88 0 10.88 7.03
04-03-24 10.89 10.89 10.89 0 10.89 7.04
04-03-23 10.89 10.89 10.89 0 10.89 7.04
04-03-22 10.88 10.88 10.88 0 10.88 7.03
04-03-19 10.86 10.86 10.86 0 10.86 7.02
04-03-18 10.88 10.88 10.88 0 10.88 7.03
04-03-17 10.91 10.91 10.91 0 10.91 7.05
Date Open High Low Vol Cls adjCls
04-03-16 10.91 10.91 10.91 0 10.91 7.05
04-03-15 10.87 10.87 10.87 0 10.87 7.03
04-03-12 10.88 10.88 10.88 0 10.88 7.03
04-03-11 10.89 10.89 10.89 0 10.89 7.04
04-03-10 10.89 10.89 10.89 0 10.89 7.04
04-03-09 10.90 10.90 10.90 0 10.90 7.05
04-03-08 10.88 10.88 10.88 0 10.88 7.03
04-03-05 10.85 10.85 10.85 0 10.85 7.01
04-03-04 10.76 10.76 10.76 0 10.76 6.96
Date Open High Low Vol Cls adjCls
04-03-03 10.75 10.75 10.75 0 10.75 6.95
04-03-02 10.75 10.75 10.75 0 10.75 6.95
04-03-01 10.78 10.78 10.78 0 10.78 6.97
04-02-27 10.78 10.78 10.78 0 10.78 6.97
04-02-26 10.75 10.75 10.75 0 10.75 6.93
04-02-25 10.77 10.77 10.77 0 10.77 6.94
04-02-24 10.76 10.76 10.76 0 10.76 6.93
04-02-23 10.75 10.75 10.75 0 10.75 6.93
04-02-20 10.73 10.73 10.73 0 10.73 6.91
Date Open High Low Vol Cls adjCls
04-02-19 10.75 10.75 10.75 0 10.75 6.93
04-02-18 10.76 10.76 10.76 0 10.76 6.93
04-02-17 10.76 10.76 10.76 0 10.76 6.93
04-02-13 10.76 10.76 10.76 0 10.76 6.93
04-02-12 10.74 10.74 10.74 0 10.74 6.92
04-02-11 10.76 10.76 10.76 0 10.76 6.93
04-02-10 10.72 10.72 10.72 0 10.72 6.91
04-02-09 10.74 10.74 10.74 0 10.74 6.92
04-02-06 10.72 10.72 10.72 0 10.72 6.91
Date Open High Low Vol Cls adjCls
04-02-05 10.68 10.68 10.68 0 10.68 6.88
04-02-04 10.71 10.71 10.71 0 10.71 6.90
04-02-03 10.72 10.72 10.72 0 10.72 6.91
04-02-02 10.69 10.69 10.69 0 10.69 6.89
04-01-30 10.70 10.70 10.70 0 10.70 6.89
04-01-29 10.67 10.67 10.67 0 10.67 6.85
04-01-28 10.68 10.68 10.68 0 10.68 6.86
04-01-27 10.74 10.74 10.74 0 10.74 6.89
04-01-26 10.71 10.71 10.71 0 10.71 6.88
Date Open High Low Vol Cls adjCls
04-01-23 10.74 10.74 10.74 0 10.74 6.89
04-01-22 10.79 10.79 10.79 0 10.79 6.93
04-01-21 10.76 10.76 10.76 0 10.76 6.91
04-01-20 10.75 10.75 10.75 0 10.75 6.90
04-01-16 10.76 10.76 10.76 0 10.76 6.91
04-01-15 10.78 10.78 10.78 0 10.78 6.92
04-01-14 10.78 10.78 10.78 0 10.78 6.92
04-01-13 10.77 10.77 10.77 0 10.77 6.91
04-01-12 10.75 10.75 10.75 0 10.75 6.90
Date Open High Low Vol Cls adjCls
04-01-09 10.75 10.75 10.75 0 10.75 6.90
04-01-08 10.66 10.66 10.66 0 10.66 6.84
04-01-07 10.66 10.66 10.66 0 10.66 6.84
04-01-06 10.65 10.65 10.65 0 10.65 6.84
04-01-05 10.59 10.59 10.59 0 10.59 6.80
04-01-02 10.59 10.59 10.59 0 10.59 6.80
03-12-31 10.65 10.65 10.65 0 10.65 6.84
03-12-30 10.64 10.64 10.64 0 10.64 6.81
03-12-29 10.65 10.65 10.65 0 10.65 6.81
Date Open High Low Vol Cls adjCls
03-12-26 10.69 10.69 10.69 0 10.69 6.84
03-12-24 10.67 10.67 10.67 0 10.67 6.82
03-12-23 10.63 10.63 10.63 0 10.63 6.80
03-12-22 10.68 10.68 10.68 0 10.68 6.83
03-12-19 10.70 10.70 10.70 0 10.70 6.84
03-12-18 10.69 10.69 10.69 0 10.69 6.84
03-12-17 10.67 10.67 10.67 0 10.67 6.82
03-12-16 10.66 10.66 10.66 0 10.66 6.82
03-12-15 10.63 10.63 10.63 0 10.63 6.80
Date Open High Low Vol Cls adjCls
03-12-12 10.65 10.65 10.65 0 10.65 6.81
03-12-11 10.65 10.65 10.65 0 10.65 6.81
03-12-10 10.61 10.61 10.61 0 10.61 6.79
03-12-09 10.59 10.59 10.59 0 10.59 6.77
03-12-08 10.62 10.62 10.62 0 10.62 6.79
03-12-05 10.65 10.65 10.65 0 10.65 6.81
03-12-04 10.57 10.57 10.57 0 10.57 6.76
03-12-03 10.54 10.54 10.54 0 10.54 6.74
03-12-02 10.56 10.56 10.56 0 10.56 6.75
Date Open High Low Vol Cls adjCls
03-12-01 10.55 10.55 10.55 0 10.55 6.75
03-11-28 10.58 10.58 10.58 0 10.58 6.77
03-11-26 10.62 10.62 10.62 0 10.62 6.77
03-11-25 10.65 10.65 10.65 0 10.65 6.79
03-11-24 10.63 10.63 10.63 0 10.63 6.78
03-11-21 10.67 10.67 10.67 0 10.67 6.80
03-11-20 10.67 10.67 10.67 0 10.67 6.80
03-11-19 10.64 10.64 10.64 0 10.64 6.78
03-11-18 10.68 10.68 10.68 0 10.68 6.81
Date Open High Low Vol Cls adjCls
03-11-17 10.67 10.67 10.67 0 10.67 6.80
03-11-14 10.65 10.65 10.65 0 10.65 6.79
03-11-13 10.62 10.62 10.62 0 10.62 6.77
03-11-12 10.55 10.55 10.55 0 10.55 6.73
03-11-11 10.52 10.52 10.52 0 10.52 6.71
03-11-10 10.52 10.52 10.52 0 10.52 6.71
03-11-07 10.52 10.52 10.52 0 10.52 6.71
03-11-06 10.54 10.54 10.54 0 10.54 6.72
03-11-05 10.57 10.57 10.57 0 10.57 6.74
Date Open High Low Vol Cls adjCls
03-11-04 10.60 10.60 10.60 0 10.60 6.76
03-11-03 10.57 10.57 10.57 0 10.57 6.74
03-10-31 10.60 10.60 10.60 0 10.60 6.76
03-10-30 10.58 10.58 10.58 0 10.58 6.72
03-10-29 10.61 10.61 10.61 0 10.61 6.74
03-10-28 10.65 10.65 10.65 0 10.65 6.77
03-10-27 10.61 10.61 10.61 0 10.61 6.74
03-10-24 10.64 10.64 10.64 0 10.64 6.76
03-10-23 10.59 10.59 10.59 0 10.59 6.73
Date Open High Low Vol Cls adjCls
03-10-22 10.61 10.61 10.61 0 10.61 6.74
03-10-21 10.56 10.56 10.56 0 10.56 6.71
03-10-20 10.56 10.56 10.56 0 10.56 6.71
03-10-17 10.55 10.55 10.55 0 10.55 6.70
03-10-16 10.52 10.52 10.52 0 10.52 6.68
03-10-15 10.56 10.56 10.56 0 10.56 6.71
03-10-14 10.59 10.59 10.59 0 10.59 6.73
03-10-13 10.63 10.63 10.63 0 10.63 6.75
03-10-10 10.63 10.63 10.63 0 10.63 6.75
Date Open High Low Vol Cls adjCls
03-10-09 10.61 10.61 10.61 0 10.61 6.74
03-10-08 10.63 10.63 10.63 0 10.63 6.75
03-10-07 10.62 10.62 10.62 0 10.62 6.75
03-10-06 10.66 10.66 10.66 0 10.66 6.77
03-10-03 10.64 10.64 10.64 0 10.64 6.76
03-10-02 10.73 10.73 10.73 0 10.73 6.82
03-10-01 10.77 10.77 10.77 0 10.77 6.84
03-09-30 10.77 10.77 10.77 0 10.77 6.84
03-09-29 10.71 10.71 10.71 0 10.71 6.78
Date Open High Low Vol Cls adjCls
03-09-26 10.73 10.73 10.73 0 10.73 6.79
03-09-25 10.69 10.69 10.69 0 10.69 6.76
03-09-24 10.68 10.68 10.68 0 10.68 6.76
03-09-23 10.64 10.64 10.64 0 10.64 6.73
03-09-22 10.63 10.63 10.63 0 10.63 6.73
03-09-19 10.65 10.65 10.65 0 10.65 6.74
03-09-18 10.65 10.65 10.65 0 10.65 6.74
03-09-17 10.65 10.65 10.65 0 10.65 6.74
03-09-16 10.61 10.61 10.61 0 10.61 6.71
Date Open High Low Vol Cls adjCls
03-09-15 10.62 10.62 10.62 0 10.62 6.72
03-09-12 10.61 10.61 10.61 0 10.61 6.71
03-09-11 10.59 10.59 10.59 0 10.59 6.70
03-09-10 10.61 10.61 10.61 0 10.61 6.71
03-09-09 10.56 10.56 10.56 0 10.56 6.68
03-09-08 10.55 10.55 10.55 0 10.55 6.68
03-09-05 10.56 10.56 10.56 0 10.56 6.68
03-09-04 10.48 10.48 10.48 0 10.48 6.63
03-09-03 10.43 10.43 10.43 0 10.43 6.60
Date Open High Low Vol Cls adjCls
03-09-02 10.42 10.42 10.42 0 10.42 6.59
03-08-29 10.49 10.49 10.49 0 10.49 6.64
03-08-28 10.51 10.51 10.51 0 10.51 6.63
03-08-27 10.45 10.45 10.45 0 10.45 6.59
03-08-26 10.47 10.47 10.47 0 10.47 6.61
03-08-25 10.45 10.45 10.45 0 10.45 6.59
03-08-22 10.48 10.48 10.48 0 10.48 6.61
03-08-21 10.46 10.46 10.46 0 10.46 6.60
03-08-20 10.51 10.51 10.51 0 10.51 6.63
Date Open High Low Vol Cls adjCls
03-08-19 10.53 10.53 10.53 0 10.53 6.64
03-08-18 10.48 10.48 10.48 0 10.48 6.61
03-08-15 10.45 10.45 10.45 0 10.45 6.59
03-08-14 10.44 10.44 10.44 0 10.44 6.59
03-08-13 10.44 10.44 10.44 0 10.44 6.59
03-08-12 10.54 10.54 10.54 0 10.54 6.65
03-08-11 10.53 10.53 10.53 0 10.53 6.64
03-08-08 10.58 10.58 10.58 0 10.58 6.68
03-08-07 10.58 10.58 10.58 0 10.58 6.68
Date Open High Low Vol Cls adjCls
03-08-06 10.55 10.55 10.55 0 10.55 6.66
03-08-05 10.46 10.46 10.46 0 10.46 6.60
03-08-04 10.50 10.50 10.50 0 10.50 6.62
03-08-01 10.46 10.46 10.46 0 10.46 6.60
03-07-31 10.46 10.46 10.46 0 10.46 6.60
03-07-30 10.56 10.56 10.56 0 10.56 6.64
03-07-29 10.53 10.53 10.53 0 10.53 6.62
03-07-28 10.59 10.59 10.59 0 10.59 6.66
03-07-25 10.64 10.64 10.64 0 10.64 6.69
Date Open High Low Vol Cls adjCls
03-07-24 10.65 10.65 10.65 0 10.65 6.70
03-07-23 10.67 10.67 10.67 0 10.67 6.71
03-07-22 10.65 10.65 10.65 0 10.65 6.70
03-07-21 10.64 10.64 10.64 0 10.64 6.69
03-07-18 10.73 10.73 10.73 0 10.73 6.75
03-07-17 10.74 10.74 10.74 0 10.74 6.75
03-07-16 10.74 10.74 10.74 0 10.74 6.75
03-07-15 10.75 10.75 10.75 0 10.75 6.76
03-07-14 10.83 10.83 10.83 0 10.83 6.81
Date Open High Low Vol Cls adjCls
03-07-11 10.86 10.86 10.86 0 10.86 6.83
03-07-10 10.84 10.84 10.84 0 10.84 6.82
03-07-09 10.83 10.83 10.83 0 10.83 6.81
03-07-08 10.82 10.82 10.82 0 10.82 6.80
03-07-07 10.83 10.83 10.83 0 10.83 6.81
03-07-03 10.86 10.86 10.86 0 10.86 6.83
03-07-02 10.90 10.90 10.90 0 10.90 6.85
03-07-01 10.90 10.90 10.90 0 10.90 6.85
03-06-30 10.90 10.90 10.90 0 10.90 6.85
Date Open High Low Vol Cls adjCls
03-06-27 10.88 10.88 10.88 0 10.88 6.82
03-06-26 10.90 10.90 10.90 0 10.90 6.83
03-06-25 10.97 10.97 10.97 0 10.97 6.87
03-06-24 11.01 11.01 11.01 0 11.01 6.90
03-06-23 10.99 10.99 10.99 0 10.99 6.88
03-06-20 10.95 10.95 10.95 0 10.95 6.86
03-06-19 10.97 10.97 10.97 0 10.97 6.87
03-06-18 10.96 10.96 10.96 0 10.96 6.87
03-06-17 11.00 11.00 11.00 0 11.00 6.89
Date Open High Low Vol Cls adjCls
03-06-16 11.03 11.03 11.03 0 11.03 6.91
03-06-13 11.06 11.06 11.06 0 11.06 6.93
03-06-12 11.04 11.04 11.04 0 11.04 6.92
03-06-11 11.03 11.03 11.03 0 11.03 6.91
03-06-10 11.04 11.04 11.04 0 11.04 6.92
03-06-09 11.00 11.00 11.00 0 11.00 6.89
03-06-06 10.97 10.97 10.97 0 10.97 6.87
03-06-05 10.97 10.97 10.97 0 10.97 6.87
03-06-04 10.99 10.99 10.99 0 10.99 6.88
Date Open High Low Vol Cls adjCls
03-06-03 10.97 10.97 10.97 0 10.97 6.87
03-06-02 10.94 10.94 10.94 0 10.94 6.85
03-05-30 10.97 10.97 10.97 0 10.97 6.87
03-05-29 10.97 10.97 10.97 0 10.97 6.85
03-05-28 10.94 10.94 10.94 0 10.94 6.83
03-05-27 10.94 10.94 10.94 0 10.94 6.83
03-05-23 10.96 10.96 10.96 0 10.96 6.84
03-05-22 10.96 10.96 10.96 0 10.96 6.84
03-05-21 10.94 10.94 10.94 0 10.94 6.83
Date Open High Low Vol Cls adjCls
03-05-20 10.96 10.96 10.96 0 10.96 6.84
03-05-19 10.93 10.93 10.93 0 10.93 6.82
03-05-16 10.93 10.93 10.93 0 10.93 6.82
03-05-15 10.90 10.90 10.90 0 10.90 6.80
03-05-14 10.91 10.91 10.91 0 10.91 6.81
03-05-13 10.87 10.87 10.87 0 10.87 6.79
03-05-12 10.87 10.87 10.87 0 10.87 6.79
03-05-09 10.86 10.86 10.86 0 10.86 6.78
03-05-08 10.87 10.87 10.87 0 10.87 6.79
Date Open High Low Vol Cls adjCls
03-05-07 10.86 10.86 10.86 0 10.86 6.78
03-05-06 10.82 10.82 10.82 0 10.82 6.76
03-05-05 10.78 10.78 10.78 0 10.78 6.73
03-05-02 10.77 10.77 10.77 0 10.77 6.72
03-05-01 10.79 10.79 10.79 0 10.79 6.74
03-04-30 10.79 10.79 10.79 0 10.79 6.74
03-04-29 10.76 10.76 10.76 0 10.76 6.69
03-04-28 10.77 10.77 10.77 0 10.77 6.70
03-04-25 10.77 10.77 10.77 0 10.77 6.70
Date Open High Low Vol Cls adjCls
03-04-24 10.76 10.76 10.76 0 10.76 6.69
03-04-23 10.72 10.72 10.72 0 10.72 6.67
03-04-22 10.71 10.71 10.71 0 10.71 6.66
03-04-21 10.71 10.71 10.71 0 10.71 6.66
03-04-17 10.72 10.72 10.72 0 10.72 6.67
03-04-16 10.72 10.72 10.72 0 10.72 6.67
03-04-15 10.71 10.71 10.71 0 10.71 6.66
03-04-14 10.69 10.69 10.69 0 10.69 6.65
03-04-11 10.70 10.70 10.70 0 10.70 6.66
Date Open High Low Vol Cls adjCls
03-04-10 10.72 10.72 10.72 0 10.72 6.67
03-04-09 10.73 10.73 10.73 0 10.73 6.68
03-04-08 10.72 10.72 10.72 0 10.72 6.67
03-04-07 10.69 10.69 10.69 0 10.69 6.65
03-04-04 10.71 10.71 10.71 0 10.71 6.66
03-04-03 10.72 10.72 10.72 0 10.72 6.67
03-04-02 10.71 10.71 10.71 0 10.71 6.66
03-04-01 10.75 10.75 10.75 0 10.75 6.69
03-03-31 10.75 10.75 10.75 0 10.75 6.69
Date Open High Low Vol Cls adjCls
03-03-28 8.04 8.04 8.04 0 8.04 4.98
03-03-27 10.71 10.71 10.71 0 10.71 6.63
03-03-26 10.70 10.70 10.70 0 10.70 6.62
03-03-25 10.69 10.69 10.69 0 10.69 6.62
03-03-24 10.68 10.68 10.68 0 10.68 6.61
03-03-21 10.63 10.63 10.63 0 10.63 6.58
03-03-20 10.66 10.66 10.66 0 10.66 6.60
03-03-19 10.68 10.68 10.68 0 10.68 6.61
03-03-18 10.70 10.70 10.70 0 10.70 6.62
Date Open High Low Vol Cls adjCls
03-03-17 10.73 10.73 10.73 0 10.73 6.64
03-03-14 10.76 10.76 10.76 0 10.76 6.66
03-03-13 10.76 10.76 10.76 0 10.76 6.66
03-03-12 10.81 10.81 10.81 0 10.81 6.69
03-03-11 10.82 10.82 10.82 0 10.82 6.70
03-03-10 10.83 10.83 10.83 0 10.83 6.70
03-03-07 10.81 10.81 10.81 0 10.81 6.69
03-03-06 10.81 10.81 10.81 0 10.81 6.69
03-03-05 10.82 10.82 10.82 0 10.82 6.70
Date Open High Low Vol Cls adjCls
03-03-04 10.81 10.81 10.81 0 10.81 6.69
03-03-03 10.80 10.80 10.80 0 10.80 6.68
03-02-28 10.78 10.78 10.78 0 10.78 6.67
03-02-27 10.76 10.76 10.76 0 10.76 6.63
03-02-26 10.75 10.75 10.75 0 10.75 6.63
03-02-25 10.74 10.74 10.74 0 10.74 6.62
03-02-24 10.73 10.73 10.73 0 10.73 6.62
03-02-21 10.71 10.71 10.71 0 10.71 6.60
03-02-20 10.73 10.73 10.73 0 10.73 6.62
Date Open High Low Vol Cls adjCls
03-02-19 10.72 10.72 10.72 0 10.72 6.61
03-02-18 10.69 10.69 10.69 0 10.69 6.59
03-02-14 10.69 10.69 10.69 0 10.69 6.59
03-02-13 10.73 10.73 10.73 0 10.73 6.62
03-02-12 10.70 10.70 10.70 0 10.70 6.60
03-02-11 10.69 10.69 10.69 0 10.69 6.59
03-02-10 10.68 10.68 10.68 0 10.68 6.58
03-02-07 10.70 10.70 10.70 0 10.70 6.60
03-02-06 10.69 10.69 10.69 0 10.69 6.59
Date Open High Low Vol Cls adjCls
03-02-05 10.67 10.67 10.67 0 10.67 6.58
03-02-04 10.69 10.69 10.69 0 10.69 6.59
03-02-03 10.67 10.67 10.67 0 10.67 6.58
03-01-31 10.67 10.67 10.67 0 10.67 6.58
03-01-30 10.67 10.67 10.67 0 10.67 6.55
03-01-29 10.65 10.65 10.65 0 10.65 6.54
03-01-28 10.67 10.67 10.67 0 10.67 6.55
03-01-27 10.67 10.67 10.67 0 10.67 6.55
03-01-24 10.70 10.70 10.70 0 10.70 6.57
Date Open High Low Vol Cls adjCls
03-01-23 10.68 10.68 10.68 0 10.68 6.56
03-01-22 10.70 10.70 10.70 0 10.70 6.57
03-01-21 10.67 10.67 10.67 0 10.67 6.55
03-01-17 10.66 10.66 10.66 0 10.66 6.55
03-01-16 10.65 10.65 10.65 0 10.65 6.54
03-01-15 10.65 10.65 10.65 0 10.65 6.54
03-01-14 10.65 10.65 10.65 0 10.65 6.54
03-01-13 10.64 10.64 10.64 0 10.64 6.53
03-01-10 10.63 10.63 10.63 0 10.63 6.53
Date Open High Low Vol Cls adjCls
03-01-09 10.62 10.62 10.62 0 10.62 6.52
03-01-08 10.68 10.68 10.68 0 10.68 6.56
03-01-07 10.86 10.86 10.86 0 10.86 6.67
03-01-06 10.63 10.63 10.63 0 10.63 6.53
03-01-03 10.64 10.64 10.64 0 10.64 6.53
03-01-02 10.64 10.64 10.64 0 10.64 6.53
02-12-31 10.72 10.72 10.72 0 10.72 6.58
02-12-30 10.73 10.73 10.73 0 10.73 6.56
02-12-27 10.72 10.72 10.72 0 10.72 6.56
Date Open High Low Vol Cls adjCls
02-12-26 10.69 10.69 10.69 0 10.69 6.54
02-12-24 10.68 10.68 10.68 0 10.68 6.53
02-12-23 10.66 10.66 10.66 0 10.66 6.52
02-12-20 10.67 10.67 10.67 0 10.67 6.53
02-12-19 10.69 10.69 10.69 0 10.69 6.54
02-12-18 10.65 10.65 10.65 0 10.65 6.51
02-12-17 10.62 10.62 10.62 0 10.62 6.50
02-12-16 10.61 10.61 10.61 0 10.61 6.49
02-12-13 10.63 10.63 10.63 0 10.63 6.50
Date Open High Low Vol Cls adjCls
02-12-12 10.66 10.66 10.66 0 10.66 6.52
02-12-11 10.66 10.66 10.66 0 10.66 6.52
02-12-10 10.63 10.63 10.63 0 10.63 6.50
02-12-09 10.64 10.64 10.64 0 10.64 6.51
02-12-06 10.62 10.62 10.62 0 10.62 6.50
02-12-05 10.61 10.61 10.61 0 10.61 6.49
02-12-04 10.59 10.59 10.59 0 10.59 6.48
02-12-03 10.56 10.56 10.56 0 10.56 6.46
02-12-02 10.56 10.56 10.56 0 10.56 6.46
Date Open High Low Vol Cls adjCls
02-11-29 10.56 10.56 10.56 0 10.56 6.46
02-11-27 10.55 10.55 10.55 0 10.55 6.43
02-11-26 10.61 10.61 10.61 0 10.61 6.46
02-11-25 10.57 10.57 10.57 0 10.57 6.44
02-11-22 10.57 10.57 10.57 0 10.57 6.44
02-11-21 10.58 10.58 10.58 0 10.58 6.44
02-11-20 10.60 10.60 10.60 0 10.60 6.46
02-11-19 10.64 10.64 10.64 0 10.64 6.48
02-11-18 10.63 10.63 10.63 0 10.63 6.47
Date Open High Low Vol Cls adjCls
02-11-15 10.61 10.61 10.61 0 10.61 6.46
02-11-14 10.61 10.61 10.61 0 10.61 6.46
02-11-13 10.67 10.67 10.67 0 10.67 6.50
02-11-12 10.66 10.66 10.66 0 10.66 6.49
02-11-11 10.66 10.66 10.66 0 10.66 6.49
02-11-08 10.66 10.66 10.66 0 10.66 6.49
02-11-07 10.65 10.65 10.65 0 10.65 6.49
02-11-06 10.60 10.60 10.60 0 10.60 6.46
02-11-05 10.57 10.57 10.57 0 10.57 6.44
Date Open High Low Vol Cls adjCls
02-11-04 10.58 10.58 10.58 0 10.58 6.44
02-11-01 10.60 10.60 10.60 0 10.60 6.46
02-10-31 10.62 10.62 10.62 0 10.62 6.47
02-10-30 10.60 10.60 10.60 0 10.60 6.43
02-10-29 10.61 10.61 10.61 0 10.61 6.43
02-10-28 10.55 10.55 10.55 0 10.55 6.40
02-10-25 10.53 10.53 10.53 0 10.53 6.39
02-10-24 10.51 10.51 10.51 0 10.51 6.37
02-10-23 10.47 10.47 10.47 0 10.47 6.35
Date Open High Low Vol Cls adjCls
02-10-22 10.46 10.46 10.46 0 10.46 6.34
02-10-21 10.47 10.47 10.47 0 10.47 6.35
02-10-18 10.49 10.49 10.49 0 10.49 6.36
02-10-17 10.49 10.49 10.49 0 10.49 6.36
02-10-16 10.53 10.53 10.53 0 10.53 6.39
02-10-15 10.55 10.55 10.55 0 10.55 6.40
02-10-14 10.61 10.61 10.61 0 10.61 6.43
02-10-11 10.61 10.61 10.61 0 10.61 6.43
02-10-10 10.65 10.65 10.65 0 10.65 6.46
Date Open High Low Vol Cls adjCls
02-10-09 10.68 10.68 10.68 0 10.68 6.48
02-10-08 10.67 10.67 10.67 0 10.67 6.47
02-10-07 10.68 10.68 10.68 0 10.68 6.48
02-10-04 10.67 10.67 10.67 0 10.67 6.47
02-10-03 10.68 10.68 10.68 0 10.68 6.48
02-10-02 10.70 10.70 10.70 0 10.70 6.49
02-10-01 10.67 10.67 10.67 0 10.67 6.47
02-09-30 10.71 10.71 10.71 0 10.71 6.50
02-09-27 10.69 10.69 10.69 0 10.69 6.45
Date Open High Low Vol Cls adjCls
02-09-26 10.67 10.67 10.67 0 10.67 6.44
02-09-25 10.66 10.66 10.66 0 10.66 6.44
02-09-24 10.70 10.70 10.70 0 10.70 6.46
02-09-23 10.70 10.70 10.70 0 10.70 6.46
02-09-20 10.68 10.68 10.68 0 10.68 6.45
02-09-19 10.69 10.69 10.69 0 10.69 6.45
02-09-18 10.67 10.67 10.67 0 10.67 6.44
02-09-17 10.67 10.67 10.67 0 10.67 6.44
02-09-16 10.67 10.67 10.67 0 10.67 6.44
Date Open High Low Vol Cls adjCls
02-09-13 10.66 10.66 10.66 0 10.66 6.44
02-09-12 10.64 10.64 10.64 0 10.64 6.42
02-09-11 10.59 10.59 10.59 0 10.59 6.39
02-09-10 10.63 10.63 10.63 0 10.63 6.42
02-09-09 10.61 10.61 10.61 0 10.61 6.41
02-09-06 10.61 10.61 10.61 0 10.61 6.41
02-09-05 10.67 10.67 10.67 0 10.67 6.44
02-09-04 10.65 10.65 10.65 0 10.65 6.43
02-09-03 10.65 10.65 10.65 0 10.65 6.43
Date Open High Low Vol Cls adjCls
02-08-30 10.59 10.59 10.59 0 10.59 6.39
02-08-29 10.59 10.59 10.59 0 10.59 6.37
02-08-28 10.56 10.56 10.56 0 10.56 6.35
02-08-27 10.54 10.54 10.54 0 10.54 6.34
02-08-26 10.56 10.56 10.56 0 10.56 6.35
02-08-23 10.55 10.55 10.55 0 10.55 6.34
02-08-22 10.52 10.52 10.52 0 10.52 6.32
02-08-21 10.55 10.55 10.55 0 10.55 6.34
02-08-20 10.56 10.56 10.56 0 10.56 6.35
Date Open High Low Vol Cls adjCls
02-08-19 10.49 10.49 10.49 0 10.49 6.31
02-08-16 10.48 10.48 10.48 0 10.48 6.30
02-08-15 10.53 10.53 10.53 0 10.53 6.33
02-08-14 10.57 10.57 10.57 0 10.57 6.35
02-08-13 10.56 10.56 10.56 0 10.56 6.35
02-08-12 10.53 10.53 10.53 0 10.53 6.33
02-08-09 10.52 10.52 10.52 0 10.52 6.32
02-08-08 10.47 10.47 10.47 0 10.47 6.29
02-08-07 10.50 10.50 10.50 0 10.50 6.31
Date Open High Low Vol Cls adjCls
02-08-06 10.46 10.46 10.46 0 10.46 6.29
02-08-05 10.52 10.52 10.52 0 10.52 6.32
02-08-02 10.52 10.52 10.52 0 10.52 6.32
02-08-01 10.47 10.47 10.47 0 10.47 6.29
02-07-31 10.44 10.44 10.44 0 10.44 6.28
02-07-30 10.38 10.38 10.38 0 10.38 6.21
02-07-29 10.39 10.39 10.39 0 10.39 6.22
02-07-26 10.46 10.46 10.46 0 10.46 6.26
02-07-25 10.47 10.47 10.47 0 10.47 6.26
Date Open High Low Vol Cls adjCls
02-07-24 10.47 10.47 10.47 0 10.47 6.26
02-07-23 10.49 10.49 10.49 0 10.49 6.28
02-07-22 10.49 10.49 10.49 0 10.49 6.28
02-07-19 10.45 10.45 10.45 0 10.45 6.25
02-07-18 10.43 10.43 10.43 0 10.43 6.24
02-07-17 10.41 10.41 10.41 0 10.41 6.23
02-07-16 10.39 10.39 10.39 0 10.39 6.22
02-07-15 10.43 10.43 10.43 0 10.43 6.24
02-07-12 10.44 10.44 10.44 0 10.44 6.25
Date Open High Low Vol Cls adjCls
02-07-11 10.44 10.44 10.44 0 10.44 6.25
02-07-10 10.43 10.43 10.43 0 10.43 6.24
02-07-09 10.39 10.39 10.39 0 10.39 6.22
02-07-08 10.35 10.35 10.35 0 10.35 6.19
02-07-05 10.33 10.33 10.33 0 10.33 6.18
02-07-03 10.39 10.39 10.39 0 10.39 6.22
02-07-02 10.39 10.39 10.39 0 10.39 6.22
02-07-01 10.36 10.36 10.36 0 10.36 6.20
02-06-28 10.35 10.35 10.35 0 10.35 6.19
Date Open High Low Vol Cls adjCls
02-06-27 10.36 10.36 10.36 0 10.36 6.17
02-06-26 10.41 10.41 10.41 0 10.41 6.20
02-06-25 10.38 10.38 10.38 0 10.38 6.18
02-06-24 10.39 10.39 10.39 0 10.39 6.19
02-06-21 10.42 10.42 10.42 0 10.42 6.21
02-06-20 10.40 10.40 10.40 0 10.40 6.20
02-06-19 10.45 10.45 10.45 0 10.45 6.22
02-06-18 10.40 10.40 10.40 0 10.40 6.20
02-06-17 10.41 10.41 10.41 0 10.41 6.20
Date Open High Low Vol Cls adjCls
02-06-14 10.42 10.42 10.42 0 10.42 6.21
02-06-13 10.39 10.39 10.39 0 10.39 6.19
02-06-12 10.37 10.37 10.37 0 10.37 6.18
02-06-11 10.36 10.36 10.36 0 10.36 6.17
02-06-10 10.34 10.34 10.34 0 10.34 6.16
02-06-07 10.33 10.33 10.33 0 10.33 6.15
02-06-06 10.35 10.35 10.35 0 10.35 6.17
02-06-05 10.34 10.34 10.34 0 10.34 6.16
02-06-04 10.35 10.35 10.35 0 10.35 6.17
Date Open High Low Vol Cls adjCls
02-06-03 10.34 10.34 10.34 0 10.34 6.16
02-05-31 10.34 10.34 10.34 0 10.34 6.16
02-05-30 10.34 10.34 10.34 0 10.34 6.13
02-05-29 10.32 10.32 10.32 0 10.32 6.12
02-05-28 10.30 10.30 10.30 0 10.30 6.11
02-05-24 10.28 10.28 10.28 0 10.28 6.09
02-05-23 10.28 10.28 10.28 0 10.28 6.09
02-05-22 10.30 10.30 10.30 0 10.30 6.11
02-05-21 10.29 10.29 10.29 0 10.29 6.10
Date Open High Low Vol Cls adjCls
02-05-20 10.26 10.26 10.26 0 10.26 6.08
02-05-17 10.24 10.24 10.24 0 10.24 6.07
02-05-16 10.26 10.26 10.26 0 10.26 6.08
02-05-15 10.23 10.23 10.23 0 10.23 6.07
02-05-14 10.21 10.21 10.21 0 10.21 6.05
02-05-13 10.25 10.25 10.25 0 10.25 6.08
02-05-10 10.29 10.29 10.29 0 10.29 6.10
02-05-09 10.26 10.26 10.26 0 10.26 6.08
02-05-08 10.25 10.25 10.25 0 10.25 6.08
Date Open High Low Vol Cls adjCls
02-05-07 10.30 10.30 10.30 0 10.30 6.11
02-05-06 10.29 10.29 10.29 0 10.29 6.10
02-05-03 10.29 10.29 10.29 0 10.29 6.10
02-05-02 10.28 10.28 10.28 0 10.28 6.09
02-05-01 10.29 10.29 10.29 0 10.29 6.10
02-04-30 10.29 10.29 10.29 0 10.29 6.10
02-04-29 10.29 10.29 10.29 0 10.29 6.07
02-04-26 10.31 10.31 10.31 0 10.31 6.08
02-04-25 10.30 10.30 10.30 0 10.30 6.08
Date Open High Low Vol Cls adjCls
02-04-24 10.29 10.29 10.29 0 10.29 6.07
02-04-23 10.26 10.26 10.26 0 10.26 6.05
02-04-22 10.27 10.27 10.27 0 10.27 6.06
02-04-19 10.27 10.27 10.27 0 10.27 6.06
02-04-18 10.26 10.26 10.26 0 10.26 6.05
02-04-17 10.26 10.26 10.26 0 10.26 6.05
02-04-16 10.26 10.26 10.26 0 10.26 6.05
02-04-15 10.28 10.28 10.28 0 10.28 6.06
02-04-12 10.26 10.26 10.26 0 10.26 6.05
Date Open High Low Vol Cls adjCls
02-04-11 10.25 10.25 10.25 0 10.25 6.05
02-04-10 10.24 10.24 10.24 0 10.24 6.04
02-04-09 10.25 10.25 10.25 0 10.25 6.05
02-04-08 10.24 10.24 10.24 0 10.24 6.04
02-04-05 10.25 10.25 10.25 0 10.25 6.05
02-04-04 10.23 10.23 10.23 0 10.23 6.03
02-04-03 10.23 10.23 10.23 0 10.23 6.03
02-04-02 10.19 10.19 10.19 0 10.19 6.01
02-04-01 10.16 10.16 10.16 0 10.16 5.99
Date Open High Low Vol Cls adjCls
02-03-28 10.16 10.16 10.16 0 10.16 5.99
02-03-27 10.19 10.19 10.19 0 10.19 5.98
02-03-26 10.19 10.19 10.19 0 10.19 5.98
02-03-25 10.16 10.16 10.16 0 10.16 5.97
02-03-22 10.16 10.16 10.16 0 10.16 5.97
02-03-21 10.17 10.17 10.17 0 10.17 5.97
02-03-20 10.17 10.17 10.17 0 10.17 5.97
02-03-19 10.20 10.20 10.20 0 10.20 5.99
02-03-18 10.20 10.20 10.20 0 10.20 5.99
Date Open High Low Vol Cls adjCls
02-03-15 10.18 10.18 10.18 0 10.18 5.98
02-03-14 10.18 10.18 10.18 0 10.18 5.98
02-03-13 10.23 10.23 10.23 0 10.23 6.01
02-03-12 10.22 10.22 10.22 0 10.22 6.00
02-03-11 10.21 10.21 10.21 0 10.21 6.00
02-03-08 10.21 10.21 10.21 0 10.21 6.00
02-03-07 10.26 10.26 10.26 0 10.26 6.03
02-03-06 10.32 10.32 10.32 0 10.32 6.06
02-03-05 10.33 10.33 10.33 0 10.33 6.07
Date Open High Low Vol Cls adjCls
02-03-04 10.33 10.33 10.33 0 10.33 6.07
02-03-01 10.34 10.34 10.34 0 10.34 6.07
02-02-28 10.39 10.39 10.39 0 10.39 6.10
02-02-27 10.40 10.40 10.40 0 10.40 6.08
02-02-26 10.36 10.36 10.36 0 10.36 6.06
02-02-25 10.38 10.38 10.38 0 10.38 6.07
02-02-22 10.39 10.39 10.39 0 10.39 6.07
02-02-21 10.37 10.37 10.37 0 10.37 6.06
02-02-20 10.36 10.36 10.36 0 10.36 6.06
Date Open High Low Vol Cls adjCls
02-02-19 10.37 10.37 10.37 0 10.37 6.06
02-02-15 10.38 10.38 10.38 0 10.38 6.07
02-02-14 10.35 10.35 10.35 0 10.35 6.05
02-02-13 10.33 10.33 10.33 0 10.33 6.04
02-02-12 10.34 10.34 10.34 0 10.34 6.04
02-02-11 10.37 10.37 10.37 0 10.37 6.06
02-02-08 10.38 10.38 10.38 0 10.38 6.07
02-02-07 10.35 10.35 10.35 0 10.35 6.05
02-02-06 10.36 10.36 10.36 0 10.36 6.06
Date Open High Low Vol Cls adjCls
02-02-05 10.37 10.37 10.37 0 10.37 6.06
02-02-04 10.38 10.38 10.38 0 10.38 6.07
02-02-01 10.36 10.36 10.36 0 10.36 6.06
02-01-31 10.33 10.33 10.33 0 10.33 6.04
02-01-30 10.36 10.36 10.36 0 10.36 6.03
02-01-29 10.36 10.36 10.36 0 10.36 6.03
02-01-28 10.32 10.32 10.32 0 10.32 6.00
02-01-25 10.32 10.32 10.32 0 10.32 6.00
02-01-24 10.33 10.33 10.33 0 10.33 6.01
Date Open High Low Vol Cls adjCls
02-01-23 10.34 10.34 10.34 0 10.34 6.02
02-01-22 10.38 10.38 10.38 0 10.38 6.04
02-01-18 10.40 10.40 10.40 0 10.40 6.05
02-01-17 10.38 10.38 10.38 0 10.38 6.04
02-01-16 10.42 10.42 10.42 0 10.42 6.06
02-01-15 10.43 10.43 10.43 0 10.43 6.07
02-01-14 10.43 10.43 10.43 0 10.43 6.07
02-01-11 10.43 10.43 10.43 0 10.43 6.07
02-01-10 10.39 10.39 10.39 0 10.39 6.04
Date Open High Low Vol Cls adjCls
02-01-09 10.35 10.35 10.35 0 10.35 6.02
02-01-08 10.34 10.34 10.34 0 10.34 6.02
02-01-07 10.34 10.34 10.34 0 10.34 6.02
02-01-04 10.29 10.29 10.29 0 10.29 5.99
02-01-03 10.30 10.30 10.30 0 10.30 5.99
02-01-02 10.28 10.28 10.28 0 10.28 5.98
01-12-31 10.33 10.33 10.33 0 10.33 6.01
01-12-28 10.29 10.29 10.29 0 10.29 5.96
01-12-27 10.29 10.29 10.29 0 10.29 5.96
Date Open High Low Vol Cls adjCls
01-12-26 10.26 10.26 10.26 0 10.26 5.94
01-12-24 10.28 10.28 10.28 0 10.28 5.95
01-12-21 10.30 10.30 10.30 0 10.30 5.96
01-12-20 10.31 10.31 10.31 0 10.31 5.97
01-12-19 10.32 10.32 10.32 0 10.32 5.97
01-12-18 10.28 10.28 10.28 0 10.28 5.95
01-12-17 10.27 10.27 10.27 0 10.27 5.94
01-12-14 10.31 10.31 10.31 0 10.31 5.97
01-12-13 10.35 10.35 10.35 0 10.35 5.99
Date Open High Low Vol Cls adjCls
01-12-12 10.41 10.41 10.41 0 10.41 6.03
01-12-11 10.37 10.37 10.37 0 10.37 6.00
01-12-10 10.33 10.33 10.33 0 10.33 5.98
01-12-07 10.33 10.33 10.33 0 10.33 5.98
01-12-06 10.38 10.38 10.38 0 10.38 6.01
01-12-05 10.43 10.43 10.43 0 10.43 6.04
01-12-04 10.53 10.53 10.53 0 10.53 6.09
01-12-03 10.50 10.50 10.50 0 10.50 6.08
01-11-30 10.49 10.49 10.49 0 10.49 6.07
Date Open High Low Vol Cls adjCls
01-11-29 10.48 10.48 10.48 0 10.48 6.03
01-11-28 10.41 10.41 10.41 0 10.41 5.99
01-11-27 10.44 10.44 10.44 0 10.44 6.01
01-11-26 10.41 10.41 10.41 0 10.41 5.99
01-11-23 10.42 10.42 10.42 0 10.42 6.00
01-11-21 10.44 10.44 10.44 0 10.44 6.01
01-11-20 10.49 10.49 10.49 0 10.49 6.04
01-11-19 10.55 10.55 10.55 0 10.55 6.07
01-11-16 10.48 10.48 10.48 0 10.48 6.03
Date Open High Low Vol Cls adjCls
01-11-15 10.54 10.54 10.54 0 10.54 6.07
01-11-14 10.64 10.64 10.64 0 10.64 6.13
01-11-13 10.69 10.69 10.69 0 10.69 6.16
01-11-12 10.72 10.72 10.72 0 10.72 6.17
01-11-09 10.72 10.72 10.72 0 10.72 6.17
01-11-08 10.72 10.72 10.72 0 10.72 6.17
01-11-07 10.75 10.75 10.75 0 10.75 6.19
01-11-06 10.71 10.71 10.71 0 10.71 6.17
01-11-05 10.70 10.70 10.70 0 10.70 6.16
Date Open High Low Vol Cls adjCls
01-11-02 10.67 10.67 10.67 0 10.67 6.14
01-11-01 10.73 10.73 10.73 0 10.73 6.18
01-10-31 10.73 10.73 10.73 0 10.73 6.18