State Farm Bond Instl (SFBIX)

11.47
+0.01 (+0.09%)
Exchange
NAS
PEGRatio
0.00

State Farm Bond Instl (SFBIX) Historicals

Date Open High Low Vol Cls adjCls
16-04-29 11.49 11.49 11.49 0 11.49 11.49
16-04-28 11.48 11.48 11.48 0 11.48 11.48
16-04-27 11.46 11.46 11.46 0 11.46 11.46
16-04-26 11.43 11.43 11.43 0 11.43 11.43
16-04-25 11.43 11.43 11.43 0 11.43 11.43
16-04-22 11.44 11.44 11.44 0 11.44 11.44
16-04-21 11.45 11.45 11.45 0 11.45 11.45
16-04-20 11.44 11.44 11.44 0 11.44 11.44
16-04-19 11.48 11.48 11.48 0 11.48 11.48
Date Open High Low Vol Cls adjCls
16-04-18 11.48 11.48 11.48 0 11.48 11.48
16-04-15 11.48 11.48 11.48 0 11.48 11.48
16-04-14 11.46 11.46 11.46 0 11.46 11.46
16-04-13 11.47 11.47 11.47 0 11.47 11.47
16-04-12 11.45 11.45 11.45 0 11.45 11.45
16-04-11 11.48 11.48 11.48 0 11.48 11.48
16-04-08 11.48 11.48 11.48 0 11.48 11.48
16-04-07 11.50 11.50 11.50 0 11.50 11.50
16-04-06 11.46 11.46 11.46 0 11.46 11.46
Date Open High Low Vol Cls adjCls
16-04-05 11.47 11.47 11.47 0 11.47 11.47
16-04-04 11.45 11.45 11.45 0 11.45 11.45
16-04-01 11.43 11.43 11.43 0 11.43 11.43
16-03-31 11.44 11.44 11.44 0 11.44 11.44
16-03-30 11.41 11.41 11.41 0 11.41 11.39
16-03-29 11.41 11.41 11.41 0 11.41 11.39
16-03-28 11.37 11.37 11.37 0 11.37 11.35
16-03-24 11.36 11.36 11.36 0 11.36 11.34
16-03-23 11.37 11.37 11.37 0 11.37 11.35
Date Open High Low Vol Cls adjCls
16-03-22 11.34 11.34 11.34 0 11.34 11.32
16-03-21 11.35 11.35 11.35 0 11.35 11.33
16-03-18 11.36 11.36 11.36 0 11.36 11.34
16-03-17 11.34 11.34 11.34 0 11.34 11.32
16-03-16 11.31 11.31 11.31 0 11.31 11.29
16-03-15 11.28 11.28 11.28 0 11.28 11.26
16-03-14 11.28 11.28 11.28 0 11.28 11.26
16-03-11 11.26 11.26 11.26 0 11.26 11.24
16-03-10 11.27 11.27 11.27 0 11.27 11.25
Date Open High Low Vol Cls adjCls
16-03-09 11.28 11.28 11.28 0 11.28 11.26
16-03-08 11.30 11.30 11.30 0 11.30 11.28
16-03-07 11.26 11.26 11.26 0 11.26 11.24
16-03-04 11.26 11.26 11.26 0 11.26 11.24
16-03-03 11.28 11.28 11.28 0 11.28 11.26
16-03-02 11.27 11.27 11.27 0 11.27 11.25
16-03-01 11.27 11.27 11.27 0 11.27 11.25
16-02-29 11.31 11.31 11.31 0 11.31 11.29
16-02-26 11.29 11.29 11.29 0 11.29 11.24
Date Open High Low Vol Cls adjCls
16-02-25 11.33 11.33 11.33 0 11.33 11.28
16-02-24 11.30 11.30 11.30 0 11.30 11.25
16-02-23 11.29 11.29 11.29 0 11.29 11.24
16-02-22 11.28 11.28 11.28 0 11.28 11.23
16-02-19 11.29 11.29 11.29 0 11.29 11.24
16-02-18 11.29 11.29 11.29 0 11.29 11.24
16-02-17 11.25 11.25 11.25 0 11.25 11.20
16-02-16 11.27 11.27 11.27 0 11.27 11.22
16-02-12 11.28 11.28 11.28 0 11.28 11.23
Date Open High Low Vol Cls adjCls
16-02-11 11.34 11.34 11.34 0 11.34 11.29
16-02-10 11.31 11.31 11.31 0 11.31 11.26
16-02-09 11.30 11.30 11.30 0 11.30 11.25
16-02-08 11.31 11.31 11.31 0 11.31 11.26
16-02-05 11.26 11.26 11.26 0 11.26 11.21
16-02-04 11.26 11.26 11.26 0 11.26 11.21
16-02-03 11.25 11.25 11.25 0 11.25 11.20
16-02-02 11.25 11.25 11.25 0 11.25 11.20
16-02-01 11.21 11.21 11.21 0 11.21 11.16
Date Open High Low Vol Cls adjCls
16-01-29 11.24 11.24 11.24 0 11.24 11.19
16-01-28 11.21 11.21 11.21 0 11.21 11.14
16-01-27 11.20 11.20 11.20 0 11.20 11.13
16-01-26 11.20 11.20 11.20 0 11.20 11.13
16-01-25 11.19 11.19 11.19 0 11.19 11.12
16-01-22 11.19 11.19 11.19 0 11.19 11.12
16-01-21 11.20 11.20 11.20 0 11.20 11.13
16-01-20 11.21 11.21 11.21 0 11.21 11.14
16-01-19 11.22 11.22 11.22 0 11.22 11.15
Date Open High Low Vol Cls adjCls
16-01-15 11.23 11.23 11.23 0 11.23 11.16
16-01-14 11.21 11.21 11.21 0 11.21 11.14
16-01-13 11.24 11.24 11.24 0 11.24 11.17
16-01-12 11.22 11.22 11.22 0 11.22 11.15
16-01-11 11.20 11.20 11.20 0 11.20 11.13
16-01-08 11.21 11.21 11.21 0 11.21 11.14
16-01-07 11.19 11.19 11.19 0 11.19 11.12
16-01-06 11.18 11.18 11.18 0 11.18 11.11
16-01-05 11.14 11.14 11.14 0 11.14 11.07
Date Open High Low Vol Cls adjCls
16-01-04 11.13 11.13 11.13 0 11.13 11.06
15-12-31 11.13 11.13 11.13 0 11.13 11.06
15-12-30 11.11 11.11 11.11 0 11.11 11.01
15-12-29 11.11 11.11 11.11 0 11.11 11.01
15-12-28 11.15 11.15 11.15 0 11.15 11.05
15-12-24 11.14 11.14 11.14 0 11.14 11.04
15-12-23 11.13 11.13 11.13 0 11.13 11.03
15-12-22 11.14 11.14 11.14 0 11.14 11.04
15-12-21 11.17 11.17 11.17 0 11.17 11.07
Date Open High Low Vol Cls adjCls
15-12-18 11.17 11.17 11.17 0 11.17 11.07
15-12-17 11.15 11.15 11.15 0 11.15 11.05
15-12-16 11.14 11.14 11.14 0 11.14 11.04
15-12-15 11.15 11.15 11.15 0 11.15 11.05
15-12-14 11.18 11.18 11.18 0 11.18 11.08
15-12-11 11.24 11.24 11.24 0 11.24 11.13
15-12-10 11.20 11.20 11.20 0 11.20 11.09
15-12-09 11.22 11.22 11.22 0 11.22 11.11
15-12-08 11.20 11.20 11.20 0 11.20 11.09
Date Open High Low Vol Cls adjCls
15-12-07 11.22 11.22 11.22 0 11.22 11.11
15-12-04 11.19 11.19 11.19 0 11.19 11.08
15-12-03 11.17 11.17 11.17 0 11.17 11.07
15-12-02 11.24 11.24 11.24 0 11.24 11.13
15-12-01 11.26 11.26 11.26 0 11.26 11.15
15-11-30 11.22 11.22 11.22 0 11.22 11.11
15-11-27 11.22 11.22 11.22 0 11.22 11.09
15-11-25 11.21 11.21 11.21 0 11.21 11.08
15-11-24 11.21 11.21 11.21 0 11.21 11.08
Date Open High Low Vol Cls adjCls
15-11-23 11.21 11.21 11.21 0 11.21 11.08
15-11-20 11.20 11.20 11.20 0 11.20 11.07
15-11-19 11.21 11.21 11.21 0 11.21 11.08
15-11-18 11.19 11.19 11.19 0 11.19 11.06
15-11-17 11.20 11.20 11.20 0 11.20 11.07
15-11-16 11.19 11.19 11.19 0 11.19 11.06
15-11-13 11.19 11.19 11.19 0 11.19 11.06
15-11-12 11.16 11.16 11.16 0 11.16 11.03
15-11-11 11.16 11.16 11.16 0 11.16 11.03
Date Open High Low Vol Cls adjCls
15-11-10 11.17 11.17 11.17 0 11.17 11.04
15-11-09 11.16 11.16 11.16 0 11.16 11.03
15-11-06 11.16 11.16 11.16 0 11.16 11.03
15-11-05 11.21 11.21 11.21 0 11.21 11.08
15-11-04 11.21 11.21 11.21 0 11.21 11.08
15-11-03 11.22 11.22 11.22 0 11.22 11.09
15-11-02 11.24 11.24 11.24 0 11.24 11.11
15-10-30 11.26 11.26 11.26 0 11.26 11.13
15-10-29 11.24 11.24 11.24 0 11.24 11.08
Date Open High Low Vol Cls adjCls
15-10-28 11.28 11.28 11.28 0 11.28 11.12
15-10-27 11.31 11.31 11.31 0 11.31 11.15
15-10-26 11.31 11.31 11.31 0 11.31 11.15
15-10-23 11.29 11.29 11.29 0 11.29 11.13
15-10-22 11.32 11.32 11.32 0 11.32 11.16
15-10-21 11.31 11.31 11.31 0 11.31 11.15
15-10-20 11.29 11.29 11.29 0 11.29 11.13
15-10-19 11.30 11.30 11.30 0 11.30 11.14
15-10-16 11.31 11.31 11.31 0 11.31 11.15
Date Open High Low Vol Cls adjCls
15-10-15 11.31 11.31 11.31 0 11.31 11.15
15-10-14 11.33 11.33 11.33 0 11.33 11.17
15-10-13 11.28 11.28 11.28 0 11.28 11.12
15-10-12 11.28 11.28 11.28 0 11.28 11.12
15-10-09 11.26 11.26 11.26 0 11.26 11.10
15-10-08 11.25 11.25 11.25 0 11.25 11.09
15-10-07 11.27 11.27 11.27 0 11.27 11.11
15-10-06 11.28 11.28 11.28 0 11.28 11.12
15-10-05 11.26 11.26 11.26 0 11.26 11.10
Date Open High Low Vol Cls adjCls
15-10-02 11.29 11.29 11.29 0 11.29 11.13
15-10-01 11.26 11.26 11.26 0 11.26 11.10
15-09-30 11.26 11.26 11.26 0 11.26 11.10
15-09-29 11.26 11.26 11.26 0 11.26 11.10
15-09-28 11.25 11.25 11.25 0 11.25 11.09
15-09-25 11.22 11.22 11.22 0 11.22 11.07
15-09-24 11.24 11.24 11.24 0 11.24 11.08
15-09-23 11.24 11.24 11.24 0 11.24 11.08
15-09-22 11.24 11.24 11.24 0 11.24 11.08
Date Open High Low Vol Cls adjCls
15-09-21 11.20 11.20 11.20 0 11.20 11.05
15-09-18 11.24 11.24 11.24 0 11.24 11.08
15-09-17 11.20 11.20 11.20 0 11.20 11.05
15-09-16 11.14 11.14 11.14 0 11.14 10.99
15-09-15 11.15 11.15 11.15 0 11.15 11.00
15-09-14 11.20 11.20 11.20 0 11.20 11.05
15-09-11 11.20 11.20 11.20 0 11.20 11.05
15-09-10 11.18 11.18 11.18 0 11.18 11.03
15-09-09 11.20 11.20 11.20 0 11.20 11.05
Date Open High Low Vol Cls adjCls
15-09-08 11.19 11.19 11.19 0 11.19 11.04
15-09-04 11.22 11.22 11.22 0 11.22 11.07
15-09-03 11.20 11.20 11.20 0 11.20 11.05
15-09-02 11.18 11.18 11.18 0 11.18 11.03
15-09-01 11.19 11.19 11.19 0 11.19 11.04
15-08-31 11.17 11.17 11.17 0 11.17 11.02
15-08-28 11.18 11.18 11.18 0 11.18 11.01
15-08-27 11.19 11.19 11.19 0 11.19 11.02
15-08-26 11.18 11.18 11.18 0 11.18 11.01
Date Open High Low Vol Cls adjCls
15-08-25 11.20 11.20 11.20 0 11.20 11.03
15-08-24 11.27 11.27 11.27 0 11.27 11.10
15-08-21 11.25 11.25 11.25 0 11.25 11.08
15-08-20 11.24 11.24 11.24 0 11.24 11.07
15-08-19 11.22 11.22 11.22 0 11.22 11.05
15-08-18 11.18 11.18 11.18 0 11.18 11.01
15-08-17 11.21 11.21 11.21 0 11.21 11.04
15-08-14 11.18 11.18 11.18 0 11.18 11.01
15-08-13 11.19 11.19 11.19 0 11.19 11.02
Date Open High Low Vol Cls adjCls
15-08-12 11.23 11.23 11.23 0 11.23 11.06
15-08-11 11.23 11.23 11.23 0 11.23 11.06
15-08-10 11.18 11.18 11.18 0 11.18 11.01
15-08-07 11.22 11.22 11.22 0 11.22 11.05
15-08-06 11.19 11.19 11.19 0 11.19 11.02
15-08-05 11.18 11.18 11.18 0 11.18 11.01
15-08-04 11.21 11.21 11.21 0 11.21 11.04
15-08-03 11.25 11.25 11.25 0 11.25 11.08
15-07-31 11.23 11.23 11.23 0 11.23 11.06
Date Open High Low Vol Cls adjCls
15-07-30 11.19 11.19 11.19 0 11.19 10.99
15-07-29 11.19 11.19 11.19 0 11.19 10.99
15-07-28 11.21 11.21 11.21 0 11.21 11.01
15-07-27 11.22 11.22 11.22 0 11.22 11.02
15-07-24 11.20 11.20 11.20 0 11.20 11.00
15-07-23 11.20 11.20 11.20 0 11.20 11.00
15-07-22 11.18 11.18 11.18 0 11.18 10.98
15-07-21 11.18 11.18 11.18 0 11.18 10.98
15-07-20 11.16 11.16 11.16 0 11.16 10.96
Date Open High Low Vol Cls adjCls
15-07-17 11.18 11.18 11.18 0 11.18 10.98
15-07-16 11.19 11.19 11.19 0 11.19 10.99
15-07-15 11.19 11.19 11.19 0 11.19 10.99
15-07-14 11.17 11.17 11.17 0 11.17 10.97
15-07-13 11.15 11.15 11.15 0 11.15 10.95
15-07-10 11.16 11.16 11.16 0 11.16 10.96
15-07-09 11.22 11.22 11.22 0 11.22 11.02
15-07-08 11.28 11.28 11.28 0 11.28 11.08
15-07-07 11.26 11.26 11.26 0 11.26 11.06
Date Open High Low Vol Cls adjCls
15-07-06 11.24 11.24 11.24 0 11.24 11.04
15-07-02 11.19 11.19 11.19 0 11.19 10.99
15-07-01 11.21 11.21 11.21 0 11.21 11.01
15-06-30 11.21 11.21 11.21 0 11.21 11.01
15-06-29 11.21 11.21 11.21 0 11.21 10.98
15-06-26 11.14 11.14 11.14 0 11.14 10.92
15-06-25 11.18 11.18 11.18 0 11.18 10.96
15-06-24 11.19 11.19 11.19 0 11.19 10.96
15-06-23 11.18 11.18 11.18 0 11.18 10.96
Date Open High Low Vol Cls adjCls
15-06-22 11.20 11.20 11.20 0 11.20 10.97
15-06-19 11.25 11.25 11.25 0 11.25 11.02
15-06-18 11.21 11.21 11.21 0 11.21 10.98
15-06-17 11.23 11.23 11.23 0 11.23 11.00
15-06-16 11.22 11.22 11.22 0 11.22 10.99
15-06-15 11.20 11.20 11.20 0 11.20 10.97
15-06-12 11.19 11.19 11.19 0 11.19 10.96
15-06-11 11.20 11.20 11.20 0 11.20 10.97
15-06-10 11.15 11.15 11.15 0 11.15 10.93
Date Open High Low Vol Cls adjCls
15-06-09 11.19 11.19 11.19 0 11.19 10.96
15-06-08 11.21 11.21 11.21 0 11.21 10.98
15-06-05 11.19 11.19 11.19 0 11.19 10.96
15-06-04 11.25 11.25 11.25 0 11.25 11.02
15-06-03 11.22 11.22 11.22 0 11.22 10.99
15-06-02 11.27 11.27 11.27 0 11.27 11.04
15-06-01 11.37 11.37 11.37 0 11.37 11.14
15-05-29 11.37 11.37 11.37 0 11.37 11.14
15-05-28 11.35 11.35 11.35 0 11.35 11.10
Date Open High Low Vol Cls adjCls
15-05-27 11.35 11.35 11.35 0 11.35 11.10
15-05-26 11.35 11.35 11.35 0 11.35 11.10
15-05-22 11.31 11.31 11.31 0 11.31 11.06
15-05-21 11.34 11.34 11.34 0 11.34 11.09
15-05-20 11.31 11.31 11.31 0 11.31 11.06
15-05-19 11.30 11.30 11.30 0 11.30 11.05
15-05-18 11.33 11.33 11.33 0 11.33 11.08
15-05-15 11.38 11.38 11.38 0 11.38 11.13
15-05-14 11.33 11.33 11.33 0 11.33 11.08
Date Open High Low Vol Cls adjCls
15-05-13 11.30 11.30 11.30 0 11.30 11.05
15-05-12 11.31 11.31 11.31 0 11.31 11.06
15-05-11 11.30 11.30 11.30 0 11.30 11.05
15-05-08 11.36 11.36 11.36 0 11.36 11.11
15-05-07 11.34 11.34 11.34 0 11.34 11.09
15-05-06 11.32 11.32 11.32 0 11.32 11.07
15-05-05 11.35 11.35 11.35 0 11.35 11.10
15-05-04 11.37 11.37 11.37 0 11.37 11.12
15-05-01 11.38 11.38 11.38 0 11.38 11.13
Date Open High Low Vol Cls adjCls
15-04-30 11.42 11.42 11.42 0 11.42 11.17
15-04-29 11.43 11.43 11.43 0 11.43 11.15
15-04-28 11.46 11.46 11.46 0 11.46 11.18
15-04-27 11.49 11.49 11.49 0 11.49 11.21
15-04-24 11.50 11.50 11.50 0 11.50 11.22
15-04-23 11.48 11.48 11.48 0 11.48 11.20
15-04-22 11.46 11.46 11.46 0 11.46 11.18
15-04-21 11.49 11.49 11.49 0 11.49 11.21
15-04-20 11.50 11.50 11.50 0 11.50 11.22
Date Open High Low Vol Cls adjCls
15-04-17 11.52 11.52 11.52 0 11.52 11.24
15-04-16 11.52 11.52 11.52 0 11.52 11.24
15-04-15 11.50 11.50 11.50 0 11.50 11.22
15-04-14 11.50 11.50 11.50 0 11.50 11.22
15-04-13 11.48 11.48 11.48 0 11.48 11.20
15-04-10 11.47 11.47 11.47 0 11.47 11.19
15-04-09 11.47 11.47 11.47 0 11.47 11.19
15-04-08 11.50 11.50 11.50 0 11.50 11.22
15-04-07 11.50 11.50 11.50 0 11.50 11.22
Date Open High Low Vol Cls adjCls
15-04-06 11.49 11.49 11.49 0 11.49 11.21
15-04-02 11.48 11.48 11.48 0 11.48 11.20
15-04-01 11.50 11.50 11.50 0 11.50 11.22
15-03-31 11.46 11.46 11.46 0 11.46 11.18
15-03-30 11.45 11.45 11.45 0 11.45 11.15
15-03-27 11.45 11.45 11.45 0 11.45 11.15
15-03-26 11.41 11.41 11.41 0 11.41 11.11
15-03-25 11.46 11.46 11.46 0 11.46 11.16
15-03-24 11.48 11.48 11.48 0 11.48 11.18
Date Open High Low Vol Cls adjCls
15-03-23 11.47 11.47 11.47 0 11.47 11.17
15-03-20 11.45 11.45 11.45 0 11.45 11.15
15-03-19 11.43 11.43 11.43 0 11.43 11.13
15-03-18 11.45 11.45 11.45 0 11.45 11.15
15-03-17 11.38 11.38 11.38 0 11.38 11.08
15-03-16 11.37 11.37 11.37 0 11.37 11.07
15-03-13 11.37 11.37 11.37 0 11.37 11.07
15-03-12 11.38 11.38 11.38 0 11.38 11.08
15-03-11 11.37 11.37 11.37 0 11.37 11.07
Date Open High Low Vol Cls adjCls
15-03-10 11.37 11.37 11.37 0 11.37 11.07
15-03-09 11.34 11.34 11.34 0 11.34 11.04
15-03-06 11.31 11.31 11.31 0 11.31 11.01
15-03-05 11.38 11.38 11.38 0 11.38 11.08
15-03-04 11.37 11.37 11.37 0 11.37 11.07
15-03-03 11.37 11.37 11.37 0 11.37 11.07
15-03-02 11.39 11.39 11.39 0 11.39 11.09
15-02-27 11.43 11.43 11.43 0 11.43 11.13
15-02-26 11.42 11.42 11.42 0 11.42 11.09
Date Open High Low Vol Cls adjCls
15-02-25 11.45 11.45 11.45 0 11.45 11.12
15-02-24 11.44 11.44 11.44 0 11.44 11.11
15-02-23 11.39 11.39 11.39 0 11.39 11.06
15-02-20 11.35 11.35 11.35 0 11.35 11.02
15-02-19 11.36 11.36 11.36 0 11.36 11.03
15-02-18 11.33 11.33 11.33 0 11.33 11.00
15-02-17 11.33 11.33 11.33 0 11.33 11.00
15-02-13 11.40 11.40 11.40 0 11.40 11.07
15-02-12 11.41 11.41 11.41 0 11.41 11.08
Date Open High Low Vol Cls adjCls
15-02-11 11.41 11.41 11.41 0 11.41 11.08
15-02-10 11.41 11.41 11.41 0 11.41 11.08
15-02-09 11.42 11.42 11.42 0 11.42 11.09
15-02-06 11.43 11.43 11.43 0 11.43 11.10
15-02-05 11.50 11.50 11.50 0 11.50 11.17
15-02-04 11.50 11.50 11.50 0 11.50 11.17
15-02-03 11.51 11.51 11.51 0 11.51 11.18
15-02-02 11.57 11.57 11.57 0 11.57 11.24
15-01-30 11.56 11.56 11.56 0 11.56 11.23
Date Open High Low Vol Cls adjCls
15-01-29 11.52 11.52 11.52 0 11.52 11.16
15-01-28 11.53 11.53 11.53 0 11.53 11.17
15-01-27 11.48 11.48 11.48 0 11.48 11.12
15-01-26 11.47 11.47 11.47 0 11.47 11.11
15-01-23 11.48 11.48 11.48 0 11.48 11.12
15-01-22 11.44 11.44 11.44 0 11.44 11.09
15-01-21 11.46 11.46 11.46 0 11.46 11.11
15-01-20 11.48 11.48 11.48 0 11.48 11.12
15-01-16 11.48 11.48 11.48 0 11.48 11.12
Date Open High Low Vol Cls adjCls
15-01-15 11.51 11.51 11.51 0 11.51 11.15
15-01-14 11.48 11.48 11.48 0 11.48 11.12
15-01-13 11.45 11.45 11.45 0 11.45 11.10
15-01-12 11.44 11.44 11.44 0 11.44 11.09
15-01-09 11.41 11.41 11.41 0 11.41 11.06
15-01-08 11.39 11.39 11.39 0 11.39 11.04
15-01-07 11.41 11.41 11.41 0 11.41 11.06
15-01-06 11.41 11.41 11.41 0 11.41 11.06
15-01-05 11.37 11.37 11.37 0 11.37 11.02
Date Open High Low Vol Cls adjCls
15-01-02 11.31 11.31 11.31 0 11.31 10.96
14-12-31 11.31 11.31 11.31 0 11.31 10.96
14-12-30 11.30 11.30 11.30 0 11.30 10.92
14-12-29 11.29 11.29 11.29 0 11.29 10.91
14-12-26 11.26 11.26 11.26 0 11.26 10.88
14-12-24 11.26 11.26 11.26 0 11.26 10.88
14-12-23 11.26 11.26 11.26 0 11.26 10.88
14-12-22 11.31 11.31 11.31 0 11.31 10.93
14-12-19 11.30 11.30 11.30 0 11.30 10.92
Date Open High Low Vol Cls adjCls
14-12-18 11.29 11.29 11.29 0 11.29 10.91
14-12-17 11.31 11.31 11.31 0 11.31 10.93
14-12-16 11.36 11.36 11.36 0 11.36 10.98
14-12-15 11.34 11.34 11.34 0 11.34 10.96
14-12-12 11.36 11.36 11.36 0 11.36 10.98
14-12-11 11.32 11.32 11.32 0 11.32 10.94
14-12-10 11.33 11.33 11.33 0 11.33 10.95
14-12-09 11.31 11.31 11.31 0 11.31 10.93
14-12-08 11.29 11.29 11.29 0 11.29 10.91
Date Open High Low Vol Cls adjCls
14-12-05 11.27 11.27 11.27 0 11.27 10.89
14-12-04 11.31 11.31 11.31 0 11.31 10.93
14-12-03 11.29 11.29 11.29 0 11.29 10.91
14-12-02 11.30 11.30 11.30 0 11.30 10.92
14-12-01 11.34 11.34 11.34 0 11.34 10.96
14-11-28 11.36 11.36 11.36 0 11.36 10.98
14-11-26 11.33 11.33 11.33 0 11.33 10.93
14-11-25 11.32 11.32 11.32 0 11.32 10.92
14-11-24 11.29 11.29 11.29 0 11.29 10.89
Date Open High Low Vol Cls adjCls
14-11-21 11.29 11.29 11.29 0 11.29 10.89
14-11-20 11.28 11.28 11.28 0 11.28 10.88
14-11-19 11.26 11.26 11.26 0 11.26 10.86
14-11-18 11.28 11.28 11.28 0 11.28 10.88
14-11-17 11.28 11.28 11.28 0 11.28 10.88
14-11-14 11.29 11.29 11.29 0 11.29 10.89
14-11-13 11.29 11.29 11.29 0 11.29 10.89
14-11-12 11.28 11.28 11.28 0 11.28 10.88
14-11-11 11.27 11.27 11.27 0 11.27 10.87
Date Open High Low Vol Cls adjCls
14-11-10 11.28 11.28 11.28 0 11.28 10.88
14-11-07 11.30 11.30 11.30 0 11.30 10.90
14-11-06 11.27 11.27 11.27 0 11.27 10.87
14-11-05 11.29 11.29 11.29 0 11.29 10.89
14-11-04 11.29 11.29 11.29 0 11.29 10.89
14-11-03 11.29 11.29 11.29 0 11.29 10.89
14-10-31 11.30 11.30 11.30 0 11.30 10.90
14-10-30 11.32 11.32 11.32 0 11.32 10.89
14-10-29 11.31 11.31 11.31 0 11.31 10.88
Date Open High Low Vol Cls adjCls
14-10-28 11.34 11.34 11.34 0 11.34 10.91
14-10-27 11.36 11.36 11.36 0 11.36 10.93
14-10-24 11.35 11.35 11.35 0 11.35 10.92
14-10-23 11.34 11.34 11.34 0 11.34 10.91
14-10-22 11.37 11.37 11.37 0 11.37 10.94
14-10-21 11.39 11.39 11.39 0 11.39 10.96
14-10-20 11.40 11.40 11.40 0 11.40 10.97
14-10-17 11.38 11.38 11.38 0 11.38 10.95
14-10-16 11.40 11.40 11.40 0 11.40 10.97
Date Open High Low Vol Cls adjCls
14-10-15 11.45 11.45 11.45 0 11.45 11.02
14-10-14 11.40 11.40 11.40 0 11.40 10.97
14-10-13 11.38 11.38 11.38 0 11.38 10.95
14-10-10 11.34 11.34 11.34 0 11.34 10.91
14-10-09 11.33 11.33 11.33 0 11.33 10.90
14-10-08 11.33 11.33 11.33 0 11.33 10.90
14-10-07 11.32 11.32 11.32 0 11.32 10.89
14-10-06 11.28 11.28 11.28 0 11.28 10.85
14-10-03 11.26 11.26 11.26 0 11.26 10.83
Date Open High Low Vol Cls adjCls
14-10-02 11.27 11.27 11.27 0 11.27 10.84
14-10-01 11.23 11.23 11.23 0 11.23 10.81
14-09-30 11.23 11.23 11.23 0 11.23 10.81
14-09-29 11.24 11.24 11.24 0 11.24 10.79
14-09-26 11.23 11.23 11.23 0 11.23 10.78
14-09-25 11.25 11.25 11.25 0 11.25 10.80
14-09-24 11.22 11.22 11.22 0 11.22 10.77
14-09-23 11.24 11.24 11.24 0 11.24 10.79
14-09-22 11.23 11.23 11.23 0 11.23 10.78
Date Open High Low Vol Cls adjCls
14-09-19 11.21 11.21 11.21 0 11.21 10.76
14-09-18 11.19 11.19 11.19 0 11.19 10.74
14-09-17 11.21 11.21 11.21 0 11.21 10.76
14-09-16 11.22 11.22 11.22 0 11.22 10.77
14-09-15 11.22 11.22 11.22 0 11.22 10.77
14-09-12 11.21 11.21 11.21 0 11.21 10.76
14-09-11 11.25 11.25 11.25 0 11.25 10.80
14-09-10 11.25 11.25 11.25 0 11.25 10.80
14-09-09 11.27 11.27 11.27 0 11.27 10.82
Date Open High Low Vol Cls adjCls
14-09-08 11.29 11.29 11.29 0 11.29 10.84
14-09-05 11.30 11.30 11.30 0 11.30 10.85
14-09-04 11.30 11.30 11.30 0 11.30 10.85
14-09-03 11.32 11.32 11.32 0 11.32 10.87
14-09-02 11.32 11.32 11.32 0 11.32 10.87
14-08-29 11.36 11.36 11.36 0 11.36 10.91
14-08-28 11.36 11.36 11.36 0 11.36 10.88
14-08-27 11.35 11.35 11.35 0 11.35 10.87
14-08-26 11.33 11.33 11.33 0 11.33 10.85
Date Open High Low Vol Cls adjCls
14-08-25 11.33 11.33 11.33 0 11.33 10.85
14-08-22 11.32 11.32 11.32 0 11.32 10.84
14-08-21 11.33 11.33 11.33 0 11.33 10.85
14-08-20 11.32 11.32 11.32 0 11.32 10.84
14-08-19 11.33 11.33 11.33 0 11.33 10.85
14-08-18 11.34 11.34 11.34 0 11.34 10.86
14-08-15 11.37 11.37 11.37 0 11.37 10.89
14-08-14 11.34 11.34 11.34 0 11.34 10.86
14-08-13 11.33 11.33 11.33 0 11.33 10.85
Date Open High Low Vol Cls adjCls
14-08-12 11.31 11.31 11.31 0 11.31 10.83
14-08-11 11.32 11.32 11.32 0 11.32 10.84
14-08-08 11.33 11.33 11.33 0 11.33 10.85
14-08-07 11.33 11.33 11.33 0 11.33 10.85
14-08-06 11.30 11.30 11.30 0 11.30 10.82
14-08-05 11.30 11.30 11.30 0 11.30 10.82
14-08-04 11.30 11.30 11.30 0 11.30 10.82
14-08-01 11.29 11.29 11.29 0 11.29 10.81
14-07-31 11.26 11.26 11.26 0 11.26 10.79
Date Open High Low Vol Cls adjCls
14-07-30 11.26 11.26 11.26 0 11.26 10.76
14-07-29 11.32 11.32 11.32 0 11.32 10.82
14-07-28 11.30 11.30 11.30 0 11.30 10.80
14-07-25 11.31 11.31 11.31 0 11.31 10.81
14-07-24 11.29 11.29 11.29 0 11.29 10.79
14-07-23 11.32 11.32 11.32 0 11.32 10.82
14-07-22 11.32 11.32 11.32 0 11.32 10.82
14-07-21 11.31 11.31 11.31 0 11.31 10.81
14-07-18 11.31 11.31 11.31 0 11.31 10.81
Date Open High Low Vol Cls adjCls
14-07-17 11.32 11.32 11.32 0 11.32 10.82
14-07-16 11.29 11.29 11.29 0 11.29 10.79
14-07-15 11.29 11.29 11.29 0 11.29 10.79
14-07-14 11.29 11.29 11.29 0 11.29 10.79
14-07-11 11.31 11.31 11.31 0 11.31 10.81
14-07-10 11.30 11.30 11.30 0 11.30 10.80
14-07-09 11.29 11.29 11.29 0 11.29 10.79
14-07-08 11.28 11.28 11.28 0 11.28 10.78
14-07-07 11.26 11.26 11.26 0 11.26 10.76
Date Open High Low Vol Cls adjCls
14-07-03 11.24 11.24 11.24 0 11.24 10.74
14-07-02 11.26 11.26 11.26 0 11.26 10.76
14-07-01 11.29 11.29 11.29 0 11.29 10.79
14-06-30 11.32 11.32 11.32 0 11.32 10.82
14-06-27 11.31 11.31 11.31 0 11.31 10.78
14-06-26 11.31 11.31 11.31 0 11.31 10.78
14-06-25 11.29 11.29 11.29 0 11.29 10.76
14-06-24 11.28 11.28 11.28 0 11.28 10.76
14-06-23 11.26 11.26 11.26 0 11.26 10.74
Date Open High Low Vol Cls adjCls
14-06-20 11.26 11.26 11.26 0 11.26 10.74
14-06-19 11.26 11.26 11.26 0 11.26 10.74
14-06-18 11.25 11.25 11.25 0 11.25 10.73
14-06-17 11.23 11.23 11.23 0 11.23 10.71
14-06-16 11.26 11.26 11.26 0 11.26 10.74
14-06-13 11.25 11.25 11.25 0 11.25 10.73
14-06-12 11.26 11.26 11.26 0 11.26 10.74
14-06-11 11.23 11.23 11.23 0 11.23 10.71
14-06-10 11.23 11.23 11.23 0 11.23 10.71
Date Open High Low Vol Cls adjCls
14-06-09 11.24 11.24 11.24 0 11.24 10.72
14-06-06 11.25 11.25 11.25 0 11.25 10.73
14-06-05 11.26 11.26 11.26 0 11.26 10.74
14-06-04 11.25 11.25 11.25 0 11.25 10.73
14-06-03 11.25 11.25 11.25 0 11.25 10.73
14-06-02 11.28 11.28 11.28 0 11.28 10.76
14-05-30 11.33 11.33 11.33 0 11.33 10.80
14-05-29 11.34 11.34 11.34 0 11.34 10.79
14-05-28 11.34 11.34 11.34 0 11.34 10.79
Date Open High Low Vol Cls adjCls
14-05-27 11.30 11.30 11.30 0 11.30 10.75
14-05-23 11.29 11.29 11.29 0 11.29 10.74
14-05-22 11.28 11.28 11.28 0 11.28 10.73
14-05-21 11.29 11.29 11.29 0 11.29 10.74
14-05-20 11.31 11.31 11.31 0 11.31 10.76
14-05-19 11.29 11.29 11.29 0 11.29 10.74
14-05-16 11.29 11.29 11.29 0 11.29 10.74
14-05-15 11.30 11.30 11.30 0 11.30 10.75
14-05-14 11.28 11.28 11.28 0 11.28 10.73
Date Open High Low Vol Cls adjCls
14-05-13 11.24 11.24 11.24 0 11.24 10.69
14-05-12 11.22 11.22 11.22 0 11.22 10.67
14-05-09 11.25 11.25 11.25 0 11.25 10.70
14-05-08 11.26 11.26 11.26 0 11.26 10.71
14-05-07 11.24 11.24 11.24 0 11.24 10.69
14-05-06 11.24 11.24 11.24 0 11.24 10.69
14-05-05 11.23 11.23 11.23 0 11.23 10.68
14-05-02 11.24 11.24 11.24 0 11.24 10.69
14-05-01 11.23 11.23 11.23 0 11.23 10.68
Date Open High Low Vol Cls adjCls
14-04-30 11.21 11.21 11.21 0 11.21 10.66
14-04-29 11.18 11.18 11.18 0 11.18 10.61
14-04-28 11.19 11.19 11.19 0 11.19 10.62
14-04-25 11.19 11.19 11.19 0 11.19 10.62
14-04-24 11.18 11.18 11.18 0 11.18 10.61
14-04-23 11.18 11.18 11.18 0 11.18 10.61
14-04-22 11.16 11.16 11.16 0 11.16 10.59
14-04-21 11.16 11.16 11.16 0 11.16 10.59
14-04-17 11.16 11.16 11.16 0 11.16 10.59
Date Open High Low Vol Cls adjCls
14-04-16 11.21 11.21 11.21 0 11.21 10.64
14-04-15 11.22 11.22 11.22 0 11.22 10.65
14-04-14 11.21 11.21 11.21 0 11.21 10.64
14-04-11 11.23 11.23 11.23 0 11.23 10.66
14-04-10 11.22 11.22 11.22 0 11.22 10.65
14-04-09 11.19 11.19 11.19 0 11.19 10.62
14-04-08 11.18 11.18 11.18 0 11.18 10.61
14-04-07 11.18 11.18 11.18 0 11.18 10.61
14-04-04 11.16 11.16 11.16 0 11.16 10.59
Date Open High Low Vol Cls adjCls
14-04-03 11.11 11.11 11.11 0 11.11 10.54
14-04-02 11.10 11.10 11.10 0 11.10 10.53
14-04-01 11.13 11.13 11.13 0 11.13 10.56
14-03-31 11.14 11.14 11.14 0 11.14 10.57
14-03-28 11.15 11.15 11.15 0 11.15 10.56
14-03-27 11.17 11.17 11.17 0 11.17 10.58
14-03-26 11.15 11.15 11.15 0 11.15 10.56
14-03-25 11.13 11.13 11.13 0 11.13 10.54
14-03-24 11.13 11.13 11.13 0 11.13 10.54
Date Open High Low Vol Cls adjCls
14-03-21 11.12 11.12 11.12 0 11.12 10.53
14-03-20 11.11 11.11 11.11 0 11.11 10.52
14-03-19 11.11 11.11 11.11 0 11.11 10.52
14-03-18 11.17 11.17 11.17 0 11.17 10.58
14-03-17 11.16 11.16 11.16 0 11.16 10.57
14-03-14 11.19 11.19 11.19 0 11.19 10.59
14-03-13 11.19 11.19 11.19 0 11.19 10.59
14-03-12 11.15 11.15 11.15 0 11.15 10.56
14-03-11 11.13 11.13 11.13 0 11.13 10.54
Date Open High Low Vol Cls adjCls
14-03-10 11.12 11.12 11.12 0 11.12 10.53
14-03-07 11.12 11.12 11.12 0 11.12 10.53
14-03-06 11.15 11.15 11.15 0 11.15 10.56
14-03-05 11.17 11.17 11.17 0 11.17 10.58
14-03-04 11.18 11.18 11.18 0 11.18 10.58
14-03-03 11.22 11.22 11.22 0 11.22 10.62
14-02-28 11.19 11.19 11.19 0 11.19 10.59
14-02-27 11.20 11.20 11.20 0 11.20 10.58
14-02-26 11.18 11.18 11.18 0 11.18 10.56
Date Open High Low Vol Cls adjCls
14-02-25 11.17 11.17 11.17 0 11.17 10.55
14-02-24 11.14 11.14 11.14 0 11.14 10.52
14-02-21 11.14 11.14 11.14 0 11.14 10.52
14-02-20 11.13 11.13 11.13 0 11.13 10.51
14-02-19 11.14 11.14 11.14 0 11.14 10.52
14-02-18 11.16 11.16 11.16 0 11.16 10.54
14-02-14 11.14 11.14 11.14 0 11.14 10.52
14-02-13 11.15 11.15 11.15 0 11.15 10.53
14-02-12 11.12 11.12 11.12 0 11.12 10.50
Date Open High Low Vol Cls adjCls
14-02-11 11.14 11.14 11.14 0 11.14 10.52
14-02-10 11.17 11.17 11.17 0 11.17 10.55
14-02-07 11.17 11.17 11.17 0 11.17 10.55
14-02-06 11.15 11.15 11.15 0 11.15 10.53
14-02-05 11.16 11.16 11.16 0 11.16 10.54
14-02-04 11.19 11.19 11.19 0 11.19 10.57
14-02-03 11.21 11.21 11.21 0 11.21 10.59
14-01-31 11.16 11.16 11.16 0 11.16 10.54
14-01-30 11.15 11.15 11.15 0 11.15 10.51
Date Open High Low Vol Cls adjCls
14-01-29 11.16 11.16 11.16 0 11.16 10.52
14-01-28 11.12 11.12 11.12 0 11.12 10.48
14-01-27 11.11 11.11 11.11 0 11.11 10.47
14-01-24 11.13 11.13 11.13 0 11.13 10.49
14-01-23 11.11 11.11 11.11 0 11.11 10.47
14-01-22 11.06 11.06 11.06 0 11.06 10.42
14-01-21 11.09 11.09 11.09 0 11.09 10.45
14-01-17 11.09 11.09 11.09 0 11.09 10.45
14-01-16 11.08 11.08 11.08 0 11.08 10.44
Date Open High Low Vol Cls adjCls
14-01-15 11.06 11.06 11.06 0 11.06 10.42
14-01-14 11.07 11.07 11.07 0 11.07 10.43
14-01-13 11.10 11.10 11.10 0 11.10 10.46
14-01-10 11.08 11.08 11.08 0 11.08 10.44
14-01-09 11.01 11.01 11.01 0 11.01 10.38
14-01-08 11.00 11.00 11.00 0 11.00 10.37
14-01-07 11.04 11.04 11.04 0 11.04 10.40
14-01-06 11.02 11.02 11.02 0 11.02 10.38
14-01-03 10.99 10.99 10.99 0 10.99 10.36
Date Open High Low Vol Cls adjCls
14-01-02 10.98 10.98 10.98 0 10.98 10.35
13-12-31 10.98 10.98 10.98 0 10.98 10.35
13-12-30 11.00 11.00 11.00 0 11.00 10.34
13-12-27 10.98 10.98 10.98 0 10.98 10.32
13-12-26 10.98 10.98 10.98 0 10.98 10.32
13-12-24 10.98 10.98 10.98 0 10.98 10.32
13-12-23 11.01 11.01 11.01 0 11.01 10.35
13-12-20 11.04 11.04 11.04 0 11.04 10.38
13-12-19 11.02 11.02 11.02 0 11.02 10.36
Date Open High Low Vol Cls adjCls
13-12-18 11.04 11.04 11.04 0 11.04 10.38
13-12-17 11.14 11.14 11.14 0 11.14 10.40
13-12-16 11.12 11.12 11.12 0 11.12 10.38
13-12-13 11.12 11.12 11.12 0 11.12 10.38
13-12-12 11.11 11.11 11.11 0 11.11 10.37
13-12-11 11.13 11.13 11.13 0 11.13 10.39
13-12-10 11.16 11.16 11.16 0 11.16 10.41
13-12-09 11.12 11.12 11.12 0 11.12 10.38
13-12-06 11.10 11.10 11.10 0 11.10 10.36
Date Open High Low Vol Cls adjCls
13-12-05 11.11 11.11 11.11 0 11.11 10.37
13-12-04 11.12 11.12 11.12 0 11.12 10.38
13-12-03 11.16 11.16 11.16 0 11.16 10.41
13-12-02 11.14 11.14 11.14 0 11.14 10.40
13-11-29 11.18 11.18 11.18 0 11.18 10.43
13-11-27 11.18 11.18 11.18 0 11.18 10.41
13-11-26 11.20 11.20 11.20 0 11.20 10.43
13-11-25 11.18 11.18 11.18 0 11.18 10.41
13-11-22 11.17 11.17 11.17 0 11.17 10.40
Date Open High Low Vol Cls adjCls
13-11-21 11.15 11.15 11.15 0 11.15 10.38
13-11-20 11.15 11.15 11.15 0 11.15 10.38
13-11-19 11.19 11.19 11.19 0 11.19 10.42
13-11-18 11.20 11.20 11.20 0 11.20 10.43
13-11-15 11.19 11.19 11.19 0 11.19 10.42
13-11-14 11.19 11.19 11.19 0 11.19 10.42
13-11-13 11.16 11.16 11.16 0 11.16 10.39
13-11-12 11.13 11.13 11.13 0 11.13 10.36
13-11-11 11.14 11.14 11.14 0 11.14 10.37
Date Open High Low Vol Cls adjCls
13-11-08 11.14 11.14 11.14 0 11.14 10.37
13-11-07 11.22 11.22 11.22 0 11.22 10.44
13-11-06 11.21 11.21 11.21 0 11.21 10.44
13-11-05 11.19 11.19 11.19 0 11.19 10.42
13-11-04 11.22 11.22 11.22 0 11.22 10.44
13-11-01 11.21 11.21 11.21 0 11.21 10.44
13-10-31 11.25 11.25 11.25 0 11.25 10.47
13-10-30 11.26 11.26 11.26 0 11.26 10.46
13-10-29 11.27 11.27 11.27 0 11.27 10.47
Date Open High Low Vol Cls adjCls
13-10-28 11.26 11.26 11.26 0 11.26 10.46
13-10-25 11.27 11.27 11.27 0 11.27 10.47
13-10-24 11.26 11.26 11.26 0 11.26 10.46
13-10-23 11.28 11.28 11.28 0 11.28 10.48
13-10-22 11.26 11.26 11.26 0 11.26 10.46
13-10-21 11.21 11.21 11.21 0 11.21 10.41
13-10-18 11.22 11.22 11.22 0 11.22 10.42
13-10-17 11.22 11.22 11.22 0 11.22 10.42
13-10-16 11.16 11.16 11.16 0 11.16 10.36
Date Open High Low Vol Cls adjCls
13-10-15 11.13 11.13 11.13 0 11.13 10.34
13-10-14 11.15 11.15 11.15 0 11.15 10.35
13-10-11 11.15 11.15 11.15 0 11.15 10.35
13-10-10 11.14 11.14 11.14 0 11.14 10.35
13-10-09 11.16 11.16 11.16 0 11.16 10.36
13-10-08 11.16 11.16 11.16 0 11.16 10.36
13-10-07 11.17 11.17 11.17 0 11.17 10.37
13-10-04 11.16 11.16 11.16 0 11.16 10.36
13-10-03 11.18 11.18 11.18 0 11.18 10.38
Date Open High Low Vol Cls adjCls
13-10-02 11.17 11.17 11.17 0 11.17 10.37
13-10-01 11.16 11.16 11.16 0 11.16 10.36
13-09-30 11.17 11.17 11.17 0 11.17 10.37
13-09-27 11.18 11.18 11.18 0 11.18 10.36
13-09-26 11.16 11.16 11.16 0 11.16 10.34
13-09-25 11.18 11.18 11.18 0 11.18 10.36
13-09-24 11.16 11.16 11.16 0 11.16 10.34
13-09-23 11.12 11.12 11.12 0 11.12 10.30
13-09-20 11.11 11.11 11.11 0 11.11 10.29
Date Open High Low Vol Cls adjCls
13-09-19 11.10 11.10 11.10 0 11.10 10.28
13-09-18 11.12 11.12 11.12 0 11.12 10.30
13-09-17 11.03 11.03 11.03 0 11.03 10.22
13-09-16 11.01 11.01 11.01 0 11.01 10.20
13-09-13 10.99 10.99 10.99 0 10.99 10.18
13-09-12 10.99 10.99 10.99 0 10.99 10.18
13-09-11 10.98 10.98 10.98 0 10.98 10.17
13-09-10 10.96 10.96 10.96 0 10.96 10.15
13-09-09 10.99 10.99 10.99 0 10.99 10.18
Date Open High Low Vol Cls adjCls
13-09-06 10.97 10.97 10.97 0 10.97 10.16
13-09-05 10.94 10.94 10.94 0 10.94 10.13
13-09-04 10.99 10.99 10.99 0 10.99 10.18
13-09-03 11.03 11.03 11.03 0 11.03 10.22
13-08-30 11.09 11.09 11.09 0 11.09 10.27
13-08-29 11.08 11.08 11.08 0 11.08 10.24
13-08-28 11.07 11.07 11.07 0 11.07 10.23
13-08-27 11.11 11.11 11.11 0 11.11 10.27
13-08-26 11.06 11.06 11.06 0 11.06 10.22
Date Open High Low Vol Cls adjCls
13-08-23 11.04 11.04 11.04 0 11.04 10.20
13-08-22 10.99 10.99 10.99 0 10.99 10.16
13-08-21 11.03 11.03 11.03 0 11.03 10.19
13-08-20 11.05 11.05 11.05 0 11.05 10.21
13-08-19 11.01 11.01 11.01 0 11.01 10.18
13-08-16 11.05 11.05 11.05 0 11.05 10.21
13-08-15 11.10 11.10 11.10 0 11.10 10.26
13-08-14 11.13 11.13 11.13 0 11.13 10.29
13-08-13 11.12 11.12 11.12 0 11.12 10.28
Date Open High Low Vol Cls adjCls
13-08-12 11.19 11.19 11.19 0 11.19 10.34
13-08-09 11.21 11.21 11.21 0 11.21 10.36
13-08-08 11.21 11.21 11.21 0 11.21 10.36
13-08-07 11.19 11.19 11.19 0 11.19 10.34
13-08-06 11.17 11.17 11.17 0 11.17 10.32
13-08-05 11.18 11.18 11.18 0 11.18 10.33
13-08-02 11.20 11.20 11.20 0 11.20 10.35
13-08-01 11.12 11.12 11.12 0 11.12 10.28
13-07-31 11.19 11.19 11.19 0 11.19 10.34
Date Open High Low Vol Cls adjCls
13-07-30 11.19 11.19 11.19 0 11.19 10.32
13-07-29 11.20 11.20 11.20 0 11.20 10.33
13-07-26 11.21 11.21 11.21 0 11.21 10.34
13-07-25 11.18 11.18 11.18 0 11.18 10.31
13-07-24 11.19 11.19 11.19 0 11.19 10.32
13-07-23 11.24 11.24 11.24 0 11.24 10.36
13-07-22 11.25 11.25 11.25 0 11.25 10.37
13-07-19 11.25 11.25 11.25 0 11.25 10.37
13-07-18 11.22 11.22 11.22 0 11.22 10.35
Date Open High Low Vol Cls adjCls
13-07-17 11.24 11.24 11.24 0 11.24 10.36
13-07-16 11.21 11.21 11.21 0 11.21 10.34
13-07-15 11.19 11.19 11.19 0 11.19 10.32
13-07-12 11.16 11.16 11.16 0 11.16 10.29
13-07-11 11.18 11.18 11.18 0 11.18 10.31
13-07-10 11.10 11.10 11.10 0 11.10 10.24
13-07-09 11.13 11.13 11.13 0 11.13 10.26
13-07-08 11.11 11.11 11.11 0 11.11 10.24
13-07-05 11.06 11.06 11.06 0 11.06 10.20
Date Open High Low Vol Cls adjCls
13-07-03 11.19 11.19 11.19 0 11.19 10.32
13-07-02 11.22 11.22 11.22 0 11.22 10.35
13-07-01 11.20 11.20 11.20 0 11.20 10.33
13-06-28 11.20 11.20 11.20 0 11.20 10.33
13-06-27 11.20 11.20 11.20 0 11.20 10.30
13-06-26 11.16 11.16 11.16 0 11.16 10.27
13-06-25 11.12 11.12 11.12 0 11.12 10.23
13-06-24 11.14 11.14 11.14 0 11.14 10.25
13-06-21 11.18 11.18 11.18 0 11.18 10.28
Date Open High Low Vol Cls adjCls
13-06-20 11.25 11.25 11.25 0 11.25 10.35
13-06-19 11.33 11.33 11.33 0 11.33 10.42
13-06-18 11.43 11.43 11.43 0 11.43 10.51
13-06-17 11.43 11.43 11.43 0 11.43 10.51
13-06-14 11.46 11.46 11.46 0 11.46 10.54
13-06-13 11.42 11.42 11.42 0 11.42 10.50
13-06-12 11.39 11.39 11.39 0 11.39 10.48
13-06-11 11.42 11.42 11.42 0 11.42 10.50
13-06-10 11.41 11.41 11.41 0 11.41 10.50
Date Open High Low Vol Cls adjCls
13-06-07 11.45 11.45 11.45 0 11.45 10.53
13-06-06 11.50 11.50 11.50 0 11.50 10.58
13-06-05 11.49 11.49 11.49 0 11.49 10.57
13-06-04 11.48 11.48 11.48 0 11.48 10.56
13-06-03 11.49 11.49 11.49 0 11.49 10.57
13-05-31 11.48 11.48 11.48 0 11.48 10.56
13-05-30 11.51 11.51 11.51 0 11.51 10.56
13-05-29 11.51 11.51 11.51 0 11.51 10.56
13-05-28 11.51 11.51 11.51 0 11.51 10.56
Date Open High Low Vol Cls adjCls
13-05-24 11.59 11.59 11.59 0 11.59 10.64
13-05-23 11.58 11.58 11.58 0 11.58 10.63
13-05-22 11.58 11.58 11.58 0 11.58 10.63
13-05-21 11.63 11.63 11.63 0 11.63 10.67
13-05-20 11.62 11.62 11.62 0 11.62 10.66
13-05-17 11.63 11.63 11.63 0 11.63 10.67
13-05-16 11.68 11.68 11.68 0 11.68 10.72
13-05-15 11.63 11.63 11.63 0 11.63 10.67
13-05-14 11.62 11.62 11.62 0 11.62 10.66
Date Open High Low Vol Cls adjCls
13-05-13 11.64 11.64 11.64 0 11.64 10.68
13-05-10 11.67 11.67 11.67 0 11.67 10.71
13-05-09 11.72 11.72 11.72 0 11.72 10.76
13-05-08 11.73 11.73 11.73 0 11.73 10.77
13-05-07 11.72 11.72 11.72 0 11.72 10.76
13-05-06 11.72 11.72 11.72 0 11.72 10.76
13-05-03 11.74 11.74 11.74 0 11.74 10.77
13-05-02 11.80 11.80 11.80 0 11.80 10.83
13-05-01 11.80 11.80 11.80 0 11.80 10.83
Date Open High Low Vol Cls adjCls
13-04-30 11.78 11.78 11.78 0 11.78 10.81
13-04-29 11.79 11.79 11.79 0 11.79 10.80
13-04-26 11.79 11.79 11.79 0 11.79 10.80
13-04-25 11.76 11.76 11.76 0 11.76 10.77
13-04-24 11.77 11.77 11.77 0 11.77 10.78
13-04-23 11.77 11.77 11.77 0 11.77 10.78
13-04-22 11.77 11.77 11.77 0 11.77 10.78
13-04-19 11.76 11.76 11.76 0 11.76 10.77
13-04-18 11.77 11.77 11.77 0 11.77 10.78
Date Open High Low Vol Cls adjCls
13-04-17 11.76 11.76 11.76 0 11.76 10.77
13-04-16 11.76 11.76 11.76 0 11.76 10.77
13-04-15 11.77 11.77 11.77 0 11.77 10.78
13-04-12 11.76 11.76 11.76 0 11.76 10.77
13-04-11 11.72 11.72 11.72 0 11.72 10.73
13-04-10 11.72 11.72 11.72 0 11.72 10.73
13-04-09 11.75 11.75 11.75 0 11.75 10.76
13-04-08 11.75 11.75 11.75 0 11.75 10.76
13-04-05 11.77 11.77 11.77 0 11.77 10.78
Date Open High Low Vol Cls adjCls
13-04-04 11.74 11.74 11.74 0 11.74 10.75
13-04-03 11.71 11.71 11.71 0 11.71 10.72
13-04-02 11.68 11.68 11.68 0 11.68 10.70
13-04-01 11.70 11.70 11.70 0 11.70 10.71
13-03-28 11.69 11.69 11.69 0 11.69 10.71
13-03-27 11.70 11.70 11.70 0 11.70 10.69
13-03-26 11.67 11.67 11.67 0 11.67 10.66
13-03-25 11.66 11.66 11.66 0 11.66 10.65
13-03-22 11.66 11.66 11.66 0 11.66 10.65
Date Open High Low Vol Cls adjCls
13-03-21 11.66 11.66 11.66 0 11.66 10.65
13-03-20 11.66 11.66 11.66 0 11.66 10.65
13-03-19 11.68 11.68 11.68 0 11.68 10.67
13-03-18 11.65 11.65 11.65 0 11.65 10.64
13-03-15 11.63 11.63 11.63 0 11.63 10.63
13-03-14 11.61 11.61 11.61 0 11.61 10.61
13-03-13 11.61 11.61 11.61 0 11.61 10.61
13-03-12 11.61 11.61 11.61 0 11.61 10.61
13-03-11 11.59 11.59 11.59 0 11.59 10.59
Date Open High Low Vol Cls adjCls
13-03-08 11.59 11.59 11.59 0 11.59 10.59
13-03-07 11.63 11.63 11.63 0 11.63 10.63
13-03-06 11.67 11.67 11.67 0 11.67 10.66
13-03-05 11.69 11.69 11.69 0 11.69 10.68
13-03-04 11.70 11.70 11.70 0 11.70 10.69
13-03-01 11.71 11.71 11.71 0 11.71 10.70
13-02-28 11.70 11.70 11.70 0 11.70 10.69
13-02-27 11.69 11.69 11.69 0 11.69 10.66
13-02-26 11.70 11.70 11.70 0 11.70 10.67
Date Open High Low Vol Cls adjCls
13-02-25 11.69 11.69 11.69 0 11.69 10.66
13-02-22 11.65 11.65 11.65 0 11.65 10.62
13-02-21 11.65 11.65 11.65 0 11.65 10.62
13-02-20 11.62 11.62 11.62 0 11.62 10.59
13-02-19 11.62 11.62 11.62 0 11.62 10.59
13-02-15 11.64 11.64 11.64 0 11.64 10.61
13-02-14 11.64 11.64 11.64 0 11.64 10.61
13-02-13 11.62 11.62 11.62 0 11.62 10.59
13-02-12 11.64 11.64 11.64 0 11.64 10.61
Date Open High Low Vol Cls adjCls
13-02-11 11.66 11.66 11.66 0 11.66 10.63
13-02-08 11.66 11.66 11.66 0 11.66 10.63
13-02-07 11.66 11.66 11.66 0 11.66 10.63
13-02-06 11.66 11.66 11.66 0 11.66 10.63
13-02-05 11.63 11.63 11.63 0 11.63 10.60
13-02-04 11.65 11.65 11.65 0 11.65 10.62
13-02-01 11.63 11.63 11.63 0 11.63 10.60
13-01-31 11.65 11.65 11.65 0 11.65 10.62
13-01-30 11.63 11.63 11.63 0 11.63 10.58
Date Open High Low Vol Cls adjCls
13-01-29 11.64 11.64 11.64 0 11.64 10.59
13-01-28 11.65 11.65 11.65 0 11.65 10.60
13-01-25 11.66 11.66 11.66 0 11.66 10.61
13-01-24 11.72 11.72 11.72 0 11.72 10.66
13-01-23 11.73 11.73 11.73 0 11.73 10.67
13-01-22 11.73 11.73 11.73 0 11.73 10.67
13-01-18 11.72 11.72 11.72 0 11.72 10.66
13-01-17 11.71 11.71 11.71 0 11.71 10.65
13-01-16 11.74 11.74 11.74 0 11.74 10.68
Date Open High Low Vol Cls adjCls
13-01-15 11.74 11.74 11.74 0 11.74 10.68
13-01-14 11.73 11.73 11.73 0 11.73 10.67
13-01-11 11.72 11.72 11.72 0 11.72 10.66
13-01-10 11.72 11.72 11.72 0 11.72 10.66
13-01-09 11.74 11.74 11.74 0 11.74 10.68
13-01-08 11.73 11.73 11.73 0 11.73 10.67
13-01-07 11.71 11.71 11.71 0 11.71 10.65
13-01-04 11.70 11.70 11.70 0 11.70 10.64
13-01-03 11.71 11.71 11.71 0 11.71 10.65
Date Open High Low Vol Cls adjCls
13-01-02 11.74 11.74 11.74 0 11.74 10.68
12-12-31 11.78 11.78 11.78 0 11.78 10.71
12-12-28 11.79 11.79 11.79 0 11.79 10.70
12-12-27 11.79 11.79 11.79 0 11.79 10.70
12-12-26 11.77 11.77 11.77 0 11.77 10.68
12-12-24 11.76 11.76 11.76 0 11.76 10.67
12-12-21 11.77 11.77 11.77 0 11.77 10.68
12-12-20 11.75 11.75 11.75 0 11.75 10.66
12-12-19 11.75 11.75 11.75 0 11.75 10.66
Date Open High Low Vol Cls adjCls
12-12-18 11.73 11.73 11.73 0 11.73 10.65
12-12-17 11.76 11.76 11.76 0 11.76 10.67
12-12-14 11.79 11.79 11.79 0 11.79 10.70
12-12-13 11.78 11.78 11.78 0 11.78 10.69
12-12-12 11.80 11.80 11.80 0 11.80 10.71
12-12-11 11.83 11.83 11.83 0 11.83 10.74
12-12-10 11.84 11.84 11.84 0 11.84 10.75
12-12-07 11.84 11.84 11.84 0 11.84 10.75
12-12-06 11.86 11.86 11.86 0 11.86 10.76
Date Open High Low Vol Cls adjCls
12-12-05 11.86 11.86 11.86 0 11.86 10.76
12-12-04 11.85 11.85 11.85 0 11.85 10.75
12-12-03 11.84 11.84 11.84 0 11.84 10.75
12-11-30 11.85 11.85 11.85 0 11.85 10.75
12-11-29 11.84 11.84 11.84 0 11.84 10.72
12-11-28 11.84 11.84 11.84 0 11.84 10.72
12-11-27 11.83 11.83 11.83 0 11.83 10.71
12-11-26 11.82 11.82 11.82 0 11.82 10.70
12-11-23 11.80 11.80 11.80 0 11.80 10.69
Date Open High Low Vol Cls adjCls
12-11-21 11.81 11.81 11.81 0 11.81 10.69
12-11-20 11.82 11.82 11.82 0 11.82 10.70
12-11-19 11.85 11.85 11.85 0 11.85 10.73
12-11-16 11.87 11.87 11.87 0 11.87 10.75
12-11-15 11.86 11.86 11.86 0 11.86 10.74
12-11-14 11.87 11.87 11.87 0 11.87 10.75
12-11-13 11.87 11.87 11.87 0 11.87 10.75
12-11-12 11.87 11.87 11.87 0 11.87 10.75
12-11-09 11.87 11.87 11.87 0 11.87 10.75
Date Open High Low Vol Cls adjCls
12-11-08 11.88 11.88 11.88 0 11.88 10.76
12-11-07 11.86 11.86 11.86 0 11.86 10.74
12-11-06 11.81 11.81 11.81 0 11.81 10.69
12-11-05 11.85 11.85 11.85 0 11.85 10.73
12-11-02 11.83 11.83 11.83 0 11.83 10.71
12-11-01 11.83 11.83 11.83 0 11.83 10.71
12-10-31 11.85 11.85 11.85 0 11.85 10.73
12-10-26 11.82 11.82 11.82 0 11.82 10.68
12-10-25 11.78 11.78 11.78 0 11.78 10.64
Date Open High Low Vol Cls adjCls
12-10-24 11.81 11.81 11.81 0 11.81 10.67
12-10-23 11.81 11.81 11.81 0 11.81 10.67
12-10-22 11.80 11.80 11.80 0 11.80 10.66
12-10-19 11.82 11.82 11.82 0 11.82 10.68
12-10-18 11.79 11.79 11.79 0 11.79 10.65
12-10-17 11.79 11.79 11.79 0 11.79 10.65
12-10-16 11.83 11.83 11.83 0 11.83 10.69
12-10-15 11.86 11.86 11.86 0 11.86 10.72
12-10-12 11.85 11.85 11.85 0 11.85 10.71
Date Open High Low Vol Cls adjCls
12-10-11 11.85 11.85 11.85 0 11.85 10.71
12-10-10 11.84 11.84 11.84 0 11.84 10.70
12-10-09 11.82 11.82 11.82 0 11.82 10.68
12-10-08 11.81 11.81 11.81 0 11.81 10.67
12-10-05 11.81 11.81 11.81 0 11.81 10.67
12-10-04 11.85 11.85 11.85 0 11.85 10.71
12-10-03 11.87 11.87 11.87 0 11.87 10.72
12-10-02 11.87 11.87 11.87 0 11.87 10.72
12-10-01 11.86 11.86 11.86 0 11.86 10.72
Date Open High Low Vol Cls adjCls
12-09-28 11.85 11.85 11.85 0 11.85 10.71
12-09-27 11.85 11.85 11.85 0 11.85 10.68
12-09-26 11.87 11.87 11.87 0 11.87 10.70
12-09-25 11.84 11.84 11.84 0 11.84 10.67
12-09-24 11.82 11.82 11.82 0 11.82 10.65
12-09-21 11.80 11.80 11.80 0 11.80 10.64
12-09-20 11.79 11.79 11.79 0 11.79 10.63
12-09-19 11.78 11.78 11.78 0 11.78 10.62
12-09-18 11.77 11.77 11.77 0 11.77 10.61
Date Open High Low Vol Cls adjCls
12-09-17 11.76 11.76 11.76 0 11.76 10.60
12-09-14 11.74 11.74 11.74 0 11.74 10.58
12-09-13 11.78 11.78 11.78 0 11.78 10.62
12-09-12 11.76 11.76 11.76 0 11.76 10.60
12-09-11 11.79 11.79 11.79 0 11.79 10.63
12-09-10 11.79 11.79 11.79 0 11.79 10.63
12-09-07 11.81 11.81 11.81 0 11.81 10.65
12-09-06 11.79 11.79 11.79 0 11.79 10.63
12-09-05 11.83 11.83 11.83 0 11.83 10.66
Date Open High Low Vol Cls adjCls
12-09-04 11.84 11.84 11.84 0 11.84 10.67
12-08-31 11.85 11.85 11.85 0 11.85 10.68
12-08-30 11.82 11.82 11.82 0 11.82 10.63
12-08-29 11.80 11.80 11.80 0 11.80 10.61
12-08-28 11.81 11.81 11.81 0 11.81 10.62
12-08-27 11.80 11.80 11.80 0 11.80 10.61
12-08-24 11.79 11.79 11.79 0 11.79 10.60
12-08-23 11.80 11.80 11.80 0 11.80 10.61
12-08-22 11.77 11.77 11.77 0 11.77 10.58
Date Open High Low Vol Cls adjCls
12-08-21 11.72 11.72 11.72 0 11.72 10.54
12-08-20 11.72 11.72 11.72 0 11.72 10.54
12-08-17 11.71 11.71 11.71 0 11.71 10.53
12-08-16 11.70 11.70 11.70 0 11.70 10.52
12-08-15 11.72 11.72 11.72 0 11.72 10.54
12-08-14 11.76 11.76 11.76 0 11.76 10.58
12-08-13 11.80 11.80 11.80 0 11.80 10.61
12-08-10 11.81 11.81 11.81 0 11.81 10.62
12-08-09 11.79 11.79 11.79 0 11.79 10.60
Date Open High Low Vol Cls adjCls
12-08-08 11.80 11.80 11.80 0 11.80 10.61
12-08-07 11.80 11.80 11.80 0 11.80 10.61
12-08-06 11.84 11.84 11.84 0 11.84 10.65
12-08-03 11.82 11.82 11.82 0 11.82 10.63
12-08-02 11.87 11.87 11.87 0 11.87 10.67
12-08-01 11.84 11.84 11.84 0 11.84 10.65
12-07-31 11.87 11.87 11.87 0 11.87 10.67
12-07-30 11.86 11.86 11.86 0 11.86 10.64
12-07-27 11.83 11.83 11.83 0 11.83 10.61
Date Open High Low Vol Cls adjCls
12-07-26 11.88 11.88 11.88 0 11.88 10.66
12-07-25 11.89 11.89 11.89 0 11.89 10.67
12-07-24 11.90 11.90 11.90 0 11.90 10.68
12-07-23 11.88 11.88 11.88 0 11.88 10.66
12-07-20 11.87 11.87 11.87 0 11.87 10.65
12-07-19 11.85 11.85 11.85 0 11.85 10.63
12-07-18 11.86 11.86 11.86 0 11.86 10.64
12-07-17 11.84 11.84 11.84 0 11.84 10.62
12-07-16 11.86 11.86 11.86 0 11.86 10.64
Date Open High Low Vol Cls adjCls
12-07-13 11.83 11.83 11.83 0 11.83 10.61
12-07-12 11.84 11.84 11.84 0 11.84 10.62
12-07-11 11.83 11.83 11.83 0 11.83 10.61
12-07-10 11.83 11.83 11.83 0 11.83 10.61
12-07-09 11.82 11.82 11.82 0 11.82 10.60
12-07-06 11.81 11.81 11.81 0 11.81 10.60
12-07-05 11.78 11.78 11.78 0 11.78 10.57
12-07-03 11.76 11.76 11.76 0 11.76 10.55
12-07-02 11.79 11.79 11.79 0 11.79 10.58
Date Open High Low Vol Cls adjCls
12-06-29 11.74 11.74 11.74 0 11.74 10.53
12-06-28 11.78 11.78 11.78 0 11.78 10.54
12-06-27 11.75 11.75 11.75 0 11.75 10.52
12-06-26 11.75 11.75 11.75 0 11.75 10.52
12-06-25 11.76 11.76 11.76 0 11.76 10.52
12-06-22 11.73 11.73 11.73 0 11.73 10.50
12-06-21 11.75 11.75 11.75 0 11.75 10.52
12-06-20 11.74 11.74 11.74 0 11.74 10.51
12-06-19 11.75 11.75 11.75 0 11.75 10.52
Date Open High Low Vol Cls adjCls
12-06-18 11.76 11.76 11.76 0 11.76 10.52
12-06-15 11.76 11.76 11.76 0 11.76 10.52
12-06-14 11.75 11.75 11.75 0 11.75 10.52
12-06-13 11.76 11.76 11.76 0 11.76 10.52
12-06-12 11.73 11.73 11.73 0 11.73 10.50
12-06-11 11.76 11.76 11.76 0 11.76 10.52
12-06-08 11.74 11.74 11.74 0 11.74 10.51
12-06-07 11.73 11.73 11.73 0 11.73 10.50
12-06-06 11.73 11.73 11.73 0 11.73 10.50
Date Open High Low Vol Cls adjCls
12-06-05 11.77 11.77 11.77 0 11.77 10.53
12-06-04 11.78 11.78 11.78 0 11.78 10.54
12-06-01 11.82 11.82 11.82 0 11.82 10.58
12-05-31 11.78 11.78 11.78 0 11.78 10.54
12-05-30 11.76 11.76 11.76 0 11.76 10.50
12-05-29 11.71 11.71 11.71 0 11.71 10.46
12-05-25 11.71 11.71 11.71 0 11.71 10.46
12-05-24 11.70 11.70 11.70 0 11.70 10.45
12-05-23 11.72 11.72 11.72 0 11.72 10.46
Date Open High Low Vol Cls adjCls
12-05-22 11.69 11.69 11.69 0 11.69 10.44
12-05-21 11.72 11.72 11.72 0 11.72 10.46
12-05-18 11.73 11.73 11.73 0 11.73 10.47
12-05-17 11.75 11.75 11.75 0 11.75 10.49
12-05-16 11.73 11.73 11.73 0 11.73 10.47
12-05-15 11.73 11.73 11.73 0 11.73 10.47
12-05-14 11.73 11.73 11.73 0 11.73 10.47
12-05-11 11.72 11.72 11.72 0 11.72 10.46
12-05-10 11.71 11.71 11.71 0 11.71 10.46
Date Open High Low Vol Cls adjCls
12-05-09 11.72 11.72 11.72 0 11.72 10.46
12-05-08 11.72 11.72 11.72 0 11.72 10.46
12-05-07 11.71 11.71 11.71 0 11.71 10.46
12-05-04 11.71 11.71 11.71 0 11.71 10.46
12-05-03 11.69 11.69 11.69 0 11.69 10.44
12-05-02 11.69 11.69 11.69 0 11.69 10.44
12-05-01 11.67 11.67 11.67 0 11.67 10.42
12-04-30 11.69 11.69 11.69 0 11.69 10.44
12-04-27 11.68 11.68 11.68 0 11.68 10.40
Date Open High Low Vol Cls adjCls
12-04-26 11.67 11.67 11.67 0 11.67 10.39
12-04-25 11.66 11.66 11.66 0 11.66 10.38
12-04-24 11.67 11.67 11.67 0 11.67 10.39
12-04-23 11.68 11.68 11.68 0 11.68 10.40
12-04-20 11.67 11.67 11.67 0 11.67 10.39
12-04-19 11.68 11.68 11.68 0 11.68 10.40
12-04-18 11.66 11.66 11.66 0 11.66 10.38
12-04-17 11.65 11.65 11.65 0 11.65 10.38
12-04-16 11.67 11.67 11.67 0 11.67 10.39
Date Open High Low Vol Cls adjCls
12-04-13 11.66 11.66 11.66 0 11.66 10.38
12-04-12 11.63 11.63 11.63 0 11.63 10.36
12-04-11 11.64 11.64 11.64 0 11.64 10.37
12-04-10 11.66 11.66 11.66 0 11.66 10.38
12-04-09 11.64 11.64 11.64 0 11.64 10.37
12-04-05 11.58 11.58 11.58 0 11.58 10.31
12-04-04 11.55 11.55 11.55 0 11.55 10.29
12-04-03 11.52 11.52 11.52 0 11.52 10.26
12-04-02 11.57 11.57 11.57 0 11.57 10.30
Date Open High Low Vol Cls adjCls
12-03-30 11.56 11.56 11.56 0 11.56 10.30
12-03-29 11.59 11.59 11.59 0 11.59 10.30
12-03-28 11.57 11.57 11.57 0 11.57 10.28
12-03-27 11.58 11.58 11.58 0 11.58 10.29
12-03-26 11.55 11.55 11.55 0 11.55 10.26
12-03-23 11.55 11.55 11.55 0 11.55 10.26
12-03-22 11.53 11.53 11.53 0 11.53 10.24
12-03-21 11.52 11.52 11.52 0 11.52 10.23
12-03-20 11.48 11.48 11.48 0 11.48 10.20
Date Open High Low Vol Cls adjCls
12-03-19 11.48 11.48 11.48 0 11.48 10.20
12-03-16 11.53 11.53 11.53 0 11.53 10.24
12-03-15 11.53 11.53 11.53 0 11.53 10.24
12-03-14 11.53 11.53 11.53 0 11.53 10.24
12-03-13 11.61 11.61 11.61 0 11.61 10.31
12-03-12 11.64 11.64 11.64 0 11.64 10.34
12-03-09 11.64 11.64 11.64 0 11.64 10.34
12-03-08 11.65 11.65 11.65 0 11.65 10.35
12-03-07 11.67 11.67 11.67 0 11.67 10.37
Date Open High Low Vol Cls adjCls
12-03-06 11.68 11.68 11.68 0 11.68 10.38
12-03-05 11.66 11.66 11.66 0 11.66 10.36
12-03-02 11.67 11.67 11.67 0 11.67 10.37
12-03-01 11.64 11.64 11.64 0 11.64 10.34
12-02-29 11.67 11.67 11.67 0 11.67 10.37
12-02-28 11.69 11.69 11.69 0 11.69 10.36
12-02-27 11.69 11.69 11.69 0 11.69 10.36
12-02-24 11.66 11.66 11.66 0 11.66 10.33
12-02-23 11.66 11.66 11.66 0 11.66 10.33
Date Open High Low Vol Cls adjCls
12-02-22 11.65 11.65 11.65 0 11.65 10.32
12-02-21 11.63 11.63 11.63 0 11.63 10.31
12-02-17 11.65 11.65 11.65 0 11.65 10.32
12-02-16 11.65 11.65 11.65 0 11.65 10.32
12-02-15 11.69 11.69 11.69 0 11.69 10.36
12-02-14 11.69 11.69 11.69 0 11.69 10.36
12-02-13 11.66 11.66 11.66 0 11.66 10.33
12-02-10 11.68 11.68 11.68 0 11.68 10.35
12-02-09 11.65 11.65 11.65 0 11.65 10.32
Date Open High Low Vol Cls adjCls
12-02-08 11.66 11.66 11.66 0 11.66 10.33
12-02-07 11.66 11.66 11.66 0 11.66 10.33
12-02-06 11.69 11.69 11.69 0 11.69 10.36
12-02-03 11.67 11.67 11.67 0 11.67 10.34
12-02-02 11.72 11.72 11.72 0 11.72 10.39
12-02-01 11.71 11.71 11.71 0 11.71 10.38
12-01-31 11.72 11.72 11.72 0 11.72 10.39
12-01-30 11.71 11.71 11.71 0 11.71 10.35
12-01-27 11.69 11.69 11.69 0 11.69 10.33
Date Open High Low Vol Cls adjCls
12-01-26 11.67 11.67 11.67 0 11.67 10.32
12-01-25 11.63 11.63 11.63 0 11.63 10.28
12-01-24 11.60 11.60 11.60 0 11.60 10.25
12-01-23 11.60 11.60 11.60 0 11.60 10.25
12-01-20 11.61 11.61 11.61 0 11.61 10.26
12-01-19 11.63 11.63 11.63 0 11.63 10.28
12-01-18 11.66 11.66 11.66 0 11.66 10.31
12-01-17 11.68 11.68 11.68 0 11.68 10.32
12-01-13 11.68 11.68 11.68 0 11.68 10.32
Date Open High Low Vol Cls adjCls
12-01-12 11.65 11.65 11.65 0 11.65 10.30
12-01-11 11.65 11.65 11.65 0 11.65 10.30
12-01-10 11.63 11.63 11.63 0 11.63 10.28
12-01-09 11.63 11.63 11.63 0 11.63 10.28
12-01-06 11.63 11.63 11.63 0 11.63 10.28
12-01-05 11.61 11.61 11.61 0 11.61 10.26
12-01-04 11.61 11.61 11.61 0 11.61 10.26
12-01-03 11.65 11.65 11.65 0 11.65 10.30
11-12-30 11.65 11.65 11.65 0 11.65 10.30
Date Open High Low Vol Cls adjCls
11-12-29 11.64 11.64 11.64 0 11.64 10.26
11-12-28 11.63 11.63 11.63 0 11.63 10.25
11-12-27 11.58 11.58 11.58 0 11.58 10.21
11-12-23 11.57 11.57 11.57 0 11.57 10.20
11-12-22 11.61 11.61 11.61 0 11.61 10.24
11-12-21 11.61 11.61 11.61 0 11.61 10.24
11-12-20 11.63 11.63 11.63 0 11.63 10.25
11-12-19 11.67 11.67 11.67 0 11.67 10.29
11-12-16 11.66 11.66 11.66 0 11.66 10.28
Date Open High Low Vol Cls adjCls
11-12-15 11.63 11.63 11.63 0 11.63 10.25
11-12-14 11.64 11.64 11.64 0 11.64 10.26
11-12-13 11.62 11.62 11.62 0 11.62 10.24
11-12-12 11.60 11.60 11.60 0 11.60 10.23
11-12-09 11.59 11.59 11.59 0 11.59 10.22
11-12-08 11.62 11.62 11.62 0 11.62 10.24
11-12-07 11.60 11.60 11.60 0 11.60 10.23
11-12-06 11.56 11.56 11.56 0 11.56 10.19
11-12-05 11.58 11.58 11.58 0 11.58 10.21
Date Open High Low Vol Cls adjCls
11-12-02 11.58 11.58 11.58 0 11.58 10.21
11-12-01 11.55 11.55 11.55 0 11.55 10.18
11-11-30 11.57 11.57 11.57 0 11.57 10.20
11-11-29 11.59 11.59 11.59 0 11.59 10.19
11-11-28 11.60 11.60 11.60 0 11.60 10.20
11-11-25 11.60 11.60 11.60 0 11.60 10.20
11-11-23 11.64 11.64 11.64 0 11.64 10.24
11-11-22 11.62 11.62 11.62 0 11.62 10.22
11-11-21 11.61 11.61 11.61 0 11.61 10.21
Date Open High Low Vol Cls adjCls
11-11-18 11.60 11.60 11.60 0 11.60 10.20
11-11-17 11.63 11.63 11.63 0 11.63 10.23
11-11-16 11.61 11.61 11.61 0 11.61 10.21
11-11-15 11.60 11.60 11.60 0 11.60 10.20
11-11-14 11.61 11.61 11.61 0 11.61 10.21
11-11-11 11.61 11.61 11.61 0 11.61 10.21
11-11-10 11.61 11.61 11.61 0 11.61 10.21
11-11-09 11.65 11.65 11.65 0 11.65 10.24
11-11-08 11.61 11.61 11.61 0 11.61 10.21
Date Open High Low Vol Cls adjCls
11-11-07 11.64 11.64 11.64 0 11.64 10.24
11-11-04 11.63 11.63 11.63 0 11.63 10.23
11-11-03 11.62 11.62 11.62 0 11.62 10.22
11-11-02 11.64 11.64 11.64 0 11.64 10.24
11-11-01 11.65 11.65 11.65 0 11.65 10.24
11-10-31 11.58 11.58 11.58 0 11.58 10.18
11-10-28 11.53 11.53 11.53 0 11.53 10.11
11-10-27 11.48 11.48 11.48 0 11.48 10.07
11-10-26 11.53 11.53 11.53 0 11.53 10.11
Date Open High Low Vol Cls adjCls
11-10-25 11.57 11.57 11.57 0 11.57 10.15
11-10-24 11.51 11.51 11.51 0 11.51 10.10
11-10-21 11.53 11.53 11.53 0 11.53 10.11
11-10-20 11.53 11.53 11.53 0 11.53 10.11
11-10-19 11.53 11.53 11.53 0 11.53 10.11
11-10-18 11.53 11.53 11.53 0 11.53 10.11
11-10-17 11.52 11.52 11.52 0 11.52 10.10
11-10-14 11.49 11.49 11.49 0 11.49 10.08
11-10-13 11.51 11.51 11.51 0 11.51 10.10
Date Open High Low Vol Cls adjCls
11-10-12 11.47 11.47 11.47 0 11.47 10.06
11-10-11 11.49 11.49 11.49 0 11.49 10.08
11-10-10 11.53 11.53 11.53 0 11.53 10.11
11-10-07 11.53 11.53 11.53 0 11.53 10.11
11-10-06 11.57 11.57 11.57 0 11.57 10.15
11-10-05 11.60 11.60 11.60 0 11.60 10.17
11-10-04 11.65 11.65 11.65 0 11.65 10.22
11-10-03 11.66 11.66 11.66 0 11.66 10.23
11-09-30 11.61 11.61 11.61 0 11.61 10.18
Date Open High Low Vol Cls adjCls
11-09-29 11.60 11.60 11.60 0 11.60 10.15
11-09-28 11.58 11.58 11.58 0 11.58 10.13
11-09-27 11.57 11.57 11.57 0 11.57 10.12
11-09-26 11.62 11.62 11.62 0 11.62 10.16
11-09-23 11.66 11.66 11.66 0 11.66 10.20
11-09-22 11.71 11.71 11.71 0 11.71 10.24
11-09-21 11.67 11.67 11.67 0 11.67 10.21
11-09-20 11.65 11.65 11.65 0 11.65 10.19
11-09-19 11.66 11.66 11.66 0 11.66 10.20
Date Open High Low Vol Cls adjCls
11-09-16 11.60 11.60 11.60 0 11.60 10.15
11-09-15 11.60 11.60 11.60 0 11.60 10.15
11-09-14 11.63 11.63 11.63 0 11.63 10.17
11-09-13 11.64 11.64 11.64 0 11.64 10.18
11-09-12 11.67 11.67 11.67 0 11.67 10.21
11-09-09 11.69 11.69 11.69 0 11.69 10.23
11-09-08 11.66 11.66 11.66 0 11.66 10.20
11-09-07 11.64 11.64 11.64 0 11.64 10.18
11-09-06 11.66 11.66 11.66 0 11.66 10.20
Date Open High Low Vol Cls adjCls
11-09-02 11.67 11.67 11.67 0 11.67 10.21
11-09-01 11.62 11.62 11.62 0 11.62 10.16
11-08-31 11.59 11.59 11.59 0 11.59 10.14
11-08-30 11.60 11.60 11.60 0 11.60 10.12
11-08-29 11.56 11.56 11.56 0 11.56 10.09
11-08-26 11.59 11.59 11.59 0 11.59 10.11
11-08-25 11.57 11.57 11.57 0 11.57 10.09
11-08-24 11.55 11.55 11.55 0 11.55 10.08
11-08-23 11.61 11.61 11.61 0 11.61 10.13
Date Open High Low Vol Cls adjCls
11-08-22 11.64 11.64 11.64 0 11.64 10.16
11-08-19 11.66 11.66 11.66 0 11.66 10.17
11-08-18 11.67 11.67 11.67 0 11.67 10.18
11-08-17 11.65 11.65 11.65 0 11.65 10.16
11-08-16 11.63 11.63 11.63 0 11.63 10.15
11-08-15 11.60 11.60 11.60 0 11.60 10.12
11-08-12 11.63 11.63 11.63 0 11.63 10.15
11-08-11 11.58 11.58 11.58 0 11.58 10.10
11-08-10 11.65 11.65 11.65 0 11.65 10.16
Date Open High Low Vol Cls adjCls
11-08-09 11.63 11.63 11.63 0 11.63 10.15
11-08-08 11.56 11.56 11.56 0 11.56 10.09
11-08-05 11.49 11.49 11.49 0 11.49 10.02
11-08-04 11.55 11.55 11.55 0 11.55 10.08
11-08-03 11.49 11.49 11.49 0 11.49 10.02
11-08-02 11.49 11.49 11.49 0 11.49 10.02
11-08-01 11.44 11.44 11.44 0 11.44 9.98
11-07-29 11.41 11.41 11.41 0 11.41 9.95
11-07-28 11.34 11.34 11.34 0 11.34 9.87
Date Open High Low Vol Cls adjCls
11-07-27 11.32 11.32 11.32 0 11.32 9.85
11-07-26 11.34 11.34 11.34 0 11.34 9.87
11-07-25 11.31 11.31 11.31 0 11.31 9.84
11-07-22 11.33 11.33 11.33 0 11.33 9.86
11-07-21 11.30 11.30 11.30 0 11.30 9.83
11-07-20 11.34 11.34 11.34 0 11.34 9.87
11-07-19 11.36 11.36 11.36 0 11.36 9.88
11-07-18 11.35 11.35 11.35 0 11.35 9.88
11-07-15 11.35 11.35 11.35 0 11.35 9.88
Date Open High Low Vol Cls adjCls
11-07-14 11.34 11.34 11.34 0 11.34 9.87
11-07-13 11.36 11.36 11.36 0 11.36 9.88
11-07-12 11.35 11.35 11.35 0 11.35 9.88
11-07-11 11.35 11.35 11.35 0 11.35 9.88
11-07-08 11.30 11.30 11.30 0 11.30 9.83
11-07-07 11.23 11.23 11.23 0 11.23 9.77
11-07-06 11.26 11.26 11.26 0 11.26 9.80
11-07-05 11.25 11.25 11.25 0 11.25 9.79
11-07-01 11.21 11.21 11.21 0 11.21 9.75
Date Open High Low Vol Cls adjCls
11-06-30 11.23 11.23 11.23 0 11.23 9.77
11-06-29 11.25 11.25 11.25 0 11.25 9.76
11-06-28 11.28 11.28 11.28 0 11.28 9.79
11-06-27 11.34 11.34 11.34 0 11.34 9.84
11-06-24 11.37 11.37 11.37 0 11.37 9.87
11-06-23 11.35 11.35 11.35 0 11.35 9.85
11-06-22 11.31 11.31 11.31 0 11.31 9.81
11-06-21 11.31 11.31 11.31 0 11.31 9.81
11-06-20 11.32 11.32 11.32 0 11.32 9.82
Date Open High Low Vol Cls adjCls
11-06-17 11.33 11.33 11.33 0 11.33 9.83
11-06-16 11.35 11.35 11.35 0 11.35 9.85
11-06-15 11.33 11.33 11.33 0 11.33 9.83
11-06-14 11.26 11.26 11.26 0 11.26 9.77
11-06-13 11.32 11.32 11.32 0 11.32 9.82
11-06-10 11.33 11.33 11.33 0 11.33 9.83
11-06-09 11.32 11.32 11.32 0 11.32 9.82
11-06-08 11.34 11.34 11.34 0 11.34 9.84
11-06-07 11.32 11.32 11.32 0 11.32 9.82
Date Open High Low Vol Cls adjCls
11-06-06 11.32 11.32 11.32 0 11.32 9.82
11-06-03 11.32 11.32 11.32 0 11.32 9.82
11-06-02 11.30 11.30 11.30 0 11.30 9.80
11-06-01 11.33 11.33 11.33 0 11.33 9.83
11-05-31 11.29 11.29 11.29 0 11.29 9.80
11-05-27 11.28 11.28 11.28 0 11.28 9.76
11-05-26 11.28 11.28 11.28 0 11.28 9.76
11-05-25 11.25 11.25 11.25 0 11.25 9.73
11-05-24 11.25 11.25 11.25 0 11.25 9.73
Date Open High Low Vol Cls adjCls
11-05-23 11.25 11.25 11.25 0 11.25 9.73
11-05-20 11.24 11.24 11.24 0 11.24 9.73
11-05-19 11.22 11.22 11.22 0 11.22 9.71
11-05-18 11.22 11.22 11.22 0 11.22 9.71
11-05-17 11.25 11.25 11.25 0 11.25 9.73
11-05-16 11.24 11.24 11.24 0 11.24 9.73
11-05-13 11.22 11.22 11.22 0 11.22 9.71
11-05-12 11.20 11.20 11.20 0 11.20 9.69
11-05-11 11.22 11.22 11.22 0 11.22 9.71
Date Open High Low Vol Cls adjCls
11-05-10 11.20 11.20 11.20 0 11.20 9.69
11-05-09 11.23 11.23 11.23 0 11.23 9.72
11-05-06 11.22 11.22 11.22 0 11.22 9.71
11-05-05 11.21 11.21 11.21 0 11.21 9.70
11-05-04 11.18 11.18 11.18 0 11.18 9.67
11-05-03 11.17 11.17 11.17 0 11.17 9.67
11-05-02 11.16 11.16 11.16 0 11.16 9.66
11-04-29 11.16 11.16 11.16 0 11.16 9.66
11-04-28 11.15 11.15 11.15 0 11.15 9.62
Date Open High Low Vol Cls adjCls
11-04-27 11.11 11.11 11.11 0 11.11 9.59
11-04-26 11.13 11.13 11.13 0 11.13 9.60
11-04-25 11.11 11.11 11.11 0 11.11 9.59
11-04-21 11.09 11.09 11.09 0 11.09 9.57
11-04-20 11.09 11.09 11.09 0 11.09 9.57
11-04-19 11.11 11.11 11.11 0 11.11 9.59
11-04-18 11.10 11.10 11.10 0 11.10 9.58
11-04-15 11.08 11.08 11.08 0 11.08 9.56
11-04-14 11.04 11.04 11.04 0 11.04 9.53
Date Open High Low Vol Cls adjCls
11-04-13 11.05 11.05 11.05 0 11.05 9.53
11-04-12 11.04 11.04 11.04 0 11.04 9.53
11-04-11 11.00 11.00 11.00 0 11.00 9.49
11-04-08 10.99 10.99 10.99 0 10.99 9.48
11-04-07 11.00 11.00 11.00 0 11.00 9.49
11-04-06 11.00 11.00 11.00 0 11.00 9.49
11-04-05 11.02 11.02 11.02 0 11.02 9.51
11-04-04 11.05 11.05 11.05 0 11.05 9.53
11-04-01 11.04 11.04 11.04 0 11.04 9.53
Date Open High Low Vol Cls adjCls
11-03-31 11.05 11.05 11.05 0 11.05 9.53
11-03-30 11.05 11.05 11.05 0 11.05 9.51
11-03-29 11.03 11.03 11.03 0 11.03 9.49
11-03-28 11.05 11.05 11.05 0 11.05 9.51
11-03-25 11.05 11.05 11.05 0 11.05 9.51
11-03-24 11.08 11.08 11.08 0 11.08 9.53
11-03-23 11.10 11.10 11.10 0 11.10 9.55
11-03-22 11.11 11.11 11.11 0 11.11 9.56
11-03-21 11.12 11.12 11.12 0 11.12 9.57
Date Open High Low Vol Cls adjCls
11-03-18 11.15 11.15 11.15 0 11.15 9.59
11-03-17 11.16 11.16 11.16 0 11.16 9.60
11-03-16 11.18 11.18 11.18 0 11.18 9.62
11-03-15 11.13 11.13 11.13 0 11.13 9.58
11-03-14 11.13 11.13 11.13 0 11.13 9.58
11-03-11 11.10 11.10 11.10 0 11.10 9.55
11-03-10 11.10 11.10 11.10 0 11.10 9.55
11-03-09 11.06 11.06 11.06 0 11.06 9.52
11-03-08 11.03 11.03 11.03 0 11.03 9.49
Date Open High Low Vol Cls adjCls
11-03-07 11.05 11.05 11.05 0 11.05 9.51
11-03-04 11.05 11.05 11.05 0 11.05 9.51
11-03-03 11.00 11.00 11.00 0 11.00 9.46
11-03-02 11.06 11.06 11.06 0 11.06 9.52
11-03-01 11.08 11.08 11.08 0 11.08 9.53
11-02-28 11.08 11.08 11.08 0 11.08 9.53
11-02-25 11.07 11.07 11.07 0 11.07 9.50
11-02-24 11.06 11.06 11.06 0 11.06 9.49
11-02-23 11.04 11.04 11.04 0 11.04 9.47
Date Open High Low Vol Cls adjCls
11-02-22 11.05 11.05 11.05 0 11.05 9.48
11-02-18 10.99 10.99 10.99 0 10.99 9.43
11-02-17 11.00 11.00 11.00 0 11.00 9.44
11-02-16 10.97 10.97 10.97 0 10.97 9.41
11-02-15 10.97 10.97 10.97 0 10.97 9.41
11-02-14 10.97 10.97 10.97 0 10.97 9.41
11-02-11 10.95 10.95 10.95 0 10.95 9.39
11-02-10 10.93 10.93 10.93 0 10.93 9.38
11-02-09 10.96 10.96 10.96 0 10.96 9.40
Date Open High Low Vol Cls adjCls
11-02-08 10.92 10.92 10.92 0 10.92 9.37
11-02-07 10.97 10.97 10.97 0 10.97 9.41
11-02-04 10.96 10.96 10.96 0 10.96 9.40
11-02-03 11.02 11.02 11.02 0 11.02 9.45
11-02-02 11.05 11.05 11.05 0 11.05 9.48
11-02-01 11.08 11.08 11.08 0 11.08 9.51
11-01-31 11.13 11.13 11.13 0 11.13 9.55
11-01-28 11.13 11.13 11.13 0 11.13 9.52
11-01-27 11.10 11.10 11.10 0 11.10 9.50
Date Open High Low Vol Cls adjCls
11-01-26 11.08 11.08 11.08 0 11.08 9.48
11-01-25 11.13 11.13 11.13 0 11.13 9.52
11-01-24 11.09 11.09 11.09 0 11.09 9.49
11-01-21 11.08 11.08 11.08 0 11.08 9.48
11-01-20 11.06 11.06 11.06 0 11.06 9.46
11-01-19 11.12 11.12 11.12 0 11.12 9.51
11-01-18 11.11 11.11 11.11 0 11.11 9.50
11-01-14 11.12 11.12 11.12 0 11.12 9.51
11-01-13 11.14 11.14 11.14 0 11.14 9.53
Date Open High Low Vol Cls adjCls
11-01-12 11.11 11.11 11.11 0 11.11 9.50
11-01-11 11.11 11.11 11.11 0 11.11 9.50
11-01-10 11.13 11.13 11.13 0 11.13 9.52
11-01-07 11.12 11.12 11.12 0 11.12 9.51
11-01-06 11.06 11.06 11.06 0 11.06 9.46
11-01-05 11.03 11.03 11.03 0 11.03 9.44
11-01-04 11.10 11.10 11.10 0 11.10 9.50
11-01-03 11.10 11.10 11.10 0 11.10 9.50
10-12-31 11.11 11.11 11.11 0 11.11 9.50
Date Open High Low Vol Cls adjCls
10-12-30 11.08 11.08 11.08 0 11.08 9.45
10-12-29 11.09 11.09 11.09 0 11.09 9.46
10-12-28 11.01 11.01 11.01 0 11.01 9.39
10-12-27 11.08 11.08 11.08 0 11.08 9.45
10-12-23 11.06 11.06 11.06 0 11.06 9.44
10-12-22 11.09 11.09 11.09 0 11.09 9.46
10-12-21 11.10 11.10 11.10 0 11.10 9.47
10-12-20 11.09 11.09 11.09 0 11.09 9.46
10-12-17 11.09 11.09 11.09 0 11.09 9.46
Date Open High Low Vol Cls adjCls
10-12-16 11.02 11.02 11.02 0 11.02 9.40
10-12-15 11.00 11.00 11.00 0 11.00 9.38
10-12-14 11.03 11.03 11.03 0 11.03 9.41
10-12-13 11.11 11.11 11.11 0 11.11 9.48
10-12-10 11.09 11.09 11.09 0 11.09 9.46
10-12-09 11.12 11.12 11.12 0 11.12 9.49
10-12-08 11.13 11.13 11.13 0 11.13 9.50
10-12-07 11.17 11.17 11.17 0 11.17 9.53
10-12-06 11.28 11.28 11.28 0 11.28 9.62
Date Open High Low Vol Cls adjCls
10-12-03 11.24 11.24 11.24 0 11.24 9.59
10-12-02 11.23 11.23 11.23 0 11.23 9.58
10-12-01 11.25 11.25 11.25 0 11.25 9.60
10-11-30 11.33 11.33 11.33 0 11.33 9.67
10-11-29 11.32 11.32 11.32 0 11.32 9.63
10-11-26 11.31 11.31 11.31 0 11.31 9.62
10-11-24 11.29 11.29 11.29 0 11.29 9.61
10-11-23 11.36 11.36 11.36 0 11.36 9.67
10-11-22 11.34 11.34 11.34 0 11.34 9.65
Date Open High Low Vol Cls adjCls
10-11-19 11.31 11.31 11.31 0 11.31 9.62
10-11-18 11.30 11.30 11.30 0 11.30 9.61
10-11-17 11.32 11.32 11.32 0 11.32 9.63
10-11-16 11.32 11.32 11.32 0 11.32 9.63
10-11-15 11.30 11.30 11.30 0 11.30 9.61
10-11-12 11.37 11.37 11.37 0 11.37 9.67
10-11-11 11.44 11.44 11.44 0 11.44 9.73
10-11-10 11.44 11.44 11.44 0 11.44 9.73
10-11-09 11.42 11.42 11.42 0 11.42 9.72
Date Open High Low Vol Cls adjCls
10-11-08 11.47 11.47 11.47 0 11.47 9.76
10-11-05 11.48 11.48 11.48 0 11.48 9.77
10-11-04 11.51 11.51 11.51 0 11.51 9.79
10-11-03 11.45 11.45 11.45 0 11.45 9.74
10-11-02 11.45 11.45 11.45 0 11.45 9.74
10-11-01 11.43 11.43 11.43 0 11.43 9.73
10-10-29 11.43 11.43 11.43 0 11.43 9.73
10-10-28 11.41 11.41 11.41 0 11.41 9.68
10-10-27 11.38 11.38 11.38 0 11.38 9.66
Date Open High Low Vol Cls adjCls
10-10-26 11.41 11.41 11.41 0 11.41 9.68
10-10-25 11.44 11.44 11.44 0 11.44 9.71
10-10-22 11.44 11.44 11.44 0 11.44 9.71
10-10-21 11.45 11.45 11.45 0 11.45 9.72
10-10-20 11.48 11.48 11.48 0 11.48 9.74
10-10-19 11.47 11.47 11.47 0 11.47 9.73
10-10-18 11.46 11.46 11.46 0 11.46 9.73
10-10-15 11.43 11.43 11.43 0 11.43 9.70
10-10-14 11.45 11.45 11.45 0 11.45 9.72
Date Open High Low Vol Cls adjCls
10-10-13 11.48 11.48 11.48 0 11.48 9.74
10-10-12 11.48 11.48 11.48 0 11.48 9.74
10-10-11 11.49 11.49 11.49 0 11.49 9.75
10-10-08 11.49 11.49 11.49 0 11.49 9.75
10-10-07 11.48 11.48 11.48 0 11.48 9.74
10-10-06 11.47 11.47 11.47 0 11.47 9.73
10-10-05 11.44 11.44 11.44 0 11.44 9.71
10-10-04 11.44 11.44 11.44 0 11.44 9.71
10-10-01 11.42 11.42 11.42 0 11.42 9.69
Date Open High Low Vol Cls adjCls
10-09-30 11.42 11.42 11.42 0 11.42 9.69
10-09-29 11.42 11.42 11.42 0 11.42 9.67
10-09-28 11.44 11.44 11.44 0 11.44 9.68
10-09-27 11.42 11.42 11.42 0 11.42 9.67
10-09-24 11.38 11.38 11.38 0 11.38 9.63
10-09-23 11.40 11.40 11.40 0 11.40 9.65
10-09-22 11.41 11.41 11.41 0 11.41 9.66
10-09-21 11.40 11.40 11.40 0 11.40 9.65
10-09-20 11.35 11.35 11.35 0 11.35 9.61
Date Open High Low Vol Cls adjCls
10-09-17 11.34 11.34 11.34 0 11.34 9.60
10-09-16 11.33 11.33 11.33 0 11.33 9.59
10-09-15 11.34 11.34 11.34 0 11.34 9.60
10-09-14 11.36 11.36 11.36 0 11.36 9.61
10-09-13 11.33 11.33 11.33 0 11.33 9.59
10-09-10 11.31 11.31 11.31 0 11.31 9.57
10-09-09 11.31 11.31 11.31 0 11.31 9.57
10-09-08 11.36 11.36 11.36 0 11.36 9.61
10-09-07 11.38 11.38 11.38 0 11.38 9.63
Date Open High Low Vol Cls adjCls
10-09-03 11.34 11.34 11.34 0 11.34 9.60
10-09-02 11.37 11.37 11.37 0 11.37 9.62
10-09-01 11.39 11.39 11.39 0 11.39 9.64
10-08-31 11.42 11.42 11.42 0 11.42 9.67
10-08-30 11.40 11.40 11.40 0 11.40 9.62
10-08-27 11.36 11.36 11.36 0 11.36 9.59
10-08-26 11.42 11.42 11.42 0 11.42 9.64
10-08-25 11.40 11.40 11.40 0 11.40 9.62
10-08-24 11.42 11.42 11.42 0 11.42 9.64
Date Open High Low Vol Cls adjCls
10-08-23 11.38 11.38 11.38 0 11.38 9.60
10-08-20 11.37 11.37 11.37 0 11.37 9.60
10-08-19 11.40 11.40 11.40 0 11.40 9.62
10-08-18 11.37 11.37 11.37 0 11.37 9.60
10-08-17 11.38 11.38 11.38 0 11.38 9.60
10-08-16 11.41 11.41 11.41 0 11.41 9.63
10-08-13 11.37 11.37 11.37 0 11.37 9.60
10-08-12 11.36 11.36 11.36 0 11.36 9.59
10-08-11 11.38 11.38 11.38 0 11.38 9.60
Date Open High Low Vol Cls adjCls
10-08-10 11.35 11.35 11.35 0 11.35 9.58
10-08-09 11.34 11.34 11.34 0 11.34 9.57
10-08-06 11.34 11.34 11.34 0 11.34 9.57
10-08-05 11.31 11.31 11.31 0 11.31 9.55
10-08-04 11.29 11.29 11.29 0 11.29 9.53
10-08-03 11.31 11.31 11.31 0 11.31 9.55
10-08-02 11.28 11.28 11.28 0 11.28 9.52
10-07-30 11.30 11.30 11.30 0 11.30 9.54
10-07-29 11.27 11.27 11.27 0 11.27 9.48
Date Open High Low Vol Cls adjCls
10-07-28 11.26 11.26 11.26 0 11.26 9.48
10-07-27 11.23 11.23 11.23 0 11.23 9.45
10-07-26 11.25 11.25 11.25 0 11.25 9.47
10-07-23 11.25 11.25 11.25 0 11.25 9.47
10-07-22 11.27 11.27 11.27 0 11.27 9.48
10-07-21 11.28 11.28 11.28 0 11.28 9.49
10-07-20 11.26 11.26 11.26 0 11.26 9.48
10-07-19 11.25 11.25 11.25 0 11.25 9.47
10-07-16 11.26 11.26 11.26 0 11.26 9.48
Date Open High Low Vol Cls adjCls
10-07-15 11.24 11.24 11.24 0 11.24 9.46
10-07-14 11.21 11.21 11.21 0 11.21 9.43
10-07-13 11.19 11.19 11.19 0 11.19 9.42
10-07-12 11.21 11.21 11.21 0 11.21 9.43
10-07-09 11.20 11.20 11.20 0 11.20 9.43
10-07-08 11.21 11.21 11.21 0 11.21 9.43
10-07-07 11.22 11.22 11.22 0 11.22 9.44
10-07-06 11.24 11.24 11.24 0 11.24 9.46
10-07-02 11.22 11.22 11.22 0 11.22 9.44
Date Open High Low Vol Cls adjCls
10-07-01 11.23 11.23 11.23 0 11.23 9.45
10-06-30 11.23 11.23 11.23 0 11.23 9.45
10-06-29 11.23 11.23 11.23 0 11.23 9.42
10-06-28 11.21 11.21 11.21 0 11.21 9.41
10-06-25 11.18 11.18 11.18 0 11.18 9.38
10-06-24 11.18 11.18 11.18 0 11.18 9.38
10-06-23 11.18 11.18 11.18 0 11.18 9.38
10-06-22 11.16 11.16 11.16 0 11.16 9.36
10-06-21 11.13 11.13 11.13 0 11.13 9.34
Date Open High Low Vol Cls adjCls
10-06-18 11.13 11.13 11.13 0 11.13 9.34
10-06-17 11.14 11.14 11.14 0 11.14 9.35
10-06-16 11.11 11.11 11.11 0 11.11 9.32
10-06-15 11.10 11.10 11.10 0 11.10 9.31
10-06-14 11.11 11.11 11.11 0 11.11 9.32
10-06-11 11.13 11.13 11.13 0 11.13 9.34
10-06-10 11.09 11.09 11.09 0 11.09 9.31
10-06-09 11.14 11.14 11.14 0 11.14 9.35
10-06-08 11.15 11.15 11.15 0 11.15 9.36
Date Open High Low Vol Cls adjCls
10-06-07 11.15 11.15 11.15 0 11.15 9.36
10-06-04 11.15 11.15 11.15 0 11.15 9.36
10-06-03 11.08 11.08 11.08 0 11.08 9.30
10-06-02 11.09 11.09 11.09 0 11.09 9.31
10-06-01 11.10 11.10 11.10 0 11.10 9.31
10-05-28 11.11 11.11 11.11 0 11.11 9.32
10-05-27 11.09 11.09 11.09 0 11.09 9.28
10-05-26 11.13 11.13 11.13 0 11.13 9.31
10-05-25 11.15 11.15 11.15 0 11.15 9.33
Date Open High Low Vol Cls adjCls
10-05-24 11.14 11.14 11.14 0 11.14 9.32
10-05-21 11.15 11.15 11.15 0 11.15 9.33
10-05-20 11.14 11.14 11.14 0 11.14 9.32
10-05-19 11.12 11.12 11.12 0 11.12 9.30
10-05-18 11.12 11.12 11.12 0 11.12 9.30
10-05-17 11.09 11.09 11.09 0 11.09 9.28
10-05-14 11.10 11.10 11.10 0 11.10 9.29
10-05-13 11.06 11.06 11.06 0 11.06 9.25
10-05-12 11.05 11.05 11.05 0 11.05 9.24
Date Open High Low Vol Cls adjCls
10-05-11 11.06 11.06 11.06 0 11.06 9.25
10-05-10 11.05 11.05 11.05 0 11.05 9.24
10-05-07 11.08 11.08 11.08 0 11.08 9.27
10-05-06 11.11 11.11 11.11 0 11.11 9.29
10-05-05 11.07 11.07 11.07 0 11.07 9.26
10-05-04 11.04 11.04 11.04 0 11.04 9.24
10-05-03 11.01 11.01 11.01 0 11.01 9.21
10-04-30 11.04 11.04 11.04 0 11.04 9.24
10-04-29 11.01 11.01 11.01 0 11.01 9.21
Date Open High Low Vol Cls adjCls
10-04-28 10.99 10.99 10.99 0 10.99 9.19
10-04-27 11.03 11.03 11.03 0 11.03 9.23
10-04-26 10.98 10.98 10.98 0 10.98 9.18
10-04-23 10.97 10.97 10.97 0 10.97 9.18
10-04-22 10.99 10.99 10.99 0 10.99 9.19
10-04-21 11.01 11.01 11.01 0 11.01 9.21
10-04-20 10.98 10.98 10.98 0 10.98 9.18
10-04-19 10.99 10.99 10.99 0 10.99 9.19
10-04-16 11.00 11.00 11.00 0 11.00 9.20
Date Open High Low Vol Cls adjCls
10-04-15 10.97 10.97 10.97 0 10.97 9.18
10-04-14 10.96 10.96 10.96 0 10.96 9.17
10-04-13 10.98 10.98 10.98 0 10.98 9.18
10-04-12 10.97 10.97 10.97 0 10.97 9.18
10-04-09 10.94 10.94 10.94 0 10.94 9.15
10-04-08 10.94 10.94 10.94 0 10.94 9.15
10-04-07 10.95 10.95 10.95 0 10.95 9.16
10-04-06 10.90 10.90 10.90 0 10.90 9.12
10-04-05 10.89 10.89 10.89 0 10.89 9.11
Date Open High Low Vol Cls adjCls
10-04-01 10.95 10.95 10.95 0 10.95 9.16
10-03-31 10.96 10.96 10.96 0 10.96 9.17
10-03-30 10.95 10.95 10.95 0 10.95 9.13
10-03-29 10.95 10.95 10.95 0 10.95 9.13
10-03-26 10.96 10.96 10.96 0 10.96 9.14
10-03-25 10.93 10.93 10.93 0 10.93 9.11
10-03-24 10.96 10.96 10.96 0 10.96 9.14
10-03-23 11.02 11.02 11.02 0 11.02 9.19
10-03-22 11.02 11.02 11.02 0 11.02 9.19
Date Open High Low Vol Cls adjCls
10-03-19 11.00 11.00 11.00 0 11.00 9.17
10-03-18 11.01 11.01 11.01 0 11.01 9.18
10-03-17 11.02 11.02 11.02 0 11.02 9.19
10-03-16 11.02 11.02 11.02 0 11.02 9.19
10-03-15 11.00 11.00 11.00 0 11.00 9.17
10-03-12 11.00 11.00 11.00 0 11.00 9.17
10-03-11 11.00 11.00 11.00 0 11.00 9.17
10-03-10 11.00 11.00 11.00 0 11.00 9.17
10-03-09 11.01 11.01 11.01 0 11.01 9.18
Date Open High Low Vol Cls adjCls
10-03-08 11.00 11.00 11.00 0 11.00 9.17
10-03-05 11.00 11.00 11.00 0 11.00 9.17
10-03-04 11.02 11.02 11.02 0 11.02 9.19
10-03-03 11.02 11.02 11.02 0 11.02 9.19
10-03-02 11.02 11.02 11.02 0 11.02 9.19
10-03-01 11.01 11.01 11.01 0 11.01 9.18
10-02-26 11.02 11.02 11.02 0 11.02 9.19
10-02-25 11.00 11.00 11.00 0 11.00 9.14
10-02-24 10.98 10.98 10.98 0 10.98 9.13
Date Open High Low Vol Cls adjCls
10-02-23 10.98 10.98 10.98 0 10.98 9.13
10-02-22 10.94 10.94 10.94 0 10.94 9.09
10-02-19 10.94 10.94 10.94 0 10.94 9.09
10-02-18 10.94 10.94 10.94 0 10.94 9.09
10-02-17 10.96 10.96 10.96 0 10.96 9.11
10-02-16 11.00 11.00 11.00 0 11.00 9.14
10-02-12 10.98 10.98 10.98 0 10.98 9.13
10-02-11 10.97 10.97 10.97 0 10.97 9.12
10-02-10 10.98 10.98 10.98 0 10.98 9.13
Date Open High Low Vol Cls adjCls
10-02-09 11.00 11.00 11.00 0 11.00 9.14
10-02-08 11.02 11.02 11.02 0 11.02 9.16
10-02-05 11.04 11.04 11.04 0 11.04 9.18
10-02-04 11.01 11.01 11.01 0 11.01 9.15
10-02-03 10.98 10.98 10.98 0 10.98 9.13
10-02-02 11.00 11.00 11.00 0 11.00 9.14
10-02-01 10.99 10.99 10.99 0 10.99 9.14
10-01-29 11.01 11.01 11.01 0 11.01 9.15
10-01-28 10.99 10.99 10.99 0 10.99 9.11
Date Open High Low Vol Cls adjCls
10-01-27 10.99 10.99 10.99 0 10.99 9.11
10-01-26 11.00 11.00 11.00 0 11.00 9.11
10-01-25 11.00 11.00 11.00 0 11.00 9.11
10-01-22 11.01 11.01 11.01 0 11.01 9.12
10-01-21 11.01 11.01 11.01 0 11.01 9.12
10-01-20 10.99 10.99 10.99 0 10.99 9.11
10-01-19 10.97 10.97 10.97 0 10.97 9.09
10-01-15 10.99 10.99 10.99 0 10.99 9.11
10-01-14 10.97 10.97 10.97 0 10.97 9.09
Date Open High Low Vol Cls adjCls
10-01-13 10.95 10.95 10.95 0 10.95 9.07
10-01-12 10.97 10.97 10.97 0 10.97 9.09
10-01-11 10.93 10.93 10.93 0 10.93 9.06
10-01-08 10.93 10.93 10.93 0 10.93 9.06
10-01-07 10.92 10.92 10.92 0 10.92 9.05
10-01-06 10.92 10.92 10.92 0 10.92 9.05
10-01-05 10.93 10.93 10.93 0 10.93 9.06
10-01-04 10.89 10.89 10.89 0 10.89 9.02
09-12-31 10.87 10.87 10.87 0 10.87 9.01
Date Open High Low Vol Cls adjCls
09-12-30 10.90 10.90 10.90 0 10.90 9.03
09-12-29 10.89 10.89 10.89 0 10.89 9.02
09-12-28 10.88 10.88 10.88 0 10.88 9.01
09-12-24 10.89 10.89 10.89 0 10.89 9.02
09-12-23 10.91 10.91 10.91 0 10.91 9.04
09-12-22 10.92 10.92 10.92 0 10.92 9.05
09-12-21 10.94 10.94 10.94 0 10.94 9.06
09-12-18 10.98 10.98 10.98 0 10.98 9.10
09-12-17 11.00 11.00 11.00 0 11.00 9.11
Date Open High Low Vol Cls adjCls
09-12-16 10.96 10.96 10.96 0 10.96 9.08
09-12-15 10.95 10.95 10.95 0 10.95 9.07
09-12-14 10.98 10.98 10.98 0 10.98 9.10
09-12-11 10.98 10.98 10.98 0 10.98 9.10
09-12-10 11.00 11.00 11.00 0 11.00 9.11
09-12-09 11.02 11.02 11.02 0 11.02 9.13
09-12-08 11.03 11.03 11.03 0 11.03 9.14
09-12-07 11.00 11.00 11.00 0 11.00 9.11
09-12-04 10.98 10.98 10.98 0 10.98 9.10
Date Open High Low Vol Cls adjCls
09-12-03 11.02 11.02 11.02 0 11.02 9.13
09-12-02 11.04 11.04 11.04 0 11.04 9.15
09-12-01 11.06 11.06 11.06 0 11.06 9.16
09-11-30 11.08 11.08 11.08 0 11.08 9.18
09-11-27 11.07 11.07 11.07 0 11.07 9.14
09-11-25 11.05 11.05 11.05 0 11.05 9.12
09-11-24 11.04 11.04 11.04 0 11.04 9.12
09-11-23 11.02 11.02 11.02 0 11.02 9.10
09-11-20 11.01 11.01 11.01 0 11.01 9.09
Date Open High Low Vol Cls adjCls
09-11-19 11.02 11.02 11.02 0 11.02 9.10
09-11-18 11.01 11.01 11.01 0 11.01 9.09
09-11-17 11.02 11.02 11.02 0 11.02 9.10
09-11-16 11.02 11.02 11.02 0 11.02 9.10
09-11-13 10.99 10.99 10.99 0 10.99 9.07
09-11-12 10.98 10.98 10.98 0 10.98 9.07
09-11-11 10.96 10.96 10.96 0 10.96 9.05
09-11-10 10.96 10.96 10.96 0 10.96 9.05
09-11-09 10.96 10.96 10.96 0 10.96 9.05
Date Open High Low Vol Cls adjCls
09-11-06 10.95 10.95 10.95 0 10.95 9.04
09-11-05 10.94 10.94 10.94 0 10.94 9.03
09-11-04 10.93 10.93 10.93 0 10.93 9.02
09-11-03 10.95 10.95 10.95 0 10.95 9.04
09-11-02 10.96 10.96 10.96 0 10.96 9.05
09-10-30 10.98 10.98 10.98 0 10.98 9.07
09-10-29 10.94 10.94 10.94 0 10.94 9.00
09-10-28 10.96 10.96 10.96 0 10.96 9.02
09-10-27 10.94 10.94 10.94 0 10.94 9.00
Date Open High Low Vol Cls adjCls
09-10-26 10.90 10.90 10.90 0 10.90 8.97
09-10-23 10.93 10.93 10.93 0 10.93 9.00
09-10-22 10.95 10.95 10.95 0 10.95 9.01
09-10-21 10.95 10.95 10.95 0 10.95 9.01
09-10-20 10.97 10.97 10.97 0 10.97 9.03
09-10-19 10.95 10.95 10.95 0 10.95 9.01
09-10-16 10.94 10.94 10.94 0 10.94 9.00
09-10-15 10.93 10.93 10.93 0 10.93 9.00
09-10-14 10.94 10.94 10.94 0 10.94 9.00
Date Open High Low Vol Cls adjCls
09-10-13 10.97 10.97 10.97 0 10.97 9.03
09-10-12 10.94 10.94 10.94 0 10.94 9.00
09-10-09 10.94 10.94 10.94 0 10.94 9.00
09-10-08 10.99 10.99 10.99 0 10.99 9.05
09-10-07 11.01 11.01 11.01 0 11.01 9.06
09-10-06 10.98 10.98 10.98 0 10.98 9.04
09-10-05 10.98 10.98 10.98 0 10.98 9.04
09-10-02 10.98 10.98 10.98 0 10.98 9.04
09-10-01 10.99 10.99 10.99 0 10.99 9.05
Date Open High Low Vol Cls adjCls
09-09-30 10.95 10.95 10.95 0 10.95 9.01
09-09-29 10.95 10.95 10.95 0 10.95 8.98
09-09-28 10.95 10.95 10.95 0 10.95 8.98
09-09-25 10.94 10.94 10.94 0 10.94 8.97
09-09-24 10.94 10.94 10.94 0 10.94 8.97
09-09-23 10.92 10.92 10.92 0 10.92 8.96
09-09-22 10.90 10.90 10.90 0 10.90 8.94
09-09-21 10.89 10.89 10.89 0 10.89 8.93
09-09-18 10.89 10.89 10.89 0 10.89 8.93
Date Open High Low Vol Cls adjCls
09-09-17 10.92 10.92 10.92 0 10.92 8.96
09-09-16 10.89 10.89 10.89 0 10.89 8.93
09-09-15 10.89 10.89 10.89 0 10.89 8.93
09-09-14 10.90 10.90 10.90 0 10.90 8.94
09-09-11 10.93 10.93 10.93 0 10.93 8.97
09-09-10 10.93 10.93 10.93 0 10.93 8.97
09-09-09 10.88 10.88 10.88 0 10.88 8.92
09-09-08 10.88 10.88 10.88 0 10.88 8.92
09-09-04 10.88 10.88 10.88 0 10.88 8.92
Date Open High Low Vol Cls adjCls
09-09-03 10.92 10.92 10.92 0 10.92 8.96
09-09-02 10.93 10.93 10.93 0 10.93 8.97
09-09-01 10.90 10.90 10.90 0 10.90 8.94
09-08-31 10.89 10.89 10.89 0 10.89 8.93
09-08-28 10.87 10.87 10.87 0 10.87 8.88
09-08-27 10.86 10.86 10.86 0 10.86 8.88
09-08-26 10.86 10.86 10.86 0 10.86 8.88
09-08-25 10.86 10.86 10.86 0 10.86 8.88
09-08-24 10.84 10.84 10.84 0 10.84 8.86
Date Open High Low Vol Cls adjCls
09-08-21 10.81 10.81 10.81 0 10.81 8.84
09-08-20 10.85 10.85 10.85 0 10.85 8.87
09-08-19 10.84 10.84 10.84 0 10.84 8.86
09-08-18 10.82 10.82 10.82 0 10.82 8.84
09-08-17 10.85 10.85 10.85 0 10.85 8.87
09-08-14 10.83 10.83 10.83 0 10.83 8.85
09-08-13 10.82 10.82 10.82 0 10.82 8.84
09-08-12 10.77 10.77 10.77 0 10.77 8.80
09-08-11 10.76 10.76 10.76 0 10.76 8.79
Date Open High Low Vol Cls adjCls
09-08-10 10.74 10.74 10.74 0 10.74 8.78
09-08-07 10.70 10.70 10.70 0 10.70 8.75
09-08-06 10.73 10.73 10.73 0 10.73 8.77
09-08-05 10.72 10.72 10.72 0 10.72 8.76
09-08-04 10.73 10.73 10.73 0 10.73 8.77
09-08-03 10.74 10.74 10.74 0 10.74 8.78
09-07-31 10.78 10.78 10.78 0 10.78 8.81
09-07-30 10.72 10.72 10.72 0 10.72 8.73
09-07-29 10.70 10.70 10.70 0 10.70 8.71
Date Open High Low Vol Cls adjCls
09-07-28 10.69 10.69 10.69 0 10.69 8.71
09-07-27 10.68 10.68 10.68 0 10.68 8.70
09-07-24 10.68 10.68 10.68 0 10.68 8.70
09-07-23 10.66 10.66 10.66 0 10.66 8.68
09-07-22 10.71 10.71 10.71 0 10.71 8.72
09-07-21 10.74 10.74 10.74 0 10.74 8.75
09-07-20 10.69 10.69 10.69 0 10.69 8.71
09-07-17 10.66 10.66 10.66 0 10.66 8.68
09-07-16 10.68 10.68 10.68 0 10.68 8.70
Date Open High Low Vol Cls adjCls
09-07-15 10.65 10.65 10.65 0 10.65 8.67
09-07-14 10.70 10.70 10.70 0 10.70 8.71
09-07-13 10.73 10.73 10.73 0 10.73 8.74
09-07-10 10.74 10.74 10.74 0 10.74 8.75
09-07-09 10.69 10.69 10.69 0 10.69 8.71
09-07-08 10.73 10.73 10.73 0 10.73 8.74
09-07-07 10.68 10.68 10.68 0 10.68 8.70
09-07-06 10.66 10.66 10.66 0 10.66 8.68
09-07-02 10.66 10.66 10.66 0 10.66 8.68
Date Open High Low Vol Cls adjCls
09-07-01 10.64 10.64 10.64 0 10.64 8.66
09-06-30 10.63 10.63 10.63 0 10.63 8.66
09-06-29 10.64 10.64 10.64 0 10.64 8.63
09-06-26 10.63 10.63 10.63 0 10.63 8.62
09-06-25 10.62 10.62 10.62 0 10.62 8.62
09-06-24 10.56 10.56 10.56 0 10.56 8.57
09-06-23 10.57 10.57 10.57 0 10.57 8.57
09-06-22 10.56 10.56 10.56 0 10.56 8.57
09-06-19 10.52 10.52 10.52 0 10.52 8.53
Date Open High Low Vol Cls adjCls
09-06-18 10.50 10.50 10.50 0 10.50 8.52
09-06-17 10.56 10.56 10.56 0 10.56 8.57
09-06-16 10.54 10.54 10.54 0 10.54 8.55
09-06-15 10.52 10.52 10.52 0 10.52 8.53
09-06-12 10.49 10.49 10.49 0 10.49 8.51
09-06-11 10.46 10.46 10.46 0 10.46 8.49
09-06-10 10.42 10.42 10.42 0 10.42 8.45
09-06-09 10.44 10.44 10.44 0 10.44 8.47
09-06-08 10.41 10.41 10.41 0 10.41 8.44
Date Open High Low Vol Cls adjCls
09-06-05 10.43 10.43 10.43 0 10.43 8.46
09-06-04 10.50 10.50 10.50 0 10.50 8.52
09-06-03 10.55 10.55 10.55 0 10.55 8.56
09-06-02 10.51 10.51 10.51 0 10.51 8.53
09-06-01 10.48 10.48 10.48 0 10.48 8.50
09-05-29 10.54 10.54 10.54 0 10.54 8.55
09-05-28 10.45 10.45 10.45 0 10.45 8.45
09-05-27 10.44 10.44 10.44 0 10.44 8.44
09-05-26 10.50 10.50 10.50 0 10.50 8.49
Date Open High Low Vol Cls adjCls
09-05-22 10.52 10.52 10.52 0 10.52 8.50
09-05-21 10.55 10.55 10.55 0 10.55 8.53
09-05-20 10.58 10.58 10.58 0 10.58 8.55
09-05-19 10.55 10.55 10.55 0 10.55 8.53
09-05-18 10.54 10.54 10.54 0 10.54 8.52
09-05-15 10.56 10.56 10.56 0 10.56 8.54
09-05-14 10.57 10.57 10.57 0 10.57 8.55
09-05-13 10.57 10.57 10.57 0 10.57 8.55
09-05-12 10.54 10.54 10.54 0 10.54 8.52
Date Open High Low Vol Cls adjCls
09-05-11 10.54 10.54 10.54 0 10.54 8.52
09-05-08 10.50 10.50 10.50 0 10.50 8.49
09-05-07 10.49 10.49 10.49 0 10.49 8.48
09-05-06 10.50 10.50 10.50 0 10.50 8.49
09-05-05 10.48 10.48 10.48 0 10.48 8.47
09-05-04 10.47 10.47 10.47 0 10.47 8.46
09-05-01 10.46 10.46 10.46 0 10.46 8.46
09-04-30 10.46 10.46 10.46 0 10.46 8.46
09-04-29 10.45 10.45 10.45 0 10.45 8.42
Date Open High Low Vol Cls adjCls
09-04-28 10.45 10.45 10.45 0 10.45 8.42
09-04-27 10.46 10.46 10.46 0 10.46 8.42
09-04-24 10.42 10.42 10.42 0 10.42 8.39
09-04-23 10.43 10.43 10.43 0 10.43 8.40
09-04-22 10.41 10.41 10.41 0 10.41 8.38
09-04-21 10.42 10.42 10.42 0 10.42 8.39
09-04-20 10.43 10.43 10.43 0 10.43 8.40
09-04-17 10.39 10.39 10.39 0 10.39 8.37
09-04-16 10.41 10.41 10.41 0 10.41 8.38
Date Open High Low Vol Cls adjCls
09-04-15 10.42 10.42 10.42 0 10.42 8.39
09-04-14 10.40 10.40 10.40 0 10.40 8.38
09-04-13 10.38 10.38 10.38 0 10.38 8.36
09-04-09 10.35 10.35 10.35 0 10.35 8.34
09-04-08 10.35 10.35 10.35 0 10.35 8.34
09-04-07 10.33 10.33 10.33 0 10.33 8.32
09-04-06 10.32 10.32 10.32 0 10.32 8.31
09-04-03 10.32 10.32 10.32 0 10.32 8.31
09-04-02 10.36 10.36 10.36 0 10.36 8.34
Date Open High Low Vol Cls adjCls
09-04-01 10.37 10.37 10.37 0 10.37 8.35
09-03-31 10.37 10.37 10.37 0 10.37 8.35
09-03-30 10.36 10.36 10.36 0 10.36 8.31
09-03-27 10.35 10.35 10.35 0 10.35 8.30
09-03-26 10.36 10.36 10.36 0 10.36 8.31
09-03-25 10.35 10.35 10.35 0 10.35 8.30
09-03-24 10.36 10.36 10.36 0 10.36 8.31
09-03-23 10.35 10.35 10.35 0 10.35 8.30
09-03-20 10.36 10.36 10.36 0 10.36 8.31
Date Open High Low Vol Cls adjCls
09-03-19 10.37 10.37 10.37 0 10.37 8.32
09-03-18 10.39 10.39 10.39 0 10.39 8.34
09-03-17 10.25 10.25 10.25 0 10.25 8.22
09-03-16 10.27 10.27 10.27 0 10.27 8.24
09-03-13 10.29 10.29 10.29 0 10.29 8.25
09-03-12 10.29 10.29 10.29 0 10.29 8.25
09-03-11 10.27 10.27 10.27 0 10.27 8.24
09-03-10 10.25 10.25 10.25 0 10.25 8.22
09-03-09 10.27 10.27 10.27 0 10.27 8.24
Date Open High Low Vol Cls adjCls
09-03-06 10.31 10.31 10.31 0 10.31 8.27
09-03-05 10.32 10.32 10.32 0 10.32 8.28
09-03-04 10.27 10.27 10.27 0 10.27 8.24
09-03-03 10.30 10.30 10.30 0 10.30 8.26
09-03-02 10.32 10.32 10.32 0 10.32 8.28
09-02-27 10.28 10.28 10.28 0 10.28 8.25
09-02-26 10.30 10.30 10.30 0 10.30 8.23
09-02-25 10.30 10.30 10.30 0 10.30 8.23
09-02-24 10.35 10.35 10.35 0 10.35 8.27
Date Open High Low Vol Cls adjCls
09-02-23 10.37 10.37 10.37 0 10.37 8.29
09-02-20 10.38 10.38 10.38 0 10.38 8.29
09-02-19 10.37 10.37 10.37 0 10.37 8.29
09-02-18 10.41 10.41 10.41 0 10.41 8.32
09-02-17 10.44 10.44 10.44 0 10.44 8.34
09-02-13 10.38 10.38 10.38 0 10.38 8.29
09-02-12 10.43 10.43 10.43 0 10.43 8.33
09-02-11 10.42 10.42 10.42 0 10.42 8.33
09-02-10 10.39 10.39 10.39 0 10.39 8.30
Date Open High Low Vol Cls adjCls
09-02-09 10.32 10.32 10.32 0 10.32 8.25
09-02-06 10.32 10.32 10.32 0 10.32 8.25
09-02-05 10.33 10.33 10.33 0 10.33 8.25
09-02-04 10.32 10.32 10.32 0 10.32 8.25
09-02-03 10.33 10.33 10.33 0 10.33 8.25
09-02-02 10.37 10.37 10.37 0 10.37 8.29
09-01-30 10.33 10.33 10.33 0 10.33 8.25
09-01-29 10.33 10.33 10.33 0 10.33 8.22
09-01-28 10.37 10.37 10.37 0 10.37 8.25
Date Open High Low Vol Cls adjCls
09-01-27 10.39 10.39 10.39 0 10.39 8.27
09-01-26 10.35 10.35 10.35 0 10.35 8.24
09-01-23 10.35 10.35 10.35 0 10.35 8.24
09-01-22 10.34 10.34 10.34 0 10.34 8.23
09-01-21 10.35 10.35 10.35 0 10.35 8.24
09-01-20 10.40 10.40 10.40 0 10.40 8.28
09-01-16 10.41 10.41 10.41 0 10.41 8.29
09-01-15 10.43 10.43 10.43 0 10.43 8.30
09-01-14 10.43 10.43 10.43 0 10.43 8.30
Date Open High Low Vol Cls adjCls
09-01-13 10.43 10.43 10.43 0 10.43 8.30
09-01-12 10.43 10.43 10.43 0 10.43 8.30
09-01-09 10.39 10.39 10.39 0 10.39 8.27
09-01-08 10.36 10.36 10.36 0 10.36 8.25
09-01-07 10.33 10.33 10.33 0 10.33 8.22
09-01-06 10.29 10.29 10.29 0 10.29 8.19
09-01-05 10.24 10.24 10.24 0 10.24 8.15
09-01-02 10.23 10.23 10.23 0 10.23 8.14
08-12-31 10.29 10.29 10.29 0 10.29 8.19
Date Open High Low Vol Cls adjCls
08-12-30 10.32 10.32 10.32 0 10.32 8.21
08-12-29 10.30 10.30 10.30 0 10.30 8.20
08-12-26 10.29 10.29 10.29 0 10.29 8.19
08-12-24 10.27 10.27 10.27 0 10.27 8.17
08-12-23 10.28 10.28 10.28 0 10.28 8.18
08-12-22 10.27 10.27 10.27 0 10.27 8.17
08-12-19 10.28 10.28 10.28 0 10.28 8.18
08-12-18 10.29 10.29 10.29 0 10.29 8.19
08-12-17 10.25 10.25 10.25 0 10.25 8.16
Date Open High Low Vol Cls adjCls
08-12-16 10.21 10.21 10.21 0 10.21 8.13
08-12-15 10.15 10.15 10.15 0 10.15 8.08
08-12-12 10.14 10.14 10.14 0 10.14 8.07
08-12-11 10.13 10.13 10.13 0 10.13 8.06
08-12-10 10.11 10.11 10.11 0 10.11 8.05
08-12-09 10.09 10.09 10.09 0 10.09 8.03
08-12-08 10.07 10.07 10.07 0 10.07 8.01
08-12-05 10.09 10.09 10.09 0 10.09 8.03
08-12-04 10.12 10.12 10.12 0 10.12 8.05
Date Open High Low Vol Cls adjCls
08-12-03 10.08 10.08 10.08 0 10.08 8.02
08-12-02 10.08 10.08 10.08 0 10.08 8.02
08-12-01 10.07 10.07 10.07 0 10.07 8.01
08-11-28 10.03 10.03 10.03 0 10.03 7.98
08-11-26 10.02 10.02 10.02 0 10.02 7.94
08-11-25 9.99 9.99 9.99 0 9.99 7.92
08-11-24 9.87 9.87 9.87 0 9.87 7.82
08-11-21 9.91 9.91 9.91 0 9.91 7.86
08-11-20 9.92 9.92 9.92 0 9.92 7.86
Date Open High Low Vol Cls adjCls
08-11-19 9.91 9.91 9.91 0 9.91 7.86
08-11-18 9.91 9.91 9.91 0 9.91 7.86
08-11-17 9.89 9.89 9.89 0 9.89 7.84
08-11-14 9.89 9.89 9.89 0 9.89 7.84
08-11-13 9.87 9.87 9.87 0 9.87 7.82
08-11-12 9.91 9.91 9.91 0 9.91 7.86
08-11-11 9.87 9.87 9.87 0 9.87 7.82
08-11-10 9.87 9.87 9.87 0 9.87 7.82
08-11-07 9.86 9.86 9.86 0 9.86 7.82
Date Open High Low Vol Cls adjCls
08-11-06 9.88 9.88 9.88 0 9.88 7.83
08-11-05 9.89 9.89 9.89 0 9.89 7.84
08-11-04 9.85 9.85 9.85 0 9.85 7.81
08-11-03 9.78 9.78 9.78 0 9.78 7.75
08-10-31 9.75 9.75 9.75 0 9.75 7.73
08-10-30 9.78 9.78 9.78 0 9.78 7.72
08-10-29 9.80 9.80 9.80 0 9.80 7.74
08-10-28 9.81 9.81 9.81 0 9.81 7.74
08-10-27 9.86 9.86 9.86 0 9.86 7.78
Date Open High Low Vol Cls adjCls
08-10-24 9.90 9.90 9.90 0 9.90 7.82
08-10-23 9.99 9.99 9.99 0 9.99 7.89
08-10-22 9.98 9.98 9.98 0 9.98 7.88
08-10-21 9.97 9.97 9.97 0 9.97 7.87
08-10-20 9.89 9.89 9.89 0 9.89 7.81
08-10-17 9.86 9.86 9.86 0 9.86 7.78
08-10-16 9.88 9.88 9.88 0 9.88 7.80
08-10-15 9.89 9.89 9.89 0 9.89 7.81
08-10-14 9.90 9.90 9.90 0 9.90 7.82
Date Open High Low Vol Cls adjCls
08-10-13 9.96 9.96 9.96 0 9.96 7.86
08-10-10 9.96 9.96 9.96 0 9.96 7.86
08-10-09 10.05 10.05 10.05 0 10.05 7.93
08-10-08 10.14 10.14 10.14 0 10.14 8.00
08-10-07 10.26 10.26 10.26 0 10.26 8.10
08-10-06 10.30 10.30 10.30 0 10.30 8.13
08-10-03 10.24 10.24 10.24 0 10.24 8.08
08-10-02 10.24 10.24 10.24 0 10.24 8.08
08-10-01 10.23 10.23 10.23 0 10.23 8.08
Date Open High Low Vol Cls adjCls
08-09-30 10.21 10.21 10.21 0 10.21 8.06
08-09-29 10.33 10.33 10.33 0 10.33 8.12
08-09-26 10.25 10.25 10.25 0 10.25 8.06
08-09-25 10.27 10.27 10.27 0 10.27 8.07
08-09-24 10.33 10.33 10.33 0 10.33 8.12
08-09-23 10.32 10.32 10.32 0 10.32 8.11
08-09-22 10.33 10.33 10.33 0 10.33 8.12
08-09-19 10.35 10.35 10.35 0 10.35 8.14
08-09-18 10.45 10.45 10.45 0 10.45 8.21
Date Open High Low Vol Cls adjCls
08-09-17 10.48 10.48 10.48 0 10.48 8.24
08-09-16 10.47 10.47 10.47 0 10.47 8.23
08-09-15 10.53 10.53 10.53 0 10.53 8.28
08-09-12 10.46 10.46 10.46 0 10.46 8.22
08-09-11 10.50 10.50 10.50 0 10.50 8.25
08-09-10 10.50 10.50 10.50 0 10.50 8.25
08-09-09 10.52 10.52 10.52 0 10.52 8.27
08-09-08 10.51 10.51 10.51 0 10.51 8.26
08-09-05 10.47 10.47 10.47 0 10.47 8.23
Date Open High Low Vol Cls adjCls
08-09-04 10.48 10.48 10.48 0 10.48 8.24
08-09-03 10.46 10.46 10.46 0 10.46 8.22
08-09-02 10.44 10.44 10.44 0 10.44 8.21
08-08-29 10.41 10.41 10.41 0 10.41 8.18
08-08-28 10.42 10.42 10.42 0 10.42 8.16
08-08-27 10.43 10.43 10.43 0 10.43 8.17
08-08-26 10.42 10.42 10.42 0 10.42 8.16
08-08-25 10.42 10.42 10.42 0 10.42 8.16
08-08-22 10.38 10.38 10.38 0 10.38 8.13
Date Open High Low Vol Cls adjCls
08-08-21 10.40 10.40 10.40 0 10.40 8.15
08-08-20 10.42 10.42 10.42 0 10.42 8.16
08-08-19 10.39 10.39 10.39 0 10.39 8.14
08-08-18 10.40 10.40 10.40 0 10.40 8.15
08-08-15 10.39 10.39 10.39 0 10.39 8.14
08-08-14 10.37 10.37 10.37 0 10.37 8.12
08-08-13 10.35 10.35 10.35 0 10.35 8.11
08-08-12 10.37 10.37 10.37 0 10.37 8.12
08-08-11 10.33 10.33 10.33 0 10.33 8.09
Date Open High Low Vol Cls adjCls
08-08-08 10.36 10.36 10.36 0 10.36 8.11
08-08-07 10.37 10.37 10.37 0 10.37 8.12
08-08-06 10.32 10.32 10.32 0 10.32 8.08
08-08-05 10.34 10.34 10.34 0 10.34 8.10
08-08-04 10.35 10.35 10.35 0 10.35 8.11
08-08-01 10.37 10.37 10.37 0 10.37 8.12
08-07-31 10.37 10.37 10.37 0 10.37 8.12
08-07-30 10.34 10.34 10.34 0 10.34 8.07
08-07-29 10.34 10.34 10.34 0 10.34 8.07
Date Open High Low Vol Cls adjCls
08-07-28 10.35 10.35 10.35 0 10.35 8.07
08-07-25 10.31 10.31 10.31 0 10.31 8.04
08-07-24 10.36 10.36 10.36 0 10.36 8.08
08-07-23 10.29 10.29 10.29 0 10.29 8.03
08-07-22 10.30 10.30 10.30 0 10.30 8.04
08-07-21 10.33 10.33 10.33 0 10.33 8.06
08-07-18 10.31 10.31 10.31 0 10.31 8.04
08-07-17 10.34 10.34 10.34 0 10.34 8.07
08-07-16 10.42 10.42 10.42 0 10.42 8.13
Date Open High Low Vol Cls adjCls
08-07-15 10.46 10.46 10.46 0 10.46 8.16
08-07-14 10.45 10.45 10.45 0 10.45 8.15
08-07-11 10.41 10.41 10.41 0 10.41 8.12
08-07-10 10.48 10.48 10.48 0 10.48 8.18
08-07-09 10.47 10.47 10.47 0 10.47 8.17
08-07-08 10.45 10.45 10.45 0 10.45 8.15
08-07-07 10.43 10.43 10.43 0 10.43 8.14
08-07-03 10.41 10.41 10.41 0 10.41 8.12
08-07-02 10.42 10.42 10.42 0 10.42 8.13
Date Open High Low Vol Cls adjCls
08-07-01 10.40 10.40 10.40 0 10.40 8.11
08-06-30 10.42 10.42 10.42 0 10.42 8.13
08-06-27 10.41 10.41 10.41 0 10.41 8.09
08-06-26 10.40 10.40 10.40 0 10.40 8.08
08-06-25 10.37 10.37 10.37 0 10.37 8.06
08-06-24 10.37 10.37 10.37 0 10.37 8.06
08-06-23 10.35 10.35 10.35 0 10.35 8.04
08-06-20 10.37 10.37 10.37 0 10.37 8.06
08-06-19 10.35 10.35 10.35 0 10.35 8.04
Date Open High Low Vol Cls adjCls
08-06-18 10.38 10.38 10.38 0 10.38 8.06
08-06-17 10.33 10.33 10.33 0 10.33 8.03
08-06-16 10.31 10.31 10.31 0 10.31 8.01
08-06-13 10.30 10.30 10.30 0 10.30 8.00
08-06-12 10.33 10.33 10.33 0 10.33 8.03
08-06-11 10.40 10.40 10.40 0 10.40 8.08
08-06-10 10.37 10.37 10.37 0 10.37 8.06
08-06-09 10.43 10.43 10.43 0 10.43 8.10
08-06-06 10.49 10.49 10.49 0 10.49 8.15
Date Open High Low Vol Cls adjCls
08-06-05 10.45 10.45 10.45 0 10.45 8.12
08-06-04 10.49 10.49 10.49 0 10.49 8.15
08-06-03 10.51 10.51 10.51 0 10.51 8.17
08-06-02 10.48 10.48 10.48 0 10.48 8.14
08-05-30 10.44 10.44 10.44 0 10.44 8.11
08-05-29 10.43 10.43 10.43 0 10.43 8.07
08-05-28 10.46 10.46 10.46 0 10.46 8.10
08-05-27 10.51 10.51 10.51 0 10.51 8.14
08-05-23 10.55 10.55 10.55 0 10.55 8.17
Date Open High Low Vol Cls adjCls
08-05-22 10.51 10.51 10.51 0 10.51 8.14
08-05-21 10.56 10.56 10.56 0 10.56 8.17
08-05-20 10.59 10.59 10.59 0 10.59 8.20
08-05-19 10.56 10.56 10.56 0 10.56 8.17
08-05-16 10.55 10.55 10.55 0 10.55 8.17
08-05-15 10.55 10.55 10.55 0 10.55 8.17
08-05-14 10.49 10.49 10.49 0 10.49 8.12
08-05-13 10.51 10.51 10.51 0 10.51 8.14
08-05-12 10.57 10.57 10.57 0 10.57 8.18
Date Open High Low Vol Cls adjCls
08-05-09 10.58 10.58 10.58 0 10.58 8.19
08-05-08 10.58 10.58 10.58 0 10.58 8.19
08-05-07 10.54 10.54 10.54 0 10.54 8.16
08-05-06 10.53 10.53 10.53 0 10.53 8.15
08-05-05 10.54 10.54 10.54 0 10.54 8.16
08-05-02 10.53 10.53 10.53 0 10.53 8.15
08-05-01 10.56 10.56 10.56 0 10.56 8.17
08-04-30 10.55 10.55 10.55 0 10.55 8.17
08-04-29 10.52 10.52 10.52 0 10.52 8.11
Date Open High Low Vol Cls adjCls
08-04-28 10.51 10.51 10.51 0 10.51 8.10
08-04-25 10.48 10.48 10.48 0 10.48 8.08
08-04-24 10.50 10.50 10.50 0 10.50 8.10
08-04-23 10.54 10.54 10.54 0 10.54 8.13
08-04-22 10.55 10.55 10.55 0 10.55 8.14
08-04-21 10.55 10.55 10.55 0 10.55 8.14
08-04-18 10.52 10.52 10.52 0 10.52 8.11
08-04-17 10.51 10.51 10.51 0 10.51 8.10
08-04-16 10.53 10.53 10.53 0 10.53 8.12
Date Open High Low Vol Cls adjCls
08-04-15 10.59 10.59 10.59 0 10.59 8.17
08-04-14 10.62 10.62 10.62 0 10.62 8.19
08-04-11 10.64 10.64 10.64 0 10.64 8.20
08-04-10 10.61 10.61 10.61 0 10.61 8.18
08-04-09 10.64 10.64 10.64 0 10.64 8.20
08-04-08 10.59 10.59 10.59 0 10.59 8.17
08-04-07 10.59 10.59 10.59 0 10.59 8.17
08-04-04 10.62 10.62 10.62 0 10.62 8.19
08-04-03 10.55 10.55 10.55 0 10.55 8.14
Date Open High Low Vol Cls adjCls
08-04-02 10.55 10.55 10.55 0 10.55 8.14
08-04-01 10.57 10.57 10.57 0 10.57 8.15
08-03-31 10.63 10.63 10.63 0 10.63 8.20
08-03-28 10.62 10.62 10.62 0 10.62 8.16
08-03-27 10.58 10.58 10.58 0 10.58 8.13
08-03-26 10.61 10.61 10.61 0 10.61 8.15
08-03-25 10.60 10.60 10.60 0 10.60 8.14
08-03-24 10.60 10.60 10.60 0 10.60 8.14
08-03-20 10.68 10.68 10.68 0 10.68 8.20
Date Open High Low Vol Cls adjCls
08-03-19 10.68 10.68 10.68 0 10.68 8.20
08-03-18 10.63 10.63 10.63 0 10.63 8.17
08-03-17 10.70 10.70 10.70 0 10.70 8.22
08-03-14 10.64 10.64 10.64 0 10.64 8.17
08-03-13 10.59 10.59 10.59 0 10.59 8.13
08-03-12 10.62 10.62 10.62 0 10.62 8.16
08-03-11 10.56 10.56 10.56 0 10.56 8.11
08-03-10 10.63 10.63 10.63 0 10.63 8.17
08-03-07 10.60 10.60 10.60 0 10.60 8.14
Date Open High Low Vol Cls adjCls
08-03-06 10.57 10.57 10.57 0 10.57 8.12
08-03-05 10.58 10.58 10.58 0 10.58 8.13
08-03-04 10.65 10.65 10.65 0 10.65 8.18
08-03-03 10.68 10.68 10.68 0 10.68 8.20
08-02-29 10.69 10.69 10.69 0 10.69 8.21
08-02-28 10.61 10.61 10.61 0 10.61 8.12
08-02-27 10.54 10.54 10.54 0 10.54 8.06
08-02-26 10.53 10.53 10.53 0 10.53 8.06
08-02-25 10.49 10.49 10.49 0 10.49 8.03
Date Open High Low Vol Cls adjCls
08-02-22 10.55 10.55 10.55 0 10.55 8.07
08-02-21 10.56 10.56 10.56 0 10.56 8.08
08-02-20 10.49 10.49 10.49 0 10.49 8.03
08-02-19 10.51 10.51 10.51 0 10.51 8.04
08-02-15 10.57 10.57 10.57 0 10.57 8.09
08-02-14 10.56 10.56 10.56 0 10.56 8.08
08-02-13 10.63 10.63 10.63 0 10.63 8.13
08-02-12 10.63 10.63 10.63 0 10.63 8.13
08-02-11 10.66 10.66 10.66 0 10.66 8.16
Date Open High Low Vol Cls adjCls
08-02-08 10.65 10.65 10.65 0 10.65 8.15
08-02-07 10.62 10.62 10.62 0 10.62 8.13
08-02-06 10.68 10.68 10.68 0 10.68 8.17
08-02-05 10.70 10.70 10.70 0 10.70 8.19
08-02-04 10.67 10.67 10.67 0 10.67 8.16
08-02-01 10.69 10.69 10.69 0 10.69 8.18
08-01-31 10.67 10.67 10.67 0 10.67 8.16
08-01-30 10.63 10.63 10.63 0 10.63 8.10
08-01-29 10.66 10.66 10.66 0 10.66 8.12
Date Open High Low Vol Cls adjCls
08-01-28 10.69 10.69 10.69 0 10.69 8.15
08-01-25 10.68 10.68 10.68 0 10.68 8.14
08-01-24 10.65 10.65 10.65 0 10.65 8.12
08-01-23 10.76 10.76 10.76 0 10.76 8.20
08-01-22 10.74 10.74 10.74 0 10.74 8.19
08-01-18 10.68 10.68 10.68 0 10.68 8.14
08-01-17 10.67 10.67 10.67 0 10.67 8.13
08-01-16 10.65 10.65 10.65 0 10.65 8.12
08-01-15 10.66 10.66 10.66 0 10.66 8.12
Date Open High Low Vol Cls adjCls
08-01-14 10.63 10.63 10.63 0 10.63 8.10
08-01-11 10.62 10.62 10.62 0 10.62 8.09
08-01-10 10.58 10.58 10.58 0 10.58 8.06
08-01-09 10.63 10.63 10.63 0 10.63 8.10
08-01-08 10.61 10.61 10.61 0 10.61 8.09
08-01-07 10.61 10.61 10.61 0 10.61 8.09
08-01-04 10.61 10.61 10.61 0 10.61 8.09
08-01-03 10.58 10.58 10.58 0 10.58 8.06
08-01-02 10.58 10.58 10.58 0 10.58 8.06
Date Open High Low Vol Cls adjCls
07-12-31 10.51 10.51 10.51 0 10.51 8.01
07-12-28 10.49 10.49 10.49 0 10.49 7.96
07-12-27 10.43 10.43 10.43 0 10.43 7.92
07-12-26 10.39 10.39 10.39 0 10.39 7.89
07-12-24 10.43 10.43 10.43 0 10.43 7.92
07-12-21 10.44 10.44 10.44 0 10.44 7.93
07-12-20 10.51 10.51 10.51 0 10.51 7.98
07-12-19 10.49 10.49 10.49 0 10.49 7.96
07-12-18 10.46 10.46 10.46 0 10.46 7.94
Date Open High Low Vol Cls adjCls
07-12-17 10.42 10.42 10.42 0 10.42 7.91
07-12-14 10.40 10.40 10.40 0 10.40 7.90
07-12-13 10.44 10.44 10.44 0 10.44 7.93
07-12-12 10.48 10.48 10.48 0 10.48 7.96
07-12-11 10.51 10.51 10.51 0 10.51 7.98
07-12-10 10.43 10.43 10.43 0 10.43 7.92
07-12-07 10.45 10.45 10.45 0 10.45 7.93
07-12-06 10.52 10.52 10.52 0 10.52 7.99
07-12-05 10.57 10.57 10.57 0 10.57 8.02
Date Open High Low Vol Cls adjCls
07-12-04 10.58 10.58 10.58 0 10.58 8.03
07-12-03 10.58 10.58 10.58 0 10.58 8.03
07-11-30 10.55 10.55 10.55 0 10.55 8.01
07-11-29 10.55 10.55 10.55 0 10.55 7.98
07-11-28 10.52 10.52 10.52 0 10.52 7.96
07-11-27 10.56 10.56 10.56 0 10.56 7.99
07-11-26 10.61 10.61 10.61 0 10.61 8.02
07-11-23 10.54 10.54 10.54 0 10.54 7.97
07-11-21 10.53 10.53 10.53 0 10.53 7.96
Date Open High Low Vol Cls adjCls
07-11-20 10.51 10.51 10.51 0 10.51 7.95
07-11-19 10.51 10.51 10.51 0 10.51 7.95
07-11-16 10.49 10.49 10.49 0 10.49 7.93
07-11-15 10.49 10.49 10.49 0 10.49 7.93
07-11-14 10.44 10.44 10.44 0 10.44 7.89
07-11-13 10.44 10.44 10.44 0 10.44 7.89
07-11-12 10.47 10.47 10.47 0 10.47 7.92
07-11-09 10.47 10.47 10.47 0 10.47 7.92
07-11-08 10.45 10.45 10.45 0 10.45 7.90
Date Open High Low Vol Cls adjCls
07-11-07 10.43 10.43 10.43 0 10.43 7.89
07-11-06 10.42 10.42 10.42 0 10.42 7.88
07-11-05 10.45 10.45 10.45 0 10.45 7.90
07-11-02 10.47 10.47 10.47 0 10.47 7.92
07-11-01 10.44 10.44 10.44 0 10.44 7.89
07-10-31 10.39 10.39 10.39 0 10.39 7.86
07-10-30 10.44 10.44 10.44 0 10.44 7.86
07-10-29 10.44 10.44 10.44 0 10.44 7.86
07-10-26 10.43 10.43 10.43 0 10.43 7.85
Date Open High Low Vol Cls adjCls
07-10-25 10.45 10.45 10.45 0 10.45 7.87
07-10-24 10.46 10.46 10.46 0 10.46 7.88
07-10-23 10.43 10.43 10.43 0 10.43 7.85
07-10-22 10.43 10.43 10.43 0 10.43 7.85
07-10-19 10.43 10.43 10.43 0 10.43 7.85
07-10-18 10.39 10.39 10.39 0 10.39 7.82
07-10-17 10.36 10.36 10.36 0 10.36 7.80
07-10-16 10.31 10.31 10.31 0 10.31 7.76
07-10-15 10.30 10.30 10.30 0 10.30 7.76
Date Open High Low Vol Cls adjCls
07-10-12 10.29 10.29 10.29 0 10.29 7.75
07-10-11 10.31 10.31 10.31 0 10.31 7.76
07-10-10 10.30 10.30 10.30 0 10.30 7.76
07-10-09 10.30 10.30 10.30 0 10.30 7.76
07-10-08 10.31 10.31 10.31 0 10.31 7.76
07-10-05 10.31 10.31 10.31 0 10.31 7.76
07-10-04 10.36 10.36 10.36 0 10.36 7.80
07-10-03 10.35 10.35 10.35 0 10.35 7.79
07-10-02 10.35 10.35 10.35 0 10.35 7.79
Date Open High Low Vol Cls adjCls
07-10-01 10.34 10.34 10.34 0 10.34 7.79
07-09-28 10.33 10.33 10.33 0 10.33 7.78
07-09-27 10.33 10.33 10.33 0 10.33 7.75
07-09-26 10.31 10.31 10.31 0 10.31 7.74
07-09-25 10.31 10.31 10.31 0 10.31 7.74
07-09-24 10.30 10.30 10.30 0 10.30 7.73
07-09-21 10.29 10.29 10.29 0 10.29 7.72
07-09-20 10.27 10.27 10.27 0 10.27 7.71
07-09-19 10.34 10.34 10.34 0 10.34 7.76
Date Open High Low Vol Cls adjCls
07-09-18 10.35 10.35 10.35 0 10.35 7.77
07-09-17 10.34 10.34 10.34 0 10.34 7.76
07-09-14 10.34 10.34 10.34 0 10.34 7.76
07-09-13 10.33 10.33 10.33 0 10.33 7.75
07-09-12 10.37 10.37 10.37 0 10.37 7.78
07-09-11 10.39 10.39 10.39 0 10.39 7.80
07-09-10 10.42 10.42 10.42 0 10.42 7.82
07-09-07 10.40 10.40 10.40 0 10.40 7.80
07-09-06 10.34 10.34 10.34 0 10.34 7.76
Date Open High Low Vol Cls adjCls
07-09-05 10.35 10.35 10.35 0 10.35 7.77
07-09-04 10.31 10.31 10.31 0 10.31 7.74
07-08-31 10.32 10.32 10.32 0 10.32 7.74
07-08-30 10.34 10.34 10.34 0 10.34 7.73
07-08-29 10.32 10.32 10.32 0 10.32 7.71
07-08-28 10.33 10.33 10.33 0 10.33 7.72
07-08-27 10.30 10.30 10.30 0 10.30 7.70
07-08-24 10.28 10.28 10.28 0 10.28 7.68
07-08-23 10.29 10.29 10.29 0 10.29 7.69
Date Open High Low Vol Cls adjCls
07-08-22 10.29 10.29 10.29 0 10.29 7.69
07-08-21 10.32 10.32 10.32 0 10.32 7.71
07-08-20 10.29 10.29 10.29 0 10.29 7.69
07-08-17 10.28 10.28 10.28 0 10.28 7.68
07-08-16 10.30 10.30 10.30 0 10.30 7.70
07-08-15 10.25 10.25 10.25 0 10.25 7.66
07-08-14 10.25 10.25 10.25 0 10.25 7.66
07-08-13 10.23 10.23 10.23 0 10.23 7.65
07-08-10 10.23 10.23 10.23 0 10.23 7.65
Date Open High Low Vol Cls adjCls
07-08-09 10.23 10.23 10.23 0 10.23 7.65
07-08-08 10.20 10.20 10.20 0 10.20 7.62
07-08-07 10.24 10.24 10.24 0 10.24 7.65
07-08-06 10.25 10.25 10.25 0 10.25 7.66
07-08-03 10.26 10.26 10.26 0 10.26 7.67
07-08-02 10.23 10.23 10.23 0 10.23 7.65
07-08-01 10.23 10.23 10.23 0 10.23 7.65
07-07-31 10.23 10.23 10.23 0 10.23 7.65
07-07-30 10.21 10.21 10.21 0 10.21 7.60
Date Open High Low Vol Cls adjCls
07-07-27 10.23 10.23 10.23 0 10.23 7.61
07-07-26 10.24 10.24 10.24 0 10.24 7.62
07-07-25 10.21 10.21 10.21 0 10.21 7.60
07-07-24 10.20 10.20 10.20 0 10.20 7.59
07-07-23 10.19 10.19 10.19 0 10.19 7.58
07-07-20 10.20 10.20 10.20 0 10.20 7.59
07-07-19 10.17 10.17 10.17 0 10.17 7.57
07-07-18 10.18 10.18 10.18 0 10.18 7.58
07-07-17 10.15 10.15 10.15 0 10.15 7.56
Date Open High Low Vol Cls adjCls
07-07-16 10.17 10.17 10.17 0 10.17 7.57
07-07-13 10.15 10.15 10.15 0 10.15 7.56
07-07-12 10.14 10.14 10.14 0 10.14 7.55
07-07-11 10.16 10.16 10.16 0 10.16 7.56
07-07-10 10.18 10.18 10.18 0 10.18 7.58
07-07-09 10.13 10.13 10.13 0 10.13 7.54
07-07-06 10.11 10.11 10.11 0 10.11 7.53
07-07-05 10.13 10.13 10.13 0 10.13 7.54
07-07-03 10.18 10.18 10.18 0 10.18 7.58
Date Open High Low Vol Cls adjCls
07-07-02 10.18 10.18 10.18 0 10.18 7.58
07-06-29 10.18 10.18 10.18 0 10.18 7.58
07-06-28 10.15 10.15 10.15 0 10.15 7.53
07-06-27 10.17 10.17 10.17 0 10.17 7.54
07-06-26 10.16 10.16 10.16 0 10.16 7.53
07-06-25 10.17 10.17 10.17 0 10.17 7.54
07-06-22 10.14 10.14 10.14 0 10.14 7.52
07-06-21 10.13 10.13 10.13 0 10.13 7.51
07-06-20 10.15 10.15 10.15 0 10.15 7.53
Date Open High Low Vol Cls adjCls
07-06-19 10.17 10.17 10.17 0 10.17 7.54
07-06-18 10.14 10.14 10.14 0 10.14 7.52
07-06-15 10.13 10.13 10.13 0 10.13 7.51
07-06-14 10.10 10.10 10.10 0 10.10 7.49
07-06-13 10.11 10.11 10.11 0 10.11 7.50
07-06-12 10.09 10.09 10.09 0 10.09 7.48
07-06-11 10.14 10.14 10.14 0 10.14 7.52
07-06-08 10.14 10.14 10.14 0 10.14 7.52
07-06-07 10.15 10.15 10.15 0 10.15 7.53
Date Open High Low Vol Cls adjCls
07-06-06 10.21 10.21 10.21 0 10.21 7.57
07-06-05 10.21 10.21 10.21 0 10.21 7.57
07-06-04 10.23 10.23 10.23 0 10.23 7.59
07-06-01 10.22 10.22 10.22 0 10.22 7.58
07-05-31 10.25 10.25 10.25 0 10.25 7.60
07-05-30 10.26 10.26 10.26 0 10.26 7.58
07-05-29 10.26 10.26 10.26 0 10.26 7.58
07-05-25 10.27 10.27 10.27 0 10.27 7.59
07-05-24 10.27 10.27 10.27 0 10.27 7.59
Date Open High Low Vol Cls adjCls
07-05-23 10.27 10.27 10.27 0 10.27 7.59
07-05-22 10.29 10.29 10.29 0 10.29 7.60
07-05-21 10.30 10.30 10.30 0 10.30 7.61
07-05-18 10.30 10.30 10.30 0 10.30 7.61
07-05-17 10.32 10.32 10.32 0 10.32 7.62
07-05-16 10.34 10.34 10.34 0 10.34 7.64
07-05-15 10.34 10.34 10.34 0 10.34 7.64
07-05-14 10.35 10.35 10.35 0 10.35 7.65
07-05-11 10.35 10.35 10.35 0 10.35 7.65
Date Open High Low Vol Cls adjCls
07-05-10 10.36 10.36 10.36 0 10.36 7.65
07-05-09 10.35 10.35 10.35 0 10.35 7.65
07-05-08 10.37 10.37 10.37 0 10.37 7.66
07-05-07 10.37 10.37 10.37 0 10.37 7.66
07-05-04 10.37 10.37 10.37 0 10.37 7.66
07-05-03 10.36 10.36 10.36 0 10.36 7.65
07-05-02 10.37 10.37 10.37 0 10.37 7.66
07-05-01 10.37 10.37 10.37 0 10.37 7.66
07-04-30 10.38 10.38 10.38 0 10.38 7.67
Date Open High Low Vol Cls adjCls
07-04-27 10.35 10.35 10.35 0 10.35 7.61
07-04-26 10.35 10.35 10.35 0 10.35 7.61
07-04-25 10.37 10.37 10.37 0 10.37 7.63
07-04-24 10.38 10.38 10.38 0 10.38 7.64
07-04-23 10.37 10.37 10.37 0 10.37 7.63
07-04-20 10.36 10.36 10.36 0 10.36 7.62
07-04-19 10.36 10.36 10.36 0 10.36 7.62
07-04-18 10.37 10.37 10.37 0 10.37 7.63
07-04-17 10.35 10.35 10.35 0 10.35 7.61
Date Open High Low Vol Cls adjCls
07-04-16 10.33 10.33 10.33 0 10.33 7.60
07-04-13 10.32 10.32 10.32 0 10.32 7.59
07-04-12 10.33 10.33 10.33 0 10.33 7.60
07-04-11 10.33 10.33 10.33 0 10.33 7.60
07-04-10 10.33 10.33 10.33 0 10.33 7.60
07-04-09 10.32 10.32 10.32 0 10.32 7.59
07-04-05 10.36 10.36 10.36 0 10.36 7.62
07-04-04 10.37 10.37 10.37 0 10.37 7.63
07-04-03 10.36 10.36 10.36 0 10.36 7.62
Date Open High Low Vol Cls adjCls
07-04-02 10.37 10.37 10.37 0 10.37 7.63
07-03-30 10.37 10.37 10.37 0 10.37 7.63
07-03-29 10.38 10.38 10.38 0 10.38 7.61
07-03-28 10.39 10.39 10.39 0 10.39 7.62
07-03-27 10.39 10.39 10.39 0 10.39 7.62
07-03-26 10.40 10.40 10.40 0 10.40 7.62
07-03-23 10.39 10.39 10.39 0 10.39 7.62
07-03-22 10.40 10.40 10.40 0 10.40 7.62
07-03-21 10.43 10.43 10.43 0 10.43 7.65
Date Open High Low Vol Cls adjCls
07-03-20 10.41 10.41 10.41 0 10.41 7.63
07-03-19 10.40 10.40 10.40 0 10.40 7.62
07-03-16 10.41 10.41 10.41 0 10.41 7.63
07-03-15 10.41 10.41 10.41 0 10.41 7.63
07-03-14 10.42 10.42 10.42 0 10.42 7.64
07-03-13 10.43 10.43 10.43 0 10.43 7.65
07-03-12 10.41 10.41 10.41 0 10.41 7.63
07-03-09 10.39 10.39 10.39 0 10.39 7.62
07-03-08 10.42 10.42 10.42 0 10.42 7.64
Date Open High Low Vol Cls adjCls
07-03-07 10.42 10.42 10.42 0 10.42 7.64
07-03-06 10.41 10.41 10.41 0 10.41 7.63
07-03-05 10.41 10.41 10.41 0 10.41 7.63
07-03-02 10.42 10.42 10.42 0 10.42 7.64
07-03-01 10.40 10.40 10.40 0 10.40 7.62
07-02-28 10.41 10.41 10.41 0 10.41 7.63
07-02-27 10.42 10.42 10.42 0 10.42 7.64
07-02-26 10.37 10.37 10.37 0 10.37 7.60
07-02-23 10.35 10.35 10.35 0 10.35 7.59
Date Open High Low Vol Cls adjCls
07-02-22 10.35 10.35 10.35 0 10.35 7.59
07-02-21 10.35 10.35 10.35 0 10.35 7.59
07-02-20 10.35 10.35 10.35 0 10.35 7.59
07-02-16 10.35 10.35 10.35 0 10.35 7.59
07-02-15 10.34 10.34 10.34 0 10.34 7.58
07-02-14 10.33 10.33 10.33 0 10.33 7.57
07-02-13 10.30 10.30 10.30 0 10.30 7.55
07-02-12 10.30 10.30 10.30 0 10.30 7.55
07-02-09 10.31 10.31 10.31 0 10.31 7.56
Date Open High Low Vol Cls adjCls
07-02-08 10.33 10.33 10.33 0 10.33 7.57
07-02-07 10.33 10.33 10.33 0 10.33 7.57
07-02-06 10.32 10.32 10.32 0 10.32 7.56
07-02-05 10.30 10.30 10.30 0 10.30 7.55
07-02-02 10.29 10.29 10.29 0 10.29 7.54
07-02-01 10.28 10.28 10.28 0 10.28 7.54
07-01-31 10.28 10.28 10.28 0 10.28 7.54
07-01-30 10.26 10.26 10.26 0 10.26 7.49
07-01-29 10.26 10.26 10.26 0 10.26 7.49
Date Open High Low Vol Cls adjCls
07-01-26 10.26 10.26 10.26 0 10.26 7.49
07-01-25 10.27 10.27 10.27 0 10.27 7.50
07-01-24 10.29 10.29 10.29 0 10.29 7.51
07-01-23 10.29 10.29 10.29 0 10.29 7.51
07-01-22 10.31 10.31 10.31 0 10.31 7.53
07-01-19 10.30 10.30 10.30 0 10.30 7.52
07-01-18 10.31 10.31 10.31 0 10.31 7.53
07-01-17 10.30 10.30 10.30 0 10.30 7.52
07-01-16 10.31 10.31 10.31 0 10.31 7.53
Date Open High Low Vol Cls adjCls
07-01-12 10.31 10.31 10.31 0 10.31 7.53
07-01-11 10.32 10.32 10.32 0 10.32 7.54
07-01-10 10.34 10.34 10.34 0 10.34 7.55
07-01-09 10.35 10.35 10.35 0 10.35 7.56
07-01-08 10.35 10.35 10.35 0 10.35 7.56
07-01-05 10.35 10.35 10.35 0 10.35 7.56
07-01-04 10.37 10.37 10.37 0 10.37 7.57
07-01-03 10.32 10.32 10.32 0 10.32 7.54
06-12-29 10.32 10.32 10.32 0 10.32 7.54
Date Open High Low Vol Cls adjCls
06-12-28 10.33 10.33 10.33 0 10.33 7.51
06-12-27 10.34 10.34 10.34 0 10.34 7.52
06-12-26 10.37 10.37 10.37 0 10.37 7.54
06-12-22 10.36 10.36 10.36 0 10.36 7.54
06-12-21 10.39 10.39 10.39 0 10.39 7.56
06-12-20 10.37 10.37 10.37 0 10.37 7.54
06-12-19 10.37 10.37 10.37 0 10.37 7.54
06-12-18 10.37 10.37 10.37 0 10.37 7.54
06-12-15 10.37 10.37 10.37 0 10.37 7.54
Date Open High Low Vol Cls adjCls
06-12-14 10.37 10.37 10.37 0 10.37 7.54
06-12-13 10.38 10.38 10.38 0 10.38 7.55
06-12-12 10.42 10.42 10.42 0 10.42 7.58
06-12-11 10.40 10.40 10.40 0 10.40 7.57
06-12-08 10.39 10.39 10.39 0 10.39 7.56
06-12-07 10.42 10.42 10.42 0 10.42 7.58
06-12-06 10.42 10.42 10.42 0 10.42 7.58
06-12-05 10.44 10.44 10.44 0 10.44 7.59
06-12-04 10.44 10.44 10.44 0 10.44 7.59
Date Open High Low Vol Cls adjCls
06-12-01 10.42 10.42 10.42 0 10.42 7.58
06-11-30 10.42 10.42 10.42 0 10.42 7.58
06-11-29 10.39 10.39 10.39 0 10.39 7.53
06-11-28 10.40 10.40 10.40 0 10.40 7.54
06-11-27 10.38 10.38 10.38 0 10.38 7.52
06-11-24 10.38 10.38 10.38 0 10.38 7.52
06-11-22 10.37 10.37 10.37 0 10.37 7.52
06-11-21 10.37 10.37 10.37 0 10.37 7.52
06-11-20 10.36 10.36 10.36 0 10.36 7.51
Date Open High Low Vol Cls adjCls
06-11-17 10.36 10.36 10.36 0 10.36 7.51
06-11-16 10.33 10.33 10.33 0 10.33 7.49
06-11-15 10.35 10.35 10.35 0 10.35 7.50
06-11-14 10.37 10.37 10.37 0 10.37 7.52
06-11-13 10.35 10.35 10.35 0 10.35 7.50
06-11-10 10.36 10.36 10.36 0 10.36 7.51
06-11-09 10.35 10.35 10.35 0 10.35 7.50
06-11-08 10.34 10.34 10.34 0 10.34 7.49
06-11-07 10.33 10.33 10.33 0 10.33 7.49
Date Open High Low Vol Cls adjCls
06-11-06 10.31 10.31 10.31 0 10.31 7.47
06-11-03 10.30 10.30 10.30 0 10.30 7.46
06-11-02 10.36 10.36 10.36 0 10.36 7.51
06-11-01 10.37 10.37 10.37 0 10.37 7.52
06-10-31 10.35 10.35 10.35 0 10.35 7.50
06-10-30 10.32 10.32 10.32 0 10.32 7.45
06-10-27 10.32 10.32 10.32 0 10.32 7.45
06-10-26 10.30 10.30 10.30 0 10.30 7.43
06-10-25 10.27 10.27 10.27 0 10.27 7.41
Date Open High Low Vol Cls adjCls
06-10-24 10.25 10.25 10.25 0 10.25 7.40
06-10-23 10.25 10.25 10.25 0 10.25 7.40
06-10-20 10.27 10.27 10.27 0 10.27 7.41
06-10-19 10.27 10.27 10.27 0 10.27 7.41
06-10-18 10.28 10.28 10.28 0 10.28 7.42
06-10-17 10.27 10.27 10.27 0 10.27 7.41
06-10-16 10.26 10.26 10.26 0 10.26 7.41
06-10-13 10.25 10.25 10.25 0 10.25 7.40
06-10-12 10.26 10.26 10.26 0 10.26 7.41
Date Open High Low Vol Cls adjCls
06-10-11 10.26 10.26 10.26 0 10.26 7.41
06-10-10 10.28 10.28 10.28 0 10.28 7.42
06-10-09 10.30 10.30 10.30 0 10.30 7.43
06-10-06 10.30 10.30 10.30 0 10.30 7.43
06-10-05 10.34 10.34 10.34 0 10.34 7.46
06-10-04 10.36 10.36 10.36 0 10.36 7.48
06-10-03 10.34 10.34 10.34 0 10.34 7.46
06-10-02 10.34 10.34 10.34 0 10.34 7.46
06-09-29 10.33 10.33 10.33 0 10.33 7.46
Date Open High Low Vol Cls adjCls
06-09-28 10.33 10.33 10.33 0 10.33 7.43
06-09-27 10.34 10.34 10.34 0 10.34 7.44
06-09-26 10.35 10.35 10.35 0 10.35 7.44
06-09-25 10.36 10.36 10.36 0 10.36 7.45
06-09-22 10.34 10.34 10.34 0 10.34 7.44
06-09-21 10.32 10.32 10.32 0 10.32 7.42
06-09-20 10.29 10.29 10.29 0 10.29 7.40
06-09-19 10.28 10.28 10.28 0 10.28 7.39
06-09-18 10.25 10.25 10.25 0 10.25 7.37
Date Open High Low Vol Cls adjCls
06-09-15 10.26 10.26 10.26 0 10.26 7.38
06-09-14 10.26 10.26 10.26 0 10.26 7.38
06-09-13 10.28 10.28 10.28 0 10.28 7.39
06-09-12 10.27 10.27 10.27 0 10.27 7.39
06-09-11 10.26 10.26 10.26 0 10.26 7.38
06-09-08 10.27 10.27 10.27 0 10.27 7.39
06-09-07 10.26 10.26 10.26 0 10.26 7.38
06-09-06 10.26 10.26 10.26 0 10.26 7.38
06-09-05 10.26 10.26 10.26 0 10.26 7.38
Date Open High Low Vol Cls adjCls
06-09-01 10.28 10.28 10.28 0 10.28 7.39
06-08-31 10.28 10.28 10.28 0 10.28 7.39
06-08-30 10.26 10.26 10.26 0 10.26 7.35
06-08-29 10.25 10.25 10.25 0 10.25 7.34
06-08-28 10.25 10.25 10.25 0 10.25 7.34
06-08-25 10.25 10.25 10.25 0 10.25 7.34
06-08-24 10.25 10.25 10.25 0 10.25 7.34
06-08-23 10.24 10.24 10.24 0 10.24 7.34
06-08-22 10.25 10.25 10.25 0 10.25 7.34
Date Open High Low Vol Cls adjCls
06-08-21 10.24 10.24 10.24 0 10.24 7.34
06-08-18 10.24 10.24 10.24 0 10.24 7.34
06-08-17 10.22 10.22 10.22 0 10.22 7.32
06-08-16 10.22 10.22 10.22 0 10.22 7.32
06-08-15 10.19 10.19 10.19 0 10.19 7.30
06-08-14 10.16 10.16 10.16 0 10.16 7.28
06-08-11 10.17 10.17 10.17 0 10.17 7.29
06-08-10 10.19 10.19 10.19 0 10.19 7.30
06-08-09 10.20 10.20 10.20 0 10.20 7.31
Date Open High Low Vol Cls adjCls
06-08-08 10.20 10.20 10.20 0 10.20 7.31
06-08-07 10.20 10.20 10.20 0 10.20 7.31
06-08-04 10.21 10.21 10.21 0 10.21 7.32
06-08-03 10.18 10.18 10.18 0 10.18 7.29
06-08-02 10.18 10.18 10.18 0 10.18 7.29
06-08-01 10.17 10.17 10.17 0 10.17 7.29
06-07-31 10.17 10.17 10.17 0 10.17 7.29
06-07-28 10.16 10.16 10.16 0 10.16 7.25
06-07-27 10.14 10.14 10.14 0 10.14 7.24
Date Open High Low Vol Cls adjCls
06-07-26 10.13 10.13 10.13 0 10.13 7.23
06-07-25 10.12 10.12 10.12 0 10.12 7.22
06-07-24 10.13 10.13 10.13 0 10.13 7.23
06-07-21 10.13 10.13 10.13 0 10.13 7.23
06-07-20 10.13 10.13 10.13 0 10.13 7.23
06-07-19 10.11 10.11 10.11 0 10.11 7.22
06-07-18 10.08 10.08 10.08 0 10.08 7.20
06-07-17 10.11 10.11 10.11 0 10.11 7.22
06-07-14 10.11 10.11 10.11 0 10.11 7.22
Date Open High Low Vol Cls adjCls
06-07-13 10.11 10.11 10.11 0 10.11 7.22
06-07-12 10.09 10.09 10.09 0 10.09 7.20
06-07-11 10.09 10.09 10.09 0 10.09 7.20
06-07-10 10.08 10.08 10.08 0 10.08 7.20
06-07-07 10.08 10.08 10.08 0 10.08 7.20
06-07-06 10.05 10.05 10.05 0 10.05 7.17
06-07-05 10.04 10.04 10.04 0 10.04 7.17
06-07-03 10.07 10.07 10.07 0 10.07 7.19
06-06-30 10.08 10.08 10.08 0 10.08 7.20
Date Open High Low Vol Cls adjCls
06-06-29 10.05 10.05 10.05 0 10.05 7.15
06-06-28 10.02 10.02 10.02 0 10.02 7.13
06-06-27 10.04 10.04 10.04 0 10.04 7.14
06-06-26 10.03 10.03 10.03 0 10.03 7.13
06-06-23 10.03 10.03 10.03 0 10.03 7.13
06-06-22 10.05 10.05 10.05 0 10.05 7.15
06-06-21 10.07 10.07 10.07 0 10.07 7.16
06-06-20 10.07 10.07 10.07 0 10.07 7.16
06-06-19 10.08 10.08 10.08 0 10.08 7.17
Date Open High Low Vol Cls adjCls
06-06-16 10.08 10.08 10.08 0 10.08 7.17
06-06-15 10.10 10.10 10.10 0 10.10 7.18
06-06-14 10.12 10.12 10.12 0 10.12 7.20
06-06-13 10.16 10.16 10.16 0 10.16 7.23
06-06-12 10.15 10.15 10.15 0 10.15 7.22
06-06-09 10.15 10.15 10.15 0 10.15 7.22
06-06-08 10.15 10.15 10.15 0 10.15 7.22
06-06-07 10.14 10.14 10.14 0 10.14 7.21
06-06-06 10.15 10.15 10.15 0 10.15 7.22
Date Open High Low Vol Cls adjCls
06-06-05 10.14 10.14 10.14 0 10.14 7.21
06-06-02 10.16 10.16 10.16 0 10.16 7.23
06-06-01 10.10 10.10 10.10 0 10.10 7.18
06-05-31 10.10 10.10 10.10 0 10.10 7.18
06-05-30 10.12 10.12 10.12 0 10.12 7.17
06-05-26 10.14 10.14 10.14 0 10.14 7.18
06-05-25 10.12 10.12 10.12 0 10.12 7.17
06-05-24 10.14 10.14 10.14 0 10.14 7.18
06-05-23 10.13 10.13 10.13 0 10.13 7.18
Date Open High Low Vol Cls adjCls
06-05-22 10.14 10.14 10.14 0 10.14 7.18
06-05-19 10.13 10.13 10.13 0 10.13 7.18
06-05-18 10.13 10.13 10.13 0 10.13 7.18
06-05-17 10.10 10.10 10.10 0 10.10 7.15
06-05-16 10.12 10.12 10.12 0 10.12 7.17
06-05-15 10.10 10.10 10.10 0 10.10 7.15
06-05-12 10.08 10.08 10.08 0 10.08 7.14
06-05-11 10.10 10.10 10.10 0 10.10 7.15
06-05-10 10.11 10.11 10.11 0 10.11 7.16
Date Open High Low Vol Cls adjCls
06-05-09 10.11 10.11 10.11 0 10.11 7.16
06-05-08 10.12 10.12 10.12 0 10.12 7.17
06-05-05 10.12 10.12 10.12 0 10.12 7.17
06-05-04 10.10 10.10 10.10 0 10.10 7.15
06-05-03 10.11 10.11 10.11 0 10.11 7.16
06-05-02 10.12 10.12 10.12 0 10.12 7.17
06-05-01 10.11 10.11 10.11 0 10.11 7.16
06-04-28 10.14 10.14 10.14 0 10.14 7.18
06-04-27 10.13 10.13 10.13 0 10.13 7.15
Date Open High Low Vol Cls adjCls
06-04-26 10.11 10.11 10.11 0 10.11 7.14
06-04-25 10.13 10.13 10.13 0 10.13 7.15
06-04-24 10.16 10.16 10.16 0 10.16 7.17
06-04-21 10.15 10.15 10.15 0 10.15 7.17
06-04-20 10.14 10.14 10.14 0 10.14 7.16
06-04-19 10.15 10.15 10.15 0 10.15 7.17
06-04-18 10.16 10.16 10.16 0 10.16 7.17
06-04-17 10.14 10.14 10.14 0 10.14 7.16
06-04-13 10.13 10.13 10.13 0 10.13 7.15
Date Open High Low Vol Cls adjCls
06-04-12 10.15 10.15 10.15 0 10.15 7.17
06-04-11 10.17 10.17 10.17 0 10.17 7.18
06-04-10 10.16 10.16 10.16 0 10.16 7.17
06-04-07 10.16 10.16 10.16 0 10.16 7.17
06-04-06 10.19 10.19 10.19 0 10.19 7.19
06-04-05 10.21 10.21 10.21 0 10.21 7.21
06-04-04 10.19 10.19 10.19 0 10.19 7.19
06-04-03 10.19 10.19 10.19 0 10.19 7.19
06-03-31 10.20 10.20 10.20 0 10.20 7.20
Date Open High Low Vol Cls adjCls
06-03-30 10.19 10.19 10.19 0 10.19 7.17
06-03-29 10.22 10.22 10.22 0 10.22 7.19
06-03-28 10.23 10.23 10.23 0 10.23 7.19
06-03-27 10.27 10.27 10.27 0 10.27 7.22
06-03-24 10.28 10.28 10.28 0 10.28 7.23
06-03-23 10.25 10.25 10.25 0 10.25 7.21
06-03-22 10.26 10.26 10.26 0 10.26 7.22
06-03-21 10.26 10.26 10.26 0 10.26 7.22
06-03-20 10.29 10.29 10.29 0 10.29 7.24
Date Open High Low Vol Cls adjCls
06-03-17 10.28 10.28 10.28 0 10.28 7.23
06-03-16 10.30 10.30 10.30 0 10.30 7.24
06-03-15 10.26 10.26 10.26 0 10.26 7.22
06-03-14 10.27 10.27 10.27 0 10.27 7.22
06-03-13 10.23 10.23 10.23 0 10.23 7.19
06-03-10 10.23 10.23 10.23 0 10.23 7.19
06-03-09 10.24 10.24 10.24 0 10.24 7.20
06-03-08 10.24 10.24 10.24 0 10.24 7.20
06-03-07 10.24 10.24 10.24 0 10.24 7.20
Date Open High Low Vol Cls adjCls
06-03-06 10.24 10.24 10.24 0 10.24 7.20
06-03-03 10.26 10.26 10.26 0 10.26 7.22
06-03-02 10.28 10.28 10.28 0 10.28 7.23
06-03-01 10.30 10.30 10.30 0 10.30 7.24
06-02-28 10.32 10.32 10.32 0 10.32 7.26
06-02-27 10.29 10.29 10.29 0 10.29 7.21
06-02-24 10.30 10.30 10.30 0 10.30 7.22
06-02-23 10.30 10.30 10.30 0 10.30 7.22
06-02-22 10.32 10.32 10.32 0 10.32 7.23
Date Open High Low Vol Cls adjCls
06-02-21 10.31 10.31 10.31 0 10.31 7.23
06-02-17 10.32 10.32 10.32 0 10.32 7.23
06-02-16 10.29 10.29 10.29 0 10.29 7.21
06-02-15 10.29 10.29 10.29 0 10.29 7.21
06-02-14 10.28 10.28 10.28 0 10.28 7.20
06-02-13 10.29 10.29 10.29 0 10.29 7.21
06-02-10 10.29 10.29 10.29 0 10.29 7.21
06-02-09 10.31 10.31 10.31 0 10.31 7.23
06-02-08 10.30 10.30 10.30 0 10.30 7.22
Date Open High Low Vol Cls adjCls
06-02-07 10.31 10.31 10.31 0 10.31 7.23
06-02-06 10.32 10.32 10.32 0 10.32 7.23
06-02-03 10.32 10.32 10.32 0 10.32 7.23
06-02-02 10.32 10.32 10.32 0 10.32 7.23
06-02-01 10.31 10.31 10.31 0 10.31 7.23
06-01-31 10.33 10.33 10.33 0 10.33 7.24
06-01-30 10.33 10.33 10.33 0 10.33 7.21
06-01-27 10.34 10.34 10.34 0 10.34 7.22
06-01-26 10.33 10.33 10.33 0 10.33 7.21
Date Open High Low Vol Cls adjCls
06-01-25 10.36 10.36 10.36 0 10.36 7.23
06-01-24 10.40 10.40 10.40 0 10.40 7.26
06-01-23 10.41 10.41 10.41 0 10.41 7.27
06-01-20 10.40 10.40 10.40 0 10.40 7.26
06-01-19 10.40 10.40 10.40 0 10.40 7.26
06-01-18 10.41 10.41 10.41 0 10.41 7.27
06-01-17 10.42 10.42 10.42 0 10.42 7.28
06-01-13 10.41 10.41 10.41 0 10.41 7.27
06-01-12 10.39 10.39 10.39 0 10.39 7.25
Date Open High Low Vol Cls adjCls
06-01-11 10.36 10.36 10.36 0 10.36 7.23
06-01-10 10.38 10.38 10.38 0 10.38 7.25
06-01-09 10.40 10.40 10.40 0 10.40 7.26
06-01-06 10.40 10.40 10.40 0 10.40 7.26
06-01-05 10.40 10.40 10.40 0 10.40 7.26
06-01-04 10.40 10.40 10.40 0 10.40 7.26
06-01-03 10.39 10.39 10.39 0 10.39 7.25
05-12-30 10.38 10.38 10.38 0 10.38 7.25
05-12-29 10.39 10.39 10.39 0 10.39 7.23
Date Open High Low Vol Cls adjCls
05-12-28 10.39 10.39 10.39 0 10.39 7.23
05-12-27 10.40 10.40 10.40 0 10.40 7.24
05-12-23 10.39 10.39 10.39 0 10.39 7.23
05-12-22 10.36 10.36 10.36 0 10.36 7.21
05-12-21 10.34 10.34 10.34 0 10.34 7.19
05-12-20 10.35 10.35 10.35 0 10.35 7.20
05-12-19 10.36 10.36 10.36 0 10.36 7.21
05-12-16 10.36 10.36 10.36 0 10.36 7.21
05-12-15 10.35 10.35 10.35 0 10.35 7.20
Date Open High Low Vol Cls adjCls
05-12-14 10.36 10.36 10.36 0 10.36 7.21
05-12-13 10.32 10.32 10.32 0 10.32 7.18
05-12-12 10.31 10.31 10.31 0 10.31 7.17
05-12-09 10.32 10.32 10.32 0 10.32 7.18
05-12-08 10.35 10.35 10.35 0 10.35 7.20
05-12-07 10.32 10.32 10.32 0 10.32 7.18
05-12-06 10.33 10.33 10.33 0 10.33 7.19
05-12-05 10.30 10.30 10.30 0 10.30 7.17
05-12-02 10.32 10.32 10.32 0 10.32 7.18
Date Open High Low Vol Cls adjCls
05-12-01 10.32 10.32 10.32 0 10.32 7.18
05-11-30 10.33 10.33 10.33 0 10.33 7.19
05-11-29 10.34 10.34 10.34 0 10.34 7.17
05-11-28 10.38 10.38 10.38 0 10.38 7.20
05-11-25 10.37 10.37 10.37 0 10.37 7.19
05-11-23 10.35 10.35 10.35 0 10.35 7.18
05-11-22 10.37 10.37 10.37 0 10.37 7.19
05-11-21 10.35 10.35 10.35 0 10.35 7.18
05-11-18 10.33 10.33 10.33 0 10.33 7.16
Date Open High Low Vol Cls adjCls
05-11-17 10.35 10.35 10.35 0 10.35 7.18
05-11-16 10.34 10.34 10.34 0 10.34 7.17
05-11-15 10.31 10.31 10.31 0 10.31 7.15
05-11-14 10.29 10.29 10.29 0 10.29 7.13
05-11-11 10.31 10.31 10.31 0 10.31 7.15
05-11-10 10.31 10.31 10.31 0 10.31 7.15
05-11-09 10.28 10.28 10.28 0 10.28 7.13
05-11-08 10.31 10.31 10.31 0 10.31 7.15
05-11-07 10.28 10.28 10.28 0 10.28 7.13
Date Open High Low Vol Cls adjCls
05-11-04 10.27 10.27 10.27 0 10.27 7.12
05-11-03 10.28 10.28 10.28 0 10.28 7.13
05-11-02 10.30 10.30 10.30 0 10.30 7.14
05-11-01 10.32 10.32 10.32 0 10.32 7.16
05-10-31 10.33 10.33 10.33 0 10.33 7.16
05-10-28 10.33 10.33 10.33 0 10.33 7.16
05-10-27 10.34 10.34 10.34 0 10.34 7.17
05-10-26 10.33 10.33 10.33 0 10.33 7.16
05-10-25 10.37 10.37 10.37 0 10.37 7.19
Date Open High Low Vol Cls adjCls
05-10-24 10.40 10.40 10.40 0 10.40 7.21
05-10-21 10.42 10.42 10.42 0 10.42 7.22
05-10-20 10.39 10.39 10.39 0 10.39 7.20
05-10-19 10.39 10.39 10.39 0 10.39 7.20
05-10-18 10.39 10.39 10.39 0 10.39 7.20
05-10-17 10.38 10.38 10.38 0 10.38 7.19
05-10-14 10.38 10.38 10.38 0 10.38 7.19
05-10-13 10.38 10.38 10.38 0 10.38 7.19
05-10-12 10.40 10.40 10.40 0 10.40 7.21
Date Open High Low Vol Cls adjCls
05-10-11 10.43 10.43 10.43 0 10.43 7.23
05-10-10 10.44 10.44 10.44 0 10.44 7.24
05-10-07 10.44 10.44 10.44 0 10.44 7.24
05-10-06 10.44 10.44 10.44 0 10.44 7.24
05-10-05 10.44 10.44 10.44 0 10.44 7.24
05-10-04 10.43 10.43 10.43 0 10.43 7.23
05-10-03 10.43 10.43 10.43 0 10.43 7.23
05-09-30 10.45 10.45 10.45 0 10.45 7.24
05-09-29 10.47 10.47 10.47 0 10.47 7.23
Date Open High Low Vol Cls adjCls
05-09-28 10.49 10.49 10.49 0 10.49 7.25
05-09-27 10.48 10.48 10.48 0 10.48 7.24
05-09-26 10.48 10.48 10.48 0 10.48 7.24
05-09-23 10.50 10.50 10.50 0 10.50 7.25
05-09-22 10.53 10.53 10.53 0 10.53 7.27
05-09-21 10.53 10.53 10.53 0 10.53 7.27
05-09-20 10.51 10.51 10.51 0 10.51 7.26
05-09-19 10.51 10.51 10.51 0 10.51 7.26
05-09-16 10.50 10.50 10.50 0 10.50 7.25
Date Open High Low Vol Cls adjCls
05-09-15 10.53 10.53 10.53 0 10.53 7.27
05-09-14 10.55 10.55 10.55 0 10.55 7.29
05-09-13 10.56 10.56 10.56 0 10.56 7.29
05-09-12 10.54 10.54 10.54 0 10.54 7.28
05-09-09 10.56 10.56 10.56 0 10.56 7.29
05-09-08 10.56 10.56 10.56 0 10.56 7.29
05-09-07 10.56 10.56 10.56 0 10.56 7.29
05-09-06 10.58 10.58 10.58 0 10.58 7.31
05-09-02 10.61 10.61 10.61 0 10.61 7.33
Date Open High Low Vol Cls adjCls
05-09-01 10.62 10.62 10.62 0 10.62 7.34
05-08-31 10.60 10.60 10.60 0 10.60 7.32
05-08-30 10.57 10.57 10.57 0 10.57 7.27
05-08-29 10.53 10.53 10.53 0 10.53 7.25
05-08-26 10.53 10.53 10.53 0 10.53 7.25
05-08-25 10.55 10.55 10.55 0 10.55 7.26
05-08-24 10.54 10.54 10.54 0 10.54 7.25
05-08-23 10.54 10.54 10.54 0 10.54 7.25
05-08-22 10.53 10.53 10.53 0 10.53 7.25
Date Open High Low Vol Cls adjCls
05-08-19 10.53 10.53 10.53 0 10.53 7.25
05-08-18 10.53 10.53 10.53 0 10.53 7.25
05-08-17 10.50 10.50 10.50 0 10.50 7.23
05-08-16 10.52 10.52 10.52 0 10.52 7.24
05-08-15 10.50 10.50 10.50 0 10.50 7.23
05-08-12 10.51 10.51 10.51 0 10.51 7.23
05-08-11 10.48 10.48 10.48 0 10.48 7.21
05-08-10 10.46 10.46 10.46 0 10.46 7.20
05-08-09 10.45 10.45 10.45 0 10.45 7.19
Date Open High Low Vol Cls adjCls
05-08-08 10.44 10.44 10.44 0 10.44 7.19
05-08-05 10.46 10.46 10.46 0 10.46 7.20
05-08-04 10.49 10.49 10.49 0 10.49 7.22
05-08-03 10.50 10.50 10.50 0 10.50 7.23
05-08-02 10.48 10.48 10.48 0 10.48 7.21
05-08-01 10.49 10.49 10.49 0 10.49 7.22
05-07-29 10.51 10.51 10.51 0 10.51 7.23
05-07-28 10.54 10.54 10.54 0 10.54 7.25
05-07-27 10.52 10.52 10.52 0 10.52 7.24
Date Open High Low Vol Cls adjCls
05-07-26 10.52 10.52 10.52 0 10.52 7.24
05-07-25 10.52 10.52 10.52 0 10.52 7.24
05-07-22 10.53 10.53 10.53 0 10.53 7.25
05-07-21 10.51 10.51 10.51 0 10.51 7.23
05-07-20 10.56 10.56 10.56 0 10.56 7.27
05-07-19 10.55 10.55 10.55 0 10.55 7.26
05-07-18 10.53 10.53 10.53 0 10.53 7.25
05-07-15 10.55 10.55 10.55 0 10.55 7.26
05-07-14 10.55 10.55 10.55 0 10.55 7.26
Date Open High Low Vol Cls adjCls
05-07-13 10.56 10.56 10.56 0 10.56 7.27
05-07-12 10.57 10.57 10.57 0 10.57 7.27
05-07-11 10.58 10.58 10.58 0 10.58 7.28
05-07-08 10.58 10.58 10.58 0 10.58 7.28
05-07-07 10.60 10.60 10.60 0 10.60 7.29
05-07-06 10.59 10.59 10.59 0 10.59 7.29
05-07-05 10.58 10.58 10.58 0 10.58 7.28
05-07-01 10.61 10.61 10.61 0 10.61 7.30
05-06-30 10.65 10.65 10.65 0 10.65 7.33
Date Open High Low Vol Cls adjCls
05-06-29 10.63 10.63 10.63 0 10.63 7.31
05-06-28 10.64 10.64 10.64 0 10.64 7.32
05-06-27 10.66 10.66 10.66 0 10.66 7.34
05-06-24 10.66 10.66 10.66 0 10.66 7.34
05-06-23 10.64 10.64 10.64 0 10.64 7.32
05-06-22 10.65 10.65 10.65 0 10.65 7.33
05-06-21 10.61 10.61 10.61 0 10.61 7.30
05-06-20 10.59 10.59 10.59 0 10.59 7.29
05-06-17 10.59 10.59 10.59 0 10.59 7.29
Date Open High Low Vol Cls adjCls
05-06-16 10.60 10.60 10.60 0 10.60 7.29
05-06-15 10.58 10.58 10.58 0 10.58 7.28
05-06-14 10.58 10.58 10.58 0 10.58 7.28
05-06-13 10.59 10.59 10.59 0 10.59 7.29
05-06-10 10.61 10.61 10.61 0 10.61 7.30
05-06-09 10.64 10.64 10.64 0 10.64 7.32
05-06-08 10.66 10.66 10.66 0 10.66 7.34
05-06-07 10.67 10.67 10.67 0 10.67 7.34
05-06-06 10.65 10.65 10.65 0 10.65 7.33
Date Open High Low Vol Cls adjCls
05-06-03 10.64 10.64 10.64 0 10.64 7.32
05-06-02 10.68 10.68 10.68 0 10.68 7.35
05-06-01 10.68 10.68 10.68 0 10.68 7.35
05-05-31 10.63 10.63 10.63 0 10.63 7.31
05-05-27 10.60 10.60 10.60 0 10.60 7.27
05-05-26 10.60 10.60 10.60 0 10.60 7.27
05-05-25 10.60 10.60 10.60 0 10.60 7.27
05-05-24 10.61 10.61 10.61 0 10.61 7.27
05-05-23 10.59 10.59 10.59 0 10.59 7.26
Date Open High Low Vol Cls adjCls
05-05-20 10.56 10.56 10.56 0 10.56 7.24
05-05-19 10.57 10.57 10.57 0 10.57 7.25
05-05-18 10.59 10.59 10.59 0 10.59 7.26
05-05-17 10.57 10.57 10.57 0 10.57 7.25
05-05-16 10.57 10.57 10.57 0 10.57 7.25
05-05-13 10.57 10.57 10.57 0 10.57 7.25
05-05-12 10.56 10.56 10.56 0 10.56 7.24
05-05-11 10.55 10.55 10.55 0 10.55 7.23
05-05-10 10.54 10.54 10.54 0 10.54 7.23
Date Open High Low Vol Cls adjCls
05-05-09 10.52 10.52 10.52 0 10.52 7.21
05-05-06 10.52 10.52 10.52 0 10.52 7.21
05-05-05 10.58 10.58 10.58 0 10.58 7.25
05-05-04 10.57 10.57 10.57 0 10.57 7.25
05-05-03 10.55 10.55 10.55 0 10.55 7.23
05-05-02 10.56 10.56 10.56 0 10.56 7.24
05-04-29 10.55 10.55 10.55 0 10.55 7.23
05-04-28 10.57 10.57 10.57 0 10.57 7.22
05-04-27 10.54 10.54 10.54 0 10.54 7.20
Date Open High Low Vol Cls adjCls
05-04-26 10.53 10.53 10.53 0 10.53 7.19
05-04-25 10.54 10.54 10.54 0 10.54 7.20
05-04-22 10.54 10.54 10.54 0 10.54 7.20
05-04-21 10.52 10.52 10.52 0 10.52 7.19
05-04-20 10.56 10.56 10.56 0 10.56 7.21
05-04-19 10.56 10.56 10.56 0 10.56 7.21
05-04-18 10.54 10.54 10.54 0 10.54 7.20
05-04-15 10.54 10.54 10.54 0 10.54 7.20
05-04-14 10.51 10.51 10.51 0 10.51 7.18
Date Open High Low Vol Cls adjCls
05-04-13 10.50 10.50 10.50 0 10.50 7.17
05-04-12 10.50 10.50 10.50 0 10.50 7.17
05-04-11 10.46 10.46 10.46 0 10.46 7.15
05-04-08 10.45 10.45 10.45 0 10.45 7.14
05-04-07 10.46 10.46 10.46 0 10.46 7.15
05-04-06 10.48 10.48 10.48 0 10.48 7.16
05-04-05 10.46 10.46 10.46 0 10.46 7.15
05-04-04 10.47 10.47 10.47 0 10.47 7.15
05-04-01 10.47 10.47 10.47 0 10.47 7.15
Date Open High Low Vol Cls adjCls
05-03-31 10.45 10.45 10.45 0 10.45 7.14
05-03-30 10.42 10.42 10.42 0 10.42 7.09
05-03-29 10.41 10.41 10.41 0 10.41 7.09
05-03-28 10.39 10.39 10.39 0 10.39 7.07
05-03-24 10.41 10.41 10.41 0 10.41 7.09
05-03-23 10.41 10.41 10.41 0 10.41 7.09
05-03-22 10.41 10.41 10.41 0 10.41 7.09
05-03-21 10.46 10.46 10.46 0 10.46 7.12
05-03-18 10.47 10.47 10.47 0 10.47 7.13
Date Open High Low Vol Cls adjCls
05-03-17 10.49 10.49 10.49 0 10.49 7.14
05-03-16 10.47 10.47 10.47 0 10.47 7.13
05-03-15 10.46 10.46 10.46 0 10.46 7.12
05-03-14 10.47 10.47 10.47 0 10.47 7.13
05-03-11 10.46 10.46 10.46 0 10.46 7.12
05-03-10 10.50 10.50 10.50 0 10.50 7.15
05-03-09 10.48 10.48 10.48 0 10.48 7.13
05-03-08 10.54 10.54 10.54 0 10.54 7.17
05-03-07 10.57 10.57 10.57 0 10.57 7.19
Date Open High Low Vol Cls adjCls
05-03-04 10.57 10.57 10.57 0 10.57 7.19
05-03-03 10.54 10.54 10.54 0 10.54 7.17
05-03-02 10.54 10.54 10.54 0 10.54 7.17
05-03-01 10.55 10.55 10.55 0 10.55 7.18
05-02-28 10.55 10.55 10.55 0 10.55 7.18
05-02-25 10.59 10.59 10.59 0 10.59 7.18
05-02-24 10.59 10.59 10.59 0 10.59 7.18
05-02-23 10.60 10.60 10.60 0 10.60 7.19
05-02-22 10.59 10.59 10.59 0 10.59 7.18
Date Open High Low Vol Cls adjCls
05-02-18 10.60 10.60 10.60 0 10.60 7.19
05-02-17 10.63 10.63 10.63 0 10.63 7.21
05-02-16 10.64 10.64 10.64 0 10.64 7.22
05-02-15 10.66 10.66 10.66 0 10.66 7.23
05-02-14 10.67 10.67 10.67 0 10.67 7.24
05-02-11 10.67 10.67 10.67 0 10.67 7.24
05-02-10 10.68 10.68 10.68 0 10.68 7.24
05-02-09 10.72 10.72 10.72 0 10.72 7.27
05-02-08 10.69 10.69 10.69 0 10.69 7.25
Date Open High Low Vol Cls adjCls
05-02-07 10.69 10.69 10.69 0 10.69 7.25
05-02-04 10.68 10.68 10.68 0 10.68 7.24
05-02-03 10.64 10.64 10.64 0 10.64 7.22
05-02-02 10.65 10.65 10.65 0 10.65 7.22
05-02-01 10.65 10.65 10.65 0 10.65 7.22
05-01-31 10.66 10.66 10.66 0 10.66 7.23
05-01-28 10.66 10.66 10.66 0 10.66 7.20
05-01-27 10.63 10.63 10.63 0 10.63 7.18
05-01-26 10.64 10.64 10.64 0 10.64 7.19
Date Open High Low Vol Cls adjCls
05-01-25 10.64 10.64 10.64 0 10.64 7.19
05-01-24 10.67 10.67 10.67 0 10.67 7.21
05-01-21 10.67 10.67 10.67 0 10.67 7.21
05-01-20 10.65 10.65 10.65 0 10.65 7.20
05-01-19 10.64 10.64 10.64 0 10.64 7.19
05-01-18 10.64 10.64 10.64 0 10.64 7.19
05-01-14 10.63 10.63 10.63 0 10.63 7.18
05-01-13 10.65 10.65 10.65 0 10.65 7.20
05-01-12 10.63 10.63 10.63 0 10.63 7.18
Date Open High Low Vol Cls adjCls
05-01-11 10.62 10.62 10.62 0 10.62 7.18
05-01-10 10.61 10.61 10.61 0 10.61 7.17
05-01-07 10.61 10.61 10.61 0 10.61 7.17
05-01-06 10.61 10.61 10.61 0 10.61 7.17
05-01-05 10.61 10.61 10.61 0 10.61 7.17
05-01-04 10.61 10.61 10.61 0 10.61 7.17
05-01-03 10.64 10.64 10.64 0 10.64 7.19
04-12-31 10.64 10.64 10.64 0 10.64 7.19
04-12-30 10.62 10.62 10.62 0 10.62 7.15
Date Open High Low Vol Cls adjCls
04-12-29 10.60 10.60 10.60 0 10.60 7.14
04-12-28 10.61 10.61 10.61 0 10.61 7.14
04-12-27 10.61 10.61 10.61 0 10.61 7.14
04-12-23 10.65 10.65 10.65 0 10.65 7.17
04-12-22 10.65 10.65 10.65 0 10.65 7.17
04-12-21 10.66 10.66 10.66 0 10.66 7.18
04-12-20 10.65 10.65 10.65 0 10.65 7.17
04-12-17 10.65 10.65 10.65 0 10.65 7.17
04-12-16 10.66 10.66 10.66 0 10.66 7.18
Date Open High Low Vol Cls adjCls
04-12-15 10.70 10.70 10.70 0 10.70 7.20
04-12-14 10.68 10.68 10.68 0 10.68 7.19
04-12-13 10.68 10.68 10.68 0 10.68 7.19
04-12-10 10.68 10.68 10.68 0 10.68 7.19
04-12-09 10.67 10.67 10.67 0 10.67 7.18
04-12-08 10.69 10.69 10.69 0 10.69 7.20
04-12-07 10.65 10.65 10.65 0 10.65 7.17
04-12-06 10.64 10.64 10.64 0 10.64 7.16
04-12-03 10.63 10.63 10.63 0 10.63 7.16
Date Open High Low Vol Cls adjCls
04-12-02 10.56 10.56 10.56 0 10.56 7.11
04-12-01 10.57 10.57 10.57 0 10.57 7.12
04-11-30 10.58 10.58 10.58 0 10.58 7.12
04-11-29 10.58 10.58 10.58 0 10.58 7.10
04-11-26 10.62 10.62 10.62 0 10.62 7.12
04-11-24 10.64 10.64 10.64 0 10.64 7.14
04-11-23 10.65 10.65 10.65 0 10.65 7.14
04-11-22 10.66 10.66 10.66 0 10.66 7.15
04-11-19 10.64 10.64 10.64 0 10.64 7.14
Date Open High Low Vol Cls adjCls
04-11-18 10.68 10.68 10.68 0 10.68 7.16
04-11-17 10.67 10.67 10.67 0 10.67 7.16
04-11-16 10.64 10.64 10.64 0 10.64 7.14
04-11-15 10.65 10.65 10.65 0 10.65 7.14
04-11-12 10.64 10.64 10.64 0 10.64 7.14
04-11-11 10.62 10.62 10.62 0 10.62 7.12
04-11-10 10.62 10.62 10.62 0 10.62 7.12
04-11-09 10.64 10.64 10.64 0 10.64 7.14
04-11-08 10.64 10.64 10.64 0 10.64 7.14
Date Open High Low Vol Cls adjCls
04-11-05 10.65 10.65 10.65 0 10.65 7.14
04-11-04 10.71 10.71 10.71 0 10.71 7.18
04-11-03 10.71 10.71 10.71 0 10.71 7.18
04-11-02 10.70 10.70 10.70 0 10.70 7.18
04-11-01 10.69 10.69 10.69 0 10.69 7.17
04-10-29 10.72 10.72 10.72 0 10.72 7.19
04-10-28 10.70 10.70 10.70 0 10.70 7.15
04-10-27 10.69 10.69 10.69 0 10.69 7.15
04-10-26 10.73 10.73 10.73 0 10.73 7.17
Date Open High Low Vol Cls adjCls
04-10-25 10.74 10.74 10.74 0 10.74 7.18
04-10-22 10.73 10.73 10.73 0 10.73 7.17
04-10-21 10.73 10.73 10.73 0 10.73 7.17
04-10-20 10.73 10.73 10.73 0 10.73 7.17
04-10-19 10.71 10.71 10.71 0 10.71 7.16
04-10-18 10.71 10.71 10.71 0 10.71 7.16
04-10-15 10.71 10.71 10.71 0 10.71 7.16
04-10-14 10.73 10.73 10.73 0 10.73 7.17
04-10-13 10.70 10.70 10.70 0 10.70 7.15
Date Open High Low Vol Cls adjCls
04-10-12 10.69 10.69 10.69 0 10.69 7.15
04-10-11 10.67 10.67 10.67 0 10.67 7.13
04-10-08 10.67 10.67 10.67 0 10.67 7.13
04-10-07 10.61 10.61 10.61 0 10.61 7.09
04-10-06 10.62 10.62 10.62 0 10.62 7.10
04-10-05 10.65 10.65 10.65 0 10.65 7.12
04-10-04 10.65 10.65 10.65 0 10.65 7.12
04-10-01 10.64 10.64 10.64 0 10.64 7.11
04-09-30 10.67 10.67 10.67 0 10.67 7.13
Date Open High Low Vol Cls adjCls
04-09-29 10.68 10.68 10.68 0 10.68 7.11
04-09-28 10.72 10.72 10.72 0 10.72 7.14
04-09-27 10.72 10.72 10.72 0 10.72 7.14
04-09-24 10.71 10.71 10.71 0 10.71 7.13
04-09-23 10.72 10.72 10.72 0 10.72 7.14
04-09-22 10.74 10.74 10.74 0 10.74 7.15
04-09-21 10.72 10.72 10.72 0 10.72 7.14
04-09-20 10.71 10.71 10.71 0 10.71 7.13
04-09-17 10.71 10.71 10.71 0 10.71 7.13
Date Open High Low Vol Cls adjCls
04-09-16 10.71 10.71 10.71 0 10.71 7.13
04-09-15 10.67 10.67 10.67 0 10.67 7.11
04-09-14 10.69 10.69 10.69 0 10.69 7.12
04-09-13 10.67 10.67 10.67 0 10.67 7.11
04-09-10 10.66 10.66 10.66 0 10.66 7.10
04-09-09 10.65 10.65 10.65 0 10.65 7.09
04-09-08 10.67 10.67 10.67 0 10.67 7.11
04-09-07 10.62 10.62 10.62 0 10.62 7.07
04-09-03 10.60 10.60 10.60 0 10.60 7.06
Date Open High Low Vol Cls adjCls
04-09-02 10.65 10.65 10.65 0 10.65 7.09
04-09-01 10.68 10.68 10.68 0 10.68 7.11
04-08-31 10.68 10.68 10.68 0 10.68 7.11
04-08-30 10.65 10.65 10.65 0 10.65 7.07
04-08-27 10.63 10.63 10.63 0 10.63 7.05
04-08-26 10.63 10.63 10.63 0 10.63 7.05
04-08-25 10.61 10.61 10.61 0 10.61 7.04
04-08-24 10.61 10.61 10.61 0 10.61 7.04
04-08-23 10.61 10.61 10.61 0 10.61 7.04
Date Open High Low Vol Cls adjCls
04-08-20 10.63 10.63 10.63 0 10.63 7.05
04-08-19 10.64 10.64 10.64 0 10.64 7.06
04-08-18 10.63 10.63 10.63 0 10.63 7.05
04-08-17 10.64 10.64 10.64 0 10.64 7.06
04-08-16 10.61 10.61 10.61 0 10.61 7.04
04-08-13 10.63 10.63 10.63 0 10.63 7.05
04-08-12 10.61 10.61 10.61 0 10.61 7.04
04-08-11 10.60 10.60 10.60 0 10.60 7.03
04-08-10 10.59 10.59 10.59 0 10.59 7.03
Date Open High Low Vol Cls adjCls
04-08-09 10.62 10.62 10.62 0 10.62 7.05
04-08-06 10.63 10.63 10.63 0 10.63 7.05
04-08-05 10.53 10.53 10.53 0 10.53 6.99
04-08-04 10.52 10.52 10.52 0 10.52 6.98
04-08-03 10.52 10.52 10.52 0 10.52 6.98
04-08-02 10.51 10.51 10.51 0 10.51 6.97
04-07-30 10.50 10.50 10.50 0 10.50 6.97
04-07-29 10.45 10.45 10.45 0 10.45 6.91
04-07-28 10.44 10.44 10.44 0 10.44 6.90
Date Open High Low Vol Cls adjCls
04-07-27 10.44 10.44 10.44 0 10.44 6.90
04-07-26 10.49 10.49 10.49 0 10.49 6.94
04-07-23 10.51 10.51 10.51 0 10.51 6.95
04-07-22 10.50 10.50 10.50 0 10.50 6.94
04-07-21 10.49 10.49 10.49 0 10.49 6.94
04-07-20 10.51 10.51 10.51 0 10.51 6.95
04-07-19 10.55 10.55 10.55 0 10.55 6.98
04-07-16 10.56 10.56 10.56 0 10.56 6.98
04-07-15 10.49 10.49 10.49 0 10.49 6.94
Date Open High Low Vol Cls adjCls
04-07-14 10.49 10.49 10.49 0 10.49 6.94
04-07-13 10.50 10.50 10.50 0 10.50 6.94
04-07-12 10.52 10.52 10.52 0 10.52 6.96
04-07-09 10.51 10.51 10.51 0 10.51 6.95
04-07-08 10.51 10.51 10.51 0 10.51 6.95
04-07-07 10.50 10.50 10.50 0 10.50 6.94
04-07-06 10.50 10.50 10.50 0 10.50 6.94
04-07-02 10.51 10.51 10.51 0 10.51 6.95
04-07-01 10.46 10.46 10.46 0 10.46 6.92
Date Open High Low Vol Cls adjCls
04-06-30 10.43 10.43 10.43 0 10.43 6.90
04-06-29 10.38 10.38 10.38 0 10.38 6.84
04-06-28 10.41 10.41 10.41 0 10.41 6.86
04-06-25 10.41 10.41 10.41 0 10.41 6.86
04-06-24 10.41 10.41 10.41 0 10.41 6.86
04-06-23 10.38 10.38 10.38 0 10.38 6.84
04-06-22 10.38 10.38 10.38 0 10.38 6.84
04-06-21 10.38 10.38 10.38 0 10.38 6.84
04-06-18 10.37 10.37 10.37 0 10.37 6.83
Date Open High Low Vol Cls adjCls
04-06-17 10.38 10.38 10.38 0 10.38 6.84
04-06-16 10.36 10.36 10.36 0 10.36 6.82
04-06-15 10.38 10.38 10.38 0 10.38 6.84
04-06-14 10.29 10.29 10.29 0 10.29 6.78
04-06-10 10.34 10.34 10.34 0 10.34 6.81
04-06-09 10.33 10.33 10.33 0 10.33 6.80
04-06-08 10.35 10.35 10.35 0 10.35 6.82
04-06-07 10.35 10.35 10.35 0 10.35 6.82
04-06-04 10.34 10.34 10.34 0 10.34 6.81
Date Open High Low Vol Cls adjCls
04-06-03 10.37 10.37 10.37 0 10.37 6.83
04-06-02 10.36 10.36 10.36 0 10.36 6.82
04-06-01 10.38 10.38 10.38 0 10.38 6.84
04-05-28 10.40 10.40 10.40 0 10.40 6.85
04-05-27 10.44 10.44 10.44 0 10.44 6.85
04-05-26 10.40 10.40 10.40 0 10.40 6.83
04-05-25 10.37 10.37 10.37 0 10.37 6.81
04-05-24 10.36 10.36 10.36 0 10.36 6.80
04-05-21 10.35 10.35 10.35 0 10.35 6.80
Date Open High Low Vol Cls adjCls
04-05-20 10.37 10.37 10.37 0 10.37 6.81
04-05-19 10.34 10.34 10.34 0 10.34 6.79
04-05-18 10.37 10.37 10.37 0 10.37 6.81
04-05-17 10.39 10.39 10.39 0 10.39 6.82
04-05-14 10.34 10.34 10.34 0 10.34 6.79
04-05-13 10.31 10.31 10.31 0 10.31 6.77
04-05-12 10.33 10.33 10.33 0 10.33 6.78
04-05-11 10.34 10.34 10.34 0 10.34 6.79
04-05-10 10.33 10.33 10.33 0 10.33 6.78
Date Open High Low Vol Cls adjCls
04-05-07 10.33 10.33 10.33 0 10.33 6.78
04-05-06 10.43 10.43 10.43 0 10.43 6.85
04-05-05 10.45 10.45 10.45 0 10.45 6.86
04-05-04 10.47 10.47 10.47 0 10.47 6.87
04-05-03 10.49 10.49 10.49 0 10.49 6.89
04-04-30 10.49 10.49 10.49 0 10.49 6.89
04-04-29 10.48 10.48 10.48 0 10.48 6.86
04-04-28 10.51 10.51 10.51 0 10.51 6.88
04-04-27 10.55 10.55 10.55 0 10.55 6.90
Date Open High Low Vol Cls adjCls
04-04-26 10.53 10.53 10.53 0 10.53 6.89
04-04-23 10.53 10.53 10.53 0 10.53 6.89
04-04-22 10.57 10.57 10.57 0 10.57 6.92
04-04-21 10.54 10.54 10.54 0 10.54 6.90
04-04-20 10.56 10.56 10.56 0 10.56 6.91
04-04-19 10.58 10.58 10.58 0 10.58 6.92
04-04-16 10.59 10.59 10.59 0 10.59 6.93
04-04-15 10.56 10.56 10.56 0 10.56 6.91
04-04-14 10.57 10.57 10.57 0 10.57 6.92
Date Open High Low Vol Cls adjCls
04-04-13 10.60 10.60 10.60 0 10.60 6.94
04-04-12 10.65 10.65 10.65 0 10.65 6.97
04-04-08 10.67 10.67 10.67 0 10.67 6.98
04-04-07 10.68 10.68 10.68 0 10.68 6.99
04-04-06 10.68 10.68 10.68 0 10.68 6.99
04-04-05 10.65 10.65 10.65 0 10.65 6.97
04-04-02 10.69 10.69 10.69 0 10.69 6.99
04-04-01 10.80 10.80 10.80 0 10.80 7.07
04-03-31 10.83 10.83 10.83 0 10.83 7.09
Date Open High Low Vol Cls adjCls
04-03-30 10.81 10.81 10.81 0 10.81 7.05
04-03-29 10.81 10.81 10.81 0 10.81 7.05
04-03-26 10.83 10.83 10.83 0 10.83 7.06
04-03-25 10.88 10.88 10.88 0 10.88 7.09
04-03-24 10.89 10.89 10.89 0 10.89 7.10
04-03-23 10.89 10.89 10.89 0 10.89 7.10
04-03-22 10.88 10.88 10.88 0 10.88 7.09
04-03-19 10.86 10.86 10.86 0 10.86 7.08
04-03-18 10.88 10.88 10.88 0 10.88 7.09
Date Open High Low Vol Cls adjCls
04-03-17 10.91 10.91 10.91 0 10.91 7.11
04-03-16 10.91 10.91 10.91 0 10.91 7.11
04-03-15 10.87 10.87 10.87 0 10.87 7.09
04-03-12 10.88 10.88 10.88 0 10.88 7.09
04-03-11 10.89 10.89 10.89 0 10.89 7.10
04-03-10 10.89 10.89 10.89 0 10.89 7.10
04-03-09 10.90 10.90 10.90 0 10.90 7.10
04-03-08 10.88 10.88 10.88 0 10.88 7.09
04-03-05 10.85 10.85 10.85 0 10.85 7.07
Date Open High Low Vol Cls adjCls
04-03-04 10.76 10.76 10.76 0 10.76 7.01
04-03-03 10.75 10.75 10.75 0 10.75 7.01
04-03-02 10.75 10.75 10.75 0 10.75 7.01
04-03-01 10.78 10.78 10.78 0 10.78 7.03
04-02-27 10.78 10.78 10.78 0 10.78 7.03
04-02-26 10.75 10.75 10.75 0 10.75 6.98
04-02-25 10.77 10.77 10.77 0 10.77 7.00
04-02-24 10.76 10.76 10.76 0 10.76 6.99
04-02-23 10.75 10.75 10.75 0 10.75 6.98
Date Open High Low Vol Cls adjCls
04-02-20 10.73 10.73 10.73 0 10.73 6.97
04-02-19 10.75 10.75 10.75 0 10.75 6.98
04-02-18 10.76 10.76 10.76 0 10.76 6.99
04-02-17 10.76 10.76 10.76 0 10.76 6.99
04-02-13 10.76 10.76 10.76 0 10.76 6.99
04-02-12 10.74 10.74 10.74 0 10.74 6.98
04-02-11 10.76 10.76 10.76 0 10.76 6.99
04-02-10 10.72 10.72 10.72 0 10.72 6.96
04-02-09 10.74 10.74 10.74 0 10.74 6.98
Date Open High Low Vol Cls adjCls
04-02-06 10.72 10.72 10.72 0 10.72 6.96
04-02-05 10.68 10.68 10.68 0 10.68 6.94
04-02-04 10.71 10.71 10.71 0 10.71 6.96
04-02-03 10.72 10.72 10.72 0 10.72 6.96
04-02-02 10.69 10.69 10.69 0 10.69 6.94
04-01-30 10.70 10.70 10.70 0 10.70 6.95
04-01-29 10.67 10.67 10.67 0 10.67 6.91
04-01-28 10.68 10.68 10.68 0 10.68 6.91
04-01-27 10.74 10.74 10.74 0 10.74 6.95
Date Open High Low Vol Cls adjCls
04-01-26 10.71 10.71 10.71 0 10.71 6.93
04-01-23 10.74 10.74 10.74 0 10.74 6.95
04-01-22 10.79 10.79 10.79 0 10.79 6.98
04-01-21 10.76 10.76 10.76 0 10.76 6.96
04-01-20 10.75 10.75 10.75 0 10.75 6.96
04-01-16 10.76 10.76 10.76 0 10.76 6.96
04-01-15 10.78 10.78 10.78 0 10.78 6.98
04-01-14 10.78 10.78 10.78 0 10.78 6.98
04-01-13 10.77 10.77 10.77 0 10.77 6.97
Date Open High Low Vol Cls adjCls
04-01-12 10.75 10.75 10.75 0 10.75 6.96
04-01-09 10.75 10.75 10.75 0 10.75 6.96
04-01-08 10.66 10.66 10.66 0 10.66 6.90
04-01-07 10.66 10.66 10.66 0 10.66 6.90
04-01-06 10.65 10.65 10.65 0 10.65 6.89
04-01-05 10.59 10.59 10.59 0 10.59 6.85
04-01-02 10.59 10.59 10.59 0 10.59 6.85
03-12-31 10.65 10.65 10.65 0 10.65 6.89
03-12-30 10.64 10.64 10.64 0 10.64 6.86
Date Open High Low Vol Cls adjCls
03-12-29 10.65 10.65 10.65 0 10.65 6.87
03-12-26 10.69 10.69 10.69 0 10.69 6.89
03-12-24 10.67 10.67 10.67 0 10.67 6.88
03-12-23 10.63 10.63 10.63 0 10.63 6.86
03-12-22 10.68 10.68 10.68 0 10.68 6.89
03-12-19 10.70 10.70 10.70 0 10.70 6.90
03-12-18 10.69 10.69 10.69 0 10.69 6.89
03-12-17 10.67 10.67 10.67 0 10.67 6.88
03-12-16 10.66 10.66 10.66 0 10.66 6.87
Date Open High Low Vol Cls adjCls
03-12-15 10.63 10.63 10.63 0 10.63 6.86
03-12-12 10.65 10.65 10.65 0 10.65 6.87
03-12-11 10.65 10.65 10.65 0 10.65 6.87
03-12-10 10.61 10.61 10.61 0 10.61 6.84
03-12-09 10.59 10.59 10.59 0 10.59 6.83
03-12-08 10.62 10.62 10.62 0 10.62 6.85
03-12-05 10.65 10.65 10.65 0 10.65 6.87
03-12-04 10.57 10.57 10.57 0 10.57 6.82
03-12-03 10.54 10.54 10.54 0 10.54 6.80
Date Open High Low Vol Cls adjCls
03-12-02 10.56 10.56 10.56 0 10.56 6.81
03-12-01 10.55 10.55 10.55 0 10.55 6.80
03-11-28 10.58 10.58 10.58 0 10.58 6.82
03-11-26 10.62 10.62 10.62 0 10.62 6.83
03-11-25 10.65 10.65 10.65 0 10.65 6.85
03-11-24 10.63 10.63 10.63 0 10.63 6.83
03-11-21 10.67 10.67 10.67 0 10.67 6.86
03-11-20 10.67 10.67 10.67 0 10.67 6.86
03-11-19 10.64 10.64 10.64 0 10.64 6.84
Date Open High Low Vol Cls adjCls
03-11-18 10.68 10.68 10.68 0 10.68 6.87
03-11-17 10.67 10.67 10.67 0 10.67 6.86
03-11-14 10.65 10.65 10.65 0 10.65 6.85
03-11-13 10.62 10.62 10.62 0 10.62 6.83
03-11-12 10.55 10.55 10.55 0 10.55 6.78
03-11-11 10.52 10.52 10.52 0 10.52 6.76
03-11-10 10.52 10.52 10.52 0 10.52 6.76
03-11-07 10.52 10.52 10.52 0 10.52 6.76
03-11-06 10.54 10.54 10.54 0 10.54 6.78
Date Open High Low Vol Cls adjCls
03-11-05 10.57 10.57 10.57 0 10.57 6.79
03-11-04 10.60 10.60 10.60 0 10.60 6.81
03-11-03 10.57 10.57 10.57 0 10.57 6.79
03-10-31 10.60 10.60 10.60 0 10.60 6.81
03-10-30 10.58 10.58 10.58 0 10.58 6.78
03-10-29 10.61 10.61 10.61 0 10.61 6.80
03-10-28 10.65 10.65 10.65 0 10.65 6.82
03-10-27 10.61 10.61 10.61 0 10.61 6.80
03-10-24 10.64 10.64 10.64 0 10.64 6.81
Date Open High Low Vol Cls adjCls
03-10-23 10.59 10.59 10.59 0 10.59 6.78
03-10-22 10.61 10.61 10.61 0 10.61 6.80
03-10-21 10.56 10.56 10.56 0 10.56 6.76
03-10-20 10.56 10.56 10.56 0 10.56 6.76
03-10-17 10.55 10.55 10.55 0 10.55 6.76
03-10-16 10.52 10.52 10.52 0 10.52 6.74
03-10-15 10.56 10.56 10.56 0 10.56 6.76
03-10-14 10.59 10.59 10.59 0 10.59 6.78
03-10-13 10.63 10.63 10.63 0 10.63 6.81
Date Open High Low Vol Cls adjCls
03-10-10 10.63 10.63 10.63 0 10.63 6.81
03-10-09 10.61 10.61 10.61 0 10.61 6.80
03-10-08 10.63 10.63 10.63 0 10.63 6.81
03-10-07 10.62 10.62 10.62 0 10.62 6.80
03-10-06 10.66 10.66 10.66 0 10.66 6.83
03-10-03 10.64 10.64 10.64 0 10.64 6.81
03-10-02 10.73 10.73 10.73 0 10.73 6.87
03-10-01 10.77 10.77 10.77 0 10.77 6.90
03-09-30 10.77 10.77 10.77 0 10.77 6.90
Date Open High Low Vol Cls adjCls
03-09-29 10.71 10.71 10.71 0 10.71 6.83
03-09-26 10.73 10.73 10.73 0 10.73 6.84
03-09-25 10.69 10.69 10.69 0 10.69 6.82
03-09-24 10.68 10.68 10.68 0 10.68 6.81
03-09-23 10.64 10.64 10.64 0 10.64 6.79
03-09-22 10.63 10.63 10.63 0 10.63 6.78
03-09-19 10.65 10.65 10.65 0 10.65 6.79
03-09-18 10.65 10.65 10.65 0 10.65 6.79
03-09-17 10.65 10.65 10.65 0 10.65 6.79
Date Open High Low Vol Cls adjCls
03-09-16 10.61 10.61 10.61 0 10.61 6.77
03-09-15 10.62 10.62 10.62 0 10.62 6.77
03-09-12 10.61 10.61 10.61 0 10.61 6.77
03-09-11 10.59 10.59 10.59 0 10.59 6.76
03-09-10 10.61 10.61 10.61 0 10.61 6.77
03-09-09 10.56 10.56 10.56 0 10.56 6.74
03-09-08 10.55 10.55 10.55 0 10.55 6.73
03-09-05 10.56 10.56 10.56 0 10.56 6.74
03-09-04 10.48 10.48 10.48 0 10.48 6.69
Date Open High Low Vol Cls adjCls
03-09-03 10.43 10.43 10.43 0 10.43 6.65
03-09-02 10.42 10.42 10.42 0 10.42 6.65
03-08-29 10.49 10.49 10.49 0 10.49 6.69
03-08-28 10.51 10.51 10.51 0 10.51 6.69
03-08-27 10.45 10.45 10.45 0 10.45 6.65
03-08-26 10.47 10.47 10.47 0 10.47 6.66
03-08-25 10.45 10.45 10.45 0 10.45 6.65
03-08-22 10.48 10.48 10.48 0 10.48 6.67
03-08-21 10.46 10.46 10.46 0 10.46 6.65
Date Open High Low Vol Cls adjCls
03-08-20 10.51 10.51 10.51 0 10.51 6.69
03-08-19 10.53 10.53 10.53 0 10.53 6.70
03-08-18 10.48 10.48 10.48 0 10.48 6.67
03-08-15 10.45 10.45 10.45 0 10.45 6.65
03-08-14 10.44 10.44 10.44 0 10.44 6.64
03-08-13 10.44 10.44 10.44 0 10.44 6.64
03-08-12 10.54 10.54 10.54 0 10.54 6.70
03-08-11 10.53 10.53 10.53 0 10.53 6.70
03-08-08 10.58 10.58 10.58 0 10.58 6.73
Date Open High Low Vol Cls adjCls
03-08-07 10.58 10.58 10.58 0 10.58 6.73
03-08-06 10.55 10.55 10.55 0 10.55 6.71
03-08-05 10.46 10.46 10.46 0 10.46 6.65
03-08-04 10.50 10.50 10.50 0 10.50 6.68
03-08-01 10.46 10.46 10.46 0 10.46 6.65
03-07-31 10.46 10.46 10.46 0 10.46 6.65
03-07-30 10.56 10.56 10.56 0 10.56 6.69
03-07-29 10.53 10.53 10.53 0 10.53 6.68
03-07-28 10.59 10.59 10.59 0 10.59 6.71
Date Open High Low Vol Cls adjCls
03-07-25 10.64 10.64 10.64 0 10.64 6.75
03-07-24 10.65 10.65 10.65 0 10.65 6.75
03-07-23 10.67 10.67 10.67 0 10.67 6.76
03-07-22 10.65 10.65 10.65 0 10.65 6.75
03-07-21 10.64 10.64 10.64 0 10.64 6.75
03-07-18 10.73 10.73 10.73 0 10.73 6.80
03-07-17 10.74 10.74 10.74 0 10.74 6.81
03-07-16 10.74 10.74 10.74 0 10.74 6.81
03-07-15 10.75 10.75 10.75 0 10.75 6.81
Date Open High Low Vol Cls adjCls
03-07-14 10.83 10.83 10.83 0 10.83 6.87
03-07-11 10.86 10.86 10.86 0 10.86 6.88
03-07-10 10.84 10.84 10.84 0 10.84 6.87
03-07-09 10.83 10.83 10.83 0 10.83 6.87
03-07-08 10.82 10.82 10.82 0 10.82 6.86
03-07-07 10.83 10.83 10.83 0 10.83 6.87
03-07-03 10.86 10.86 10.86 0 10.86 6.88
03-07-02 10.90 10.90 10.90 0 10.90 6.91
03-07-01 10.90 10.90 10.90 0 10.90 6.91
Date Open High Low Vol Cls adjCls
03-06-30 10.90 10.90 10.90 0 10.90 6.91
03-06-27 10.88 10.88 10.88 0 10.88 6.87
03-06-26 10.90 10.90 10.90 0 10.90 6.88
03-06-25 10.97 10.97 10.97 0 10.97 6.93
03-06-24 11.01 11.01 11.01 0 11.01 6.95
03-06-23 10.99 10.99 10.99 0 10.99 6.94
03-06-20 10.95 10.95 10.95 0 10.95 6.92
03-06-19 10.97 10.97 10.97 0 10.97 6.93
03-06-18 10.96 10.96 10.96 0 10.96 6.92
Date Open High Low Vol Cls adjCls
03-06-17 11.00 11.00 11.00 0 11.00 6.95
03-06-16 11.03 11.03 11.03 0 11.03 6.97
03-06-13 11.06 11.06 11.06 0 11.06 6.98
03-06-12 11.04 11.04 11.04 0 11.04 6.97
03-06-11 11.03 11.03 11.03 0 11.03 6.97
03-06-10 11.04 11.04 11.04 0 11.04 6.97
03-06-09 11.00 11.00 11.00 0 11.00 6.95
03-06-06 10.97 10.97 10.97 0 10.97 6.93
03-06-05 10.97 10.97 10.97 0 10.97 6.93
Date Open High Low Vol Cls adjCls
03-06-04 10.99 10.99 10.99 0 10.99 6.94
03-06-03 10.97 10.97 10.97 0 10.97 6.93
03-06-02 10.94 10.94 10.94 0 10.94 6.91
03-05-30 10.97 10.97 10.97 0 10.97 6.93
03-05-29 10.97 10.97 10.97 0 10.97 6.90
03-05-28 10.94 10.94 10.94 0 10.94 6.89
03-05-27 10.94 10.94 10.94 0 10.94 6.89
03-05-23 10.96 10.96 10.96 0 10.96 6.90
03-05-22 10.96 10.96 10.96 0 10.96 6.90
Date Open High Low Vol Cls adjCls
03-05-21 10.94 10.94 10.94 0 10.94 6.89
03-05-20 10.96 10.96 10.96 0 10.96 6.90
03-05-19 10.93 10.93 10.93 0 10.93 6.88
03-05-16 10.93 10.93 10.93 0 10.93 6.88
03-05-15 10.90 10.90 10.90 0 10.90 6.86
03-05-14 10.91 10.91 10.91 0 10.91 6.87
03-05-13 10.87 10.87 10.87 0 10.87 6.84
03-05-12 10.87 10.87 10.87 0 10.87 6.84
03-05-09 10.86 10.86 10.86 0 10.86 6.84
Date Open High Low Vol Cls adjCls
03-05-08 10.87 10.87 10.87 0 10.87 6.84
03-05-07 10.86 10.86 10.86 0 10.86 6.84
03-05-06 10.82 10.82 10.82 0 10.82 6.81
03-05-05 10.78 10.78 10.78 0 10.78 6.79
03-05-02 10.77 10.77 10.77 0 10.77 6.78
03-05-01 10.79 10.79 10.79 0 10.79 6.79
03-04-30 10.79 10.79 10.79 0 10.79 6.79
03-04-29 10.76 10.76 10.76 0 10.76 6.75
03-04-28 10.77 10.77 10.77 0 10.77 6.76
Date Open High Low Vol Cls adjCls
03-04-25 10.77 10.77 10.77 0 10.77 6.76
03-04-24 10.76 10.76 10.76 0 10.76 6.75
03-04-23 10.72 10.72 10.72 0 10.72 6.72
03-04-22 10.71 10.71 10.71 0 10.71 6.72
03-04-21 10.71 10.71 10.71 0 10.71 6.72
03-04-17 10.72 10.72 10.72 0 10.72 6.72
03-04-16 10.72 10.72 10.72 0 10.72 6.72
03-04-15 10.71 10.71 10.71 0 10.71 6.72
03-04-14 10.69 10.69 10.69 0 10.69 6.71
Date Open High Low Vol Cls adjCls
03-04-11 10.70 10.70 10.70 0 10.70 6.71
03-04-10 10.72 10.72 10.72 0 10.72 6.72
03-04-09 10.73 10.73 10.73 0 10.73 6.73
03-04-08 10.72 10.72 10.72 0 10.72 6.72
03-04-07 10.69 10.69 10.69 0 10.69 6.71
03-04-04 10.71 10.71 10.71 0 10.71 6.72
03-04-03 10.72 10.72 10.72 0 10.72 6.72
03-04-02 10.71 10.71 10.71 0 10.71 6.72
03-04-01 10.75 10.75 10.75 0 10.75 6.74
Date Open High Low Vol Cls adjCls
03-03-31 10.75 10.75 10.75 0 10.75 6.74
03-03-28 8.04 8.04 8.04 0 8.04 5.02
03-03-27 10.71 10.71 10.71 0 10.71 6.68
03-03-26 10.70 10.70 10.70 0 10.70 6.68
03-03-25 10.69 10.69 10.69 0 10.69 6.67
03-03-24 10.68 10.68 10.68 0 10.68 6.66
03-03-21 10.63 10.63 10.63 0 10.63 6.63
03-03-20 10.66 10.66 10.66 0 10.66 6.65
03-03-19 10.68 10.68 10.68 0 10.68 6.66
Date Open High Low Vol Cls adjCls
03-03-18 10.70 10.70 10.70 0 10.70 6.68
03-03-17 10.73 10.73 10.73 0 10.73 6.70
03-03-14 10.76 10.76 10.76 0 10.76 6.71
03-03-13 10.76 10.76 10.76 0 10.76 6.71
03-03-12 10.81 10.81 10.81 0 10.81 6.75
03-03-11 10.82 10.82 10.82 0 10.82 6.75
03-03-10 10.83 10.83 10.83 0 10.83 6.76
03-03-07 10.81 10.81 10.81 0 10.81 6.75
03-03-06 10.81 10.81 10.81 0 10.81 6.75
Date Open High Low Vol Cls adjCls
03-03-05 10.82 10.82 10.82 0 10.82 6.75
03-03-04 10.81 10.81 10.81 0 10.81 6.75
03-03-03 10.80 10.80 10.80 0 10.80 6.74
03-02-28 10.78 10.78 10.78 0 10.78 6.73
03-02-27 10.76 10.76 10.76 0 10.76 6.69
03-02-26 10.75 10.75 10.75 0 10.75 6.68
03-02-25 10.74 10.74 10.74 0 10.74 6.68
03-02-24 10.73 10.73 10.73 0 10.73 6.67
03-02-21 10.71 10.71 10.71 0 10.71 6.66
Date Open High Low Vol Cls adjCls
03-02-20 10.73 10.73 10.73 0 10.73 6.67
03-02-19 10.72 10.72 10.72 0 10.72 6.66
03-02-18 10.69 10.69 10.69 0 10.69 6.64
03-02-14 10.69 10.69 10.69 0 10.69 6.64
03-02-13 10.73 10.73 10.73 0 10.73 6.67
03-02-12 10.70 10.70 10.70 0 10.70 6.65
03-02-11 10.69 10.69 10.69 0 10.69 6.64
03-02-10 10.68 10.68 10.68 0 10.68 6.64
03-02-07 10.70 10.70 10.70 0 10.70 6.65
Date Open High Low Vol Cls adjCls
03-02-06 10.69 10.69 10.69 0 10.69 6.64
03-02-05 10.67 10.67 10.67 0 10.67 6.63
03-02-04 10.69 10.69 10.69 0 10.69 6.64
03-02-03 10.67 10.67 10.67 0 10.67 6.63
03-01-31 10.67 10.67 10.67 0 10.67 6.63
03-01-30 10.67 10.67 10.67 0 10.67 6.61
03-01-29 10.65 10.65 10.65 0 10.65 6.59
03-01-28 10.67 10.67 10.67 0 10.67 6.61
03-01-27 10.67 10.67 10.67 0 10.67 6.61
Date Open High Low Vol Cls adjCls
03-01-24 10.70 10.70 10.70 0 10.70 6.62
03-01-23 10.68 10.68 10.68 0 10.68 6.61
03-01-22 10.70 10.70 10.70 0 10.70 6.62
03-01-21 10.67 10.67 10.67 0 10.67 6.61
03-01-17 10.66 10.66 10.66 0 10.66 6.60
03-01-16 10.65 10.65 10.65 0 10.65 6.59
03-01-15 10.65 10.65 10.65 0 10.65 6.59
03-01-14 10.65 10.65 10.65 0 10.65 6.59
03-01-13 10.64 10.64 10.64 0 10.64 6.59
Date Open High Low Vol Cls adjCls
03-01-10 10.63 10.63 10.63 0 10.63 6.58
03-01-09 10.62 10.62 10.62 0 10.62 6.58
03-01-08 10.68 10.68 10.68 0 10.68 6.61
03-01-07 10.86 10.86 10.86 0 10.86 6.72
03-01-06 10.63 10.63 10.63 0 10.63 6.58
03-01-03 10.64 10.64 10.64 0 10.64 6.59
03-01-02 10.64 10.64 10.64 0 10.64 6.59
02-12-31 10.72 10.72 10.72 0 10.72 6.64
02-12-30 10.73 10.73 10.73 0 10.73 6.62
Date Open High Low Vol Cls adjCls
02-12-27 10.72 10.72 10.72 0 10.72 6.61
02-12-26 10.69 10.69 10.69 0 10.69 6.59
02-12-24 10.68 10.68 10.68 0 10.68 6.59
02-12-23 10.66 10.66 10.66 0 10.66 6.57
02-12-20 10.67 10.67 10.67 0 10.67 6.58
02-12-19 10.69 10.69 10.69 0 10.69 6.59
02-12-18 10.65 10.65 10.65 0 10.65 6.57
02-12-17 10.62 10.62 10.62 0 10.62 6.55
02-12-16 10.61 10.61 10.61 0 10.61 6.54
Date Open High Low Vol Cls adjCls
02-12-13 10.63 10.63 10.63 0 10.63 6.55
02-12-12 10.66 10.66 10.66 0 10.66 6.57
02-12-11 10.66 10.66 10.66 0 10.66 6.57
02-12-10 10.63 10.63 10.63 0 10.63 6.55
02-12-09 10.64 10.64 10.64 0 10.64 6.56
02-12-06 10.62 10.62 10.62 0 10.62 6.55
02-12-05 10.61 10.61 10.61 0 10.61 6.54
02-12-04 10.59 10.59 10.59 0 10.59 6.53
02-12-03 10.56 10.56 10.56 0 10.56 6.51
Date Open High Low Vol Cls adjCls
02-12-02 10.56 10.56 10.56 0 10.56 6.51
02-11-29 10.56 10.56 10.56 0 10.56 6.51
02-11-27 10.55 10.55 10.55 0 10.55 6.48
02-11-26 10.61 10.61 10.61 0 10.61 6.52
02-11-25 10.57 10.57 10.57 0 10.57 6.49
02-11-22 10.57 10.57 10.57 0 10.57 6.49
02-11-21 10.58 10.58 10.58 0 10.58 6.50
02-11-20 10.60 10.60 10.60 0 10.60 6.51
02-11-19 10.64 10.64 10.64 0 10.64 6.53
Date Open High Low Vol Cls adjCls
02-11-18 10.63 10.63 10.63 0 10.63 6.53
02-11-15 10.61 10.61 10.61 0 10.61 6.52
02-11-14 10.61 10.61 10.61 0 10.61 6.52
02-11-13 10.67 10.67 10.67 0 10.67 6.55
02-11-12 10.66 10.66 10.66 0 10.66 6.55
02-11-11 10.66 10.66 10.66 0 10.66 6.55
02-11-08 10.66 10.66 10.66 0 10.66 6.55
02-11-07 10.65 10.65 10.65 0 10.65 6.54
02-11-06 10.60 10.60 10.60 0 10.60 6.51
Date Open High Low Vol Cls adjCls
02-11-05 10.57 10.57 10.57 0 10.57 6.49
02-11-04 10.58 10.58 10.58 0 10.58 6.50
02-11-01 10.60 10.60 10.60 0 10.60 6.51
02-10-31 10.62 10.62 10.62 0 10.62 6.52
02-10-30 10.60 10.60 10.60 0 10.60 6.48
02-10-29 10.61 10.61 10.61 0 10.61 6.49
02-10-28 10.55 10.55 10.55 0 10.55 6.45
02-10-25 10.53 10.53 10.53 0 10.53 6.44
02-10-24 10.51 10.51 10.51 0 10.51 6.43
Date Open High Low Vol Cls adjCls
02-10-23 10.47 10.47 10.47 0 10.47 6.40
02-10-22 10.46 10.46 10.46 0 10.46 6.40
02-10-21 10.47 10.47 10.47 0 10.47 6.40
02-10-18 10.49 10.49 10.49 0 10.49 6.41
02-10-17 10.49 10.49 10.49 0 10.49 6.41
02-10-16 10.53 10.53 10.53 0 10.53 6.44
02-10-15 10.55 10.55 10.55 0 10.55 6.45
02-10-14 10.61 10.61 10.61 0 10.61 6.49
02-10-11 10.61 10.61 10.61 0 10.61 6.49
Date Open High Low Vol Cls adjCls
02-10-10 10.65 10.65 10.65 0 10.65 6.51
02-10-09 10.68 10.68 10.68 0 10.68 6.53
02-10-08 10.67 10.67 10.67 0 10.67 6.52
02-10-07 10.68 10.68 10.68 0 10.68 6.53
02-10-04 10.67 10.67 10.67 0 10.67 6.52
02-10-03 10.68 10.68 10.68 0 10.68 6.53
02-10-02 10.70 10.70 10.70 0 10.70 6.54
02-10-01 10.67 10.67 10.67 0 10.67 6.52
02-09-30 10.71 10.71 10.71 0 10.71 6.55
Date Open High Low Vol Cls adjCls
02-09-27 10.69 10.69 10.69 0 10.69 6.51
02-09-26 10.67 10.67 10.67 0 10.67 6.49
02-09-25 10.66 10.66 10.66 0 10.66 6.49
02-09-24 10.70 10.70 10.70 0 10.70 6.51
02-09-23 10.70 10.70 10.70 0 10.70 6.51
02-09-20 10.68 10.68 10.68 0 10.68 6.50
02-09-19 10.69 10.69 10.69 0 10.69 6.51
02-09-18 10.67 10.67 10.67 0 10.67 6.49
02-09-17 10.67 10.67 10.67 0 10.67 6.49
Date Open High Low Vol Cls adjCls
02-09-16 10.67 10.67 10.67 0 10.67 6.49
02-09-13 10.66 10.66 10.66 0 10.66 6.49
02-09-12 10.64 10.64 10.64 0 10.64 6.48
02-09-11 10.59 10.59 10.59 0 10.59 6.45
02-09-10 10.63 10.63 10.63 0 10.63 6.47
02-09-09 10.61 10.61 10.61 0 10.61 6.46
02-09-06 10.61 10.61 10.61 0 10.61 6.46
02-09-05 10.67 10.67 10.67 0 10.67 6.49
02-09-04 10.65 10.65 10.65 0 10.65 6.48
Date Open High Low Vol Cls adjCls
02-09-03 10.65 10.65 10.65 0 10.65 6.48
02-08-30 10.59 10.59 10.59 0 10.59 6.45
02-08-29 10.59 10.59 10.59 0 10.59 6.42
02-08-28 10.56 10.56 10.56 0 10.56 6.40
02-08-27 10.54 10.54 10.54 0 10.54 6.39
02-08-26 10.56 10.56 10.56 0 10.56 6.40
02-08-23 10.55 10.55 10.55 0 10.55 6.39
02-08-22 10.52 10.52 10.52 0 10.52 6.38
02-08-21 10.55 10.55 10.55 0 10.55 6.39
Date Open High Low Vol Cls adjCls
02-08-20 10.56 10.56 10.56 0 10.56 6.40
02-08-19 10.49 10.49 10.49 0 10.49 6.36
02-08-16 10.48 10.48 10.48 0 10.48 6.35
02-08-15 10.53 10.53 10.53 0 10.53 6.38
02-08-14 10.57 10.57 10.57 0 10.57 6.41
02-08-13 10.56 10.56 10.56 0 10.56 6.40
02-08-12 10.53 10.53 10.53 0 10.53 6.38
02-08-09 10.52 10.52 10.52 0 10.52 6.38
02-08-08 10.47 10.47 10.47 0 10.47 6.35
Date Open High Low Vol Cls adjCls
02-08-07 10.50 10.50 10.50 0 10.50 6.36
02-08-06 10.46 10.46 10.46 0 10.46 6.34
02-08-05 10.52 10.52 10.52 0 10.52 6.38
02-08-02 10.52 10.52 10.52 0 10.52 6.38
02-08-01 10.47 10.47 10.47 0 10.47 6.35
02-07-31 10.44 10.44 10.44 0 10.44 6.33
02-07-30 10.38 10.38 10.38 0 10.38 6.26
02-07-29 10.39 10.39 10.39 0 10.39 6.27
02-07-26 10.46 10.46 10.46 0 10.46 6.31
Date Open High Low Vol Cls adjCls
02-07-25 10.47 10.47 10.47 0 10.47 6.32
02-07-24 10.47 10.47 10.47 0 10.47 6.32
02-07-23 10.49 10.49 10.49 0 10.49 6.33
02-07-22 10.49 10.49 10.49 0 10.49 6.33
02-07-19 10.45 10.45 10.45 0 10.45 6.30
02-07-18 10.43 10.43 10.43 0 10.43 6.29
02-07-17 10.41 10.41 10.41 0 10.41 6.28
02-07-16 10.39 10.39 10.39 0 10.39 6.27
02-07-15 10.43 10.43 10.43 0 10.43 6.29
Date Open High Low Vol Cls adjCls
02-07-12 10.44 10.44 10.44 0 10.44 6.30
02-07-11 10.44 10.44 10.44 0 10.44 6.30
02-07-10 10.43 10.43 10.43 0 10.43 6.29
02-07-09 10.39 10.39 10.39 0 10.39 6.27
02-07-08 10.35 10.35 10.35 0 10.35 6.24
02-07-05 10.33 10.33 10.33 0 10.33 6.23
02-07-03 10.39 10.39 10.39 0 10.39 6.27
02-07-02 10.39 10.39 10.39 0 10.39 6.27
02-07-01 10.36 10.36 10.36 0 10.36 6.25
Date Open High Low Vol Cls adjCls
02-06-28 10.35 10.35 10.35 0 10.35 6.24
02-06-27 10.36 10.36 10.36 0 10.36 6.22
02-06-26 10.41 10.41 10.41 0 10.41 6.25
02-06-25 10.38 10.38 10.38 0 10.38 6.23
02-06-24 10.39 10.39 10.39 0 10.39 6.24
02-06-21 10.42 10.42 10.42 0 10.42 6.26
02-06-20 10.40 10.40 10.40 0 10.40 6.25
02-06-19 10.45 10.45 10.45 0 10.45 6.28
02-06-18 10.40 10.40 10.40 0 10.40 6.25
Date Open High Low Vol Cls adjCls
02-06-17 10.41 10.41 10.41 0 10.41 6.25
02-06-14 10.42 10.42 10.42 0 10.42 6.26
02-06-13 10.39 10.39 10.39 0 10.39 6.24
02-06-12 10.37 10.37 10.37 0 10.37 6.23
02-06-11 10.36 10.36 10.36 0 10.36 6.22
02-06-10 10.34 10.34 10.34 0 10.34 6.21
02-06-07 10.33 10.33 10.33 0 10.33 6.20
02-06-06 10.35 10.35 10.35 0 10.35 6.22
02-06-05 10.34 10.34 10.34 0 10.34 6.21
Date Open High Low Vol Cls adjCls
02-06-04 10.35 10.35 10.35 0 10.35 6.22
02-06-03 10.34 10.34 10.34 0 10.34 6.21
02-05-31 10.34 10.34 10.34 0 10.34 6.21
02-05-30 10.34 10.34 10.34 0 10.34 6.18
02-05-29 10.32 10.32 10.32 0 10.32 6.17
02-05-28 10.30 10.30 10.30 0 10.30 6.16
02-05-24 10.28 10.28 10.28 0 10.28 6.14
02-05-23 10.28 10.28 10.28 0 10.28 6.14
02-05-22 10.30 10.30 10.30 0 10.30 6.16
Date Open High Low Vol Cls adjCls
02-05-21 10.29 10.29 10.29 0 10.29 6.15
02-05-20 10.26 10.26 10.26 0 10.26 6.13
02-05-17 10.24 10.24 10.24 0 10.24 6.12
02-05-16 10.26 10.26 10.26 0 10.26 6.13
02-05-15 10.23 10.23 10.23 0 10.23 6.11
02-05-14 10.21 10.21 10.21 0 10.21 6.10
02-05-13 10.25 10.25 10.25 0 10.25 6.13
02-05-10 10.29 10.29 10.29 0 10.29 6.15
02-05-09 10.26 10.26 10.26 0 10.26 6.13
Date Open High Low Vol Cls adjCls
02-05-08 10.25 10.25 10.25 0 10.25 6.13
02-05-07 10.30 10.30 10.30 0 10.30 6.16
02-05-06 10.29 10.29 10.29 0 10.29 6.15
02-05-03 10.29 10.29 10.29 0 10.29 6.15
02-05-02 10.28 10.28 10.28 0 10.28 6.14
02-05-01 10.29 10.29 10.29 0 10.29 6.15
02-04-30 10.29 10.29 10.29 0 10.29 6.15
02-04-29 10.29 10.29 10.29 0 10.29 6.12
02-04-26 10.31 10.31 10.31 0 10.31 6.13
Date Open High Low Vol Cls adjCls
02-04-25 10.30 10.30 10.30 0 10.30 6.12
02-04-24 10.29 10.29 10.29 0 10.29 6.12
02-04-23 10.26 10.26 10.26 0 10.26 6.10
02-04-22 10.27 10.27 10.27 0 10.27 6.11
02-04-19 10.27 10.27 10.27 0 10.27 6.11
02-04-18 10.26 10.26 10.26 0 10.26 6.10
02-04-17 10.26 10.26 10.26 0 10.26 6.10
02-04-16 10.26 10.26 10.26 0 10.26 6.10
02-04-15 10.28 10.28 10.28 0 10.28 6.11
Date Open High Low Vol Cls adjCls
02-04-12 10.26 10.26 10.26 0 10.26 6.10
02-04-11 10.25 10.25 10.25 0 10.25 6.10
02-04-10 10.24 10.24 10.24 0 10.24 6.09
02-04-09 10.25 10.25 10.25 0 10.25 6.10
02-04-08 10.24 10.24 10.24 0 10.24 6.09
02-04-05 10.25 10.25 10.25 0 10.25 6.10
02-04-04 10.23 10.23 10.23 0 10.23 6.08
02-04-03 10.23 10.23 10.23 0 10.23 6.08
02-04-02 10.19 10.19 10.19 0 10.19 6.06
Date Open High Low Vol Cls adjCls
02-04-01 10.16 10.16 10.16 0 10.16 6.04
02-03-28 10.16 10.16 10.16 0 10.16 6.04
02-03-27 10.19 10.19 10.19 0 10.19 6.03
02-03-26 10.19 10.19 10.19 0 10.19 6.03
02-03-25 10.16 10.16 10.16 0 10.16 6.02
02-03-22 10.16 10.16 10.16 0 10.16 6.02
02-03-21 10.17 10.17 10.17 0 10.17 6.02
02-03-20 10.17 10.17 10.17 0 10.17 6.02
02-03-19 10.20 10.20 10.20 0 10.20 6.04
Date Open High Low Vol Cls adjCls
02-03-18 10.20 10.20 10.20 0 10.20 6.04
02-03-15 10.18 10.18 10.18 0 10.18 6.03
02-03-14 10.18 10.18 10.18 0 10.18 6.03
02-03-13 10.23 10.23 10.23 0 10.23 6.06
02-03-12 10.22 10.22 10.22 0 10.22 6.05
02-03-11 10.21 10.21 10.21 0 10.21 6.05
02-03-08 10.21 10.21 10.21 0 10.21 6.05
02-03-07 10.26 10.26 10.26 0 10.26 6.07
02-03-06 10.32 10.32 10.32 0 10.32 6.11
Date Open High Low Vol Cls adjCls
02-03-05 10.33 10.33 10.33 0 10.33 6.12
02-03-04 10.33 10.33 10.33 0 10.33 6.12
02-03-01 10.34 10.34 10.34 0 10.34 6.12
02-02-28 10.39 10.39 10.39 0 10.39 6.15
02-02-27 10.40 10.40 10.40 0 10.40 6.13
02-02-26 10.36 10.36 10.36 0 10.36 6.10
02-02-25 10.38 10.38 10.38 0 10.38 6.12
02-02-22 10.39 10.39 10.39 0 10.39 6.12
02-02-21 10.37 10.37 10.37 0 10.37 6.11
Date Open High Low Vol Cls adjCls
02-02-20 10.36 10.36 10.36 0 10.36 6.10
02-02-19 10.37 10.37 10.37 0 10.37 6.11
02-02-15 10.38 10.38 10.38 0 10.38 6.12
02-02-14 10.35 10.35 10.35 0 10.35 6.10
02-02-13 10.33 10.33 10.33 0 10.33 6.09
02-02-12 10.34 10.34 10.34 0 10.34 6.09
02-02-11 10.37 10.37 10.37 0 10.37 6.11
02-02-08 10.38 10.38 10.38 0 10.38 6.12
02-02-07 10.35 10.35 10.35 0 10.35 6.10
Date Open High Low Vol Cls adjCls
02-02-06 10.36 10.36 10.36 0 10.36 6.10
02-02-05 10.37 10.37 10.37 0 10.37 6.11
02-02-04 10.38 10.38 10.38 0 10.38 6.12
02-02-01 10.36 10.36 10.36 0 10.36 6.10
02-01-31 10.33 10.33 10.33 0 10.33 6.09
02-01-30 10.36 10.36 10.36 0 10.36 6.08
02-01-29 10.36 10.36 10.36 0 10.36 6.08
02-01-28 10.32 10.32 10.32 0 10.32 6.05
02-01-25 10.32 10.32 10.32 0 10.32 6.05
Date Open High Low Vol Cls adjCls
02-01-24 10.33 10.33 10.33 0 10.33 6.06
02-01-23 10.34 10.34 10.34 0 10.34 6.06
02-01-22 10.38 10.38 10.38 0 10.38 6.09
02-01-18 10.40 10.40 10.40 0 10.40 6.10
02-01-17 10.38 10.38 10.38 0 10.38 6.09
02-01-16 10.42 10.42 10.42 0 10.42 6.11
02-01-15 10.43 10.43 10.43 0 10.43 6.12
02-01-14 10.43 10.43 10.43 0 10.43 6.12
02-01-11 10.43 10.43 10.43 0 10.43 6.12
Date Open High Low Vol Cls adjCls
02-01-10 10.39 10.39 10.39 0 10.39 6.09
02-01-09 10.35 10.35 10.35 0 10.35 6.07
02-01-08 10.34 10.34 10.34 0 10.34 6.06
02-01-07 10.34 10.34 10.34 0 10.34 6.06
02-01-04 10.29 10.29 10.29 0 10.29 6.04
02-01-03 10.30 10.30 10.30 0 10.30 6.04
02-01-02 10.28 10.28 10.28 0 10.28 6.03
01-12-31 10.33 10.33 10.33 0 10.33 6.06
01-12-28 10.29 10.29 10.29 0 10.29 6.00
Date Open High Low Vol Cls adjCls
01-12-27 10.29 10.29 10.29 0 10.29 6.00
01-12-26 10.26 10.26 10.26 0 10.26 5.99
01-12-24 10.28 10.28 10.28 0 10.28 6.00
01-12-21 10.30 10.30 10.30 0 10.30 6.01
01-12-20 10.31 10.31 10.31 0 10.31 6.02
01-12-19 10.32 10.32 10.32 0 10.32 6.02
01-12-18 10.28 10.28 10.28 0 10.28 6.00
01-12-17 10.27 10.27 10.27 0 10.27 5.99
01-12-14 10.31 10.31 10.31 0 10.31 6.02
Date Open High Low Vol Cls adjCls
01-12-13 10.35 10.35 10.35 0 10.35 6.04
01-12-12 10.41 10.41 10.41 0 10.41 6.07
01-12-11 10.37 10.37 10.37 0 10.37 6.05
01-12-10 10.33 10.33 10.33 0 10.33 6.03
01-12-07 10.33 10.33 10.33 0 10.33 6.03
01-12-06 10.38 10.38 10.38 0 10.38 6.06
01-12-05 10.43 10.43 10.43 0 10.43 6.09
01-12-04 10.53 10.53 10.53 0 10.53 6.14
01-12-03 10.50 10.50 10.50 0 10.50 6.13
Date Open High Low Vol Cls adjCls
01-11-30 10.49 10.49 10.49 0 10.49 6.12
01-11-29 10.48 10.48 10.48 0 10.48 6.08
01-11-28 10.41 10.41 10.41 0 10.41 6.04
01-11-27 10.44 10.44 10.44 0 10.44 6.06
01-11-26 10.41 10.41 10.41 0 10.41 6.04
01-11-23 10.42 10.42 10.42 0 10.42 6.05
01-11-21 10.44 10.44 10.44 0 10.44 6.06
01-11-20 10.49 10.49 10.49 0 10.49 6.09
01-11-19 10.55 10.55 10.55 0 10.55 6.12
Date Open High Low Vol Cls adjCls
01-11-16 10.48 10.48 10.48 0 10.48 6.08
01-11-15 10.54 10.54 10.54 0 10.54 6.12
01-11-14 10.64 10.64 10.64 0 10.64 6.18
01-11-13 10.69 10.69 10.69 0 10.69 6.21
01-11-12 10.72 10.72 10.72 0 10.72 6.22
01-11-09 10.72 10.72 10.72 0 10.72 6.22
01-11-08 10.72 10.72 10.72 0 10.72 6.22
01-11-07 10.75 10.75 10.75 0 10.75 6.24
01-11-06 10.71 10.71 10.71 0 10.71 6.22
Date Open High Low Vol Cls adjCls
01-11-05 10.70 10.70 10.70 0 10.70 6.21
01-11-02 10.67 10.67 10.67 0 10.67 6.19
01-11-01 10.73 10.73 10.73 0 10.73 6.23
01-10-31 10.73 10.73 10.73 0 10.73 6.23