Western Asset Municipal High Income C (SMHLX)

13.93
-0.03 (-0.21%)
Exchange
NAS
PEGRatio
0.00

Western Asset Municipal High Income C (SMHLX) Historicals

Date Open High Low Vol Cls adjCls
17-01-20 13.93 13.93 13.93 0 13.93 13.93
17-01-19 13.96 13.96 13.96 0 13.96 13.96
17-01-18 14.04 14.04 14.04 0 14.04 14.04
17-01-17 14.05 14.05 14.05 0 14.05 14.05
17-01-13 14.04 14.04 14.04 0 14.04 14.04
17-01-12 14.06 14.06 14.06 0 14.06 14.06
17-01-11 14.01 14.01 14.01 0 14.01 14.01
17-01-10 13.99 13.99 13.99 0 13.99 13.99
17-01-09 13.98 13.98 13.98 0 13.98 13.98
Date Open High Low Vol Cls adjCls
17-01-06 13.97 13.97 13.97 0 13.97 13.97
17-01-05 13.96 13.96 13.96 0 13.96 13.96
17-01-04 13.91 13.91 13.91 0 13.91 13.91
17-01-03 13.90 13.90 13.90 0 13.90 13.90
16-12-30 13.90 13.90 13.90 0 13.90 13.90
16-12-29 13.90 13.90 13.90 0 13.90 13.86
16-12-28 13.88 13.88 13.88 0 13.88 13.84
16-12-27 13.87 13.87 13.87 0 13.87 13.83
16-12-23 13.87 13.87 13.87 0 13.87 13.83
Date Open High Low Vol Cls adjCls
16-12-22 13.86 13.86 13.86 0 13.86 13.82
16-12-21 13.86 13.86 13.86 0 13.86 13.82
16-12-20 13.85 13.85 13.85 0 13.85 13.81
16-12-19 13.85 13.85 13.85 0 13.85 13.81
16-12-16 13.84 13.84 13.84 0 13.84 13.80
16-12-15 13.85 13.85 13.85 0 13.85 13.81
16-12-14 13.90 13.90 13.90 0 13.90 13.86
16-12-13 13.90 13.90 13.90 0 13.90 13.86
16-12-12 13.92 13.92 13.92 0 13.92 13.88
Date Open High Low Vol Cls adjCls
16-12-09 13.94 13.94 13.94 0 13.94 13.90
16-12-08 13.95 13.95 13.95 0 13.95 13.91
16-12-07 13.95 13.95 13.95 0 13.95 13.91
16-12-06 13.85 13.85 13.85 0 13.85 13.81
16-12-05 13.84 13.84 13.84 0 13.84 13.80
16-12-02 13.83 13.83 13.83 0 13.83 13.79
16-12-01 13.82 13.82 13.82 0 13.82 13.78
16-11-30 13.89 13.89 13.89 0 13.89 13.85
16-11-29 13.96 13.96 13.96 0 13.96 13.88
Date Open High Low Vol Cls adjCls
16-11-28 13.98 13.98 13.98 0 13.98 13.90
16-11-25 14.00 14.00 14.00 0 14.00 13.92
16-11-23 14.00 14.00 14.00 0 14.00 13.92
16-11-22 14.01 14.01 14.01 0 14.01 13.93
16-11-21 14.44 14.44 14.44 0 14.44 14.35
16-11-18 14.07 14.07 14.07 0 14.07 13.99
16-11-17 14.13 14.13 14.13 0 14.13 14.05
16-11-16 14.15 14.15 14.15 0 14.15 14.07
16-11-15 14.16 14.16 14.16 0 14.16 14.08
Date Open High Low Vol Cls adjCls
16-11-14 14.21 14.21 14.21 0 14.21 14.13
16-11-11 14.36 14.36 14.36 0 14.36 14.27
16-11-10 14.37 14.37 14.37 0 14.37 14.28
16-11-09 14.46 14.46 14.46 0 14.46 14.37
16-11-08 14.55 14.55 14.55 0 14.55 14.46
16-11-07 14.55 14.55 14.55 0 14.55 14.46
16-11-04 14.55 14.55 14.55 0 14.55 14.46
16-11-03 14.55 14.55 14.55 0 14.55 14.46
16-11-02 14.55 14.55 14.55 0 14.55 14.46
Date Open High Low Vol Cls adjCls
16-11-01 14.54 14.54 14.54 0 14.54 14.45
16-10-31 14.54 14.54 14.54 0 14.54 14.45
16-10-28 14.54 14.54 14.54 0 14.54 14.41
16-10-27 14.54 14.54 14.54 0 14.54 14.41
16-10-26 14.57 14.57 14.57 0 14.57 14.44
16-10-25 14.58 14.58 14.58 0 14.58 14.45
16-10-24 14.60 14.60 14.60 0 14.60 14.47
16-10-21 14.60 14.60 14.60 0 14.60 14.47
16-10-20 14.60 14.60 14.60 0 14.60 14.47
Date Open High Low Vol Cls adjCls
16-10-19 14.60 14.60 14.60 0 14.60 14.47
16-10-18 14.61 14.61 14.61 0 14.61 14.48
16-10-17 14.62 14.62 14.62 0 14.62 14.49
16-10-14 14.62 14.62 14.62 0 14.62 14.49
16-10-13 14.63 14.63 14.63 0 14.63 14.50
16-10-12 14.64 14.64 14.64 0 14.64 14.51
16-10-11 14.65 14.65 14.65 0 14.65 14.52
16-10-10 14.67 14.67 14.67 0 14.67 14.54
16-10-07 14.67 14.67 14.67 0 14.67 14.54
Date Open High Low Vol Cls adjCls
16-10-06 14.67 14.67 14.67 0 14.67 14.54
16-10-05 14.69 14.69 14.69 0 14.69 14.56
16-10-04 14.72 14.72 14.72 0 14.72 14.59
16-10-03 14.73 14.73 14.73 0 14.73 14.60
16-09-30 14.74 14.74 14.74 0 14.74 14.61
16-09-29 14.75 14.75 14.75 0 14.75 14.58
16-09-28 14.75 14.75 14.75 0 14.75 14.58
16-09-27 14.76 14.76 14.76 0 14.76 14.59
16-09-26 14.75 14.75 14.75 0 14.75 14.58
Date Open High Low Vol Cls adjCls
16-09-23 14.75 14.75 14.75 0 14.75 14.58
16-09-22 14.75 14.75 14.75 0 14.75 14.58
16-09-21 14.75 14.75 14.75 0 14.75 14.58
16-09-20 14.75 14.75 14.75 0 14.75 14.58
16-09-19 14.75 14.75 14.75 0 14.75 14.58
16-09-16 14.76 14.76 14.76 0 14.76 14.59
16-09-15 14.76 14.76 14.76 0 14.76 14.59
16-09-14 14.76 14.76 14.76 0 14.76 14.59
16-09-13 14.77 14.77 14.77 0 14.77 14.60
Date Open High Low Vol Cls adjCls
16-09-12 14.80 14.80 14.80 0 14.80 14.63
16-09-09 14.80 14.80 14.80 0 14.80 14.63
16-09-08 14.81 14.81 14.81 0 14.81 14.64
16-09-07 14.81 14.81 14.81 0 14.81 14.64
16-09-06 14.81 14.81 14.81 0 14.81 14.64
16-09-02 14.81 14.81 14.81 0 14.81 14.64
16-09-01 14.81 14.81 14.81 0 14.81 14.64
16-08-31 14.81 14.81 14.81 0 14.81 14.64
16-08-30 14.82 14.82 14.82 0 14.82 14.61
Date Open High Low Vol Cls adjCls
16-08-29 14.83 14.83 14.83 0 14.83 14.62
16-08-26 14.83 14.83 14.83 0 14.83 14.62
16-08-25 14.82 14.82 14.82 0 14.82 14.61
16-08-24 14.82 14.82 14.82 0 14.82 14.61
16-08-23 14.82 14.82 14.82 0 14.82 14.61
16-08-22 14.82 14.82 14.82 0 14.82 14.61
16-08-19 14.81 14.81 14.81 0 14.81 14.60
16-08-18 14.80 14.80 14.80 0 14.80 14.59
16-08-17 14.80 14.80 14.80 0 14.80 14.59
Date Open High Low Vol Cls adjCls
16-08-16 14.80 14.80 14.80 0 14.80 14.59
16-08-15 14.79 14.79 14.79 0 14.79 14.58
16-08-12 14.79 14.79 14.79 0 14.79 14.58
16-08-11 14.79 14.79 14.79 0 14.79 14.58
16-08-10 14.79 14.79 14.79 0 14.79 14.58
16-08-09 14.79 14.79 14.79 0 14.79 14.58
16-08-08 14.78 14.78 14.78 0 14.78 14.57
16-08-05 14.79 14.79 14.79 0 14.79 14.58
16-08-04 14.79 14.79 14.79 0 14.79 14.58
Date Open High Low Vol Cls adjCls
16-08-03 14.78 14.78 14.78 0 14.78 14.57
16-08-02 14.79 14.79 14.79 0 14.79 14.58
16-08-01 14.80 14.80 14.80 0 14.80 14.59
16-07-29 14.80 14.80 14.80 0 14.80 14.59
16-07-28 14.80 14.80 14.80 0 14.80 14.55
16-07-27 14.81 14.81 14.81 0 14.81 14.56
16-07-26 14.81 14.81 14.81 0 14.81 14.56
16-07-25 14.80 14.80 14.80 0 14.80 14.55
16-07-22 14.80 14.80 14.80 0 14.80 14.55
Date Open High Low Vol Cls adjCls
16-07-21 14.80 14.80 14.80 0 14.80 14.55
16-07-20 14.81 14.81 14.81 0 14.81 14.56
16-07-19 14.81 14.81 14.81 0 14.81 14.56
16-07-18 14.81 14.81 14.81 0 14.81 14.56
16-07-15 14.81 14.81 14.81 0 14.81 14.56
16-07-14 14.83 14.83 14.83 0 14.83 14.58
16-07-13 14.82 14.82 14.82 0 14.82 14.57
16-07-12 14.82 14.82 14.82 0 14.82 14.57
16-07-11 14.83 14.83 14.83 0 14.83 14.58
Date Open High Low Vol Cls adjCls
16-07-08 14.83 14.83 14.83 0 14.83 14.58
16-07-07 14.84 14.84 14.84 0 14.84 14.59
16-07-06 14.85 14.85 14.85 0 14.85 14.60
16-07-05 14.84 14.84 14.84 0 14.84 14.59
16-07-01 14.83 14.83 14.83 0 14.83 14.58
16-06-30 14.84 14.84 14.84 0 14.84 14.59
16-06-29 14.84 14.84 14.84 0 14.84 14.55
16-06-28 14.83 14.83 14.83 0 14.83 14.54
16-06-27 14.83 14.83 14.83 0 14.83 14.54
Date Open High Low Vol Cls adjCls
16-06-24 14.80 14.80 14.80 0 14.80 14.51
16-06-23 14.73 14.73 14.73 0 14.73 14.44
16-06-22 14.73 14.73 14.73 0 14.73 14.44
16-06-21 14.73 14.73 14.73 0 14.73 14.44
16-06-20 14.74 14.74 14.74 0 14.74 14.45
16-06-17 14.74 14.74 14.74 0 14.74 14.45
16-06-16 14.74 14.74 14.74 0 14.74 14.45
16-06-15 14.71 14.71 14.71 0 14.71 14.42
16-06-14 14.71 14.71 14.71 0 14.71 14.42
Date Open High Low Vol Cls adjCls
16-06-13 14.69 14.69 14.69 0 14.69 14.40
16-06-10 14.69 14.69 14.69 0 14.69 14.40
16-06-09 14.67 14.67 14.67 0 14.67 14.38
16-06-08 14.63 14.63 14.63 0 14.63 14.34
16-06-07 14.63 14.63 14.63 0 14.63 14.34
16-06-06 14.62 14.62 14.62 0 14.62 14.33
16-06-03 14.62 14.62 14.62 0 14.62 14.33
16-06-02 14.61 14.61 14.61 0 14.61 14.32
16-06-01 14.61 14.61 14.61 0 14.61 14.32
Date Open High Low Vol Cls adjCls
16-05-31 14.61 14.61 14.61 0 14.61 14.32
16-05-27 14.61 14.61 14.61 0 14.61 14.28
16-05-26 14.61 14.61 14.61 0 14.61 14.28
16-05-25 14.61 14.61 14.61 0 14.61 14.28
16-05-24 14.62 14.62 14.62 0 14.62 14.29
16-05-23 14.62 14.62 14.62 0 14.62 14.29
16-05-20 14.62 14.62 14.62 0 14.62 14.29
16-05-19 14.62 14.62 14.62 0 14.62 14.29
16-05-18 14.62 14.62 14.62 0 14.62 14.29
Date Open High Low Vol Cls adjCls
16-05-17 14.62 14.62 14.62 0 14.62 14.29
16-05-16 14.62 14.62 14.62 0 14.62 14.29
16-05-13 14.61 14.61 14.61 0 14.61 14.28
16-05-12 14.61 14.61 14.61 0 14.61 14.28
16-05-11 14.61 14.61 14.61 0 14.61 14.28
16-05-10 14.60 14.60 14.60 0 14.60 14.27
16-05-09 14.60 14.60 14.60 0 14.60 14.27
16-05-06 14.60 14.60 14.60 0 14.60 14.27
16-05-05 14.60 14.60 14.60 0 14.60 14.27
Date Open High Low Vol Cls adjCls
16-05-04 14.59 14.59 14.59 0 14.59 14.26
16-05-03 14.59 14.59 14.59 0 14.59 14.26
16-05-02 14.58 14.58 14.58 0 14.58 14.25
16-04-29 14.58 14.58 14.58 0 14.58 14.25
16-04-28 14.56 14.56 14.56 0 14.56 14.20
16-04-27 14.55 14.55 14.55 0 14.55 14.19
16-04-26 14.55 14.55 14.55 0 14.55 14.19
16-04-25 14.55 14.55 14.55 0 14.55 14.19
16-04-22 14.55 14.55 14.55 0 14.55 14.19
Date Open High Low Vol Cls adjCls
16-04-21 14.55 14.55 14.55 0 14.55 14.19
16-04-20 14.57 14.57 14.57 0 14.57 14.21
16-04-19 14.57 14.57 14.57 0 14.57 14.21
16-04-18 14.57 14.57 14.57 0 14.57 14.21
16-04-15 14.57 14.57 14.57 0 14.57 14.21
16-04-14 14.57 14.57 14.57 0 14.57 14.21
16-04-13 14.56 14.56 14.56 0 14.56 14.20
16-04-12 14.56 14.56 14.56 0 14.56 14.20
16-04-11 14.56 14.56 14.56 0 14.56 14.20
Date Open High Low Vol Cls adjCls
16-04-08 14.56 14.56 14.56 0 14.56 14.20
16-04-07 14.55 14.55 14.55 0 14.55 14.19
16-04-06 14.55 14.55 14.55 0 14.55 14.19
16-04-05 14.55 14.55 14.55 0 14.55 14.19
16-04-04 14.51 14.51 14.51 0 14.51 14.15
16-04-01 14.49 14.49 14.49 0 14.49 14.13
16-03-31 14.50 14.50 14.50 0 14.50 14.14
16-03-30 14.47 14.47 14.47 0 14.47 14.07
16-03-29 14.47 14.47 14.47 0 14.47 14.07
Date Open High Low Vol Cls adjCls
16-03-28 14.46 14.46 14.46 0 14.46 14.06
16-03-24 14.45 14.45 14.45 0 14.45 14.05
16-03-23 14.45 14.45 14.45 0 14.45 14.05
16-03-22 14.45 14.45 14.45 0 14.45 14.05
16-03-21 14.45 14.45 14.45 0 14.45 14.05
16-03-18 14.45 14.45 14.45 0 14.45 14.05
16-03-17 14.45 14.45 14.45 0 14.45 14.05
16-03-16 14.42 14.42 14.42 0 14.42 14.02
16-03-15 14.42 14.42 14.42 0 14.42 14.02
Date Open High Low Vol Cls adjCls
16-03-14 14.41 14.41 14.41 0 14.41 14.01
16-03-11 14.41 14.41 14.41 0 14.41 14.01
16-03-10 14.41 14.41 14.41 0 14.41 14.01
16-03-09 14.40 14.40 14.40 0 14.40 14.00
16-03-08 14.40 14.40 14.40 0 14.40 14.00
16-03-07 14.39 14.39 14.39 0 14.39 13.99
16-03-04 14.39 14.39 14.39 0 14.39 13.99
16-03-03 14.39 14.39 14.39 0 14.39 13.99
16-03-02 14.37 14.37 14.37 0 14.37 13.97
Date Open High Low Vol Cls adjCls
16-03-01 14.38 14.38 14.38 0 14.38 13.98
16-02-29 14.38 14.38 14.38 0 14.38 13.98
16-02-26 14.38 14.38 14.38 0 14.38 13.94
16-02-25 14.39 14.39 14.39 0 14.39 13.95
16-02-24 14.38 14.38 14.38 0 14.38 13.94
16-02-23 14.39 14.39 14.39 0 14.39 13.95
16-02-22 14.40 14.40 14.40 0 14.40 13.96
16-02-19 14.39 14.39 14.39 0 14.39 13.95
16-02-18 14.40 14.40 14.40 0 14.40 13.96
Date Open High Low Vol Cls adjCls
16-02-17 14.41 14.41 14.41 0 14.41 13.97
16-02-16 14.43 14.43 14.43 0 14.43 13.99
16-02-12 14.45 14.45 14.45 0 14.45 14.01
16-02-11 14.45 14.45 14.45 0 14.45 14.01
16-02-10 14.44 14.44 14.44 0 14.44 14.00
16-02-09 14.44 14.44 14.44 0 14.44 14.00
16-02-08 14.43 14.43 14.43 0 14.43 13.99
16-02-05 14.42 14.42 14.42 0 14.42 13.98
16-02-04 14.42 14.42 14.42 0 14.42 13.98
Date Open High Low Vol Cls adjCls
16-02-03 14.41 14.41 14.41 0 14.41 13.97
16-02-02 14.41 14.41 14.41 0 14.41 13.97
16-02-01 14.41 14.41 14.41 0 14.41 13.97
16-01-29 14.41 14.41 14.41 0 14.41 13.97
16-01-28 14.39 14.39 14.39 0 14.39 13.91
16-01-27 14.39 14.39 14.39 0 14.39 13.91
16-01-26 14.41 14.41 14.41 0 14.41 13.93
16-01-25 14.40 14.40 14.40 0 14.40 13.92
16-01-22 14.41 14.41 14.41 0 14.41 13.93
Date Open High Low Vol Cls adjCls
16-01-21 14.39 14.39 14.39 0 14.39 13.91
16-01-20 14.39 14.39 14.39 0 14.39 13.91
16-01-19 14.38 14.38 14.38 0 14.38 13.90
16-01-15 14.37 14.37 14.37 0 14.37 13.89
16-01-14 14.35 14.35 14.35 0 14.35 13.87
16-01-13 14.35 14.35 14.35 0 14.35 13.87
16-01-12 14.36 14.36 14.36 0 14.36 13.88
16-01-11 14.36 14.36 14.36 0 14.36 13.88
16-01-08 14.36 14.36 14.36 0 14.36 13.88
Date Open High Low Vol Cls adjCls
16-01-07 14.36 14.36 14.36 0 14.36 13.88
16-01-06 14.35 14.35 14.35 0 14.35 13.87
16-01-05 14.31 14.31 14.31 0 14.31 13.83
16-01-04 14.29 14.29 14.29 0 14.29 13.82
15-12-31 14.26 14.26 14.26 0 14.26 13.79
15-12-30 14.28 14.28 14.28 0 14.28 13.76
15-12-29 14.29 14.29 14.29 0 14.29 13.77
15-12-28 14.30 14.30 14.30 0 14.30 13.78
15-12-24 14.29 14.29 14.29 0 14.29 13.77
Date Open High Low Vol Cls adjCls
15-12-23 14.29 14.29 14.29 0 14.29 13.77
15-12-22 14.29 14.29 14.29 0 14.29 13.77
15-12-21 14.29 14.29 14.29 0 14.29 13.77
15-12-18 14.29 14.29 14.29 0 14.29 13.77
15-12-17 14.27 14.27 14.27 0 14.27 13.75
15-12-16 14.25 14.25 14.25 0 14.25 13.73
15-12-15 14.25 14.25 14.25 0 14.25 13.73
15-12-14 14.27 14.27 14.27 0 14.27 13.75
15-12-11 14.27 14.27 14.27 0 14.27 13.75
Date Open High Low Vol Cls adjCls
15-12-10 14.25 14.25 14.25 0 14.25 13.73
15-12-09 14.24 14.24 14.24 0 14.24 13.72
15-12-08 14.23 14.23 14.23 0 14.23 13.71
15-12-07 14.22 14.22 14.22 0 14.22 13.71
15-12-04 14.20 14.20 14.20 0 14.20 13.69
15-12-03 14.20 14.20 14.20 0 14.20 13.69
15-12-02 14.21 14.21 14.21 0 14.21 13.70
15-12-01 14.21 14.21 14.21 0 14.21 13.70
15-11-30 14.20 14.20 14.20 0 14.20 13.69
Date Open High Low Vol Cls adjCls
15-11-27 14.20 14.20 14.20 0 14.20 13.64
15-11-25 14.20 14.20 14.20 0 14.20 13.64
15-11-24 14.19 14.19 14.19 0 14.19 13.63
15-11-23 14.19 14.19 14.19 0 14.19 13.63
15-11-20 14.19 14.19 14.19 0 14.19 13.63
15-11-19 14.19 14.19 14.19 0 14.19 13.63
15-11-18 14.17 14.17 14.17 0 14.17 13.62
15-11-17 14.18 14.18 14.18 0 14.18 13.63
15-11-16 14.17 14.17 14.17 0 14.17 13.62
Date Open High Low Vol Cls adjCls
15-11-13 14.17 14.17 14.17 0 14.17 13.62
15-11-12 14.17 14.17 14.17 0 14.17 13.62
15-11-11 14.16 14.16 14.16 0 14.16 13.61
15-11-10 14.16 14.16 14.16 0 14.16 13.61
15-11-09 14.18 14.18 14.18 0 14.18 13.63
15-11-06 14.20 14.20 14.20 0 14.20 13.64
15-11-05 14.22 14.22 14.22 0 14.22 13.66
15-11-04 14.23 14.23 14.23 0 14.23 13.67
15-11-03 14.23 14.23 14.23 0 14.23 13.67
Date Open High Low Vol Cls adjCls
15-11-02 14.23 14.23 14.23 0 14.23 13.67
15-10-30 14.23 14.23 14.23 0 14.23 13.67
15-10-29 14.22 14.22 14.22 0 14.22 13.62
15-10-28 14.22 14.22 14.22 0 14.22 13.62
15-10-27 14.22 14.22 14.22 0 14.22 13.62
15-10-26 14.20 14.20 14.20 0 14.20 13.60
15-10-23 14.20 14.20 14.20 0 14.20 13.60
15-10-22 14.20 14.20 14.20 0 14.20 13.60
15-10-21 14.20 14.20 14.20 0 14.20 13.60
Date Open High Low Vol Cls adjCls
15-10-20 14.19 14.19 14.19 0 14.19 13.59
15-10-19 14.19 14.19 14.19 0 14.19 13.59
15-10-16 14.20 14.20 14.20 0 14.20 13.60
15-10-15 14.19 14.19 14.19 0 14.19 13.59
15-10-14 14.19 14.19 14.19 0 14.19 13.59
15-10-13 14.19 14.19 14.19 0 14.19 13.59
15-10-12 14.19 14.19 14.19 0 14.19 13.59
15-10-09 14.19 14.19 14.19 0 14.19 13.59
15-10-08 14.19 14.19 14.19 0 14.19 13.59
Date Open High Low Vol Cls adjCls
15-10-07 14.19 14.19 14.19 0 14.19 13.59
15-10-06 14.19 14.19 14.19 0 14.19 13.59
15-10-05 14.20 14.20 14.20 0 14.20 13.60
15-10-02 14.20 14.20 14.20 0 14.20 13.60
15-10-01 14.17 14.17 14.17 0 14.17 13.57
15-09-30 14.18 14.18 14.18 0 14.18 13.58
15-09-29 14.18 14.18 14.18 0 14.18 13.54
15-09-28 14.18 14.18 14.18 0 14.18 13.54
15-09-25 14.17 14.17 14.17 0 14.17 13.53
Date Open High Low Vol Cls adjCls
15-09-24 14.17 14.17 14.17 0 14.17 13.53
15-09-23 14.16 14.16 14.16 0 14.16 13.52
15-09-22 14.16 14.16 14.16 0 14.16 13.52
15-09-21 14.15 14.15 14.15 0 14.15 13.51
15-09-18 14.15 14.15 14.15 0 14.15 13.51
15-09-17 14.14 14.14 14.14 0 14.14 13.50
15-09-16 14.13 14.13 14.13 0 14.13 13.49
15-09-15 14.13 14.13 14.13 0 14.13 13.49
15-09-14 14.14 14.14 14.14 0 14.14 13.50
Date Open High Low Vol Cls adjCls
15-09-11 14.14 14.14 14.14 0 14.14 13.50
15-09-10 14.15 14.15 14.15 0 14.15 13.51
15-09-09 14.15 14.15 14.15 0 14.15 13.51
15-09-08 14.17 14.17 14.17 0 14.17 13.53
15-09-04 14.16 14.16 14.16 0 14.16 13.52
15-09-03 14.17 14.17 14.17 0 14.17 13.53
15-09-02 14.16 14.16 14.16 0 14.16 13.52
15-09-01 14.16 14.16 14.16 0 14.16 13.52
15-08-31 14.16 14.16 14.16 0 14.16 13.52
Date Open High Low Vol Cls adjCls
15-08-28 14.16 14.16 14.16 0 14.16 13.48
15-08-27 14.16 14.16 14.16 0 14.16 13.48
15-08-26 14.16 14.16 14.16 0 14.16 13.48
15-08-25 14.18 14.18 14.18 0 14.18 13.49
15-08-24 14.19 14.19 14.19 0 14.19 13.50
15-08-21 14.19 14.19 14.19 0 14.19 13.50
15-08-20 14.19 14.19 14.19 0 14.19 13.50
15-08-19 14.18 14.18 14.18 0 14.18 13.49
15-08-18 14.18 14.18 14.18 0 14.18 13.49
Date Open High Low Vol Cls adjCls
15-08-17 14.19 14.19 14.19 0 14.19 13.50
15-08-14 14.19 14.19 14.19 0 14.19 13.50
15-08-13 14.21 14.21 14.21 0 14.21 13.52
15-08-12 14.23 14.23 14.23 0 14.23 13.54
15-08-11 14.22 14.22 14.22 0 14.22 13.53
15-08-10 14.22 14.22 14.22 0 14.22 13.53
15-08-07 14.22 14.22 14.22 0 14.22 13.53
15-08-06 14.22 14.22 14.22 0 14.22 13.53
15-08-05 14.22 14.22 14.22 0 14.22 13.53
Date Open High Low Vol Cls adjCls
15-08-04 14.23 14.23 14.23 0 14.23 13.54
15-08-03 14.23 14.23 14.23 0 14.23 13.54
15-07-31 14.23 14.23 14.23 0 14.23 13.54
15-07-30 14.22 14.22 14.22 0 14.22 13.49
15-07-29 14.22 14.22 14.22 0 14.22 13.49
15-07-28 14.22 14.22 14.22 0 14.22 13.49
15-07-27 14.24 14.24 14.24 0 14.24 13.51
15-07-24 14.24 14.24 14.24 0 14.24 13.51
15-07-23 14.24 14.24 14.24 0 14.24 13.51
Date Open High Low Vol Cls adjCls
15-07-22 14.24 14.24 14.24 0 14.24 13.51
15-07-21 14.23 14.23 14.23 0 14.23 13.50
15-07-20 14.23 14.23 14.23 0 14.23 13.50
15-07-17 14.23 14.23 14.23 0 14.23 13.50
15-07-16 14.23 14.23 14.23 0 14.23 13.50
15-07-15 14.24 14.24 14.24 0 14.24 13.51
15-07-14 14.23 14.23 14.23 0 14.23 13.50
15-07-13 14.23 14.23 14.23 0 14.23 13.50
15-07-10 14.24 14.24 14.24 0 14.24 13.51
Date Open High Low Vol Cls adjCls
15-07-09 14.25 14.25 14.25 0 14.25 13.52
15-07-08 14.25 14.25 14.25 0 14.25 13.52
15-07-07 14.25 14.25 14.25 0 14.25 13.52
15-07-06 14.27 14.27 14.27 0 14.27 13.53
15-07-02 14.26 14.26 14.26 0 14.26 13.53
15-07-01 14.26 14.26 14.26 0 14.26 13.53
15-06-30 14.30 14.30 14.30 0 14.30 13.56
15-06-29 14.30 14.30 14.30 0 14.30 13.52
15-06-26 14.32 14.32 14.32 0 14.32 13.54
Date Open High Low Vol Cls adjCls
15-06-25 14.33 14.33 14.33 0 14.33 13.55
15-06-24 14.33 14.33 14.33 0 14.33 13.55
15-06-23 14.33 14.33 14.33 0 14.33 13.55
15-06-22 14.35 14.35 14.35 0 14.35 13.57
15-06-19 14.34 14.34 14.34 0 14.34 13.56
15-06-18 14.35 14.35 14.35 0 14.35 13.57
15-06-17 14.35 14.35 14.35 0 14.35 13.57
15-06-16 14.35 14.35 14.35 0 14.35 13.57
15-06-15 14.34 14.34 14.34 0 14.34 13.56
Date Open High Low Vol Cls adjCls
15-06-12 14.33 14.33 14.33 0 14.33 13.55
15-06-11 14.33 14.33 14.33 0 14.33 13.55
15-06-10 14.32 14.32 14.32 0 14.32 13.54
15-06-09 14.34 14.34 14.34 0 14.34 13.56
15-06-08 14.35 14.35 14.35 0 14.35 13.57
15-06-05 14.36 14.36 14.36 0 14.36 13.58
15-06-04 14.38 14.38 14.38 0 14.38 13.60
15-06-03 14.38 14.38 14.38 0 14.38 13.60
15-06-02 14.37 14.37 14.37 0 14.37 13.59
Date Open High Low Vol Cls adjCls
15-06-01 14.39 14.39 14.39 0 14.39 13.61
15-05-29 14.39 14.39 14.39 0 14.39 13.61
15-05-28 14.37 14.37 14.37 0 14.37 13.54
15-05-27 14.37 14.37 14.37 0 14.37 13.54
15-05-26 14.37 14.37 14.37 0 14.37 13.54
15-05-22 14.36 14.36 14.36 0 14.36 13.53
15-05-21 14.36 14.36 14.36 0 14.36 13.53
15-05-20 14.36 14.36 14.36 0 14.36 13.53
15-05-19 14.37 14.37 14.37 0 14.37 13.54
Date Open High Low Vol Cls adjCls
15-05-18 14.38 14.38 14.38 0 14.38 13.55
15-05-15 14.38 14.38 14.38 0 14.38 13.55
15-05-14 14.39 14.39 14.39 0 14.39 13.56
15-05-13 14.39 14.39 14.39 0 14.39 13.56
15-05-12 14.39 14.39 14.39 0 14.39 13.56
15-05-11 14.41 14.41 14.41 0 14.41 13.58
15-05-08 14.42 14.42 14.42 0 14.42 13.59
15-05-07 14.42 14.42 14.42 0 14.42 13.59
15-05-06 14.42 14.42 14.42 0 14.42 13.59
Date Open High Low Vol Cls adjCls
15-05-05 14.44 14.44 14.44 0 14.44 13.61
15-05-04 14.45 14.45 14.45 0 14.45 13.62
15-05-01 14.47 14.47 14.47 0 14.47 13.64
15-04-30 14.48 14.48 14.48 0 14.48 13.65
15-04-29 14.51 14.51 14.51 0 14.51 13.63
15-04-28 14.54 14.54 14.54 0 14.54 13.66
15-04-27 14.57 14.57 14.57 0 14.57 13.69
15-04-24 14.57 14.57 14.57 0 14.57 13.69
15-04-23 14.57 14.57 14.57 0 14.57 13.69
Date Open High Low Vol Cls adjCls
15-04-22 14.58 14.58 14.58 0 14.58 13.70
15-04-21 14.59 14.59 14.59 0 14.59 13.71
15-04-20 14.60 14.60 14.60 0 14.60 13.72
15-04-17 14.60 14.60 14.60 0 14.60 13.72
15-04-16 14.60 14.60 14.60 0 14.60 13.72
15-04-15 14.59 14.59 14.59 0 14.59 13.71
15-04-14 14.59 14.59 14.59 0 14.59 13.71
15-04-13 14.59 14.59 14.59 0 14.59 13.71
15-04-10 14.59 14.59 14.59 0 14.59 13.71
Date Open High Low Vol Cls adjCls
15-04-09 14.59 14.59 14.59 0 14.59 13.71
15-04-08 14.59 14.59 14.59 0 14.59 13.71
15-04-07 14.59 14.59 14.59 0 14.59 13.71
15-04-06 14.59 14.59 14.59 0 14.59 13.71
15-04-02 14.59 14.59 14.59 0 14.59 13.71
15-04-01 14.58 14.58 14.58 0 14.58 13.70
15-03-31 14.58 14.58 14.58 0 14.58 13.70
15-03-30 14.58 14.58 14.58 0 14.58 13.65
15-03-27 14.58 14.58 14.58 0 14.58 13.65
Date Open High Low Vol Cls adjCls
15-03-26 14.58 14.58 14.58 0 14.58 13.65
15-03-25 14.59 14.59 14.59 0 14.59 13.66
15-03-24 14.61 14.61 14.61 0 14.61 13.68
15-03-23 14.62 14.62 14.62 0 14.62 13.69
15-03-20 14.62 14.62 14.62 0 14.62 13.69
15-03-19 14.62 14.62 14.62 0 14.62 13.69
15-03-18 14.60 14.60 14.60 0 14.60 13.67
15-03-17 14.59 14.59 14.59 0 14.59 13.66
15-03-16 14.58 14.58 14.58 0 14.58 13.65
Date Open High Low Vol Cls adjCls
15-03-13 14.58 14.58 14.58 0 14.58 13.65
15-03-12 14.58 14.58 14.58 0 14.58 13.65
15-03-11 14.55 14.55 14.55 0 14.55 13.63
15-03-10 14.55 14.55 14.55 0 14.55 13.63
15-03-09 14.55 14.55 14.55 0 14.55 13.63
15-03-06 14.55 14.55 14.55 0 14.55 13.63
15-03-05 14.58 14.58 14.58 0 14.58 13.65
15-03-04 14.58 14.58 14.58 0 14.58 13.65
15-03-03 14.57 14.57 14.57 0 14.57 13.65
Date Open High Low Vol Cls adjCls
15-03-02 14.59 14.59 14.59 0 14.59 13.66
15-02-27 14.59 14.59 14.59 0 14.59 13.66
15-02-26 14.59 14.59 14.59 0 14.59 13.62
15-02-25 14.59 14.59 14.59 0 14.59 13.62
15-02-24 14.59 14.59 14.59 0 14.59 13.62
15-02-23 14.60 14.60 14.60 0 14.60 13.63
15-02-20 14.61 14.61 14.61 0 14.61 13.64
15-02-19 14.61 14.61 14.61 0 14.61 13.64
15-02-18 14.62 14.62 14.62 0 14.62 13.65
Date Open High Low Vol Cls adjCls
15-02-17 14.62 14.62 14.62 0 14.62 13.65
15-02-13 14.63 14.63 14.63 0 14.63 13.66
15-02-12 14.63 14.63 14.63 0 14.63 13.66
15-02-11 14.63 14.63 14.63 0 14.63 13.66
15-02-10 14.63 14.63 14.63 0 14.63 13.66
15-02-09 14.65 14.65 14.65 0 14.65 13.68
15-02-06 14.65 14.65 14.65 0 14.65 13.68
15-02-05 14.68 14.68 14.68 0 14.68 13.71
15-02-04 14.67 14.67 14.67 0 14.67 13.70
Date Open High Low Vol Cls adjCls
15-02-03 14.69 14.69 14.69 0 14.69 13.72
15-02-02 14.69 14.69 14.69 0 14.69 13.72
15-01-30 14.69 14.69 14.69 0 14.69 13.72
15-01-29 14.67 14.67 14.67 0 14.67 13.65
15-01-28 14.66 14.66 14.66 0 14.66 13.64
15-01-27 14.68 14.68 14.68 0 14.68 13.66
15-01-26 14.66 14.66 14.66 0 14.66 13.64
15-01-23 14.65 14.65 14.65 0 14.65 13.63
15-01-22 14.64 14.64 14.64 0 14.64 13.63
Date Open High Low Vol Cls adjCls
15-01-21 14.64 14.64 14.64 0 14.64 13.63
15-01-20 14.65 14.65 14.65 0 14.65 13.63
15-01-16 14.66 14.66 14.66 0 14.66 13.64
15-01-15 14.65 14.65 14.65 0 14.65 13.63
15-01-14 14.65 14.65 14.65 0 14.65 13.63
15-01-13 14.62 14.62 14.62 0 14.62 13.61
15-01-12 14.62 14.62 14.62 0 14.62 13.61
15-01-09 14.61 14.61 14.61 0 14.61 13.60
15-01-08 14.60 14.60 14.60 0 14.60 13.59
Date Open High Low Vol Cls adjCls
15-01-07 14.59 14.59 14.59 0 14.59 13.58
15-01-06 14.59 14.59 14.59 0 14.59 13.58
15-01-05 14.56 14.56 14.56 0 14.56 13.55
15-01-02 14.53 14.53 14.53 0 14.53 13.52
14-12-31 14.52 14.52 14.52 0 14.52 13.51
14-12-30 14.52 14.52 14.52 0 14.52 13.47
14-12-29 14.51 14.51 14.51 0 14.51 13.46
14-12-26 14.51 14.51 14.51 0 14.51 13.46
14-12-24 14.51 14.51 14.51 0 14.51 13.46
Date Open High Low Vol Cls adjCls
14-12-23 14.51 14.51 14.51 0 14.51 13.46
14-12-22 14.51 14.51 14.51 0 14.51 13.46
14-12-19 14.51 14.51 14.51 0 14.51 13.46
14-12-18 14.52 14.52 14.52 0 14.52 13.47
14-12-17 14.53 14.53 14.53 0 14.53 13.48
14-12-16 14.53 14.53 14.53 0 14.53 13.48
14-12-15 14.54 14.54 14.54 0 14.54 13.49
14-12-12 14.54 14.54 14.54 0 14.54 13.49
14-12-11 14.54 14.54 14.54 0 14.54 13.49
Date Open High Low Vol Cls adjCls
14-12-10 14.55 14.55 14.55 0 14.55 13.50
14-12-09 14.55 14.55 14.55 0 14.55 13.50
14-12-08 14.54 14.54 14.54 0 14.54 13.49
14-12-05 14.54 14.54 14.54 0 14.54 13.49
14-12-04 14.53 14.53 14.53 0 14.53 13.48
14-12-03 14.52 14.52 14.52 0 14.52 13.47
14-12-02 14.52 14.52 14.52 0 14.52 13.47
14-12-01 14.51 14.51 14.51 0 14.51 13.46
14-11-28 14.49 14.49 14.49 0 14.49 13.44
Date Open High Low Vol Cls adjCls
14-11-26 14.50 14.50 14.50 0 14.50 13.41
14-11-25 14.50 14.50 14.50 0 14.50 13.41
14-11-24 14.50 14.50 14.50 0 14.50 13.41
14-11-21 14.49 14.49 14.49 0 14.49 13.40
14-11-20 14.49 14.49 14.49 0 14.49 13.40
14-11-19 14.49 14.49 14.49 0 14.49 13.40
14-11-18 14.49 14.49 14.49 0 14.49 13.40
14-11-17 14.49 14.49 14.49 0 14.49 13.40
14-11-14 14.50 14.50 14.50 0 14.50 13.41
Date Open High Low Vol Cls adjCls
14-11-13 14.50 14.50 14.50 0 14.50 13.41
14-11-12 14.50 14.50 14.50 0 14.50 13.41
14-11-11 14.49 14.49 14.49 0 14.49 13.40
14-11-10 14.52 14.52 14.52 0 14.52 13.43
14-11-07 14.52 14.52 14.52 0 14.52 13.43
14-11-06 14.52 14.52 14.52 0 14.52 13.43
14-11-05 14.53 14.53 14.53 0 14.53 13.44
14-11-04 14.53 14.53 14.53 0 14.53 13.44
14-11-03 14.53 14.53 14.53 0 14.53 13.44
Date Open High Low Vol Cls adjCls
14-10-31 14.54 14.54 14.54 0 14.54 13.44
14-10-30 14.54 14.54 14.54 0 14.54 13.40
14-10-29 14.54 14.54 14.54 0 14.54 13.40
14-10-28 14.55 14.55 14.55 0 14.55 13.41
14-10-27 14.55 14.55 14.55 0 14.55 13.41
14-10-24 14.55 14.55 14.55 0 14.55 13.41
14-10-23 14.55 14.55 14.55 0 14.55 13.41
14-10-22 14.55 14.55 14.55 0 14.55 13.41
14-10-21 14.55 14.55 14.55 0 14.55 13.41
Date Open High Low Vol Cls adjCls
14-10-20 14.58 14.58 14.58 0 14.58 13.44
14-10-17 14.59 14.59 14.59 0 14.59 13.45
14-10-16 14.61 14.61 14.61 0 14.61 13.46
14-10-15 14.60 14.60 14.60 0 14.60 13.45
14-10-14 14.58 14.58 14.58 0 14.58 13.44
14-10-13 14.55 14.55 14.55 0 14.55 13.41
14-10-10 14.55 14.55 14.55 0 14.55 13.41
14-10-09 14.55 14.55 14.55 0 14.55 13.41
14-10-08 14.53 14.53 14.53 0 14.53 13.39
Date Open High Low Vol Cls adjCls
14-10-07 14.52 14.52 14.52 0 14.52 13.38
14-10-06 14.52 14.52 14.52 0 14.52 13.38
14-10-03 14.52 14.52 14.52 0 14.52 13.38
14-10-02 14.52 14.52 14.52 0 14.52 13.38
14-10-01 14.53 14.53 14.53 0 14.53 13.39
14-09-30 14.52 14.52 14.52 0 14.52 13.38
14-09-29 14.52 14.52 14.52 0 14.52 13.34
14-09-26 14.53 14.53 14.53 0 14.53 13.35
14-09-25 14.54 14.54 14.54 0 14.54 13.36
Date Open High Low Vol Cls adjCls
14-09-24 14.53 14.53 14.53 0 14.53 13.35
14-09-23 14.51 14.51 14.51 0 14.51 13.33
14-09-22 14.50 14.50 14.50 0 14.50 13.32
14-09-19 14.49 14.49 14.49 0 14.49 13.31
14-09-18 14.50 14.50 14.50 0 14.50 13.32
14-09-17 14.49 14.49 14.49 0 14.49 13.31
14-09-16 14.49 14.49 14.49 0 14.49 13.31
14-09-15 14.48 14.48 14.48 0 14.48 13.30
14-09-12 14.49 14.49 14.49 0 14.49 13.31
Date Open High Low Vol Cls adjCls
14-09-11 14.48 14.48 14.48 0 14.48 13.30
14-09-10 14.48 14.48 14.48 0 14.48 13.30
14-09-09 14.48 14.48 14.48 0 14.48 13.30
14-09-08 14.47 14.47 14.47 0 14.47 13.29
14-09-05 14.47 14.47 14.47 0 14.47 13.29
14-09-04 14.46 14.46 14.46 0 14.46 13.28
14-09-03 14.46 14.46 14.46 0 14.46 13.28
14-09-02 14.47 14.47 14.47 0 14.47 13.29
14-08-29 14.47 14.47 14.47 0 14.47 13.29
Date Open High Low Vol Cls adjCls
14-08-28 14.46 14.46 14.46 0 14.46 13.24
14-08-27 14.44 14.44 14.44 0 14.44 13.22
14-08-26 14.42 14.42 14.42 0 14.42 13.20
14-08-25 14.42 14.42 14.42 0 14.42 13.20
14-08-22 14.42 14.42 14.42 0 14.42 13.20
14-08-21 14.42 14.42 14.42 0 14.42 13.20
14-08-20 14.42 14.42 14.42 0 14.42 13.20
14-08-19 14.41 14.41 14.41 0 14.41 13.19
14-08-18 14.39 14.39 14.39 0 14.39 13.17
Date Open High Low Vol Cls adjCls
14-08-15 14.38 14.38 14.38 0 14.38 13.17
14-08-14 14.36 14.36 14.36 0 14.36 13.15
14-08-13 14.36 14.36 14.36 0 14.36 13.15
14-08-12 14.36 14.36 14.36 0 14.36 13.15
14-08-11 14.37 14.37 14.37 0 14.37 13.16
14-08-08 14.37 14.37 14.37 0 14.37 13.16
14-08-07 14.37 14.37 14.37 0 14.37 13.16
14-08-06 14.36 14.36 14.36 0 14.36 13.15
14-08-05 14.35 14.35 14.35 0 14.35 13.14
Date Open High Low Vol Cls adjCls
14-08-04 14.33 14.33 14.33 0 14.33 13.12
14-08-01 14.33 14.33 14.33 0 14.33 13.12
14-07-31 14.33 14.33 14.33 0 14.33 13.12
14-07-30 14.35 14.35 14.35 0 14.35 13.10
14-07-29 14.33 14.33 14.33 0 14.33 13.08
14-07-28 14.30 14.30 14.30 0 14.30 13.05
14-07-25 14.30 14.30 14.30 0 14.30 13.05
14-07-24 14.30 14.30 14.30 0 14.30 13.05
14-07-23 14.29 14.29 14.29 0 14.29 13.04
Date Open High Low Vol Cls adjCls
14-07-22 14.28 14.28 14.28 0 14.28 13.03
14-07-21 14.27 14.27 14.27 0 14.27 13.02
14-07-18 14.26 14.26 14.26 0 14.26 13.01
14-07-17 14.26 14.26 14.26 0 14.26 13.01
14-07-16 14.24 14.24 14.24 0 14.24 13.00
14-07-15 14.24 14.24 14.24 0 14.24 13.00
14-07-14 14.23 14.23 14.23 0 14.23 12.99
14-07-11 14.22 14.22 14.22 0 14.22 12.98
14-07-10 14.21 14.21 14.21 0 14.21 12.97
Date Open High Low Vol Cls adjCls
14-07-09 14.22 14.22 14.22 0 14.22 12.98
14-07-08 14.24 14.24 14.24 0 14.24 13.00
14-07-07 14.26 14.26 14.26 0 14.26 13.01
14-07-03 14.27 14.27 14.27 0 14.27 13.02
14-07-02 14.27 14.27 14.27 0 14.27 13.02
14-07-01 14.33 14.33 14.33 0 14.33 13.08
14-06-30 14.35 14.35 14.35 0 14.35 13.10
14-06-27 14.35 14.35 14.35 0 14.35 13.05
14-06-26 14.35 14.35 14.35 0 14.35 13.05
Date Open High Low Vol Cls adjCls
14-06-25 14.35 14.35 14.35 0 14.35 13.05
14-06-24 14.33 14.33 14.33 0 14.33 13.04
14-06-23 14.33 14.33 14.33 0 14.33 13.04
14-06-20 14.33 14.33 14.33 0 14.33 13.04
14-06-19 14.33 14.33 14.33 0 14.33 13.04
14-06-18 14.33 14.33 14.33 0 14.33 13.04
14-06-17 14.33 14.33 14.33 0 14.33 13.04
14-06-16 14.33 14.33 14.33 0 14.33 13.04
14-06-13 14.33 14.33 14.33 0 14.33 13.04
Date Open High Low Vol Cls adjCls
14-06-12 14.33 14.33 14.33 0 14.33 13.04
14-06-11 14.34 14.34 14.34 0 14.34 13.04
14-06-10 14.34 14.34 14.34 0 14.34 13.04
14-06-09 14.34 14.34 14.34 0 14.34 13.04
14-06-06 14.34 14.34 14.34 0 14.34 13.04
14-06-05 14.34 14.34 14.34 0 14.34 13.04
14-06-04 14.34 14.34 14.34 0 14.34 13.04
14-06-03 14.35 14.35 14.35 0 14.35 13.05
14-06-02 14.36 14.36 14.36 0 14.36 13.06
Date Open High Low Vol Cls adjCls
14-05-30 14.35 14.35 14.35 0 14.35 13.05
14-05-29 14.35 14.35 14.35 0 14.35 13.01
14-05-28 14.34 14.34 14.34 0 14.34 13.00
14-05-27 14.30 14.30 14.30 0 14.30 12.97
14-05-23 14.30 14.30 14.30 0 14.30 12.97
14-05-22 14.30 14.30 14.30 0 14.30 12.97
14-05-21 14.30 14.30 14.30 0 14.30 12.97
14-05-20 14.31 14.31 14.31 0 14.31 12.98
14-05-19 14.32 14.32 14.32 0 14.32 12.98
Date Open High Low Vol Cls adjCls
14-05-16 14.32 14.32 14.32 0 14.32 12.98
14-05-15 14.31 14.31 14.31 0 14.31 12.98
14-05-14 14.28 14.28 14.28 0 14.28 12.95
14-05-13 14.24 14.24 14.24 0 14.24 12.91
14-05-12 14.22 14.22 14.22 0 14.22 12.89
14-05-09 14.21 14.21 14.21 0 14.21 12.89
14-05-08 14.21 14.21 14.21 0 14.21 12.89
14-05-07 14.16 14.16 14.16 0 14.16 12.84
14-05-06 14.12 14.12 14.12 0 14.12 12.80
Date Open High Low Vol Cls adjCls
14-05-05 14.10 14.10 14.10 0 14.10 12.79
14-05-02 14.08 14.08 14.08 0 14.08 12.77
14-05-01 14.07 14.07 14.07 0 14.07 12.76
14-04-30 14.05 14.05 14.05 0 14.05 12.74
14-04-29 14.04 14.04 14.04 0 14.04 12.69
14-04-28 14.03 14.03 14.03 0 14.03 12.68
14-04-25 14.02 14.02 14.02 0 14.02 12.67
14-04-24 14.01 14.01 14.01 0 14.01 12.66
14-04-23 14.00 14.00 14.00 0 14.00 12.65
Date Open High Low Vol Cls adjCls
14-04-22 13.99 13.99 13.99 0 13.99 12.64
14-04-21 13.96 13.96 13.96 0 13.96 12.62
14-04-17 13.97 13.97 13.97 0 13.97 12.63
14-04-16 13.96 13.96 13.96 0 13.96 12.62
14-04-15 13.95 13.95 13.95 0 13.95 12.61
14-04-14 13.95 13.95 13.95 0 13.95 12.61
14-04-11 13.95 13.95 13.95 0 13.95 12.61
14-04-10 13.96 13.96 13.96 0 13.96 12.62
14-04-09 13.95 13.95 13.95 0 13.95 12.61
Date Open High Low Vol Cls adjCls
14-04-08 13.95 13.95 13.95 0 13.95 12.61
14-04-07 13.94 13.94 13.94 0 13.94 12.60
14-04-04 13.92 13.92 13.92 0 13.92 12.58
14-04-03 13.90 13.90 13.90 0 13.90 12.56
14-04-02 13.89 13.89 13.89 0 13.89 12.55
14-04-01 13.89 13.89 13.89 0 13.89 12.55
14-03-31 13.90 13.90 13.90 0 13.90 12.56
14-03-28 13.89 13.89 13.89 0 13.89 12.51
14-03-27 13.89 13.89 13.89 0 13.89 12.51
Date Open High Low Vol Cls adjCls
14-03-26 13.89 13.89 13.89 0 13.89 12.51
14-03-25 13.89 13.89 13.89 0 13.89 12.51
14-03-24 13.89 13.89 13.89 0 13.89 12.51
14-03-21 13.89 13.89 13.89 0 13.89 12.51
14-03-20 13.90 13.90 13.90 0 13.90 12.52
14-03-19 13.90 13.90 13.90 0 13.90 12.52
14-03-18 13.90 13.90 13.90 0 13.90 12.52
14-03-17 13.90 13.90 13.90 0 13.90 12.52
14-03-14 13.90 13.90 13.90 0 13.90 12.52
Date Open High Low Vol Cls adjCls
14-03-13 13.89 13.89 13.89 0 13.89 12.51
14-03-12 13.87 13.87 13.87 0 13.87 12.49
14-03-11 13.85 13.85 13.85 0 13.85 12.47
14-03-10 13.86 13.86 13.86 0 13.86 12.48
14-03-07 13.86 13.86 13.86 0 13.86 12.48
14-03-06 13.87 13.87 13.87 0 13.87 12.49
14-03-05 13.88 13.88 13.88 0 13.88 12.50
14-03-04 13.89 13.89 13.89 0 13.89 12.51
14-03-03 13.88 13.88 13.88 0 13.88 12.50
Date Open High Low Vol Cls adjCls
14-02-28 13.84 13.84 13.84 0 13.84 12.46
14-02-27 13.83 13.83 13.83 0 13.83 12.42
14-02-26 13.81 13.81 13.81 0 13.81 12.40
14-02-25 13.79 13.79 13.79 0 13.79 12.38
14-02-24 13.77 13.77 13.77 0 13.77 12.36
14-02-21 13.78 13.78 13.78 0 13.78 12.37
14-02-20 13.83 13.83 13.83 0 13.83 12.42
14-02-19 13.81 13.81 13.81 0 13.81 12.40
14-02-18 13.79 13.79 13.79 0 13.79 12.38
Date Open High Low Vol Cls adjCls
14-02-14 13.78 13.78 13.78 0 13.78 12.37
14-02-13 13.77 13.77 13.77 0 13.77 12.36
14-02-12 13.77 13.77 13.77 0 13.77 12.36
14-02-11 13.77 13.77 13.77 0 13.77 12.36
14-02-10 13.76 13.76 13.76 0 13.76 12.36
14-02-07 13.76 13.76 13.76 0 13.76 12.36
14-02-06 13.76 13.76 13.76 0 13.76 12.36
14-02-05 13.76 13.76 13.76 0 13.76 12.36
14-02-04 13.76 13.76 13.76 0 13.76 12.36
Date Open High Low Vol Cls adjCls
14-02-03 13.75 13.75 13.75 0 13.75 12.35
14-01-31 13.76 13.76 13.76 0 13.76 12.36
14-01-30 13.76 13.76 13.76 0 13.76 12.31
14-01-29 13.76 13.76 13.76 0 13.76 12.31
14-01-28 13.77 13.77 13.77 0 13.77 12.32
14-01-27 13.78 13.78 13.78 0 13.78 12.33
14-01-24 13.79 13.79 13.79 0 13.79 12.34
14-01-23 13.75 13.75 13.75 0 13.75 12.31
14-01-22 13.73 13.73 13.73 0 13.73 12.29
Date Open High Low Vol Cls adjCls
14-01-21 13.71 13.71 13.71 0 13.71 12.27
14-01-17 13.71 13.71 13.71 0 13.71 12.27
14-01-16 13.74 13.74 13.74 0 13.74 12.30
14-01-15 13.72 13.72 13.72 0 13.72 12.28
14-01-14 13.70 13.70 13.70 0 13.70 12.26
14-01-13 13.68 13.68 13.68 0 13.68 12.24
14-01-10 13.67 13.67 13.67 0 13.67 12.23
14-01-09 13.63 13.63 13.63 0 13.63 12.20
14-01-08 13.61 13.61 13.61 0 13.61 12.18
Date Open High Low Vol Cls adjCls
14-01-07 13.59 13.59 13.59 0 13.59 12.16
14-01-06 13.56 13.56 13.56 0 13.56 12.14
14-01-03 13.55 13.55 13.55 0 13.55 12.13
14-01-02 13.53 13.53 13.53 0 13.53 12.11
13-12-31 13.53 13.53 13.53 0 13.53 12.11
13-12-30 13.53 13.53 13.53 0 13.53 12.07
13-12-27 13.52 13.52 13.52 0 13.52 12.06
13-12-26 13.53 13.53 13.53 0 13.53 12.07
13-12-24 13.53 13.53 13.53 0 13.53 12.07
Date Open High Low Vol Cls adjCls
13-12-23 13.53 13.53 13.53 0 13.53 12.07
13-12-20 13.53 13.53 13.53 0 13.53 12.07
13-12-19 13.54 13.54 13.54 0 13.54 12.08
13-12-18 13.55 13.55 13.55 0 13.55 12.08
13-12-17 13.55 13.55 13.55 0 13.55 12.08
13-12-16 13.55 13.55 13.55 0 13.55 12.08
13-12-13 13.55 13.55 13.55 0 13.55 12.08
13-12-12 13.55 13.55 13.55 0 13.55 12.08
13-12-11 13.56 13.56 13.56 0 13.56 12.09
Date Open High Low Vol Cls adjCls
13-12-10 13.55 13.55 13.55 0 13.55 12.08
13-12-09 13.56 13.56 13.56 0 13.56 12.09
13-12-06 13.57 13.57 13.57 0 13.57 12.10
13-12-05 13.57 13.57 13.57 0 13.57 12.10
13-12-04 13.58 13.58 13.58 0 13.58 12.11
13-12-03 13.61 13.61 13.61 0 13.61 12.14
13-12-02 13.62 13.62 13.62 0 13.62 12.15
13-11-29 13.64 13.64 13.64 0 13.64 12.16
13-11-27 13.64 13.64 13.64 0 13.64 12.12
Date Open High Low Vol Cls adjCls
13-11-26 13.64 13.64 13.64 0 13.64 12.12
13-11-25 13.63 13.63 13.63 0 13.63 12.11
13-11-22 13.63 13.63 13.63 0 13.63 12.11
13-11-21 13.63 13.63 13.63 0 13.63 12.11
13-11-20 13.66 13.66 13.66 0 13.66 12.14
13-11-19 13.66 13.66 13.66 0 13.66 12.14
13-11-18 13.65 13.65 13.65 0 13.65 12.13
13-11-15 13.65 13.65 13.65 0 13.65 12.13
13-11-14 13.65 13.65 13.65 0 13.65 12.13
Date Open High Low Vol Cls adjCls
13-11-13 13.64 13.64 13.64 0 13.64 12.12
13-11-12 13.66 13.66 13.66 0 13.66 12.14
13-11-11 13.67 13.67 13.67 0 13.67 12.15
13-11-08 13.67 13.67 13.67 0 13.67 12.15
13-11-07 13.70 13.70 13.70 0 13.70 12.18
13-11-06 13.68 13.68 13.68 0 13.68 12.16
13-11-05 13.69 13.69 13.69 0 13.69 12.17
13-11-04 13.72 13.72 13.72 0 13.72 12.19
13-11-01 13.72 13.72 13.72 0 13.72 12.19
Date Open High Low Vol Cls adjCls
13-10-31 13.72 13.72 13.72 0 13.72 12.19
13-10-30 13.72 13.72 13.72 0 13.72 12.15
13-10-29 13.71 13.71 13.71 0 13.71 12.14
13-10-28 13.70 13.70 13.70 0 13.70 12.14
13-10-25 13.70 13.70 13.70 0 13.70 12.14
13-10-24 13.70 13.70 13.70 0 13.70 12.14
13-10-23 13.64 13.64 13.64 0 13.64 12.08
13-10-22 13.61 13.61 13.61 0 13.61 12.06
13-10-21 13.57 13.57 13.57 0 13.57 12.02
Date Open High Low Vol Cls adjCls
13-10-18 13.56 13.56 13.56 0 13.56 12.01
13-10-17 13.56 13.56 13.56 0 13.56 12.01
13-10-16 13.54 13.54 13.54 0 13.54 11.99
13-10-15 13.55 13.55 13.55 0 13.55 12.00
13-10-14 13.58 13.58 13.58 0 13.58 12.03
13-10-11 13.58 13.58 13.58 0 13.58 12.03
13-10-10 13.58 13.58 13.58 0 13.58 12.03
13-10-09 13.59 13.59 13.59 0 13.59 12.04
13-10-08 13.61 13.61 13.61 0 13.61 12.06
Date Open High Low Vol Cls adjCls
13-10-07 13.63 13.63 13.63 0 13.63 12.07
13-10-04 13.64 13.64 13.64 0 13.64 12.08
13-10-03 13.65 13.65 13.65 0 13.65 12.09
13-10-02 13.64 13.64 13.64 0 13.64 12.08
13-10-01 13.64 13.64 13.64 0 13.64 12.08
13-09-30 13.65 13.65 13.65 0 13.65 12.09
13-09-27 13.66 13.66 13.66 0 13.66 12.06
13-09-26 13.64 13.64 13.64 0 13.64 12.04
13-09-25 13.63 13.63 13.63 0 13.63 12.03
Date Open High Low Vol Cls adjCls
13-09-24 13.64 13.64 13.64 0 13.64 12.04
13-09-23 13.63 13.63 13.63 0 13.63 12.03
13-09-20 13.63 13.63 13.63 0 13.63 12.03
13-09-19 13.60 13.60 13.60 0 13.60 12.01
13-09-18 13.54 13.54 13.54 0 13.54 11.95
13-09-17 13.51 13.51 13.51 0 13.51 11.93
13-09-16 13.50 13.50 13.50 0 13.50 11.92
13-09-13 13.45 13.45 13.45 0 13.45 11.87
13-09-12 13.42 13.42 13.42 0 13.42 11.85
Date Open High Low Vol Cls adjCls
13-09-11 13.39 13.39 13.39 0 13.39 11.82
13-09-10 13.37 13.37 13.37 0 13.37 11.80
13-09-09 13.36 13.36 13.36 0 13.36 11.79
13-09-06 13.38 13.38 13.38 0 13.38 11.81
13-09-05 13.36 13.36 13.36 0 13.36 11.79
13-09-04 13.38 13.38 13.38 0 13.38 11.81
13-09-03 13.38 13.38 13.38 0 13.38 11.81
13-08-30 13.44 13.44 13.44 0 13.44 11.86
13-08-29 13.45 13.45 13.45 0 13.45 11.83
Date Open High Low Vol Cls adjCls
13-08-28 13.48 13.48 13.48 0 13.48 11.86
13-08-27 13.51 13.51 13.51 0 13.51 11.88
13-08-26 13.51 13.51 13.51 0 13.51 11.88
13-08-23 13.53 13.53 13.53 0 13.53 11.90
13-08-22 13.53 13.53 13.53 0 13.53 11.90
13-08-21 13.55 13.55 13.55 0 13.55 11.92
13-08-20 13.57 13.57 13.57 0 13.57 11.94
13-08-19 13.62 13.62 13.62 0 13.62 11.98
13-08-16 13.69 13.69 13.69 0 13.69 12.04
Date Open High Low Vol Cls adjCls
13-08-15 13.74 13.74 13.74 0 13.74 12.09
13-08-14 13.81 13.81 13.81 0 13.81 12.15
13-08-13 13.86 13.86 13.86 0 13.86 12.19
13-08-12 13.90 13.90 13.90 0 13.90 12.23
13-08-09 13.90 13.90 13.90 0 13.90 12.23
13-08-08 13.91 13.91 13.91 0 13.91 12.24
13-08-07 13.91 13.91 13.91 0 13.91 12.24
13-08-06 13.91 13.91 13.91 0 13.91 12.24
13-08-05 13.92 13.92 13.92 0 13.92 12.24
Date Open High Low Vol Cls adjCls
13-08-02 13.92 13.92 13.92 0 13.92 12.24
13-08-01 13.94 13.94 13.94 0 13.94 12.26
13-07-31 13.97 13.97 13.97 0 13.97 12.29
13-07-30 13.99 13.99 13.99 0 13.99 12.26
13-07-29 13.98 13.98 13.98 0 13.98 12.26
13-07-26 13.98 13.98 13.98 0 13.98 12.26
13-07-25 13.95 13.95 13.95 0 13.95 12.23
13-07-24 13.99 13.99 13.99 0 13.99 12.26
13-07-23 14.04 14.04 14.04 0 14.04 12.31
Date Open High Low Vol Cls adjCls
13-07-22 14.09 14.09 14.09 0 14.09 12.35
13-07-19 14.10 14.10 14.10 0 14.10 12.36
13-07-18 14.13 14.13 14.13 0 14.13 12.39
13-07-17 14.13 14.13 14.13 0 14.13 12.39
13-07-16 14.13 14.13 14.13 0 14.13 12.39
13-07-15 14.13 14.13 14.13 0 14.13 12.39
13-07-12 14.13 14.13 14.13 0 14.13 12.39
13-07-11 14.13 14.13 14.13 0 14.13 12.39
13-07-10 14.11 14.11 14.11 0 14.11 12.37
Date Open High Low Vol Cls adjCls
13-07-09 14.14 14.14 14.14 0 14.14 12.40
13-07-08 14.17 14.17 14.17 0 14.17 12.42
13-07-05 14.19 14.19 14.19 0 14.19 12.44
13-07-03 14.25 14.25 14.25 0 14.25 12.49
13-07-02 14.25 14.25 14.25 0 14.25 12.49
13-07-01 14.23 14.23 14.23 0 14.23 12.47
13-06-28 14.23 14.23 14.23 0 14.23 12.47
13-06-27 14.20 14.20 14.20 0 14.20 12.41
13-06-26 14.17 14.17 14.17 0 14.17 12.38
Date Open High Low Vol Cls adjCls
13-06-25 14.04 14.04 14.04 0 14.04 12.27
13-06-24 14.03 14.03 14.03 0 14.03 12.26
13-06-21 14.25 14.25 14.25 0 14.25 12.45
13-06-20 14.47 14.47 14.47 0 14.47 12.65
13-06-19 14.66 14.66 14.66 0 14.66 12.81
13-06-18 14.70 14.70 14.70 0 14.70 12.85
13-06-17 14.70 14.70 14.70 0 14.70 12.85
13-06-14 14.73 14.73 14.73 0 14.73 12.87
13-06-13 14.74 14.74 14.74 0 14.74 12.88
Date Open High Low Vol Cls adjCls
13-06-12 14.81 14.81 14.81 0 14.81 12.94
13-06-11 14.85 14.85 14.85 0 14.85 12.98
13-06-10 14.91 14.91 14.91 0 14.91 13.03
13-06-07 14.95 14.95 14.95 0 14.95 13.06
13-06-06 14.98 14.98 14.98 0 14.98 13.09
13-06-05 14.99 14.99 14.99 0 14.99 13.10
13-06-04 15.00 15.00 15.00 0 15.00 13.11
13-06-03 15.03 15.03 15.03 0 15.03 13.13
13-05-31 15.03 15.03 15.03 0 15.03 13.13
Date Open High Low Vol Cls adjCls
13-05-30 15.05 15.05 15.05 0 15.05 13.11
13-05-29 15.07 15.07 15.07 0 15.07 13.13
13-05-28 15.10 15.10 15.10 0 15.10 13.16
13-05-24 15.12 15.12 15.12 0 15.12 13.17
13-05-23 15.12 15.12 15.12 0 15.12 13.17
13-05-22 15.15 15.15 15.15 0 15.15 13.20
13-05-21 15.15 15.15 15.15 0 15.15 13.20
13-05-20 15.16 15.16 15.16 0 15.16 13.21
13-05-17 15.17 15.17 15.17 0 15.17 13.22
Date Open High Low Vol Cls adjCls
13-05-16 15.16 15.16 15.16 0 15.16 13.21
13-05-15 15.15 15.15 15.15 0 15.15 13.20
13-05-14 15.15 15.15 15.15 0 15.15 13.20
13-05-13 15.15 15.15 15.15 0 15.15 13.20
13-05-10 15.15 15.15 15.15 0 15.15 13.20
13-05-09 15.15 15.15 15.15 0 15.15 13.20
13-05-08 15.15 15.15 15.15 0 15.15 13.20
13-05-07 15.15 15.15 15.15 0 15.15 13.20
13-05-06 15.15 15.15 15.15 0 15.15 13.20
Date Open High Low Vol Cls adjCls
13-05-03 15.15 15.15 15.15 0 15.15 13.20
13-05-02 15.14 15.14 15.14 0 15.14 13.19
13-05-01 15.15 15.15 15.15 0 15.15 13.20
13-04-30 15.13 15.13 15.13 0 15.13 13.18
13-04-29 15.11 15.11 15.11 0 15.11 13.13
13-04-26 15.11 15.11 15.11 0 15.11 13.13
13-04-25 15.10 15.10 15.10 0 15.10 13.12
13-04-24 15.10 15.10 15.10 0 15.10 13.12
13-04-23 15.10 15.10 15.10 0 15.10 13.12
Date Open High Low Vol Cls adjCls
13-04-22 15.11 15.11 15.11 0 15.11 13.13
13-04-19 15.11 15.11 15.11 0 15.11 13.13
13-04-18 15.11 15.11 15.11 0 15.11 13.13
13-04-17 15.12 15.12 15.12 0 15.12 13.14
13-04-16 15.11 15.11 15.11 0 15.11 13.13
13-04-15 15.11 15.11 15.11 0 15.11 13.13
13-04-12 15.11 15.11 15.11 0 15.11 13.13
13-04-11 15.10 15.10 15.10 0 15.10 13.12
13-04-10 15.11 15.11 15.11 0 15.11 13.13
Date Open High Low Vol Cls adjCls
13-04-09 15.10 15.10 15.10 0 15.10 13.12
13-04-08 15.11 15.11 15.11 0 15.11 13.13
13-04-05 15.10 15.10 15.10 0 15.10 13.12
13-04-04 15.08 15.08 15.08 0 15.08 13.10
13-04-03 15.07 15.07 15.07 0 15.07 13.09
13-04-02 15.07 15.07 15.07 0 15.07 13.09
13-04-01 15.07 15.07 15.07 0 15.07 13.09
13-03-28 15.06 15.06 15.06 0 15.06 13.09
13-03-27 15.07 15.07 15.07 0 15.07 13.05
Date Open High Low Vol Cls adjCls
13-03-26 15.07 15.07 15.07 0 15.07 13.05
13-03-25 15.08 15.08 15.08 0 15.08 13.06
13-03-22 15.09 15.09 15.09 0 15.09 13.07
13-03-21 15.09 15.09 15.09 0 15.09 13.07
13-03-20 15.09 15.09 15.09 0 15.09 13.07
13-03-19 15.10 15.10 15.10 0 15.10 13.08
13-03-18 15.09 15.09 15.09 0 15.09 13.07
13-03-15 15.09 15.09 15.09 0 15.09 13.07
13-03-14 15.10 15.10 15.10 0 15.10 13.08
Date Open High Low Vol Cls adjCls
13-03-13 15.10 15.10 15.10 0 15.10 13.08
13-03-12 15.11 15.11 15.11 0 15.11 13.09
13-03-11 15.12 15.12 15.12 0 15.12 13.10
13-03-08 15.11 15.11 15.11 0 15.11 13.09
13-03-07 15.15 15.15 15.15 0 15.15 13.12
13-03-06 15.15 15.15 15.15 0 15.15 13.12
13-03-05 15.17 15.17 15.17 0 15.17 13.14
13-03-04 15.18 15.18 15.18 0 15.18 13.15
13-03-01 15.18 15.18 15.18 0 15.18 13.15
Date Open High Low Vol Cls adjCls
13-02-28 15.18 15.18 15.18 0 15.18 13.15
13-02-27 15.17 15.17 15.17 0 15.17 13.11
13-02-26 15.17 15.17 15.17 0 15.17 13.11
13-02-25 15.15 15.15 15.15 0 15.15 13.09
13-02-22 15.16 15.16 15.16 0 15.16 13.10
13-02-21 15.16 15.16 15.16 0 15.16 13.10
13-02-20 15.16 15.16 15.16 0 15.16 13.10
13-02-19 15.17 15.17 15.17 0 15.17 13.11
13-02-15 15.17 15.17 15.17 0 15.17 13.11
Date Open High Low Vol Cls adjCls
13-02-14 15.17 15.17 15.17 0 15.17 13.11
13-02-13 15.16 15.16 15.16 0 15.16 13.10
13-02-12 15.18 15.18 15.18 0 15.18 13.12
13-02-11 15.17 15.17 15.17 0 15.17 13.11
13-02-08 15.17 15.17 15.17 0 15.17 13.11
13-02-07 15.16 15.16 15.16 0 15.16 13.10
13-02-06 15.16 15.16 15.16 0 15.16 13.10
13-02-05 15.16 15.16 15.16 0 15.16 13.10
13-02-04 15.16 15.16 15.16 0 15.16 13.10
Date Open High Low Vol Cls adjCls
13-02-01 15.16 15.16 15.16 0 15.16 13.10
13-01-31 15.15 15.15 15.15 0 15.15 13.09
13-01-30 15.15 15.15 15.15 0 15.15 13.05
13-01-29 15.15 15.15 15.15 0 15.15 13.05
13-01-28 15.15 15.15 15.15 0 15.15 13.05
13-01-25 15.16 15.16 15.16 0 15.16 13.06
13-01-24 15.17 15.17 15.17 0 15.17 13.07
13-01-23 15.17 15.17 15.17 0 15.17 13.07
13-01-22 15.16 15.16 15.16 0 15.16 13.06
Date Open High Low Vol Cls adjCls
13-01-18 15.16 15.16 15.16 0 15.16 13.06
13-01-17 15.16 15.16 15.16 0 15.16 13.06
13-01-16 15.16 15.16 15.16 0 15.16 13.06
13-01-15 15.14 15.14 15.14 0 15.14 13.04
13-01-14 15.13 15.13 15.13 0 15.13 13.03
13-01-11 15.12 15.12 15.12 0 15.12 13.02
13-01-10 15.11 15.11 15.11 0 15.11 13.02
13-01-09 15.10 15.10 15.10 0 15.10 13.01
13-01-08 15.07 15.07 15.07 0 15.07 12.98
Date Open High Low Vol Cls adjCls
13-01-07 15.04 15.04 15.04 0 15.04 12.95
13-01-04 15.06 15.06 15.06 0 15.06 12.97
13-01-03 15.07 15.07 15.07 0 15.07 12.98
13-01-02 15.07 15.07 15.07 0 15.07 12.98
12-12-31 15.07 15.07 15.07 0 15.07 12.98
12-12-28 15.07 15.07 15.07 0 15.07 12.94
12-12-27 15.07 15.07 15.07 0 15.07 12.94
12-12-26 15.08 15.08 15.08 0 15.08 12.95
12-12-24 15.08 15.08 15.08 0 15.08 12.95
Date Open High Low Vol Cls adjCls
12-12-21 15.08 15.08 15.08 0 15.08 12.95
12-12-20 15.07 15.07 15.07 0 15.07 12.94
12-12-19 15.07 15.07 15.07 0 15.07 12.94
12-12-18 15.07 15.07 15.07 0 15.07 12.94
12-12-17 15.14 15.14 15.14 0 15.14 13.00
12-12-14 15.22 15.22 15.22 0 15.22 13.07
12-12-13 15.26 15.26 15.26 0 15.26 13.10
12-12-12 15.29 15.29 15.29 0 15.29 13.13
12-12-11 15.30 15.30 15.30 0 15.30 13.14
Date Open High Low Vol Cls adjCls
12-12-10 15.31 15.31 15.31 0 15.31 13.15
12-12-07 15.30 15.30 15.30 0 15.30 13.14
12-12-06 15.29 15.29 15.29 0 15.29 13.13
12-12-05 15.30 15.30 15.30 0 15.30 13.14
12-12-04 15.29 15.29 15.29 0 15.29 13.13
12-12-03 15.29 15.29 15.29 0 15.29 13.13
12-11-30 15.29 15.29 15.29 0 15.29 13.13
12-11-29 15.28 15.28 15.28 0 15.28 13.08
12-11-28 15.28 15.28 15.28 0 15.28 13.08
Date Open High Low Vol Cls adjCls
12-11-27 15.28 15.28 15.28 0 15.28 13.08
12-11-26 15.26 15.26 15.26 0 15.26 13.07
12-11-23 15.24 15.24 15.24 0 15.24 13.05
12-11-21 15.24 15.24 15.24 0 15.24 13.05
12-11-20 15.23 15.23 15.23 0 15.23 13.04
12-11-19 15.22 15.22 15.22 0 15.22 13.03
12-11-16 15.21 15.21 15.21 0 15.21 13.02
12-11-15 15.21 15.21 15.21 0 15.21 13.02
12-11-14 15.18 15.18 15.18 0 15.18 13.00
Date Open High Low Vol Cls adjCls
12-11-13 15.15 15.15 15.15 0 15.15 12.97
12-11-12 15.14 15.14 15.14 0 15.14 12.96
12-11-09 15.14 15.14 15.14 0 15.14 12.96
12-11-08 15.14 15.14 15.14 0 15.14 12.96
12-11-07 15.12 15.12 15.12 0 15.12 12.95
12-11-06 15.10 15.10 15.10 0 15.10 12.93
12-11-05 15.12 15.12 15.12 0 15.12 12.95
12-11-02 15.10 15.10 15.10 0 15.10 12.93
12-11-01 15.10 15.10 15.10 0 15.10 12.93
Date Open High Low Vol Cls adjCls
12-10-31 15.11 15.11 15.11 0 15.11 12.94
12-10-26 15.12 15.12 15.12 0 15.12 12.91
12-10-25 15.10 15.10 15.10 0 15.10 12.89
12-10-24 15.10 15.10 15.10 0 15.10 12.89
12-10-23 15.10 15.10 15.10 0 15.10 12.89
12-10-22 15.09 15.09 15.09 0 15.09 12.88
12-10-19 15.09 15.09 15.09 0 15.09 12.88
12-10-18 15.09 15.09 15.09 0 15.09 12.88
12-10-17 15.09 15.09 15.09 0 15.09 12.88
Date Open High Low Vol Cls adjCls
12-10-16 15.08 15.08 15.08 0 15.08 12.87
12-10-15 15.07 15.07 15.07 0 15.07 12.86
12-10-12 15.07 15.07 15.07 0 15.07 12.86
12-10-11 15.06 15.06 15.06 0 15.06 12.86
12-10-10 15.04 15.04 15.04 0 15.04 12.84
12-10-09 15.04 15.04 15.04 0 15.04 12.84
12-10-08 15.00 15.00 15.00 0 15.00 12.80
12-10-05 15.00 15.00 15.00 0 15.00 12.80
12-10-04 15.00 15.00 15.00 0 15.00 12.80
Date Open High Low Vol Cls adjCls
12-10-03 15.00 15.00 15.00 0 15.00 12.80
12-10-02 14.99 14.99 14.99 0 14.99 12.80
12-10-01 14.99 14.99 14.99 0 14.99 12.80
12-09-28 14.98 14.98 14.98 0 14.98 12.79
12-09-27 14.97 14.97 14.97 0 14.97 12.74
12-09-26 14.97 14.97 14.97 0 14.97 12.74
12-09-25 14.95 14.95 14.95 0 14.95 12.72
12-09-24 14.95 14.95 14.95 0 14.95 12.72
12-09-21 14.95 14.95 14.95 0 14.95 12.72
Date Open High Low Vol Cls adjCls
12-09-20 14.94 14.94 14.94 0 14.94 12.72
12-09-19 14.92 14.92 14.92 0 14.92 12.70
12-09-18 14.91 14.91 14.91 0 14.91 12.69
12-09-17 14.89 14.89 14.89 0 14.89 12.67
12-09-14 14.89 14.89 14.89 0 14.89 12.67
12-09-13 14.91 14.91 14.91 0 14.91 12.69
12-09-12 14.91 14.91 14.91 0 14.91 12.69
12-09-11 14.92 14.92 14.92 0 14.92 12.70
12-09-10 14.92 14.92 14.92 0 14.92 12.70
Date Open High Low Vol Cls adjCls
12-09-07 14.93 14.93 14.93 0 14.93 12.71
12-09-06 14.93 14.93 14.93 0 14.93 12.71
12-09-05 14.93 14.93 14.93 0 14.93 12.71
12-09-04 14.93 14.93 14.93 0 14.93 12.71
12-08-31 14.93 14.93 14.93 0 14.93 12.71
12-08-30 14.93 14.93 14.93 0 14.93 12.67
12-08-29 14.93 14.93 14.93 0 14.93 12.67
12-08-28 14.92 14.92 14.92 0 14.92 12.66
12-08-27 14.91 14.91 14.91 0 14.91 12.65
Date Open High Low Vol Cls adjCls
12-08-24 14.92 14.92 14.92 0 14.92 12.66
12-08-23 14.91 14.91 14.91 0 14.91 12.65
12-08-22 14.90 14.90 14.90 0 14.90 12.64
12-08-21 14.90 14.90 14.90 0 14.90 12.64
12-08-20 14.90 14.90 14.90 0 14.90 12.64
12-08-17 14.90 14.90 14.90 0 14.90 12.64
12-08-16 14.90 14.90 14.90 0 14.90 12.64
12-08-15 14.90 14.90 14.90 0 14.90 12.64
12-08-14 14.91 14.91 14.91 0 14.91 12.65
Date Open High Low Vol Cls adjCls
12-08-13 14.91 14.91 14.91 0 14.91 12.65
12-08-10 14.91 14.91 14.91 0 14.91 12.65
12-08-09 14.91 14.91 14.91 0 14.91 12.65
12-08-08 14.91 14.91 14.91 0 14.91 12.65
12-08-07 14.91 14.91 14.91 0 14.91 12.65
12-08-06 14.92 14.92 14.92 0 14.92 12.66
12-08-03 14.92 14.92 14.92 0 14.92 12.66
12-08-02 14.92 14.92 14.92 0 14.92 12.66
12-08-01 14.91 14.91 14.91 0 14.91 12.65
Date Open High Low Vol Cls adjCls
12-07-31 14.91 14.91 14.91 0 14.91 12.65
12-07-30 14.91 14.91 14.91 0 14.91 12.61
12-07-27 14.91 14.91 14.91 0 14.91 12.61
12-07-26 14.91 14.91 14.91 0 14.91 12.61
12-07-25 14.90 14.90 14.90 0 14.90 12.60
12-07-24 14.89 14.89 14.89 0 14.89 12.59
12-07-23 14.88 14.88 14.88 0 14.88 12.58
12-07-20 14.86 14.86 14.86 0 14.86 12.57
12-07-19 14.84 14.84 14.84 0 14.84 12.55
Date Open High Low Vol Cls adjCls
12-07-18 14.83 14.83 14.83 0 14.83 12.54
12-07-17 14.83 14.83 14.83 0 14.83 12.54
12-07-16 14.81 14.81 14.81 0 14.81 12.52
12-07-13 14.80 14.80 14.80 0 14.80 12.52
12-07-12 14.80 14.80 14.80 0 14.80 12.52
12-07-11 14.77 14.77 14.77 0 14.77 12.49
12-07-10 14.75 14.75 14.75 0 14.75 12.47
12-07-09 14.73 14.73 14.73 0 14.73 12.46
12-07-06 14.72 14.72 14.72 0 14.72 12.45
Date Open High Low Vol Cls adjCls
12-07-05 14.71 14.71 14.71 0 14.71 12.44
12-07-03 14.71 14.71 14.71 0 14.71 12.44
12-07-02 14.71 14.71 14.71 0 14.71 12.44
12-06-29 14.70 14.70 14.70 0 14.70 12.43
12-06-28 14.71 14.71 14.71 0 14.71 12.40
12-06-27 14.73 14.73 14.73 0 14.73 12.42
12-06-26 14.72 14.72 14.72 0 14.72 12.41
12-06-25 14.72 14.72 14.72 0 14.72 12.41
12-06-22 14.72 14.72 14.72 0 14.72 12.41
Date Open High Low Vol Cls adjCls
12-06-21 14.73 14.73 14.73 0 14.73 12.42
12-06-20 14.72 14.72 14.72 0 14.72 12.41
12-06-19 14.73 14.73 14.73 0 14.73 12.42
12-06-18 14.72 14.72 14.72 0 14.72 12.41
12-06-15 14.72 14.72 14.72 0 14.72 12.41
12-06-14 14.71 14.71 14.71 0 14.71 12.40
12-06-13 14.71 14.71 14.71 0 14.71 12.40
12-06-12 14.71 14.71 14.71 0 14.71 12.40
12-06-11 14.72 14.72 14.72 0 14.72 12.41
Date Open High Low Vol Cls adjCls
12-06-08 14.72 14.72 14.72 0 14.72 12.41
12-06-07 14.72 14.72 14.72 0 14.72 12.41
12-06-06 14.73 14.73 14.73 0 14.73 12.42
12-06-05 14.75 14.75 14.75 0 14.75 12.43
12-06-04 14.75 14.75 14.75 0 14.75 12.43
12-06-01 14.75 14.75 14.75 0 14.75 12.43
12-05-31 14.74 14.74 14.74 0 14.74 12.42
12-05-30 14.73 14.73 14.73 0 14.73 12.37
12-05-29 14.72 14.72 14.72 0 14.72 12.36
Date Open High Low Vol Cls adjCls
12-05-25 14.72 14.72 14.72 0 14.72 12.36
12-05-24 14.72 14.72 14.72 0 14.72 12.36
12-05-23 14.71 14.71 14.71 0 14.71 12.36
12-05-22 14.71 14.71 14.71 0 14.71 12.36
12-05-21 14.72 14.72 14.72 0 14.72 12.36
12-05-18 14.72 14.72 14.72 0 14.72 12.36
12-05-17 14.72 14.72 14.72 0 14.72 12.36
12-05-16 14.70 14.70 14.70 0 14.70 12.35
12-05-15 14.72 14.72 14.72 0 14.72 12.36
Date Open High Low Vol Cls adjCls
12-05-14 14.72 14.72 14.72 0 14.72 12.36
12-05-11 14.73 14.73 14.73 0 14.73 12.37
12-05-10 14.73 14.73 14.73 0 14.73 12.37
12-05-09 14.73 14.73 14.73 0 14.73 12.37
12-05-08 14.70 14.70 14.70 0 14.70 12.35
12-05-07 14.68 14.68 14.68 0 14.68 12.33
12-05-04 14.67 14.67 14.67 0 14.67 12.32
12-05-03 14.65 14.65 14.65 0 14.65 12.31
12-05-02 14.64 14.64 14.64 0 14.64 12.30
Date Open High Low Vol Cls adjCls
12-05-01 14.63 14.63 14.63 0 14.63 12.29
12-04-30 14.61 14.61 14.61 0 14.61 12.27
12-04-27 14.60 14.60 14.60 0 14.60 12.22
12-04-26 14.60 14.60 14.60 0 14.60 12.22
12-04-25 14.60 14.60 14.60 0 14.60 12.22
12-04-24 14.60 14.60 14.60 0 14.60 12.22
12-04-23 14.59 14.59 14.59 0 14.59 12.21
12-04-20 14.58 14.58 14.58 0 14.58 12.21
12-04-19 14.57 14.57 14.57 0 14.57 12.20
Date Open High Low Vol Cls adjCls
12-04-18 14.56 14.56 14.56 0 14.56 12.19
12-04-17 14.57 14.57 14.57 0 14.57 12.20
12-04-16 14.57 14.57 14.57 0 14.57 12.20
12-04-13 14.57 14.57 14.57 0 14.57 12.20
12-04-12 14.55 14.55 14.55 0 14.55 12.18
12-04-11 14.56 14.56 14.56 0 14.56 12.19
12-04-10 14.56 14.56 14.56 0 14.56 12.19
12-04-09 14.56 14.56 14.56 0 14.56 12.19
12-04-05 14.52 14.52 14.52 0 14.52 12.16
Date Open High Low Vol Cls adjCls
12-04-04 14.51 14.51 14.51 0 14.51 12.15
12-04-03 14.51 14.51 14.51 0 14.51 12.15
12-04-02 14.51 14.51 14.51 0 14.51 12.15
12-03-30 14.51 14.51 14.51 0 14.51 12.15
12-03-29 14.52 14.52 14.52 0 14.52 12.11
12-03-28 14.52 14.52 14.52 0 14.52 12.11
12-03-27 14.51 14.51 14.51 0 14.51 12.10
12-03-26 14.49 14.49 14.49 0 14.49 12.09
12-03-23 14.49 14.49 14.49 0 14.49 12.09
Date Open High Low Vol Cls adjCls
12-03-22 14.46 14.46 14.46 0 14.46 12.06
12-03-21 14.44 14.44 14.44 0 14.44 12.04
12-03-20 14.42 14.42 14.42 0 14.42 12.03
12-03-19 14.44 14.44 14.44 0 14.44 12.04
12-03-16 14.44 14.44 14.44 0 14.44 12.04
12-03-15 14.46 14.46 14.46 0 14.46 12.06
12-03-14 14.47 14.47 14.47 0 14.47 12.07
12-03-13 14.50 14.50 14.50 0 14.50 12.09
12-03-12 14.49 14.49 14.49 0 14.49 12.09
Date Open High Low Vol Cls adjCls
12-03-09 14.49 14.49 14.49 0 14.49 12.09
12-03-08 14.49 14.49 14.49 0 14.49 12.09
12-03-07 14.47 14.47 14.47 0 14.47 12.07
12-03-06 14.47 14.47 14.47 0 14.47 12.07
12-03-05 14.47 14.47 14.47 0 14.47 12.07
12-03-02 14.46 14.46 14.46 0 14.46 12.06
12-03-01 14.46 14.46 14.46 0 14.46 12.06
12-02-29 14.47 14.47 14.47 0 14.47 12.07
12-02-28 14.47 14.47 14.47 0 14.47 12.03
Date Open High Low Vol Cls adjCls
12-02-27 14.45 14.45 14.45 0 14.45 12.02
12-02-24 14.45 14.45 14.45 0 14.45 12.02
12-02-23 14.43 14.43 14.43 0 14.43 12.00
12-02-22 14.43 14.43 14.43 0 14.43 12.00
12-02-21 14.42 14.42 14.42 0 14.42 11.99
12-02-17 14.43 14.43 14.43 0 14.43 12.00
12-02-16 14.42 14.42 14.42 0 14.42 11.99
12-02-15 14.42 14.42 14.42 0 14.42 11.99
12-02-14 14.40 14.40 14.40 0 14.40 11.97
Date Open High Low Vol Cls adjCls
12-02-13 14.39 14.39 14.39 0 14.39 11.97
12-02-10 14.39 14.39 14.39 0 14.39 11.97
12-02-09 14.37 14.37 14.37 0 14.37 11.95
12-02-08 14.38 14.38 14.38 0 14.38 11.96
12-02-07 14.38 14.38 14.38 0 14.38 11.96
12-02-06 14.38 14.38 14.38 0 14.38 11.96
12-02-03 14.38 14.38 14.38 0 14.38 11.96
12-02-02 14.41 14.41 14.41 0 14.41 11.98
12-02-01 14.40 14.40 14.40 0 14.40 11.97
Date Open High Low Vol Cls adjCls
12-01-31 14.40 14.40 14.40 0 14.40 11.97
12-01-30 14.35 14.35 14.35 0 14.35 11.89
12-01-27 14.31 14.31 14.31 0 14.31 11.86
12-01-26 14.29 14.29 14.29 0 14.29 11.84
12-01-25 14.26 14.26 14.26 0 14.26 11.82
12-01-24 14.23 14.23 14.23 0 14.23 11.79
12-01-23 14.23 14.23 14.23 0 14.23 11.79
12-01-20 14.25 14.25 14.25 0 14.25 11.81
12-01-19 14.28 14.28 14.28 0 14.28 11.83
Date Open High Low Vol Cls adjCls
12-01-18 14.30 14.30 14.30 0 14.30 11.85
12-01-17 14.28 14.28 14.28 0 14.28 11.83
12-01-13 14.25 14.25 14.25 0 14.25 11.81
12-01-12 14.19 14.19 14.19 0 14.19 11.76
12-01-11 14.15 14.15 14.15 0 14.15 11.72
12-01-10 14.12 14.12 14.12 0 14.12 11.70
12-01-09 14.08 14.08 14.08 0 14.08 11.67
12-01-06 14.05 14.05 14.05 0 14.05 11.64
12-01-05 13.99 13.99 13.99 0 13.99 11.59
Date Open High Low Vol Cls adjCls
12-01-04 13.98 13.98 13.98 0 13.98 11.58
12-01-03 13.96 13.96 13.96 0 13.96 11.57
11-12-30 13.95 13.95 13.95 0 13.95 11.56
11-12-29 13.94 13.94 13.94 0 13.94 11.51
11-12-28 13.92 13.92 13.92 0 13.92 11.49
11-12-27 13.89 13.89 13.89 0 13.89 11.47
11-12-23 13.90 13.90 13.90 0 13.90 11.47
11-12-22 13.90 13.90 13.90 0 13.90 11.47
11-12-21 13.88 13.88 13.88 0 13.88 11.46
Date Open High Low Vol Cls adjCls
11-12-20 13.88 13.88 13.88 0 13.88 11.46
11-12-19 13.87 13.87 13.87 0 13.87 11.45
11-12-16 13.87 13.87 13.87 0 13.87 11.45
11-12-15 13.87 13.87 13.87 0 13.87 11.45
11-12-14 13.86 13.86 13.86 0 13.86 11.44
11-12-13 13.85 13.85 13.85 0 13.85 11.43
11-12-12 13.85 13.85 13.85 0 13.85 11.43
11-12-09 13.85 13.85 13.85 0 13.85 11.43
11-12-08 13.85 13.85 13.85 0 13.85 11.43
Date Open High Low Vol Cls adjCls
11-12-07 13.86 13.86 13.86 0 13.86 11.44
11-12-06 13.84 13.84 13.84 0 13.84 11.42
11-12-05 13.79 13.79 13.79 0 13.79 11.38
11-12-02 13.78 13.78 13.78 0 13.78 11.38
11-12-01 13.77 13.77 13.77 0 13.77 11.37
11-11-30 13.76 13.76 13.76 0 13.76 11.36
11-11-29 13.76 13.76 13.76 0 13.76 11.32
11-11-28 13.76 13.76 13.76 0 13.76 11.32
11-11-25 13.77 13.77 13.77 0 13.77 11.33
Date Open High Low Vol Cls adjCls
11-11-23 13.77 13.77 13.77 0 13.77 11.33
11-11-22 13.77 13.77 13.77 0 13.77 11.33
11-11-21 13.77 13.77 13.77 0 13.77 11.33
11-11-18 13.76 13.76 13.76 0 13.76 11.32
11-11-17 13.75 13.75 13.75 0 13.75 11.31
11-11-16 13.76 13.76 13.76 0 13.76 11.32
11-11-15 13.76 13.76 13.76 0 13.76 11.32
11-11-14 13.78 13.78 13.78 0 13.78 11.33
11-11-11 13.80 13.80 13.80 0 13.80 11.35
Date Open High Low Vol Cls adjCls
11-11-10 13.80 13.80 13.80 0 13.80 11.35
11-11-09 13.79 13.79 13.79 0 13.79 11.34
11-11-08 13.78 13.78 13.78 0 13.78 11.33
11-11-07 13.77 13.77 13.77 0 13.77 11.33
11-11-04 13.77 13.77 13.77 0 13.77 11.33
11-11-03 13.80 13.80 13.80 0 13.80 11.35
11-11-02 13.81 13.81 13.81 0 13.81 11.36
11-11-01 13.81 13.81 13.81 0 13.81 11.36
11-10-31 13.78 13.78 13.78 0 13.78 11.33
Date Open High Low Vol Cls adjCls
11-10-28 13.76 13.76 13.76 0 13.76 11.28
11-10-27 13.75 13.75 13.75 0 13.75 11.27
11-10-26 13.76 13.76 13.76 0 13.76 11.28
11-10-25 13.75 13.75 13.75 0 13.75 11.27
11-10-24 13.74 13.74 13.74 0 13.74 11.26
11-10-21 13.75 13.75 13.75 0 13.75 11.27
11-10-20 13.74 13.74 13.74 0 13.74 11.26
11-10-19 13.73 13.73 13.73 0 13.73 11.25
11-10-18 13.72 13.72 13.72 0 13.72 11.24
Date Open High Low Vol Cls adjCls
11-10-17 13.69 13.69 13.69 0 13.69 11.22
11-10-14 13.67 13.67 13.67 0 13.67 11.20
11-10-13 13.67 13.67 13.67 0 13.67 11.20
11-10-12 13.67 13.67 13.67 0 13.67 11.20
11-10-11 13.67 13.67 13.67 0 13.67 11.20
11-10-10 13.68 13.68 13.68 0 13.68 11.21
11-10-07 13.67 13.67 13.67 0 13.67 11.20
11-10-06 13.66 13.66 13.66 0 13.66 11.19
11-10-05 13.69 13.69 13.69 0 13.69 11.22
Date Open High Low Vol Cls adjCls
11-10-04 13.73 13.73 13.73 0 13.73 11.25
11-10-03 13.74 13.74 13.74 0 13.74 11.26
11-09-30 13.76 13.76 13.76 0 13.76 11.28
11-09-29 13.76 13.76 13.76 0 13.76 11.23
11-09-28 13.75 13.75 13.75 0 13.75 11.23
11-09-27 13.78 13.78 13.78 0 13.78 11.25
11-09-26 13.80 13.80 13.80 0 13.80 11.27
11-09-23 13.80 13.80 13.80 0 13.80 11.27
11-09-22 13.79 13.79 13.79 0 13.79 11.26
Date Open High Low Vol Cls adjCls
11-09-21 13.69 13.69 13.69 0 13.69 11.18
11-09-20 13.67 13.67 13.67 0 13.67 11.16
11-09-19 13.65 13.65 13.65 0 13.65 11.14
11-09-16 13.64 13.64 13.64 0 13.64 11.14
11-09-15 13.63 13.63 13.63 0 13.63 11.13
11-09-14 13.62 13.62 13.62 0 13.62 11.12
11-09-13 13.62 13.62 13.62 0 13.62 11.12
11-09-12 13.63 13.63 13.63 0 13.63 11.13
11-09-09 13.63 13.63 13.63 0 13.63 11.13
Date Open High Low Vol Cls adjCls
11-09-08 13.61 13.61 13.61 0 13.61 11.11
11-09-07 13.61 13.61 13.61 0 13.61 11.11
11-09-06 13.61 13.61 13.61 0 13.61 11.11
11-09-02 13.60 13.60 13.60 0 13.60 11.10
11-09-01 13.56 13.56 13.56 0 13.56 11.07
11-08-31 13.54 13.54 13.54 0 13.54 11.05
11-08-30 13.53 13.53 13.53 0 13.53 11.00
11-08-29 13.52 13.52 13.52 0 13.52 10.99
11-08-26 13.53 13.53 13.53 0 13.53 11.00
Date Open High Low Vol Cls adjCls
11-08-25 13.52 13.52 13.52 0 13.52 10.99
11-08-24 13.52 13.52 13.52 0 13.52 10.99
11-08-23 13.54 13.54 13.54 0 13.54 11.01
11-08-22 13.55 13.55 13.55 0 13.55 11.02
11-08-19 13.55 13.55 13.55 0 13.55 11.02
11-08-18 13.55 13.55 13.55 0 13.55 11.02
11-08-17 13.53 13.53 13.53 0 13.53 11.00
11-08-16 13.51 13.51 13.51 0 13.51 10.99
11-08-15 13.52 13.52 13.52 0 13.52 10.99
Date Open High Low Vol Cls adjCls
11-08-12 13.51 13.51 13.51 0 13.51 10.99
11-08-11 13.56 13.56 13.56 0 13.56 11.03
11-08-10 13.60 13.60 13.60 0 13.60 11.06
11-08-09 13.60 13.60 13.60 0 13.60 11.06
11-08-08 13.63 13.63 13.63 0 13.63 11.08
11-08-05 13.70 13.70 13.70 0 13.70 11.14
11-08-04 13.71 13.71 13.71 0 13.71 11.15
11-08-03 13.66 13.66 13.66 0 13.66 11.11
11-08-02 13.62 13.62 13.62 0 13.62 11.08
Date Open High Low Vol Cls adjCls
11-08-01 13.58 13.58 13.58 0 13.58 11.04
11-07-29 13.55 13.55 13.55 0 13.55 11.02
11-07-28 13.52 13.52 13.52 0 13.52 10.95
11-07-27 13.51 13.51 13.51 0 13.51 10.94
11-07-26 13.53 13.53 13.53 0 13.53 10.96
11-07-25 13.53 13.53 13.53 0 13.53 10.96
11-07-22 13.53 13.53 13.53 0 13.53 10.96
11-07-21 13.52 13.52 13.52 0 13.52 10.95
11-07-20 13.49 13.49 13.49 0 13.49 10.92
Date Open High Low Vol Cls adjCls
11-07-19 13.46 13.46 13.46 0 13.46 10.90
11-07-18 13.46 13.46 13.46 0 13.46 10.90
11-07-15 13.46 13.46 13.46 0 13.46 10.90
11-07-14 13.46 13.46 13.46 0 13.46 10.90
11-07-13 13.44 13.44 13.44 0 13.44 10.88
11-07-12 13.44 13.44 13.44 0 13.44 10.88
11-07-11 13.42 13.42 13.42 0 13.42 10.87
11-07-08 13.41 13.41 13.41 0 13.41 10.86
11-07-07 13.38 13.38 13.38 0 13.38 10.84
Date Open High Low Vol Cls adjCls
11-07-06 13.40 13.40 13.40 0 13.40 10.85
11-07-05 13.39 13.39 13.39 0 13.39 10.84
11-07-01 13.40 13.40 13.40 0 13.40 10.85
11-06-30 13.40 13.40 13.40 0 13.40 10.85
11-06-29 13.41 13.41 13.41 0 13.41 10.82
11-06-28 13.42 13.42 13.42 0 13.42 10.82
11-06-27 13.44 13.44 13.44 0 13.44 10.84
11-06-24 13.43 13.43 13.43 0 13.43 10.83
11-06-23 13.43 13.43 13.43 0 13.43 10.83
Date Open High Low Vol Cls adjCls
11-06-22 13.42 13.42 13.42 0 13.42 10.82
11-06-21 13.42 13.42 13.42 0 13.42 10.82
11-06-20 13.40 13.40 13.40 0 13.40 10.81
11-06-17 13.40 13.40 13.40 0 13.40 10.81
11-06-16 13.40 13.40 13.40 0 13.40 10.81
11-06-15 13.38 13.38 13.38 0 13.38 10.79
11-06-14 13.38 13.38 13.38 0 13.38 10.79
11-06-13 13.38 13.38 13.38 0 13.38 10.79
11-06-10 13.37 13.37 13.37 0 13.37 10.78
Date Open High Low Vol Cls adjCls
11-06-09 13.37 13.37 13.37 0 13.37 10.78
11-06-08 13.36 13.36 13.36 0 13.36 10.78
11-06-07 13.33 13.33 13.33 0 13.33 10.75
11-06-06 13.34 13.34 13.34 0 13.34 10.76
11-06-03 13.34 13.34 13.34 0 13.34 10.76
11-06-02 13.31 13.31 13.31 0 13.31 10.74
11-06-01 13.31 13.31 13.31 0 13.31 10.74
11-05-31 13.29 13.29 13.29 0 13.29 10.72
11-05-27 13.28 13.28 13.28 0 13.28 10.67
Date Open High Low Vol Cls adjCls
11-05-26 13.26 13.26 13.26 0 13.26 10.65
11-05-25 13.26 13.26 13.26 0 13.26 10.65
11-05-24 13.26 13.26 13.26 0 13.26 10.65
11-05-23 13.26 13.26 13.26 0 13.26 10.65
11-05-20 13.26 13.26 13.26 0 13.26 10.65
11-05-19 13.26 13.26 13.26 0 13.26 10.65
11-05-18 13.25 13.25 13.25 0 13.25 10.64
11-05-17 13.23 13.23 13.23 0 13.23 10.63
11-05-16 13.17 13.17 13.17 0 13.17 10.58
Date Open High Low Vol Cls adjCls
11-05-13 13.16 13.16 13.16 0 13.16 10.57
11-05-12 13.14 13.14 13.14 0 13.14 10.55
11-05-11 13.12 13.12 13.12 0 13.12 10.54
11-05-10 13.10 13.10 13.10 0 13.10 10.52
11-05-09 13.10 13.10 13.10 0 13.10 10.52
11-05-06 13.09 13.09 13.09 0 13.09 10.51
11-05-05 13.09 13.09 13.09 0 13.09 10.51
11-05-04 13.05 13.05 13.05 0 13.05 10.48
11-05-03 13.02 13.02 13.02 0 13.02 10.46
Date Open High Low Vol Cls adjCls
11-05-02 13.01 13.01 13.01 0 13.01 10.45
11-04-29 13.01 13.01 13.01 0 13.01 10.45
11-04-28 13.00 13.00 13.00 0 13.00 10.40
11-04-27 12.98 12.98 12.98 0 12.98 10.38
11-04-26 12.98 12.98 12.98 0 12.98 10.38
11-04-25 12.95 12.95 12.95 0 12.95 10.36
11-04-21 12.95 12.95 12.95 0 12.95 10.36
11-04-20 12.94 12.94 12.94 0 12.94 10.35
11-04-19 12.93 12.93 12.93 0 12.93 10.34
Date Open High Low Vol Cls adjCls
11-04-18 12.92 12.92 12.92 0 12.92 10.33
11-04-15 12.91 12.91 12.91 0 12.91 10.33
11-04-14 12.91 12.91 12.91 0 12.91 10.33
11-04-13 12.89 12.89 12.89 0 12.89 10.31
11-04-12 12.89 12.89 12.89 0 12.89 10.31
11-04-11 12.88 12.88 12.88 0 12.88 10.30
11-04-08 12.88 12.88 12.88 0 12.88 10.30
11-04-07 12.90 12.90 12.90 0 12.90 10.32
11-04-06 12.89 12.89 12.89 0 12.89 10.31
Date Open High Low Vol Cls adjCls
11-04-05 12.92 12.92 12.92 0 12.92 10.33
11-04-04 12.91 12.91 12.91 0 12.91 10.33
11-04-01 12.93 12.93 12.93 0 12.93 10.34
11-03-31 12.94 12.94 12.94 0 12.94 10.35
11-03-30 12.95 12.95 12.95 0 12.95 10.31
11-03-29 12.96 12.96 12.96 0 12.96 10.32
11-03-28 12.99 12.99 12.99 0 12.99 10.35
11-03-25 13.01 13.01 13.01 0 13.01 10.36
11-03-24 13.01 13.01 13.01 0 13.01 10.36
Date Open High Low Vol Cls adjCls
11-03-23 13.04 13.04 13.04 0 13.04 10.39
11-03-22 13.04 13.04 13.04 0 13.04 10.39
11-03-21 13.04 13.04 13.04 0 13.04 10.39
11-03-18 13.06 13.06 13.06 0 13.06 10.40
11-03-17 13.06 13.06 13.06 0 13.06 10.40
11-03-16 13.06 13.06 13.06 0 13.06 10.40
11-03-15 13.03 13.03 13.03 0 13.03 10.38
11-03-14 13.00 13.00 13.00 0 13.00 10.35
11-03-11 12.99 12.99 12.99 0 12.99 10.35
Date Open High Low Vol Cls adjCls
11-03-10 13.00 13.00 13.00 0 13.00 10.35
11-03-09 12.98 12.98 12.98 0 12.98 10.34
11-03-08 12.99 12.99 12.99 0 12.99 10.35
11-03-07 12.99 12.99 12.99 0 12.99 10.35
11-03-04 13.00 13.00 13.00 0 13.00 10.35
11-03-03 13.01 13.01 13.01 0 13.01 10.36
11-03-02 13.04 13.04 13.04 0 13.04 10.39
11-03-01 13.04 13.04 13.04 0 13.04 10.39
11-02-28 13.05 13.05 13.05 0 13.05 10.39
Date Open High Low Vol Cls adjCls
11-02-25 13.06 13.06 13.06 0 13.06 10.36
11-02-24 13.05 13.05 13.05 0 13.05 10.35
11-02-23 13.02 13.02 13.02 0 13.02 10.33
11-02-22 13.00 13.00 13.00 0 13.00 10.31
11-02-18 12.98 12.98 12.98 0 12.98 10.30
11-02-17 12.96 12.96 12.96 0 12.96 10.28
11-02-16 12.94 12.94 12.94 0 12.94 10.27
11-02-15 12.92 12.92 12.92 0 12.92 10.25
11-02-14 12.89 12.89 12.89 0 12.89 10.23
Date Open High Low Vol Cls adjCls
11-02-11 12.89 12.89 12.89 0 12.89 10.23
11-02-10 12.87 12.87 12.87 0 12.87 10.21
11-02-09 12.87 12.87 12.87 0 12.87 10.21
11-02-08 12.86 12.86 12.86 0 12.86 10.20
11-02-07 12.89 12.89 12.89 0 12.89 10.23
11-02-04 12.89 12.89 12.89 0 12.89 10.23
11-02-03 12.92 12.92 12.92 0 12.92 10.25
11-02-02 12.93 12.93 12.93 0 12.93 10.26
11-02-01 12.92 12.92 12.92 0 12.92 10.25
Date Open High Low Vol Cls adjCls
11-01-31 12.95 12.95 12.95 0 12.95 10.28
11-01-28 12.94 12.94 12.94 0 12.94 10.22
11-01-27 12.92 12.92 12.92 0 12.92 10.21
11-01-26 12.91 12.91 12.91 0 12.91 10.20
11-01-25 12.91 12.91 12.91 0 12.91 10.20
11-01-24 12.86 12.86 12.86 0 12.86 10.16
11-01-21 12.84 12.84 12.84 0 12.84 10.14
11-01-20 12.79 12.79 12.79 0 12.79 10.10
11-01-19 12.78 12.78 12.78 0 12.78 10.10
Date Open High Low Vol Cls adjCls
11-01-18 12.75 12.75 12.75 0 12.75 10.07
11-01-14 12.76 12.76 12.76 0 12.76 10.08
11-01-13 12.84 12.84 12.84 0 12.84 10.14
11-01-12 12.99 12.99 12.99 0 12.99 10.26
11-01-11 13.09 13.09 13.09 0 13.09 10.34
11-01-10 13.14 13.14 13.14 0 13.14 10.38
11-01-07 13.17 13.17 13.17 0 13.17 10.40
11-01-06 13.18 13.18 13.18 0 13.18 10.41
11-01-05 13.21 13.21 13.21 0 13.21 10.44
Date Open High Low Vol Cls adjCls
11-01-04 13.22 13.22 13.22 0 13.22 10.44
11-01-03 13.22 13.22 13.22 0 13.22 10.44
10-12-31 13.22 13.22 13.22 0 13.22 10.44
10-12-30 13.22 13.22 13.22 0 13.22 10.40
10-12-29 13.22 13.22 13.22 0 13.22 10.40
10-12-28 13.22 13.22 13.22 0 13.22 10.40
10-12-27 13.24 13.24 13.24 0 13.24 10.41
10-12-23 13.25 13.25 13.25 0 13.25 10.42
10-12-22 13.25 13.25 13.25 0 13.25 10.42
Date Open High Low Vol Cls adjCls
10-12-21 13.25 13.25 13.25 0 13.25 10.42
10-12-20 13.25 13.25 13.25 0 13.25 10.42
10-12-17 13.24 13.24 13.24 0 13.24 10.41
10-12-16 13.17 13.17 13.17 0 13.17 10.36
10-12-15 13.14 13.14 13.14 0 13.14 10.34
10-12-14 13.16 13.16 13.16 0 13.16 10.35
10-12-13 13.30 13.30 13.30 0 13.30 10.46
10-12-10 13.36 13.36 13.36 0 13.36 10.51
10-12-09 13.39 13.39 13.39 0 13.39 10.53
Date Open High Low Vol Cls adjCls
10-12-08 13.39 13.39 13.39 0 13.39 10.53
10-12-07 13.52 13.52 13.52 0 13.52 10.63
10-12-06 13.57 13.57 13.57 0 13.57 10.67
10-12-03 13.58 13.58 13.58 0 13.58 10.68
10-12-02 13.58 13.58 13.58 0 13.58 10.68
10-12-01 13.59 13.59 13.59 0 13.59 10.69
10-11-30 13.59 13.59 13.59 0 13.59 10.69
10-11-29 13.57 13.57 13.57 0 13.57 10.63
10-11-26 13.56 13.56 13.56 0 13.56 10.62
Date Open High Low Vol Cls adjCls
10-11-24 13.56 13.56 13.56 0 13.56 10.62
10-11-23 13.56 13.56 13.56 0 13.56 10.62
10-11-22 13.53 13.53 13.53 0 13.53 10.60
10-11-19 13.51 13.51 13.51 0 13.51 10.59
10-11-18 13.46 13.46 13.46 0 13.46 10.55
10-11-17 13.44 13.44 13.44 0 13.44 10.53
10-11-16 13.67 13.67 13.67 0 13.67 10.71
10-11-15 13.87 13.87 13.87 0 13.87 10.87
10-11-12 13.98 13.98 13.98 0 13.98 10.95
Date Open High Low Vol Cls adjCls
10-11-11 14.00 14.00 14.00 0 14.00 10.97
10-11-10 13.99 13.99 13.99 0 13.99 10.96
10-11-09 14.03 14.03 14.03 0 14.03 10.99
10-11-08 14.10 14.10 14.10 0 14.10 11.05
10-11-05 14.11 14.11 14.11 0 14.11 11.06
10-11-04 14.10 14.10 14.10 0 14.10 11.05
10-11-03 14.11 14.11 14.11 0 14.11 11.06
10-11-02 14.10 14.10 14.10 0 14.10 11.05
10-11-01 14.13 14.13 14.13 0 14.13 11.07
Date Open High Low Vol Cls adjCls
10-10-29 14.12 14.12 14.12 0 14.12 11.06
10-10-28 14.13 14.13 14.13 0 14.13 11.03
10-10-27 14.13 14.13 14.13 0 14.13 11.03
10-10-26 14.15 14.15 14.15 0 14.15 11.05
10-10-25 14.15 14.15 14.15 0 14.15 11.05
10-10-22 14.16 14.16 14.16 0 14.16 11.05
10-10-21 14.16 14.16 14.16 0 14.16 11.05
10-10-20 14.14 14.14 14.14 0 14.14 11.04
10-10-19 14.13 14.13 14.13 0 14.13 11.03
Date Open High Low Vol Cls adjCls
10-10-18 14.14 14.14 14.14 0 14.14 11.04
10-10-15 14.16 14.16 14.16 0 14.16 11.05
10-10-14 14.16 14.16 14.16 0 14.16 11.05
10-10-13 14.15 14.15 14.15 0 14.15 11.05
10-10-12 14.14 14.14 14.14 0 14.14 11.04
10-10-11 14.13 14.13 14.13 0 14.13 11.03
10-10-08 14.13 14.13 14.13 0 14.13 11.03
10-10-07 14.12 14.12 14.12 0 14.12 11.02
10-10-06 14.09 14.09 14.09 0 14.09 11.00
Date Open High Low Vol Cls adjCls
10-10-05 14.09 14.09 14.09 0 14.09 11.00
10-10-04 14.07 14.07 14.07 0 14.07 10.98
10-10-01 14.08 14.08 14.08 0 14.08 10.99
10-09-30 14.07 14.07 14.07 0 14.07 10.98
10-09-29 14.08 14.08 14.08 0 14.08 10.95
10-09-28 14.08 14.08 14.08 0 14.08 10.95
10-09-27 14.07 14.07 14.07 0 14.07 10.94
10-09-24 14.09 14.09 14.09 0 14.09 10.96
10-09-23 14.08 14.08 14.08 0 14.08 10.95
Date Open High Low Vol Cls adjCls
10-09-22 14.07 14.07 14.07 0 14.07 10.94
10-09-21 14.05 14.05 14.05 0 14.05 10.93
10-09-20 14.06 14.06 14.06 0 14.06 10.94
10-09-17 14.06 14.06 14.06 0 14.06 10.94
10-09-16 14.06 14.06 14.06 0 14.06 10.94
10-09-15 14.05 14.05 14.05 0 14.05 10.93
10-09-14 14.03 14.03 14.03 0 14.03 10.91
10-09-13 14.04 14.04 14.04 0 14.04 10.92
10-09-10 14.05 14.05 14.05 0 14.05 10.93
Date Open High Low Vol Cls adjCls
10-09-09 14.04 14.04 14.04 0 14.04 10.92
10-09-08 14.02 14.02 14.02 0 14.02 10.90
10-09-07 14.01 14.01 14.01 0 14.01 10.90
10-09-03 14.04 14.04 14.04 0 14.04 10.92
10-09-02 14.03 14.03 14.03 0 14.03 10.91
10-09-01 14.02 14.02 14.02 0 14.02 10.90
10-08-31 14.00 14.00 14.00 0 14.00 10.89
10-08-30 14.00 14.00 14.00 0 14.00 10.85
10-08-27 14.04 14.04 14.04 0 14.04 10.88
Date Open High Low Vol Cls adjCls
10-08-26 14.00 14.00 14.00 0 14.00 10.85
10-08-25 14.00 14.00 14.00 0 14.00 10.85
10-08-24 13.96 13.96 13.96 0 13.96 10.82
10-08-23 13.96 13.96 13.96 0 13.96 10.82
10-08-20 13.96 13.96 13.96 0 13.96 10.82
10-08-19 13.93 13.93 13.93 0 13.93 10.79
10-08-18 13.93 13.93 13.93 0 13.93 10.79
10-08-17 13.91 13.91 13.91 0 13.91 10.78
10-08-16 13.87 13.87 13.87 0 13.87 10.75
Date Open High Low Vol Cls adjCls
10-08-13 13.88 13.88 13.88 0 13.88 10.75
10-08-12 13.88 13.88 13.88 0 13.88 10.75
10-08-11 13.86 13.86 13.86 0 13.86 10.74
10-08-10 13.86 13.86 13.86 0 13.86 10.74
10-08-09 13.85 13.85 13.85 0 13.85 10.73
10-08-06 13.84 13.84 13.84 0 13.84 10.72
10-08-05 13.85 13.85 13.85 0 13.85 10.73
10-08-04 13.83 13.83 13.83 0 13.83 10.72
10-08-03 13.82 13.82 13.82 0 13.82 10.71
Date Open High Low Vol Cls adjCls
10-08-02 13.82 13.82 13.82 0 13.82 10.71
10-07-30 13.80 13.80 13.80 0 13.80 10.69
10-07-29 13.83 13.83 13.83 0 13.83 10.67
10-07-28 13.81 13.81 13.81 0 13.81 10.66
10-07-27 13.83 13.83 13.83 0 13.83 10.67
10-07-26 13.81 13.81 13.81 0 13.81 10.66
10-07-23 13.81 13.81 13.81 0 13.81 10.66
10-07-22 13.79 13.79 13.79 0 13.79 10.64
10-07-21 13.77 13.77 13.77 0 13.77 10.63
Date Open High Low Vol Cls adjCls
10-07-20 13.78 13.78 13.78 0 13.78 10.63
10-07-19 13.76 13.76 13.76 0 13.76 10.62
10-07-16 13.75 13.75 13.75 0 13.75 10.61
10-07-15 13.75 13.75 13.75 0 13.75 10.61
10-07-14 13.77 13.77 13.77 0 13.77 10.63
10-07-13 13.78 13.78 13.78 0 13.78 10.63
10-07-12 13.75 13.75 13.75 0 13.75 10.61
10-07-09 13.76 13.76 13.76 0 13.76 10.62
10-07-08 13.75 13.75 13.75 0 13.75 10.61
Date Open High Low Vol Cls adjCls
10-07-07 13.74 13.74 13.74 0 13.74 10.60
10-07-06 13.71 13.71 13.71 0 13.71 10.58
10-07-02 13.72 13.72 13.72 0 13.72 10.59
10-07-01 13.71 13.71 13.71 0 13.71 10.58
10-06-30 13.70 13.70 13.70 0 13.70 10.57
10-06-29 13.71 13.71 13.71 0 13.71 10.54
10-06-28 13.71 13.71 13.71 0 13.71 10.54
10-06-25 13.71 13.71 13.71 0 13.71 10.54
10-06-24 13.71 13.71 13.71 0 13.71 10.54
Date Open High Low Vol Cls adjCls
10-06-23 13.69 13.69 13.69 0 13.69 10.52
10-06-22 13.69 13.69 13.69 0 13.69 10.52
10-06-21 13.72 13.72 13.72 0 13.72 10.55
10-06-18 13.71 13.71 13.71 0 13.71 10.54
10-06-17 13.72 13.72 13.72 0 13.72 10.55
10-06-16 13.72 13.72 13.72 0 13.72 10.55
10-06-15 13.73 13.73 13.73 0 13.73 10.55
10-06-14 13.73 13.73 13.73 0 13.73 10.55
10-06-11 13.72 13.72 13.72 0 13.72 10.55
Date Open High Low Vol Cls adjCls
10-06-10 13.76 13.76 13.76 0 13.76 10.58
10-06-09 13.75 13.75 13.75 0 13.75 10.57
10-06-08 13.75 13.75 13.75 0 13.75 10.57
10-06-07 13.77 13.77 13.77 0 13.77 10.59
10-06-04 13.76 13.76 13.76 0 13.76 10.58
10-06-03 13.80 13.80 13.80 0 13.80 10.61
10-06-02 13.80 13.80 13.80 0 13.80 10.61
10-06-01 13.79 13.79 13.79 0 13.79 10.60
10-05-28 13.80 13.80 13.80 0 13.80 10.61
Date Open High Low Vol Cls adjCls
10-05-27 13.80 13.80 13.80 0 13.80 10.57
10-05-26 13.79 13.79 13.79 0 13.79 10.56
10-05-25 13.78 13.78 13.78 0 13.78 10.55
10-05-24 13.80 13.80 13.80 0 13.80 10.57
10-05-21 13.79 13.79 13.79 0 13.79 10.56
10-05-20 13.78 13.78 13.78 0 13.78 10.55
10-05-19 13.79 13.79 13.79 0 13.79 10.56
10-05-18 13.79 13.79 13.79 0 13.79 10.56
10-05-17 13.81 13.81 13.81 0 13.81 10.57
Date Open High Low Vol Cls adjCls
10-05-14 13.80 13.80 13.80 0 13.80 10.57
10-05-13 13.82 13.82 13.82 0 13.82 10.58
10-05-12 13.83 13.83 13.83 0 13.83 10.59
10-05-11 13.82 13.82 13.82 0 13.82 10.58
10-05-10 13.83 13.83 13.83 0 13.83 10.59
10-05-07 13.80 13.80 13.80 0 13.80 10.57
10-05-06 13.76 13.76 13.76 0 13.76 10.53
10-05-05 13.82 13.82 13.82 0 13.82 10.58
10-05-04 13.82 13.82 13.82 0 13.82 10.58
Date Open High Low Vol Cls adjCls
10-05-03 13.83 13.83 13.83 0 13.83 10.59
10-04-30 13.82 13.82 13.82 0 13.82 10.58
10-04-29 13.85 13.85 13.85 0 13.85 10.60
10-04-28 13.86 13.86 13.86 0 13.86 10.61
10-04-27 13.83 13.83 13.83 0 13.83 10.59
10-04-26 13.82 13.82 13.82 0 13.82 10.58
10-04-23 13.82 13.82 13.82 0 13.82 10.58
10-04-22 13.83 13.83 13.83 0 13.83 10.59
10-04-21 13.82 13.82 13.82 0 13.82 10.58
Date Open High Low Vol Cls adjCls
10-04-20 13.82 13.82 13.82 0 13.82 10.58
10-04-19 13.79 13.79 13.79 0 13.79 10.56
10-04-16 13.77 13.77 13.77 0 13.77 10.54
10-04-15 13.79 13.79 13.79 0 13.79 10.56
10-04-14 13.78 13.78 13.78 0 13.78 10.55
10-04-13 13.75 13.75 13.75 0 13.75 10.53
10-04-12 13.74 13.74 13.74 0 13.74 10.52
10-04-09 13.75 13.75 13.75 0 13.75 10.53
10-04-08 13.76 13.76 13.76 0 13.76 10.53
Date Open High Low Vol Cls adjCls
10-04-07 13.75 13.75 13.75 0 13.75 10.53
10-04-06 13.76 13.76 13.76 0 13.76 10.53
10-04-05 13.77 13.77 13.77 0 13.77 10.54
10-04-01 13.76 13.76 13.76 0 13.76 10.53
10-03-31 13.76 13.76 13.76 0 13.76 10.53
10-03-30 13.76 13.76 13.76 0 13.76 10.49
10-03-29 13.77 13.77 13.77 0 13.77 10.50
10-03-26 13.76 13.76 13.76 0 13.76 10.49
10-03-25 13.77 13.77 13.77 0 13.77 10.50
Date Open High Low Vol Cls adjCls
10-03-24 13.79 13.79 13.79 0 13.79 10.51
10-03-23 13.80 13.80 13.80 0 13.80 10.52
10-03-22 13.80 13.80 13.80 0 13.80 10.52
10-03-19 13.81 13.81 13.81 0 13.81 10.53
10-03-18 13.80 13.80 13.80 0 13.80 10.52
10-03-17 13.79 13.79 13.79 0 13.79 10.51
10-03-16 13.79 13.79 13.79 0 13.79 10.51
10-03-15 13.78 13.78 13.78 0 13.78 10.51
10-03-12 13.79 13.79 13.79 0 13.79 10.51
Date Open High Low Vol Cls adjCls
10-03-11 13.79 13.79 13.79 0 13.79 10.51
10-03-10 13.79 13.79 13.79 0 13.79 10.51
10-03-09 13.78 13.78 13.78 0 13.78 10.51
10-03-08 13.76 13.76 13.76 0 13.76 10.49
10-03-05 13.76 13.76 13.76 0 13.76 10.49
10-03-04 13.76 13.76 13.76 0 13.76 10.49
10-03-03 13.74 13.74 13.74 0 13.74 10.48
10-03-02 13.73 13.73 13.73 0 13.73 10.47
10-03-01 13.73 13.73 13.73 0 13.73 10.47
Date Open High Low Vol Cls adjCls
10-02-26 13.72 13.72 13.72 0 13.72 10.46
10-02-25 13.70 13.70 13.70 0 13.70 10.41
10-02-24 13.69 13.69 13.69 0 13.69 10.40
10-02-23 13.68 13.68 13.68 0 13.68 10.39
10-02-22 13.67 13.67 13.67 0 13.67 10.38
10-02-19 13.66 13.66 13.66 0 13.66 10.38
10-02-18 13.66 13.66 13.66 0 13.66 10.38
10-02-17 13.68 13.68 13.68 0 13.68 10.39
10-02-16 13.67 13.67 13.67 0 13.67 10.38
Date Open High Low Vol Cls adjCls
10-02-12 13.67 13.67 13.67 0 13.67 10.38
10-02-11 13.67 13.67 13.67 0 13.67 10.38
10-02-10 13.68 13.68 13.68 0 13.68 10.39
10-02-09 13.67 13.67 13.67 0 13.67 10.38
10-02-08 13.67 13.67 13.67 0 13.67 10.38
10-02-05 13.67 13.67 13.67 0 13.67 10.38
10-02-04 13.68 13.68 13.68 0 13.68 10.39
10-02-03 13.64 13.64 13.64 0 13.64 10.36
10-02-02 13.64 13.64 13.64 0 13.64 10.36
Date Open High Low Vol Cls adjCls
10-02-01 13.62 13.62 13.62 0 13.62 10.35
10-01-29 13.62 13.62 13.62 0 13.62 10.35
10-01-28 13.62 13.62 13.62 0 13.62 10.30
10-01-27 13.62 13.62 13.62 0 13.62 10.30
10-01-26 13.65 13.65 13.65 0 13.65 10.33
10-01-25 13.68 13.68 13.68 0 13.68 10.35
10-01-22 13.69 13.69 13.69 0 13.69 10.36
10-01-21 13.68 13.68 13.68 0 13.68 10.35
10-01-20 13.67 13.67 13.67 0 13.67 10.34
Date Open High Low Vol Cls adjCls
10-01-19 13.67 13.67 13.67 0 13.67 10.34
10-01-15 13.67 13.67 13.67 0 13.67 10.34
10-01-14 13.66 13.66 13.66 0 13.66 10.33
10-01-13 13.64 13.64 13.64 0 13.64 10.32
10-01-12 13.63 13.63 13.63 0 13.63 10.31
10-01-11 13.61 13.61 13.61 0 13.61 10.30
10-01-08 13.60 13.60 13.60 0 13.60 10.29
10-01-07 13.60 13.60 13.60 0 13.60 10.29
10-01-06 13.58 13.58 13.58 0 13.58 10.27
Date Open High Low Vol Cls adjCls
10-01-05 13.54 13.54 13.54 0 13.54 10.24
10-01-04 13.51 13.51 13.51 0 13.51 10.22
09-12-31 13.51 13.51 13.51 0 13.51 10.22
09-12-30 13.52 13.52 13.52 0 13.52 10.19
09-12-29 13.51 13.51 13.51 0 13.51 10.18
09-12-28 13.52 13.52 13.52 0 13.52 10.19
09-12-24 13.52 13.52 13.52 0 13.52 10.19
09-12-23 13.52 13.52 13.52 0 13.52 10.19
09-12-22 13.51 13.51 13.51 0 13.51 10.18
Date Open High Low Vol Cls adjCls
09-12-21 13.53 13.53 13.53 0 13.53 10.19
09-12-18 13.53 13.53 13.53 0 13.53 10.19
09-12-17 13.52 13.52 13.52 0 13.52 10.19
09-12-16 13.53 13.53 13.53 0 13.53 10.19
09-12-15 13.53 13.53 13.53 0 13.53 10.19
09-12-14 13.53 13.53 13.53 0 13.53 10.19
09-12-11 13.53 13.53 13.53 0 13.53 10.19
09-12-10 13.54 13.54 13.54 0 13.54 10.20
09-12-09 13.54 13.54 13.54 0 13.54 10.20
Date Open High Low Vol Cls adjCls
09-12-08 13.54 13.54 13.54 0 13.54 10.20
09-12-07 13.50 13.50 13.50 0 13.50 10.17
09-12-04 13.49 13.49 13.49 0 13.49 10.16
09-12-03 13.48 13.48 13.48 0 13.48 10.16
09-12-02 13.46 13.46 13.46 0 13.46 10.14
09-12-01 13.45 13.45 13.45 0 13.45 10.13
09-11-30 13.44 13.44 13.44 0 13.44 10.13
09-11-27 13.44 13.44 13.44 0 13.44 10.09
09-11-25 13.44 13.44 13.44 0 13.44 10.09
Date Open High Low Vol Cls adjCls
09-11-24 13.44 13.44 13.44 0 13.44 10.09
09-11-23 13.43 13.43 13.43 0 13.43 10.08
09-11-20 13.43 13.43 13.43 0 13.43 10.08
09-11-19 13.42 13.42 13.42 0 13.42 10.07
09-11-18 13.42 13.42 13.42 0 13.42 10.07
09-11-17 13.42 13.42 13.42 0 13.42 10.07
09-11-16 13.45 13.45 13.45 0 13.45 10.09
09-11-13 13.46 13.46 13.46 0 13.46 10.10
09-11-12 13.46 13.46 13.46 0 13.46 10.10
Date Open High Low Vol Cls adjCls
09-11-11 13.49 13.49 13.49 0 13.49 10.12
09-11-10 13.49 13.49 13.49 0 13.49 10.12
09-11-09 13.54 13.54 13.54 0 13.54 10.16
09-11-06 13.54 13.54 13.54 0 13.54 10.16
09-11-05 13.55 13.55 13.55 0 13.55 10.17
09-11-04 13.57 13.57 13.57 0 13.57 10.18
09-11-03 13.56 13.56 13.56 0 13.56 10.18
09-11-02 13.56 13.56 13.56 0 13.56 10.18
09-10-30 13.56 13.56 13.56 0 13.56 10.18
Date Open High Low Vol Cls adjCls
09-10-29 13.56 13.56 13.56 0 13.56 10.13
09-10-28 13.57 13.57 13.57 0 13.57 10.14
09-10-27 13.58 13.58 13.58 0 13.58 10.15
09-10-26 13.61 13.61 13.61 0 13.61 10.17
09-10-23 13.62 13.62 13.62 0 13.62 10.18
09-10-22 13.62 13.62 13.62 0 13.62 10.18
09-10-21 13.63 13.63 13.63 0 13.63 10.19
09-10-20 13.62 13.62 13.62 0 13.62 10.18
09-10-19 13.62 13.62 13.62 0 13.62 10.18
Date Open High Low Vol Cls adjCls
09-10-16 13.63 13.63 13.63 0 13.63 10.19
09-10-15 13.64 13.64 13.64 0 13.64 10.19
09-10-14 13.64 13.64 13.64 0 13.64 10.19
09-10-13 13.69 13.69 13.69 0 13.69 10.23
09-10-12 13.75 13.75 13.75 0 13.75 10.27
09-10-09 13.75 13.75 13.75 0 13.75 10.27
09-10-08 13.78 13.78 13.78 0 13.78 10.30
09-10-07 13.82 13.82 13.82 0 13.82 10.33
09-10-06 13.85 13.85 13.85 0 13.85 10.35
Date Open High Low Vol Cls adjCls
09-10-05 13.88 13.88 13.88 0 13.88 10.37
09-10-02 13.88 13.88 13.88 0 13.88 10.37
09-10-01 13.88 13.88 13.88 0 13.88 10.37
09-09-30 13.84 13.84 13.84 0 13.84 10.34
09-09-29 13.82 13.82 13.82 0 13.82 10.29
09-09-28 13.77 13.77 13.77 0 13.77 10.25
09-09-25 13.76 13.76 13.76 0 13.76 10.24
09-09-24 13.74 13.74 13.74 0 13.74 10.23
09-09-23 13.72 13.72 13.72 0 13.72 10.21
Date Open High Low Vol Cls adjCls
09-09-22 13.68 13.68 13.68 0 13.68 10.18
09-09-21 13.61 13.61 13.61 0 13.61 10.13
09-09-18 13.61 13.61 13.61 0 13.61 10.13
09-09-17 13.57 13.57 13.57 0 13.57 10.10
09-09-16 13.50 13.50 13.50 0 13.50 10.05
09-09-15 13.39 13.39 13.39 0 13.39 9.97
09-09-14 13.38 13.38 13.38 0 13.38 9.96
09-09-11 13.38 13.38 13.38 0 13.38 9.96
09-09-10 13.31 13.31 13.31 0 13.31 9.91
Date Open High Low Vol Cls adjCls
09-09-09 13.27 13.27 13.27 0 13.27 9.88
09-09-08 13.26 13.26 13.26 0 13.26 9.87
09-09-04 13.25 13.25 13.25 0 13.25 9.86
09-09-03 13.25 13.25 13.25 0 13.25 9.86
09-09-02 13.19 13.19 13.19 0 13.19 9.82
09-09-01 13.10 13.10 13.10 0 13.10 9.75
09-08-31 13.07 13.07 13.07 0 13.07 9.73
09-08-28 13.05 13.05 13.05 0 13.05 9.67
09-08-27 13.01 13.01 13.01 0 13.01 9.64
Date Open High Low Vol Cls adjCls
09-08-26 12.97 12.97 12.97 0 12.97 9.61
09-08-25 12.96 12.96 12.96 0 12.96 9.60
09-08-24 12.94 12.94 12.94 0 12.94 9.59
09-08-21 12.95 12.95 12.95 0 12.95 9.60
09-08-20 12.94 12.94 12.94 0 12.94 9.59
09-08-19 12.92 12.92 12.92 0 12.92 9.57
09-08-18 12.90 12.90 12.90 0 12.90 9.56
09-08-17 12.88 12.88 12.88 0 12.88 9.55
09-08-14 12.87 12.87 12.87 0 12.87 9.54
Date Open High Low Vol Cls adjCls
09-08-13 12.86 12.86 12.86 0 12.86 9.53
09-08-12 12.84 12.84 12.84 0 12.84 9.52
09-08-11 12.84 12.84 12.84 0 12.84 9.52
09-08-10 12.82 12.82 12.82 0 12.82 9.50
09-08-07 12.82 12.82 12.82 0 12.82 9.50
09-08-06 12.82 12.82 12.82 0 12.82 9.50
09-08-05 12.80 12.80 12.80 0 12.80 9.49
09-08-04 12.79 12.79 12.79 0 12.79 9.48
09-08-03 12.79 12.79 12.79 0 12.79 9.48
Date Open High Low Vol Cls adjCls
09-07-31 12.78 12.78 12.78 0 12.78 9.47
09-07-30 12.76 12.76 12.76 0 12.76 9.41
09-07-29 12.76 12.76 12.76 0 12.76 9.41
09-07-28 12.72 12.72 12.72 0 12.72 9.38
09-07-27 12.71 12.71 12.71 0 12.71 9.38
09-07-24 12.72 12.72 12.72 0 12.72 9.38
09-07-23 12.72 12.72 12.72 0 12.72 9.38
09-07-22 12.73 12.73 12.73 0 12.73 9.39
09-07-21 12.71 12.71 12.71 0 12.71 9.38
Date Open High Low Vol Cls adjCls
09-07-20 12.71 12.71 12.71 0 12.71 9.38
09-07-17 12.71 12.71 12.71 0 12.71 9.38
09-07-16 12.71 12.71 12.71 0 12.71 9.38
09-07-15 12.69 12.69 12.69 0 12.69 9.36
09-07-14 12.76 12.76 12.76 0 12.76 9.41
09-07-13 12.76 12.76 12.76 0 12.76 9.41
09-07-10 12.75 12.75 12.75 0 12.75 9.41
09-07-09 12.72 12.72 12.72 0 12.72 9.38
09-07-08 12.69 12.69 12.69 0 12.69 9.36
Date Open High Low Vol Cls adjCls
09-07-07 12.66 12.66 12.66 0 12.66 9.34
09-07-06 12.64 12.64 12.64 0 12.64 9.32
09-07-02 12.64 12.64 12.64 0 12.64 9.32
09-07-01 12.64 12.64 12.64 0 12.64 9.32
09-06-30 12.64 12.64 12.64 0 12.64 9.32
09-06-29 12.63 12.63 12.63 0 12.63 9.28
09-06-26 12.63 12.63 12.63 0 12.63 9.28
09-06-25 12.64 12.64 12.64 0 12.64 9.28
09-06-24 12.63 12.63 12.63 0 12.63 9.28
Date Open High Low Vol Cls adjCls
09-06-23 12.62 12.62 12.62 0 12.62 9.27
09-06-22 12.62 12.62 12.62 0 12.62 9.27
09-06-19 12.63 12.63 12.63 0 12.63 9.28
09-06-18 12.63 12.63 12.63 0 12.63 9.28
09-06-17 12.66 12.66 12.66 0 12.66 9.30
09-06-16 12.63 12.63 12.63 0 12.63 9.28
09-06-15 12.62 12.62 12.62 0 12.62 9.27
09-06-12 12.61 12.61 12.61 0 12.61 9.26
09-06-11 12.59 12.59 12.59 0 12.59 9.25
Date Open High Low Vol Cls adjCls
09-06-10 12.61 12.61 12.61 0 12.61 9.26
09-06-09 12.64 12.64 12.64 0 12.64 9.28
09-06-08 12.67 12.67 12.67 0 12.67 9.31
09-06-05 12.71 12.71 12.71 0 12.71 9.34
09-06-04 12.71 12.71 12.71 0 12.71 9.34
09-06-03 12.72 12.72 12.72 0 12.72 9.34
09-06-02 12.69 12.69 12.69 0 12.69 9.32
09-06-01 12.70 12.70 12.70 0 12.70 9.33
09-05-29 12.71 12.71 12.71 0 12.71 9.34
Date Open High Low Vol Cls adjCls
09-05-28 12.69 12.69 12.69 0 12.69 9.28
09-05-27 12.73 12.73 12.73 0 12.73 9.31
09-05-26 12.75 12.75 12.75 0 12.75 9.33
09-05-22 12.76 12.76 12.76 0 12.76 9.33
09-05-21 12.74 12.74 12.74 0 12.74 9.32
09-05-20 12.73 12.73 12.73 0 12.73 9.31
09-05-19 12.65 12.65 12.65 0 12.65 9.25
09-05-18 12.59 12.59 12.59 0 12.59 9.21
09-05-15 12.55 12.55 12.55 0 12.55 9.18
Date Open High Low Vol Cls adjCls
09-05-14 12.54 12.54 12.54 0 12.54 9.17
09-05-13 12.52 12.52 12.52 0 12.52 9.16
09-05-12 12.49 12.49 12.49 0 12.49 9.13
09-05-11 12.48 12.48 12.48 0 12.48 9.13
09-05-08 12.45 12.45 12.45 0 12.45 9.11
09-05-07 12.40 12.40 12.40 0 12.40 9.07
09-05-06 12.33 12.33 12.33 0 12.33 9.02
09-05-05 12.24 12.24 12.24 0 12.24 8.95
09-05-04 12.23 12.23 12.23 0 12.23 8.94
Date Open High Low Vol Cls adjCls
09-05-01 12.23 12.23 12.23 0 12.23 8.94
09-04-30 12.23 12.23 12.23 0 12.23 8.94
09-04-29 12.17 12.17 12.17 0 12.17 8.86
09-04-28 12.16 12.16 12.16 0 12.16 8.85
09-04-27 12.10 12.10 12.10 0 12.10 8.81
09-04-24 12.13 12.13 12.13 0 12.13 8.83
09-04-23 12.14 12.14 12.14 0 12.14 8.84
09-04-22 12.15 12.15 12.15 0 12.15 8.85
09-04-21 12.12 12.12 12.12 0 12.12 8.82
Date Open High Low Vol Cls adjCls
09-04-20 12.07 12.07 12.07 0 12.07 8.79
09-04-17 12.03 12.03 12.03 0 12.03 8.76
09-04-16 11.98 11.98 11.98 0 11.98 8.72
09-04-15 11.89 11.89 11.89 0 11.89 8.66
09-04-14 11.90 11.90 11.90 0 11.90 8.66
09-04-13 11.88 11.88 11.88 0 11.88 8.65
09-04-09 11.89 11.89 11.89 0 11.89 8.66
09-04-08 11.87 11.87 11.87 0 11.87 8.64
09-04-07 11.85 11.85 11.85 0 11.85 8.63
Date Open High Low Vol Cls adjCls
09-04-06 11.84 11.84 11.84 0 11.84 8.62
09-04-03 11.84 11.84 11.84 0 11.84 8.62
09-04-02 11.83 11.83 11.83 0 11.83 8.61
09-04-01 11.81 11.81 11.81 0 11.81 8.60
09-03-31 11.81 11.81 11.81 0 11.81 8.60
09-03-30 11.79 11.79 11.79 0 11.79 8.54
09-03-27 11.78 11.78 11.78 0 11.78 8.54
09-03-26 11.82 11.82 11.82 0 11.82 8.57
09-03-25 11.83 11.83 11.83 0 11.83 8.57
Date Open High Low Vol Cls adjCls
09-03-24 11.83 11.83 11.83 0 11.83 8.57
09-03-23 11.83 11.83 11.83 0 11.83 8.57
09-03-20 11.83 11.83 11.83 0 11.83 8.57
09-03-19 11.82 11.82 11.82 0 11.82 8.57
09-03-18 11.76 11.76 11.76 0 11.76 8.52
09-03-17 11.79 11.79 11.79 0 11.79 8.54
09-03-16 11.81 11.81 11.81 0 11.81 8.56
09-03-13 11.81 11.81 11.81 0 11.81 8.56
09-03-12 11.82 11.82 11.82 0 11.82 8.57
Date Open High Low Vol Cls adjCls
09-03-11 11.83 11.83 11.83 0 11.83 8.57
09-03-10 11.85 11.85 11.85 0 11.85 8.59
09-03-09 11.86 11.86 11.86 0 11.86 8.59
09-03-06 11.85 11.85 11.85 0 11.85 8.59
09-03-05 11.83 11.83 11.83 0 11.83 8.57
09-03-04 11.87 11.87 11.87 0 11.87 8.60
09-03-03 11.89 11.89 11.89 0 11.89 8.62
09-03-02 11.91 11.91 11.91 0 11.91 8.63
09-02-27 11.92 11.92 11.92 0 11.92 8.64
Date Open High Low Vol Cls adjCls
09-02-26 11.93 11.93 11.93 0 11.93 8.61
09-02-25 11.93 11.93 11.93 0 11.93 8.61
09-02-24 11.91 11.91 11.91 0 11.91 8.59
09-02-23 11.91 11.91 11.91 0 11.91 8.59
09-02-20 11.93 11.93 11.93 0 11.93 8.61
09-02-19 11.96 11.96 11.96 0 11.96 8.63
09-02-18 11.94 11.94 11.94 0 11.94 8.61
09-02-17 11.94 11.94 11.94 0 11.94 8.61
09-02-13 11.95 11.95 11.95 0 11.95 8.62
Date Open High Low Vol Cls adjCls
09-02-12 11.97 11.97 11.97 0 11.97 8.64
09-02-11 11.94 11.94 11.94 0 11.94 8.61
09-02-10 11.91 11.91 11.91 0 11.91 8.59
09-02-09 11.93 11.93 11.93 0 11.93 8.61
09-02-06 11.92 11.92 11.92 0 11.92 8.60
09-02-05 11.91 11.91 11.91 0 11.91 8.59
09-02-04 11.87 11.87 11.87 0 11.87 8.56
09-02-03 11.82 11.82 11.82 0 11.82 8.53
09-02-02 11.80 11.80 11.80 0 11.80 8.51
Date Open High Low Vol Cls adjCls
09-01-30 11.79 11.79 11.79 0 11.79 8.51
09-01-29 11.76 11.76 11.76 0 11.76 8.44
09-01-28 11.74 11.74 11.74 0 11.74 8.43
09-01-27 11.67 11.67 11.67 0 11.67 8.38
09-01-26 11.65 11.65 11.65 0 11.65 8.36
09-01-23 11.66 11.66 11.66 0 11.66 8.37
09-01-22 11.68 11.68 11.68 0 11.68 8.39
09-01-21 11.68 11.68 11.68 0 11.68 8.39
09-01-20 11.66 11.66 11.66 0 11.66 8.37
Date Open High Low Vol Cls adjCls
09-01-16 11.71 11.71 11.71 0 11.71 8.41
09-01-15 11.69 11.69 11.69 0 11.69 8.39
09-01-14 11.68 11.68 11.68 0 11.68 8.39
09-01-13 11.63 11.63 11.63 0 11.63 8.35
09-01-12 11.54 11.54 11.54 0 11.54 8.29
09-01-09 11.54 11.54 11.54 0 11.54 8.29
09-01-08 11.44 11.44 11.44 0 11.44 8.21
09-01-07 11.34 11.34 11.34 0 11.34 8.14
09-01-06 11.27 11.27 11.27 0 11.27 8.09
Date Open High Low Vol Cls adjCls
09-01-05 11.23 11.23 11.23 0 11.23 8.06
09-01-02 11.15 11.15 11.15 0 11.15 8.01
08-12-31 11.09 11.09 11.09 0 11.09 7.96
08-12-30 10.99 10.99 10.99 0 10.99 7.85
08-12-29 11.03 11.03 11.03 0 11.03 7.88
08-12-26 11.01 11.01 11.01 0 11.01 7.86
08-12-24 11.03 11.03 11.03 0 11.03 7.88
08-12-23 11.01 11.01 11.01 0 11.01 7.86
08-12-22 10.99 10.99 10.99 0 10.99 7.85
Date Open High Low Vol Cls adjCls
08-12-19 10.98 10.98 10.98 0 10.98 7.84
08-12-18 10.92 10.92 10.92 0 10.92 7.80
08-12-17 10.92 10.92 10.92 0 10.92 7.80
08-12-16 10.94 10.94 10.94 0 10.94 7.81
08-12-15 11.00 11.00 11.00 0 11.00 7.85
08-12-12 11.08 11.08 11.08 0 11.08 7.91
08-12-11 11.14 11.14 11.14 0 11.14 7.95
08-12-10 11.18 11.18 11.18 0 11.18 7.98
08-12-09 11.21 11.21 11.21 0 11.21 8.00
Date Open High Low Vol Cls adjCls
08-12-08 11.29 11.29 11.29 0 11.29 8.06
08-12-05 11.43 11.43 11.43 0 11.43 8.16
08-12-04 11.51 11.51 11.51 0 11.51 8.22
08-12-03 11.66 11.66 11.66 0 11.66 8.33
08-12-02 11.81 11.81 11.81 0 11.81 8.43
08-12-01 11.87 11.87 11.87 0 11.87 8.48
08-11-28 11.96 11.96 11.96 0 11.96 8.54
08-11-26 11.98 11.98 11.98 0 11.98 8.51
08-11-25 12.04 12.04 12.04 0 12.04 8.56
Date Open High Low Vol Cls adjCls
08-11-24 12.18 12.18 12.18 0 12.18 8.66
08-11-21 12.27 12.27 12.27 0 12.27 8.72
08-11-20 12.38 12.38 12.38 0 12.38 8.80
08-11-19 12.50 12.50 12.50 0 12.50 8.88
08-11-18 12.55 12.55 12.55 0 12.55 8.92
08-11-17 12.57 12.57 12.57 0 12.57 8.93
08-11-14 12.58 12.58 12.58 0 12.58 8.94
08-11-13 12.62 12.62 12.62 0 12.62 8.97
08-11-12 12.58 12.58 12.58 0 12.58 8.94
Date Open High Low Vol Cls adjCls
08-11-11 12.55 12.55 12.55 0 12.55 8.92
08-11-10 12.57 12.57 12.57 0 12.57 8.93
08-11-07 12.59 12.59 12.59 0 12.59 8.95
08-11-06 12.58 12.58 12.58 0 12.58 8.94
08-11-05 12.54 12.54 12.54 0 12.54 8.91
08-11-04 12.54 12.54 12.54 0 12.54 8.91
08-11-03 12.54 12.54 12.54 0 12.54 8.91
08-10-31 12.54 12.54 12.54 0 12.54 8.91
08-10-30 12.51 12.51 12.51 0 12.51 8.85
Date Open High Low Vol Cls adjCls
08-10-29 12.53 12.53 12.53 0 12.53 8.86
08-10-28 12.53 12.53 12.53 0 12.53 8.86
08-10-27 12.68 12.68 12.68 0 12.68 8.97
08-10-24 12.71 12.71 12.71 0 12.71 8.99
08-10-23 12.68 12.68 12.68 0 12.68 8.97
08-10-22 12.59 12.59 12.59 0 12.59 8.91
08-10-21 12.38 12.38 12.38 0 12.38 8.76
08-10-20 12.30 12.30 12.30 0 12.30 8.70
08-10-17 12.31 12.31 12.31 0 12.31 8.71
Date Open High Low Vol Cls adjCls
08-10-16 12.30 12.30 12.30 0 12.30 8.70
08-10-15 12.40 12.40 12.40 0 12.40 8.77
08-10-14 12.50 12.50 12.50 0 12.50 8.84
08-10-13 12.76 12.76 12.76 0 12.76 9.03
08-10-10 12.72 12.72 12.72 0 12.72 9.00
08-10-09 13.04 13.04 13.04 0 13.04 9.22
08-10-08 13.10 13.10 13.10 0 13.10 9.27
08-10-07 13.17 13.17 13.17 0 13.17 9.32
08-10-06 13.19 13.19 13.19 0 13.19 9.33
Date Open High Low Vol Cls adjCls
08-10-03 13.26 13.26 13.26 0 13.26 9.38
08-10-02 13.22 13.22 13.22 0 13.22 9.35
08-10-01 13.24 13.24 13.24 0 13.24 9.37
08-09-30 13.30 13.30 13.30 0 13.30 9.41
08-09-29 13.34 13.34 13.34 0 13.34 9.40
08-09-26 13.43 13.43 13.43 0 13.43 9.46
08-09-25 13.49 13.49 13.49 0 13.49 9.50
08-09-24 13.52 13.52 13.52 0 13.52 9.52
08-09-23 13.59 13.59 13.59 0 13.59 9.57
Date Open High Low Vol Cls adjCls
08-09-22 13.65 13.65 13.65 0 13.65 9.62
08-09-19 13.68 13.68 13.68 0 13.68 9.64
08-09-18 13.51 13.51 13.51 0 13.51 9.52
08-09-17 13.73 13.73 13.73 0 13.73 9.67
08-09-16 13.84 13.84 13.84 0 13.84 9.75
08-09-15 14.00 14.00 14.00 0 14.00 9.86
08-09-12 14.12 14.12 14.12 0 14.12 9.95
08-09-11 14.14 14.14 14.14 0 14.14 9.96
08-09-10 14.14 14.14 14.14 0 14.14 9.96
Date Open High Low Vol Cls adjCls
08-09-09 14.13 14.13 14.13 0 14.13 9.95
08-09-08 14.11 14.11 14.11 0 14.11 9.94
08-09-05 14.12 14.12 14.12 0 14.12 9.95
08-09-04 14.10 14.10 14.10 0 14.10 9.93
08-09-03 14.07 14.07 14.07 0 14.07 9.91
08-09-02 14.06 14.06 14.06 0 14.06 9.91
08-08-29 14.07 14.07 14.07 0 14.07 9.91
08-08-28 14.06 14.06 14.06 0 14.06 9.87
08-08-27 14.06 14.06 14.06 0 14.06 9.87
Date Open High Low Vol Cls adjCls
08-08-26 14.08 14.08 14.08 0 14.08 9.88
08-08-25 14.08 14.08 14.08 0 14.08 9.88
08-08-22 14.09 14.09 14.09 0 14.09 9.89
08-08-21 14.10 14.10 14.10 0 14.10 9.89
08-08-20 14.12 14.12 14.12 0 14.12 9.91
08-08-19 14.12 14.12 14.12 0 14.12 9.91
08-08-18 14.13 14.13 14.13 0 14.13 9.92
08-08-15 14.14 14.14 14.14 0 14.14 9.92
08-08-14 14.13 14.13 14.13 0 14.13 9.92
Date Open High Low Vol Cls adjCls
08-08-13 14.11 14.11 14.11 0 14.11 9.90
08-08-12 14.10 14.10 14.10 0 14.10 9.89
08-08-11 14.08 14.08 14.08 0 14.08 9.88
08-08-08 14.07 14.07 14.07 0 14.07 9.87
08-08-07 14.05 14.05 14.05 0 14.05 9.86
08-08-06 14.03 14.03 14.03 0 14.03 9.85
08-08-05 14.06 14.06 14.06 0 14.06 9.87
08-08-04 14.08 14.08 14.08 0 14.08 9.88
08-08-01 14.08 14.08 14.08 0 14.08 9.88
Date Open High Low Vol Cls adjCls
08-07-31 14.10 14.10 14.10 0 14.10 9.89
08-07-30 14.09 14.09 14.09 0 14.09 9.85
08-07-29 14.09 14.09 14.09 0 14.09 9.85
08-07-28 14.09 14.09 14.09 0 14.09 9.85
08-07-25 14.10 14.10 14.10 0 14.10 9.86
08-07-24 14.09 14.09 14.09 0 14.09 9.85
08-07-23 14.05 14.05 14.05 0 14.05 9.82
08-07-22 14.10 14.10 14.10 0 14.10 9.86
08-07-21 14.15 14.15 14.15 0 14.15 9.89
Date Open High Low Vol Cls adjCls
08-07-18 14.15 14.15 14.15 0 14.15 9.89
08-07-17 14.21 14.21 14.21 0 14.21 9.93
08-07-16 14.28 14.28 14.28 0 14.28 9.98
08-07-15 14.28 14.28 14.28 0 14.28 9.98
08-07-14 14.28 14.28 14.28 0 14.28 9.98
08-07-11 14.30 14.30 14.30 0 14.30 10.00
08-07-10 14.29 14.29 14.29 0 14.29 9.99
08-07-09 14.29 14.29 14.29 0 14.29 9.99
08-07-08 14.27 14.27 14.27 0 14.27 9.97
Date Open High Low Vol Cls adjCls
08-07-07 14.26 14.26 14.26 0 14.26 9.97
08-07-03 14.25 14.25 14.25 0 14.25 9.96
08-07-02 14.25 14.25 14.25 0 14.25 9.96
08-07-01 14.23 14.23 14.23 0 14.23 9.95
08-06-30 14.19 14.19 14.19 0 14.19 9.92
08-06-27 14.17 14.17 14.17 0 14.17 9.87
08-06-26 14.15 14.15 14.15 0 14.15 9.85
08-06-25 14.16 14.16 14.16 0 14.16 9.86
08-06-24 14.16 14.16 14.16 0 14.16 9.86
Date Open High Low Vol Cls adjCls
08-06-23 14.19 14.19 14.19 0 14.19 9.88
08-06-20 14.21 14.21 14.21 0 14.21 9.89
08-06-19 14.31 14.31 14.31 0 14.31 9.96
08-06-18 14.34 14.34 14.34 0 14.34 9.99
08-06-17 14.37 14.37 14.37 0 14.37 10.01
08-06-16 14.38 14.38 14.38 0 14.38 10.01
08-06-13 14.38 14.38 14.38 0 14.38 10.01
08-06-12 14.38 14.38 14.38 0 14.38 10.01
08-06-11 14.42 14.42 14.42 0 14.42 10.04
Date Open High Low Vol Cls adjCls
08-06-10 14.43 14.43 14.43 0 14.43 10.05
08-06-09 14.46 14.46 14.46 0 14.46 10.07
08-06-06 14.45 14.45 14.45 0 14.45 10.06
08-06-05 14.45 14.45 14.45 0 14.45 10.06
08-06-04 14.47 14.47 14.47 0 14.47 10.08
08-06-03 14.47 14.47 14.47 0 14.47 10.08
08-06-02 14.46 14.46 14.46 0 14.46 10.07
08-05-30 14.45 14.45 14.45 0 14.45 10.06
08-05-29 14.42 14.42 14.42 0 14.42 10.00
Date Open High Low Vol Cls adjCls
08-05-28 14.45 14.45 14.45 0 14.45 10.02
08-05-27 14.46 14.46 14.46 0 14.46 10.03
08-05-23 14.46 14.46 14.46 0 14.46 10.03
08-05-22 14.47 14.47 14.47 0 14.47 10.04
08-05-21 14.48 14.48 14.48 0 14.48 10.04
08-05-20 14.47 14.47 14.47 0 14.47 10.04
08-05-19 14.45 14.45 14.45 0 14.45 10.02
08-05-16 14.45 14.45 14.45 0 14.45 10.02
08-05-15 14.44 14.44 14.44 0 14.44 10.02
Date Open High Low Vol Cls adjCls
08-05-14 14.42 14.42 14.42 0 14.42 10.00
08-05-13 14.40 14.40 14.40 0 14.40 9.99
08-05-12 14.40 14.40 14.40 0 14.40 9.99
08-05-09 14.38 14.38 14.38 0 14.38 9.97
08-05-08 14.35 14.35 14.35 0 14.35 9.95
08-05-07 14.34 14.34 14.34 0 14.34 9.95
08-05-06 14.34 14.34 14.34 0 14.34 9.95
08-05-05 14.33 14.33 14.33 0 14.33 9.94
08-05-02 14.32 14.32 14.32 0 14.32 9.93
Date Open High Low Vol Cls adjCls
08-05-01 14.33 14.33 14.33 0 14.33 9.94
08-04-30 14.33 14.33 14.33 0 14.33 9.94
08-04-29 14.34 14.34 14.34 0 14.34 9.91
08-04-28 14.32 14.32 14.32 0 14.32 9.90
08-04-25 14.33 14.33 14.33 0 14.33 9.91
08-04-24 14.33 14.33 14.33 0 14.33 9.91
08-04-23 14.36 14.36 14.36 0 14.36 9.93
08-04-22 14.37 14.37 14.37 0 14.37 9.93
08-04-21 14.37 14.37 14.37 0 14.37 9.93
Date Open High Low Vol Cls adjCls
08-04-18 14.39 14.39 14.39 0 14.39 9.95
08-04-17 14.41 14.41 14.41 0 14.41 9.96
08-04-16 14.42 14.42 14.42 0 14.42 9.97
08-04-15 14.39 14.39 14.39 0 14.39 9.95
08-04-14 14.38 14.38 14.38 0 14.38 9.94
08-04-11 14.37 14.37 14.37 0 14.37 9.93
08-04-10 14.32 14.32 14.32 0 14.32 9.90
08-04-09 14.32 14.32 14.32 0 14.32 9.90
08-04-08 14.28 14.28 14.28 0 14.28 9.87
Date Open High Low Vol Cls adjCls
08-04-07 14.23 14.23 14.23 0 14.23 9.84
08-04-04 14.21 14.21 14.21 0 14.21 9.82
08-04-03 14.20 14.20 14.20 0 14.20 9.82
08-04-02 14.16 14.16 14.16 0 14.16 9.79
08-04-01 14.14 14.14 14.14 0 14.14 9.77
08-03-31 14.16 14.16 14.16 0 14.16 9.79
08-03-28 14.14 14.14 14.14 0 14.14 9.74
08-03-27 14.14 14.14 14.14 0 14.14 9.74
08-03-26 14.18 14.18 14.18 0 14.18 9.77
Date Open High Low Vol Cls adjCls
08-03-25 14.18 14.18 14.18 0 14.18 9.77
08-03-24 14.19 14.19 14.19 0 14.19 9.77
08-03-20 14.19 14.19 14.19 0 14.19 9.77
08-03-19 14.20 14.20 14.20 0 14.20 9.78
08-03-18 14.20 14.20 14.20 0 14.20 9.78
08-03-17 14.18 14.18 14.18 0 14.18 9.77
08-03-14 14.19 14.19 14.19 0 14.19 9.77
08-03-13 14.21 14.21 14.21 0 14.21 9.79
08-03-12 14.21 14.21 14.21 0 14.21 9.79
Date Open High Low Vol Cls adjCls
08-03-11 14.25 14.25 14.25 0 14.25 9.81
08-03-10 14.27 14.27 14.27 0 14.27 9.83
08-03-07 14.31 14.31 14.31 0 14.31 9.86
08-03-06 14.26 14.26 14.26 0 14.26 9.82
08-03-05 14.19 14.19 14.19 0 14.19 9.77
08-03-04 14.10 14.10 14.10 0 14.10 9.71
08-03-03 13.93 13.93 13.93 0 13.93 9.59
08-02-29 13.90 13.90 13.90 0 13.90 9.57
08-02-28 14.06 14.06 14.06 0 14.06 9.64
Date Open High Low Vol Cls adjCls
08-02-27 14.23 14.23 14.23 0 14.23 9.76
08-02-26 14.34 14.34 14.34 0 14.34 9.83
08-02-25 14.40 14.40 14.40 0 14.40 9.88
08-02-22 14.45 14.45 14.45 0 14.45 9.91
08-02-21 14.48 14.48 14.48 0 14.48 9.93
08-02-20 14.53 14.53 14.53 0 14.53 9.96
08-02-19 14.55 14.55 14.55 0 14.55 9.98
08-02-15 14.58 14.58 14.58 0 14.58 10.00
08-02-14 14.64 14.64 14.64 0 14.64 10.04
Date Open High Low Vol Cls adjCls
08-02-13 14.68 14.68 14.68 0 14.68 10.07
08-02-12 14.70 14.70 14.70 0 14.70 10.08
08-02-11 14.71 14.71 14.71 0 14.71 10.09
08-02-08 14.71 14.71 14.71 0 14.71 10.09
08-02-07 14.72 14.72 14.72 0 14.72 10.09
08-02-06 14.72 14.72 14.72 0 14.72 10.09
08-02-05 14.71 14.71 14.71 0 14.71 10.09
08-02-04 14.67 14.67 14.67 0 14.67 10.06
08-02-01 14.67 14.67 14.67 0 14.67 10.06
Date Open High Low Vol Cls adjCls
08-01-31 14.65 14.65 14.65 0 14.65 10.05
08-01-30 14.64 14.64 14.64 0 14.64 10.00
08-01-29 14.65 14.65 14.65 0 14.65 10.01
08-01-28 14.68 14.68 14.68 0 14.68 10.03
08-01-25 14.69 14.69 14.69 0 14.69 10.04
08-01-24 14.72 14.72 14.72 0 14.72 10.06
08-01-23 14.78 14.78 14.78 0 14.78 10.10
08-01-22 14.78 14.78 14.78 0 14.78 10.10
08-01-18 14.77 14.77 14.77 0 14.77 10.09
Date Open High Low Vol Cls adjCls
08-01-17 14.76 14.76 14.76 0 14.76 10.08
08-01-16 14.77 14.77 14.77 0 14.77 10.09
08-01-15 14.76 14.76 14.76 0 14.76 10.08
08-01-14 14.76 14.76 14.76 0 14.76 10.08
08-01-11 14.75 14.75 14.75 0 14.75 10.08
08-01-10 14.75 14.75 14.75 0 14.75 10.08
08-01-09 14.73 14.73 14.73 0 14.73 10.06
08-01-08 14.70 14.70 14.70 0 14.70 10.04
08-01-07 14.68 14.68 14.68 0 14.68 10.03
Date Open High Low Vol Cls adjCls
08-01-04 14.68 14.68 14.68 0 14.68 10.03
08-01-03 14.64 14.64 14.64 0 14.64 10.00
08-01-02 14.63 14.63 14.63 0 14.63 10.00
07-12-31 14.63 14.63 14.63 0 14.63 10.00
07-12-28 14.63 14.63 14.63 0 14.63 9.96
07-12-27 14.64 14.64 14.64 0 14.64 9.96
07-12-26 14.65 14.65 14.65 0 14.65 9.97
07-12-24 14.65 14.65 14.65 0 14.65 9.97
07-12-21 14.65 14.65 14.65 0 14.65 9.97
Date Open High Low Vol Cls adjCls
07-12-20 14.65 14.65 14.65 0 14.65 9.97
07-12-19 14.66 14.66 14.66 0 14.66 9.98
07-12-18 14.66 14.66 14.66 0 14.66 9.98
07-12-17 14.67 14.67 14.67 0 14.67 9.98
07-12-14 14.68 14.68 14.68 0 14.68 9.99
07-12-13 14.69 14.69 14.69 0 14.69 10.00
07-12-12 14.67 14.67 14.67 0 14.67 9.98
07-12-11 14.67 14.67 14.67 0 14.67 9.98
07-12-10 14.69 14.69 14.69 0 14.69 10.00
Date Open High Low Vol Cls adjCls
07-12-07 14.72 14.72 14.72 0 14.72 10.02
07-12-06 14.75 14.75 14.75 0 14.75 10.04
07-12-05 14.75 14.75 14.75 0 14.75 10.04
07-12-04 14.78 14.78 14.78 0 14.78 10.06
07-12-03 14.79 14.79 14.79 0 14.79 10.07
07-11-30 14.80 14.80 14.80 0 14.80 10.07
07-11-29 14.79 14.79 14.79 0 14.79 10.03
07-11-28 14.80 14.80 14.80 0 14.80 10.04
07-11-27 14.79 14.79 14.79 0 14.79 10.03
Date Open High Low Vol Cls adjCls
07-11-26 14.77 14.77 14.77 0 14.77 10.02
07-11-23 14.79 14.79 14.79 0 14.79 10.03
07-11-21 14.80 14.80 14.80 0 14.80 10.04
07-11-20 14.80 14.80 14.80 0 14.80 10.04
07-11-19 14.79 14.79 14.79 0 14.79 10.03
07-11-16 14.79 14.79 14.79 0 14.79 10.03
07-11-15 14.78 14.78 14.78 0 14.78 10.02
07-11-14 14.80 14.80 14.80 0 14.80 10.04
07-11-13 14.81 14.81 14.81 0 14.81 10.04
Date Open High Low Vol Cls adjCls
07-11-12 14.79 14.79 14.79 0 14.79 10.03
07-11-09 14.79 14.79 14.79 0 14.79 10.03
07-11-08 14.80 14.80 14.80 0 14.80 10.04
07-11-07 14.84 14.84 14.84 0 14.84 10.06
07-11-06 14.89 14.89 14.89 0 14.89 10.10
07-11-05 14.95 14.95 14.95 0 14.95 10.14
07-11-02 14.95 14.95 14.95 0 14.95 10.14
07-11-01 14.98 14.98 14.98 0 14.98 10.16
07-10-31 15.00 15.00 15.00 0 15.00 10.17
Date Open High Low Vol Cls adjCls
07-10-30 15.00 15.00 15.00 0 15.00 10.13
07-10-29 15.03 15.03 15.03 0 15.03 10.16
07-10-26 15.03 15.03 15.03 0 15.03 10.16
07-10-25 15.04 15.04 15.04 0 15.04 10.16
07-10-24 15.04 15.04 15.04 0 15.04 10.16
07-10-23 15.05 15.05 15.05 0 15.05 10.17
07-10-22 15.05 15.05 15.05 0 15.05 10.17
07-10-19 15.06 15.06 15.06 0 15.06 10.18
07-10-18 15.04 15.04 15.04 0 15.04 10.16
Date Open High Low Vol Cls adjCls
07-10-17 14.96 14.96 14.96 0 14.96 10.11
07-10-16 14.96 14.96 14.96 0 14.96 10.11
07-10-15 14.95 14.95 14.95 0 14.95 10.10
07-10-12 14.95 14.95 14.95 0 14.95 10.10
07-10-11 14.95 14.95 14.95 0 14.95 10.10
07-10-10 14.96 14.96 14.96 0 14.96 10.11
07-10-09 14.96 14.96 14.96 0 14.96 10.11
07-10-08 14.96 14.96 14.96 0 14.96 10.11
07-10-05 14.96 14.96 14.96 0 14.96 10.11
Date Open High Low Vol Cls adjCls
07-10-04 14.97 14.97 14.97 0 14.97 10.11
07-10-03 14.96 14.96 14.96 0 14.96 10.11
07-10-02 14.96 14.96 14.96 0 14.96 10.11
07-10-01 14.95 14.95 14.95 0 14.95 10.10
07-09-28 14.94 14.94 14.94 0 14.94 10.09
07-09-27 14.92 14.92 14.92 0 14.92 10.04
07-09-26 14.91 14.91 14.91 0 14.91 10.04
07-09-25 14.91 14.91 14.91 0 14.91 10.04
07-09-24 14.89 14.89 14.89 0 14.89 10.02
Date Open High Low Vol Cls adjCls
07-09-21 14.89 14.89 14.89 0 14.89 10.02
07-09-20 14.89 14.89 14.89 0 14.89 10.02
07-09-19 14.92 14.92 14.92 0 14.92 10.04
07-09-18 14.91 14.91 14.91 0 14.91 10.04
07-09-17 14.93 14.93 14.93 0 14.93 10.05
07-09-14 14.93 14.93 14.93 0 14.93 10.05
07-09-13 14.94 14.94 14.94 0 14.94 10.06
07-09-12 14.95 14.95 14.95 0 14.95 10.07
07-09-11 14.95 14.95 14.95 0 14.95 10.07
Date Open High Low Vol Cls adjCls
07-09-10 14.94 14.94 14.94 0 14.94 10.06
07-09-07 14.90 14.90 14.90 0 14.90 10.03
07-09-06 14.84 14.84 14.84 0 14.84 9.99
07-09-05 14.78 14.78 14.78 0 14.78 9.95
07-09-04 14.76 14.76 14.76 0 14.76 9.94
07-08-31 14.76 14.76 14.76 0 14.76 9.94
07-08-30 14.73 14.73 14.73 0 14.73 9.88
07-08-29 14.68 14.68 14.68 0 14.68 9.85
07-08-28 14.63 14.63 14.63 0 14.63 9.81
Date Open High Low Vol Cls adjCls
07-08-27 14.60 14.60 14.60 0 14.60 9.79
07-08-24 14.60 14.60 14.60 0 14.60 9.79
07-08-23 14.61 14.61 14.61 0 14.61 9.80
07-08-22 14.62 14.62 14.62 0 14.62 9.81
07-08-21 14.64 14.64 14.64 0 14.64 9.82
07-08-20 14.64 14.64 14.64 0 14.64 9.82
07-08-17 14.64 14.64 14.64 0 14.64 9.82
07-08-16 14.68 14.68 14.68 0 14.68 9.85
07-08-15 14.76 14.76 14.76 0 14.76 9.90
Date Open High Low Vol Cls adjCls
07-08-14 14.80 14.80 14.80 0 14.80 9.93
07-08-13 14.83 14.83 14.83 0 14.83 9.95
07-08-10 14.83 14.83 14.83 0 14.83 9.95
07-08-09 14.84 14.84 14.84 0 14.84 9.95
07-08-08 14.84 14.84 14.84 0 14.84 9.95
07-08-07 14.91 14.91 14.91 0 14.91 10.00
07-08-06 14.92 14.92 14.92 0 14.92 10.01
07-08-03 14.96 14.96 14.96 0 14.96 10.03
07-08-02 14.97 14.97 14.97 0 14.97 10.04
Date Open High Low Vol Cls adjCls
07-08-01 15.00 15.00 15.00 0 15.00 10.06
07-07-31 15.01 15.01 15.01 0 15.01 10.07
07-07-30 15.01 15.01 15.01 0 15.01 10.03
07-07-27 15.02 15.02 15.02 0 15.02 10.04
07-07-26 15.02 15.02 15.02 0 15.02 10.04
07-07-25 15.02 15.02 15.02 0 15.02 10.04
07-07-24 15.03 15.03 15.03 0 15.03 10.05
07-07-23 15.03 15.03 15.03 0 15.03 10.05
07-07-20 15.04 15.04 15.04 0 15.04 10.05
Date Open High Low Vol Cls adjCls
07-07-19 15.01 15.01 15.01 0 15.01 10.03
07-07-18 15.02 15.02 15.02 0 15.02 10.04
07-07-17 15.00 15.00 15.00 0 15.00 10.03
07-07-16 15.01 15.01 15.01 0 15.01 10.03
07-07-13 14.98 14.98 14.98 0 14.98 10.01
07-07-12 14.98 14.98 14.98 0 14.98 10.01
07-07-11 14.99 14.99 14.99 0 14.99 10.02
07-07-10 15.01 15.01 15.01 0 15.01 10.03
07-07-09 14.97 14.97 14.97 0 14.97 10.01
Date Open High Low Vol Cls adjCls
07-07-06 14.95 14.95 14.95 0 14.95 9.99
07-07-05 14.98 14.98 14.98 0 14.98 10.01
07-07-03 15.01 15.01 15.01 0 15.01 10.03
07-07-02 15.02 15.02 15.02 0 15.02 10.04
07-06-29 15.01 15.01 15.01 0 15.01 10.03
07-06-28 14.98 14.98 14.98 0 14.98 9.98
07-06-27 14.99 14.99 14.99 0 14.99 9.98
07-06-26 14.98 14.98 14.98 0 14.98 9.98
07-06-25 14.98 14.98 14.98 0 14.98 9.98
Date Open High Low Vol Cls adjCls
07-06-22 14.96 14.96 14.96 0 14.96 9.96
07-06-21 14.96 14.96 14.96 0 14.96 9.96
07-06-20 14.97 14.97 14.97 0 14.97 9.97
07-06-19 14.99 14.99 14.99 0 14.99 9.98
07-06-18 14.97 14.97 14.97 0 14.97 9.97
07-06-15 14.97 14.97 14.97 0 14.97 9.97
07-06-14 14.95 14.95 14.95 0 14.95 9.96
07-06-13 14.95 14.95 14.95 0 14.95 9.96
07-06-12 14.95 14.95 14.95 0 14.95 9.96
Date Open High Low Vol Cls adjCls
07-06-11 15.00 15.00 15.00 0 15.00 9.99
07-06-08 15.01 15.01 15.01 0 15.01 10.00
07-06-07 15.02 15.02 15.02 0 15.02 10.00
07-06-06 15.09 15.09 15.09 0 15.09 10.05
07-06-05 15.09 15.09 15.09 0 15.09 10.05
07-06-04 15.11 15.11 15.11 0 15.11 10.06
07-06-01 15.11 15.11 15.11 0 15.11 10.06
07-05-31 15.13 15.13 15.13 0 15.13 10.08
07-05-30 15.14 15.14 15.14 0 15.14 10.05
Date Open High Low Vol Cls adjCls
07-05-29 15.14 15.14 15.14 0 15.14 10.05
07-05-25 15.14 15.14 15.14 0 15.14 10.05
07-05-24 15.14 15.14 15.14 0 15.14 10.05
07-05-23 15.14 15.14 15.14 0 15.14 10.05
07-05-22 15.14 15.14 15.14 0 15.14 10.05
07-05-21 15.14 15.14 15.14 0 15.14 10.05
07-05-18 15.14 15.14 15.14 0 15.14 10.05
07-05-17 15.15 15.15 15.15 0 15.15 10.05
07-05-16 15.15 15.15 15.15 0 15.15 10.05
Date Open High Low Vol Cls adjCls
07-05-15 15.16 15.16 15.16 0 15.16 10.06
07-05-14 15.16 15.16 15.16 0 15.16 10.06
07-05-11 15.17 15.17 15.17 0 15.17 10.07
07-05-10 15.16 15.16 15.16 0 15.16 10.06
07-05-09 15.16 15.16 15.16 0 15.16 10.06
07-05-08 15.15 15.15 15.15 0 15.15 10.05
07-05-07 15.15 15.15 15.15 0 15.15 10.05
07-05-04 15.15 15.15 15.15 0 15.15 10.05
07-05-03 15.14 15.14 15.14 0 15.14 10.05
Date Open High Low Vol Cls adjCls
07-05-02 15.15 15.15 15.15 0 15.15 10.05
07-05-01 15.15 15.15 15.15 0 15.15 10.05
07-04-30 15.15 15.15 15.15 0 15.15 10.05
07-04-27 15.16 15.16 15.16 0 15.16 10.03
07-04-26 15.15 15.15 15.15 0 15.15 10.02
07-04-25 15.16 15.16 15.16 0 15.16 10.03
07-04-24 15.16 15.16 15.16 0 15.16 10.03
07-04-23 15.16 15.16 15.16 0 15.16 10.03
07-04-20 15.16 15.16 15.16 0 15.16 10.03
Date Open High Low Vol Cls adjCls
07-04-19 15.16 15.16 15.16 0 15.16 10.03
07-04-18 15.16 15.16 15.16 0 15.16 10.03
07-04-17 15.15 15.15 15.15 0 15.15 10.02
07-04-16 15.14 15.14 15.14 0 15.14 10.01
07-04-13 15.15 15.15 15.15 0 15.15 10.02
07-04-12 15.16 15.16 15.16 0 15.16 10.03
07-04-11 15.16 15.16 15.16 0 15.16 10.03
07-04-10 15.16 15.16 15.16 0 15.16 10.03
07-04-09 15.15 15.15 15.15 0 15.15 10.02
Date Open High Low Vol Cls adjCls
07-04-05 15.16 15.16 15.16 0 15.16 10.03
07-04-04 15.16 15.16 15.16 0 15.16 10.03
07-04-03 15.16 15.16 15.16 0 15.16 10.03
07-04-02 15.17 15.17 15.17 0 15.17 10.03
07-03-30 15.17 15.17 15.17 0 15.17 10.03
07-03-29 15.17 15.17 15.17 0 15.17 10.00
07-03-28 15.19 15.19 15.19 0 15.19 10.01
07-03-27 15.19 15.19 15.19 0 15.19 10.01
07-03-26 15.19 15.19 15.19 0 15.19 10.01
Date Open High Low Vol Cls adjCls
07-03-23 15.19 15.19 15.19 0 15.19 10.01
07-03-22 15.19 15.19 15.19 0 15.19 10.01
07-03-21 15.19 15.19 15.19 0 15.19 10.01
07-03-20 15.19 15.19 15.19 0 15.19 10.01
07-03-19 15.19 15.19 15.19 0 15.19 10.01
07-03-16 15.19 15.19 15.19 0 15.19 10.01
07-03-15 15.20 15.20 15.20 0 15.20 10.02
07-03-14 15.20 15.20 15.20 0 15.20 10.02
07-03-13 15.20 15.20 15.20 0 15.20 10.02
Date Open High Low Vol Cls adjCls
07-03-12 15.18 15.18 15.18 0 15.18 10.00
07-03-09 15.19 15.19 15.19 0 15.19 10.01
07-03-08 15.20 15.20 15.20 0 15.20 10.02
07-03-07 15.20 15.20 15.20 0 15.20 10.02
07-03-06 15.20 15.20 15.20 0 15.20 10.02
07-03-05 15.20 15.20 15.20 0 15.20 10.02
07-03-02 15.20 15.20 15.20 0 15.20 10.02
07-03-01 15.19 15.19 15.19 0 15.19 10.01
07-02-28 15.19 15.19 15.19 0 15.19 10.01
Date Open High Low Vol Cls adjCls
07-02-27 15.20 15.20 15.20 0 15.20 9.98
07-02-26 15.17 15.17 15.17 0 15.17 9.96
07-02-23 15.15 15.15 15.15 0 15.15 9.95
07-02-22 15.13 15.13 15.13 0 15.13 9.94
07-02-21 15.13 15.13 15.13 0 15.13 9.94
07-02-20 15.14 15.14 15.14 0 15.14 9.94
07-02-16 15.14 15.14 15.14 0 15.14 9.94
07-02-15 15.13 15.13 15.13 0 15.13 9.94
07-02-14 15.12 15.12 15.12 0 15.12 9.93
Date Open High Low Vol Cls adjCls
07-02-13 15.09 15.09 15.09 0 15.09 9.91
07-02-12 15.08 15.08 15.08 0 15.08 9.90
07-02-09 15.09 15.09 15.09 0 15.09 9.91
07-02-08 15.11 15.11 15.11 0 15.11 9.92
07-02-07 15.10 15.10 15.10 0 15.10 9.92
07-02-06 15.09 15.09 15.09 0 15.09 9.91
07-02-05 15.07 15.07 15.07 0 15.07 9.90
07-02-02 15.06 15.06 15.06 0 15.06 9.89
07-02-01 15.05 15.05 15.05 0 15.05 9.88
Date Open High Low Vol Cls adjCls
07-01-31 15.05 15.05 15.05 0 15.05 9.88
07-01-30 15.04 15.04 15.04 0 15.04 9.84
07-01-29 15.04 15.04 15.04 0 15.04 9.84
07-01-26 15.04 15.04 15.04 0 15.04 9.84
07-01-25 15.04 15.04 15.04 0 15.04 9.84
07-01-24 15.07 15.07 15.07 0 15.07 9.86
07-01-23 15.08 15.08 15.08 0 15.08 9.87
07-01-22 15.08 15.08 15.08 0 15.08 9.87
07-01-19 15.07 15.07 15.07 0 15.07 9.86
Date Open High Low Vol Cls adjCls
07-01-18 15.07 15.07 15.07 0 15.07 9.86
07-01-17 15.07 15.07 15.07 0 15.07 9.86
07-01-16 15.08 15.08 15.08 0 15.08 9.87
07-01-12 15.08 15.08 15.08 0 15.08 9.87
07-01-11 15.08 15.08 15.08 0 15.08 9.87
07-01-10 15.10 15.10 15.10 0 15.10 9.88
07-01-09 15.11 15.11 15.11 0 15.11 9.89
07-01-08 15.10 15.10 15.10 0 15.10 9.88
07-01-05 15.10 15.10 15.10 0 15.10 9.88
Date Open High Low Vol Cls adjCls
07-01-04 15.11 15.11 15.11 0 15.11 9.89
07-01-03 15.10 15.10 15.10 0 15.10 9.88
06-12-29 15.10 15.10 15.10 0 15.10 9.88
06-12-28 15.10 15.10 15.10 0 15.10 9.84
06-12-27 15.11 15.11 15.11 0 15.11 9.85
06-12-26 15.11 15.11 15.11 0 15.11 9.85
06-12-22 15.12 15.12 15.12 0 15.12 9.85
06-12-21 15.11 15.11 15.11 0 15.11 9.85
06-12-20 15.11 15.11 15.11 0 15.11 9.85
Date Open High Low Vol Cls adjCls
06-12-19 15.11 15.11 15.11 0 15.11 9.85
06-12-18 15.11 15.11 15.11 0 15.11 9.85
06-12-15 15.11 15.11 15.11 0 15.11 9.85
06-12-14 15.11 15.11 15.11 0 15.11 9.85
06-12-13 15.12 15.12 15.12 0 15.12 9.85
06-12-12 15.11 15.11 15.11 0 15.11 9.85
06-12-11 15.11 15.11 15.11 0 15.11 9.85
06-12-08 15.11 15.11 15.11 0 15.11 9.85
06-12-07 15.12 15.12 15.12 0 15.12 9.85
Date Open High Low Vol Cls adjCls
06-12-06 15.13 15.13 15.13 0 15.13 9.86
06-12-05 15.13 15.13 15.13 0 15.13 9.86
06-12-04 15.13 15.13 15.13 0 15.13 9.86
06-12-01 15.13 15.13 15.13 0 15.13 9.86
06-11-30 15.13 15.13 15.13 0 15.13 9.86
06-11-29 15.11 15.11 15.11 0 15.11 9.81
06-11-28 15.10 15.10 15.10 0 15.10 9.80
06-11-27 15.08 15.08 15.08 0 15.08 9.79
06-11-24 15.09 15.09 15.09 0 15.09 9.80
Date Open High Low Vol Cls adjCls
06-11-22 15.08 15.08 15.08 0 15.08 9.79
06-11-21 15.08 15.08 15.08 0 15.08 9.79
06-11-20 15.08 15.08 15.08 0 15.08 9.79
06-11-17 15.09 15.09 15.09 0 15.09 9.80
06-11-16 15.08 15.08 15.08 0 15.08 9.79
06-11-15 15.08 15.08 15.08 0 15.08 9.79
06-11-14 15.09 15.09 15.09 0 15.09 9.80
06-11-13 15.07 15.07 15.07 0 15.07 9.78
06-11-10 15.08 15.08 15.08 0 15.08 9.79
Date Open High Low Vol Cls adjCls
06-11-09 15.06 15.06 15.06 0 15.06 9.78
06-11-08 15.06 15.06 15.06 0 15.06 9.78
06-11-07 15.06 15.06 15.06 0 15.06 9.78
06-11-06 15.05 15.05 15.05 0 15.05 9.77
06-11-03 15.05 15.05 15.05 0 15.05 9.77
06-11-02 15.08 15.08 15.08 0 15.08 9.79
06-11-01 15.10 15.10 15.10 0 15.10 9.80
06-10-31 15.08 15.08 15.08 0 15.08 9.79
06-10-30 15.05 15.05 15.05 0 15.05 9.73
Date Open High Low Vol Cls adjCls
06-10-27 15.05 15.05 15.05 0 15.05 9.73
06-10-26 15.03 15.03 15.03 0 15.03 9.72
06-10-25 15.01 15.01 15.01 0 15.01 9.70
06-10-24 15.00 15.00 15.00 0 15.00 9.70
06-10-23 15.00 15.00 15.00 0 15.00 9.70
06-10-20 15.01 15.01 15.01 0 15.01 9.70
06-10-19 15.02 15.02 15.02 0 15.02 9.71
06-10-18 15.02 15.02 15.02 0 15.02 9.71
06-10-17 15.02 15.02 15.02 0 15.02 9.71
Date Open High Low Vol Cls adjCls
06-10-16 15.01 15.01 15.01 0 15.01 9.70
06-10-13 15.01 15.01 15.01 0 15.01 9.70
06-10-12 15.01 15.01 15.01 0 15.01 9.70
06-10-11 15.01 15.01 15.01 0 15.01 9.70
06-10-10 15.02 15.02 15.02 0 15.02 9.71
06-10-09 15.03 15.03 15.03 0 15.03 9.72
06-10-06 15.03 15.03 15.03 0 15.03 9.72
06-10-05 15.04 15.04 15.04 0 15.04 9.72
06-10-04 15.04 15.04 15.04 0 15.04 9.72
Date Open High Low Vol Cls adjCls
06-10-03 15.03 15.03 15.03 0 15.03 9.72
06-10-02 15.03 15.03 15.03 0 15.03 9.72
06-09-29 15.03 15.03 15.03 0 15.03 9.72
06-09-28 15.04 15.04 15.04 0 15.04 9.69
06-09-27 15.04 15.04 15.04 0 15.04 9.69
06-09-26 15.05 15.05 15.05 0 15.05 9.69
06-09-25 15.05 15.05 15.05 0 15.05 9.69
06-09-22 15.05 15.05 15.05 0 15.05 9.69
06-09-21 15.03 15.03 15.03 0 15.03 9.68
Date Open High Low Vol Cls adjCls
06-09-20 15.01 15.01 15.01 0 15.01 9.67
06-09-19 15.01 15.01 15.01 0 15.01 9.67
06-09-18 14.99 14.99 14.99 0 14.99 9.65
06-09-15 14.99 14.99 14.99 0 14.99 9.65
06-09-14 14.99 14.99 14.99 0 14.99 9.65
06-09-13 14.99 14.99 14.99 0 14.99 9.65
06-09-12 14.98 14.98 14.98 0 14.98 9.65
06-09-11 14.98 14.98 14.98 0 14.98 9.65
06-09-08 14.98 14.98 14.98 0 14.98 9.65
Date Open High Low Vol Cls adjCls
06-09-07 14.98 14.98 14.98 0 14.98 9.65
06-09-06 14.97 14.97 14.97 0 14.97 9.64
06-09-05 14.98 14.98 14.98 0 14.98 9.65
06-09-01 14.99 14.99 14.99 0 14.99 9.65
06-08-31 14.99 14.99 14.99 0 14.99 9.65
06-08-30 14.98 14.98 14.98 0 14.98 9.61
06-08-29 14.97 14.97 14.97 0 14.97 9.60
06-08-28 14.97 14.97 14.97 0 14.97 9.60
06-08-25 14.97 14.97 14.97 0 14.97 9.60
Date Open High Low Vol Cls adjCls
06-08-24 14.97 14.97 14.97 0 14.97 9.60
06-08-23 14.97 14.97 14.97 0 14.97 9.60
06-08-22 14.97 14.97 14.97 0 14.97 9.60
06-08-21 14.97 14.97 14.97 0 14.97 9.60
06-08-18 14.96 14.96 14.96 0 14.96 9.59
06-08-17 14.95 14.95 14.95 0 14.95 9.59
06-08-16 14.95 14.95 14.95 0 14.95 9.59
06-08-15 14.93 14.93 14.93 0 14.93 9.57
06-08-14 14.91 14.91 14.91 0 14.91 9.56
Date Open High Low Vol Cls adjCls
06-08-11 14.91 14.91 14.91 0 14.91 9.56
06-08-10 14.91 14.91 14.91 0 14.91 9.56
06-08-09 14.92 14.92 14.92 0 14.92 9.57
06-08-08 14.91 14.91 14.91 0 14.91 9.56
06-08-07 14.91 14.91 14.91 0 14.91 9.56
06-08-04 14.91 14.91 14.91 0 14.91 9.56
06-08-03 14.89 14.89 14.89 0 14.89 9.55
06-08-02 14.88 14.88 14.88 0 14.88 9.54
06-08-01 14.88 14.88 14.88 0 14.88 9.54
Date Open High Low Vol Cls adjCls
06-07-31 14.87 14.87 14.87 0 14.87 9.54
06-07-28 14.87 14.87 14.87 0 14.87 9.49
06-07-27 14.86 14.86 14.86 0 14.86 9.49
06-07-26 14.86 14.86 14.86 0 14.86 9.49
06-07-25 14.85 14.85 14.85 0 14.85 9.48
06-07-24 14.85 14.85 14.85 0 14.85 9.48
06-07-21 14.84 14.84 14.84 0 14.84 9.48
06-07-20 14.84 14.84 14.84 0 14.84 9.48
06-07-19 14.82 14.82 14.82 0 14.82 9.46
Date Open High Low Vol Cls adjCls
06-07-18 14.81 14.81 14.81 0 14.81 9.46
06-07-17 14.83 14.83 14.83 0 14.83 9.47
06-07-14 14.83 14.83 14.83 0 14.83 9.47
06-07-13 14.82 14.82 14.82 0 14.82 9.46
06-07-12 14.82 14.82 14.82 0 14.82 9.46
06-07-11 14.82 14.82 14.82 0 14.82 9.46
06-07-10 14.81 14.81 14.81 0 14.81 9.46
06-07-07 14.81 14.81 14.81 0 14.81 9.46
06-07-06 14.79 14.79 14.79 0 14.79 9.44
Date Open High Low Vol Cls adjCls
06-07-05 14.78 14.78 14.78 0 14.78 9.44
06-07-03 14.80 14.80 14.80 0 14.80 9.45
06-06-30 14.80 14.80 14.80 0 14.80 9.45
06-06-29 14.78 14.78 14.78 0 14.78 9.40
06-06-28 14.79 14.79 14.79 0 14.79 9.40
06-06-27 14.79 14.79 14.79 0 14.79 9.40
06-06-26 14.79 14.79 14.79 0 14.79 9.40
06-06-23 14.79 14.79 14.79 0 14.79 9.40
06-06-22 14.80 14.80 14.80 0 14.80 9.41
Date Open High Low Vol Cls adjCls
06-06-21 14.81 14.81 14.81 0 14.81 9.42
06-06-20 14.81 14.81 14.81 0 14.81 9.42
06-06-19 14.83 14.83 14.83 0 14.83 9.43
06-06-16 14.83 14.83 14.83 0 14.83 9.43
06-06-15 14.83 14.83 14.83 0 14.83 9.43
06-06-14 14.85 14.85 14.85 0 14.85 9.44
06-06-13 14.86 14.86 14.86 0 14.86 9.45
06-06-12 14.86 14.86 14.86 0 14.86 9.45
06-06-09 14.86 14.86 14.86 0 14.86 9.45
Date Open High Low Vol Cls adjCls
06-06-08 14.86 14.86 14.86 0 14.86 9.45
06-06-07 14.86 14.86 14.86 0 14.86 9.45
06-06-06 14.83 14.83 14.83 0 14.83 9.43
06-06-05 14.84 14.84 14.84 0 14.84 9.44
06-06-02 14.83 14.83 14.83 0 14.83 9.43
06-06-01 14.82 14.82 14.82 0 14.82 9.42
06-05-31 14.83 14.83 14.83 0 14.83 9.43
06-05-30 14.82 14.82 14.82 0 14.82 9.39
06-05-26 14.83 14.83 14.83 0 14.83 9.39
Date Open High Low Vol Cls adjCls
06-05-25 14.83 14.83 14.83 0 14.83 9.39
06-05-24 14.83 14.83 14.83 0 14.83 9.39
06-05-23 14.82 14.82 14.82 0 14.82 9.39
06-05-22 14.82 14.82 14.82 0 14.82 9.39
06-05-19 14.81 14.81 14.81 0 14.81 9.38
06-05-18 14.81 14.81 14.81 0 14.81 9.38
06-05-17 14.81 14.81 14.81 0 14.81 9.38
06-05-16 14.81 14.81 14.81 0 14.81 9.38
06-05-15 14.81 14.81 14.81 0 14.81 9.38
Date Open High Low Vol Cls adjCls
06-05-12 14.80 14.80 14.80 0 14.80 9.37
06-05-11 14.80 14.80 14.80 0 14.80 9.37
06-05-10 14.80 14.80 14.80 0 14.80 9.37
06-05-09 14.80 14.80 14.80 0 14.80 9.37
06-05-08 14.80 14.80 14.80 0 14.80 9.37
06-05-05 14.80 14.80 14.80 0 14.80 9.37
06-05-04 14.80 14.80 14.80 0 14.80 9.37
06-05-03 14.80 14.80 14.80 0 14.80 9.37
06-05-02 14.79 14.79 14.79 0 14.79 9.37
Date Open High Low Vol Cls adjCls
06-05-01 14.79 14.79 14.79 0 14.79 9.37
06-04-28 14.79 14.79 14.79 0 14.79 9.37
06-04-27 14.79 14.79 14.79 0 14.79 9.33
06-04-26 14.78 14.78 14.78 0 14.78 9.32
06-04-25 14.77 14.77 14.77 0 14.77 9.32
06-04-24 14.75 14.75 14.75 0 14.75 9.31
06-04-21 14.75 14.75 14.75 0 14.75 9.31
06-04-20 14.76 14.76 14.76 0 14.76 9.31
06-04-19 14.76 14.76 14.76 0 14.76 9.31
Date Open High Low Vol Cls adjCls
06-04-18 14.75 14.75 14.75 0 14.75 9.31
06-04-17 14.75 14.75 14.75 0 14.75 9.31
06-04-13 14.76 14.76 14.76 0 14.76 9.31
06-04-12 14.72 14.72 14.72 0 14.72 9.29
06-04-11 14.71 14.71 14.71 0 14.71 9.28
06-04-10 14.71 14.71 14.71 0 14.71 9.28
06-04-07 14.71 14.71 14.71 0 14.71 9.28
06-04-06 14.68 14.68 14.68 0 14.68 9.26
06-04-05 14.67 14.67 14.67 0 14.67 9.26
Date Open High Low Vol Cls adjCls
06-04-04 14.67 14.67 14.67 0 14.67 9.26
06-04-03 14.67 14.67 14.67 0 14.67 9.26
06-03-31 14.67 14.67 14.67 0 14.67 9.26
06-03-30 14.67 14.67 14.67 0 14.67 9.22
06-03-29 14.68 14.68 14.68 0 14.68 9.23
06-03-28 14.67 14.67 14.67 0 14.67 9.22
06-03-27 14.67 14.67 14.67 0 14.67 9.22
06-03-24 14.66 14.66 14.66 0 14.66 9.21
06-03-23 14.68 14.68 14.68 0 14.68 9.23
Date Open High Low Vol Cls adjCls
06-03-22 14.67 14.67 14.67 0 14.67 9.22
06-03-21 14.67 14.67 14.67 0 14.67 9.22
06-03-20 14.66 14.66 14.66 0 14.66 9.21
06-03-17 14.66 14.66 14.66 0 14.66 9.21
06-03-16 14.64 14.64 14.64 0 14.64 9.20
06-03-15 14.64 14.64 14.64 0 14.64 9.20
06-03-14 14.63 14.63 14.63 0 14.63 9.19
06-03-13 14.63 14.63 14.63 0 14.63 9.19
06-03-10 14.63 14.63 14.63 0 14.63 9.19
Date Open High Low Vol Cls adjCls
06-03-09 14.60 14.60 14.60 0 14.60 9.17
06-03-08 14.60 14.60 14.60 0 14.60 9.17
06-03-07 14.59 14.59 14.59 0 14.59 9.17
06-03-06 14.59 14.59 14.59 0 14.59 9.17
06-03-03 14.58 14.58 14.58 0 14.58 9.16
06-03-02 14.58 14.58 14.58 0 14.58 9.16
06-03-01 14.58 14.58 14.58 0 14.58 9.16
06-02-28 14.56 14.56 14.56 0 14.56 9.15
06-02-27 14.57 14.57 14.57 0 14.57 9.12
Date Open High Low Vol Cls adjCls
06-02-24 14.55 14.55 14.55 0 14.55 9.11
06-02-23 14.54 14.54 14.54 0 14.54 9.10
06-02-22 14.60 14.60 14.60 0 14.60 9.14
06-02-21 14.60 14.60 14.60 0 14.60 9.14
06-02-17 14.59 14.59 14.59 0 14.59 9.14
06-02-16 14.60 14.60 14.60 0 14.60 9.14
06-02-15 14.59 14.59 14.59 0 14.59 9.14
06-02-14 14.59 14.59 14.59 0 14.59 9.14
06-02-13 14.58 14.58 14.58 0 14.58 9.13
Date Open High Low Vol Cls adjCls
06-02-10 14.57 14.57 14.57 0 14.57 9.12
06-02-09 14.56 14.56 14.56 0 14.56 9.12
06-02-08 14.57 14.57 14.57 0 14.57 9.12
06-02-07 14.55 14.55 14.55 0 14.55 9.11
06-02-06 14.52 14.52 14.52 0 14.52 9.09
06-02-03 14.53 14.53 14.53 0 14.53 9.10
06-02-02 14.55 14.55 14.55 0 14.55 9.11
06-02-01 14.55 14.55 14.55 0 14.55 9.11
06-01-31 14.55 14.55 14.55 0 14.55 9.11
Date Open High Low Vol Cls adjCls
06-01-30 14.55 14.55 14.55 0 14.55 9.07
06-01-27 14.55 14.55 14.55 0 14.55 9.07
06-01-26 14.56 14.56 14.56 0 14.56 9.08
06-01-25 14.56 14.56 14.56 0 14.56 9.08
06-01-24 14.54 14.54 14.54 0 14.54 9.07
06-01-23 14.52 14.52 14.52 0 14.52 9.05
06-01-20 14.53 14.53 14.53 0 14.53 9.06
06-01-19 14.54 14.54 14.54 0 14.54 9.07
06-01-18 14.53 14.53 14.53 0 14.53 9.06
Date Open High Low Vol Cls adjCls
06-01-17 14.53 14.53 14.53 0 14.53 9.06
06-01-13 14.53 14.53 14.53 0 14.53 9.06
06-01-12 14.54 14.54 14.54 0 14.54 9.07
06-01-11 14.56 14.56 14.56 0 14.56 9.08
06-01-10 14.55 14.55 14.55 0 14.55 9.07
06-01-09 14.54 14.54 14.54 0 14.54 9.07
06-01-06 14.54 14.54 14.54 0 14.54 9.07
06-01-05 14.52 14.52 14.52 0 14.52 9.05
06-01-04 14.52 14.52 14.52 0 14.52 9.05
Date Open High Low Vol Cls adjCls
06-01-03 14.52 14.52 14.52 0 14.52 9.05
05-12-30 14.52 14.52 14.52 0 14.52 9.05
05-12-29 14.50 14.50 14.50 0 14.50 9.04
05-12-28 14.50 14.50 14.50 0 14.50 9.04
05-12-27 14.54 14.54 14.54 0 14.54 9.03
05-12-23 14.54 14.54 14.54 0 14.54 9.03
05-12-22 14.53 14.53 14.53 0 14.53 9.03
05-12-21 14.54 14.54 14.54 0 14.54 9.03
05-12-20 14.53 14.53 14.53 0 14.53 9.03
Date Open High Low Vol Cls adjCls
05-12-19 14.52 14.52 14.52 0 14.52 9.02
05-12-16 14.52 14.52 14.52 0 14.52 9.02
05-12-15 14.50 14.50 14.50 0 14.50 9.01
05-12-14 14.49 14.49 14.49 0 14.49 9.00
05-12-13 14.49 14.49 14.49 0 14.49 9.00
05-12-12 14.49 14.49 14.49 0 14.49 9.00
05-12-09 14.49 14.49 14.49 0 14.49 9.00
05-12-08 14.47 14.47 14.47 0 14.47 8.99
05-12-07 14.47 14.47 14.47 0 14.47 8.99
Date Open High Low Vol Cls adjCls
05-12-06 14.45 14.45 14.45 0 14.45 8.98
05-12-05 14.46 14.46 14.46 0 14.46 8.98
05-12-02 14.46 14.46 14.46 0 14.46 8.98
05-12-01 14.44 14.44 14.44 0 14.44 8.97
05-11-30 14.44 14.44 14.44 0 14.44 8.97
05-11-29 14.41 14.41 14.41 0 14.41 8.95
05-11-28 14.38 14.38 14.38 0 14.38 8.93
05-11-25 14.38 14.38 14.38 0 14.38 8.93
05-11-23 14.39 14.39 14.39 0 14.39 8.94
Date Open High Low Vol Cls adjCls
05-11-22 14.37 14.37 14.37 0 14.37 8.93
05-11-21 14.42 14.42 14.42 0 14.42 8.92
05-11-18 14.42 14.42 14.42 0 14.42 8.92
05-11-17 14.40 14.40 14.40 0 14.40 8.91
05-11-16 14.40 14.40 14.40 0 14.40 8.91
05-11-15 14.40 14.40 14.40 0 14.40 8.91
05-11-14 14.40 14.40 14.40 0 14.40 8.91
05-11-11 14.40 14.40 14.40 0 14.40 8.91
05-11-10 14.39 14.39 14.39 0 14.39 8.91
Date Open High Low Vol Cls adjCls
05-11-09 14.41 14.41 14.41 0 14.41 8.92
05-11-08 14.40 14.40 14.40 0 14.40 8.91
05-11-07 14.38 14.38 14.38 0 14.38 8.90
05-11-04 14.40 14.40 14.40 0 14.40 8.91
05-11-03 14.39 14.39 14.39 0 14.39 8.91
05-11-02 14.38 14.38 14.38 0 14.38 8.90
05-11-01 14.37 14.37 14.37 0 14.37 8.89
05-10-31 14.36 14.36 14.36 0 14.36 8.89
05-10-28 14.37 14.37 14.37 0 14.37 8.89
Date Open High Low Vol Cls adjCls
05-10-27 14.36 14.36 14.36 0 14.36 8.89
05-10-26 14.37 14.37 14.37 0 14.37 8.89
05-10-25 14.42 14.42 14.42 0 14.42 8.89
05-10-24 14.46 14.46 14.46 0 14.46 8.91
05-10-21 14.45 14.45 14.45 0 14.45 8.91
05-10-20 14.45 14.45 14.45 0 14.45 8.91
05-10-19 14.45 14.45 14.45 0 14.45 8.91
05-10-18 14.44 14.44 14.44 0 14.44 8.90
05-10-17 14.43 14.43 14.43 0 14.43 8.90
Date Open High Low Vol Cls adjCls
05-10-14 14.42 14.42 14.42 0 14.42 8.89
05-10-13 14.43 14.43 14.43 0 14.43 8.90
05-10-12 14.42 14.42 14.42 0 14.42 8.89
05-10-11 14.42 14.42 14.42 0 14.42 8.89
05-10-10 14.41 14.41 14.41 0 14.41 8.88
05-10-07 14.41 14.41 14.41 0 14.41 8.88
05-10-06 14.41 14.41 14.41 0 14.41 8.88
05-10-05 14.41 14.41 14.41 0 14.41 8.88
05-10-04 14.42 14.42 14.42 0 14.42 8.89
Date Open High Low Vol Cls adjCls
05-10-03 14.42 14.42 14.42 0 14.42 8.89
05-09-30 14.43 14.43 14.43 0 14.43 8.90
05-09-29 14.30 14.30 14.30 0 14.30 8.78
05-09-28 14.29 14.29 14.29 0 14.29 8.78
05-09-27 14.35 14.35 14.35 0 14.35 8.81
05-09-26 14.35 14.35 14.35 0 14.35 8.81
05-09-23 14.35 14.35 14.35 0 14.35 8.81
05-09-22 14.34 14.34 14.34 0 14.34 8.81
05-09-21 14.35 14.35 14.35 0 14.35 8.81
Date Open High Low Vol Cls adjCls
05-09-20 14.34 14.34 14.34 0 14.34 8.81
05-09-19 14.36 14.36 14.36 0 14.36 8.82
05-09-16 14.36 14.36 14.36 0 14.36 8.82
05-09-15 14.37 14.37 14.37 0 14.37 8.83
05-09-14 14.37 14.37 14.37 0 14.37 8.83
05-09-13 14.36 14.36 14.36 0 14.36 8.82
05-09-12 14.36 14.36 14.36 0 14.36 8.82
05-09-09 14.36 14.36 14.36 0 14.36 8.82
05-09-08 14.35 14.35 14.35 0 14.35 8.81
Date Open High Low Vol Cls adjCls
05-09-07 14.35 14.35 14.35 0 14.35 8.81
05-09-06 14.34 14.34 14.34 0 14.34 8.81
05-09-02 14.33 14.33 14.33 0 14.33 8.80
05-09-01 14.32 14.32 14.32 0 14.32 8.79
05-08-31 14.33 14.33 14.33 0 14.33 8.80
05-08-30 14.34 14.34 14.34 0 14.34 8.81
05-08-29 14.35 14.35 14.35 0 14.35 8.81
05-08-26 14.35 14.35 14.35 0 14.35 8.81
05-08-25 14.34 14.34 14.34 0 14.34 8.81
Date Open High Low Vol Cls adjCls
05-08-24 14.35 14.35 14.35 0 14.35 8.81
05-08-23 14.40 14.40 14.40 0 14.40 8.81
05-08-22 14.40 14.40 14.40 0 14.40 8.81
05-08-19 14.39 14.39 14.39 0 14.39 8.80
05-08-18 14.39 14.39 14.39 0 14.39 8.80
05-08-17 14.40 14.40 14.40 0 14.40 8.81
05-08-16 14.38 14.38 14.38 0 14.38 8.80
05-08-15 14.37 14.37 14.37 0 14.37 8.79
05-08-12 14.35 14.35 14.35 0 14.35 8.78
Date Open High Low Vol Cls adjCls
05-08-11 14.37 14.37 14.37 0 14.37 8.79
05-08-10 14.36 14.36 14.36 0 14.36 8.79
05-08-09 14.35 14.35 14.35 0 14.35 8.78
05-08-08 14.35 14.35 14.35 0 14.35 8.78
05-08-05 14.34 14.34 14.34 0 14.34 8.77
05-08-04 14.33 14.33 14.33 0 14.33 8.77
05-08-03 14.32 14.32 14.32 0 14.32 8.76
05-08-02 14.33 14.33 14.33 0 14.33 8.77
05-08-01 14.32 14.32 14.32 0 14.32 8.76
Date Open High Low Vol Cls adjCls
05-07-29 14.33 14.33 14.33 0 14.33 8.77
05-07-28 14.29 14.29 14.29 0 14.29 8.74
05-07-27 14.31 14.31 14.31 0 14.31 8.75
05-07-26 14.35 14.35 14.35 0 14.35 8.75
05-07-25 14.35 14.35 14.35 0 14.35 8.75
05-07-22 14.34 14.34 14.34 0 14.34 8.74
05-07-21 14.34 14.34 14.34 0 14.34 8.74
05-07-20 14.31 14.31 14.31 0 14.31 8.72
05-07-19 14.32 14.32 14.32 0 14.32 8.73
Date Open High Low Vol Cls adjCls
05-07-18 14.34 14.34 14.34 0 14.34 8.74
05-07-15 14.32 14.32 14.32 0 14.32 8.73
05-07-14 14.31 14.31 14.31 0 14.31 8.72
05-07-13 14.29 14.29 14.29 0 14.29 8.71
05-07-12 14.29 14.29 14.29 0 14.29 8.71
05-07-11 14.24 14.24 14.24 0 14.24 8.68
05-07-08 14.26 14.26 14.26 0 14.26 8.69
05-07-07 14.23 14.23 14.23 0 14.23 8.67
05-07-06 14.22 14.22 14.22 0 14.22 8.67
Date Open High Low Vol Cls adjCls
05-07-05 14.22 14.22 14.22 0 14.22 8.67
05-07-01 14.21 14.21 14.21 0 14.21 8.66
05-06-30 14.18 14.18 14.18 0 14.18 8.64
05-06-29 14.18 14.18 14.18 0 14.18 8.64
05-06-28 14.18 14.18 14.18 0 14.18 8.64
05-06-27 14.15 14.15 14.15 0 14.15 8.62
05-06-24 14.16 14.16 14.16 0 14.16 8.63
05-06-23 14.17 14.17 14.17 0 14.17 8.64
05-06-22 14.17 14.17 14.17 0 14.17 8.64
Date Open High Low Vol Cls adjCls
05-06-21 14.24 14.24 14.24 0 14.24 8.64
05-06-20 14.25 14.25 14.25 0 14.25 8.65
05-06-17 14.24 14.24 14.24 0 14.24 8.64
05-06-16 14.23 14.23 14.23 0 14.23 8.63
05-06-15 14.24 14.24 14.24 0 14.24 8.64
05-06-14 14.25 14.25 14.25 0 14.25 8.65
05-06-13 14.24 14.24 14.24 0 14.24 8.64
05-06-10 14.23 14.23 14.23 0 14.23 8.63
05-06-09 14.21 14.21 14.21 0 14.21 8.62
Date Open High Low Vol Cls adjCls
05-06-08 14.21 14.21 14.21 0 14.21 8.62
05-06-07 14.19 14.19 14.19 0 14.19 8.61
05-06-06 14.20 14.20 14.20 0 14.20 8.62
05-06-03 14.22 14.22 14.22 0 14.22 8.63
05-06-02 14.18 14.18 14.18 0 14.18 8.60
05-06-01 14.19 14.19 14.19 0 14.19 8.61
05-05-31 14.20 14.20 14.20 0 14.20 8.62
05-05-27 14.30 14.30 14.30 0 14.30 8.68
05-05-26 14.31 14.31 14.31 0 14.31 8.68
Date Open High Low Vol Cls adjCls
05-05-25 14.32 14.32 14.32 0 14.32 8.69
05-05-24 14.36 14.36 14.36 0 14.36 8.67
05-05-23 14.36 14.36 14.36 0 14.36 8.67
05-05-20 14.38 14.38 14.38 0 14.38 8.69
05-05-19 14.38 14.38 14.38 0 14.38 8.69
05-05-18 14.37 14.37 14.37 0 14.37 8.68
05-05-17 14.37 14.37 14.37 0 14.37 8.68
05-05-16 14.36 14.36 14.36 0 14.36 8.67
05-05-13 14.36 14.36 14.36 0 14.36 8.67
Date Open High Low Vol Cls adjCls
05-05-12 14.35 14.35 14.35 0 14.35 8.67
05-05-11 14.35 14.35 14.35 0 14.35 8.67
05-05-10 14.35 14.35 14.35 0 14.35 8.67
05-05-09 14.36 14.36 14.36 0 14.36 8.67
05-05-06 14.37 14.37 14.37 0 14.37 8.68
05-05-05 14.36 14.36 14.36 0 14.36 8.67
05-05-04 14.37 14.37 14.37 0 14.37 8.68
05-05-03 14.36 14.36 14.36 0 14.36 8.67
05-05-02 14.35 14.35 14.35 0 14.35 8.67
Date Open High Low Vol Cls adjCls
05-04-29 14.38 14.38 14.38 0 14.38 8.69
05-04-28 14.36 14.36 14.36 0 14.36 8.67
05-04-27 14.36 14.36 14.36 0 14.36 8.67
05-04-26 14.40 14.40 14.40 0 14.40 8.66
05-04-25 14.39 14.39 14.39 0 14.39 8.65
05-04-22 14.41 14.41 14.41 0 14.41 8.66
05-04-21 14.43 14.43 14.43 0 14.43 8.67
05-04-20 14.39 14.39 14.39 0 14.39 8.65
05-04-19 14.39 14.39 14.39 0 14.39 8.65
Date Open High Low Vol Cls adjCls
05-04-18 14.39 14.39 14.39 0 14.39 8.65
05-04-15 14.39 14.39 14.39 0 14.39 8.65
05-04-14 14.39 14.39 14.39 0 14.39 8.65
05-04-13 14.38 14.38 14.38 0 14.38 8.64
05-04-12 14.36 14.36 14.36 0 14.36 8.63
05-04-11 14.38 14.38 14.38 0 14.38 8.64
05-04-08 14.39 14.39 14.39 0 14.39 8.65
05-04-07 14.39 14.39 14.39 0 14.39 8.65
05-04-06 14.37 14.37 14.37 0 14.37 8.64
Date Open High Low Vol Cls adjCls
05-04-05 14.37 14.37 14.37 0 14.37 8.64
05-04-04 14.36 14.36 14.36 0 14.36 8.63
05-04-01 14.35 14.35 14.35 0 14.35 8.63
05-03-31 14.27 14.27 14.27 0 14.27 8.58
05-03-30 14.29 14.29 14.29 0 14.29 8.59
05-03-29 14.33 14.33 14.33 0 14.33 8.61
05-03-28 14.36 14.36 14.36 0 14.36 8.63
05-03-24 14.35 14.35 14.35 0 14.35 8.63
05-03-23 14.35 14.35 14.35 0 14.35 8.63
Date Open High Low Vol Cls adjCls
05-03-22 14.38 14.38 14.38 0 14.38 8.64
05-03-21 14.45 14.45 14.45 0 14.45 8.64
05-03-18 14.44 14.44 14.44 0 14.44 8.64
05-03-17 14.42 14.42 14.42 0 14.42 8.63
05-03-16 14.43 14.43 14.43 0 14.43 8.63
05-03-15 14.42 14.42 14.42 0 14.42 8.63
05-03-14 14.41 14.41 14.41 0 14.41 8.62
05-03-11 14.40 14.40 14.40 0 14.40 8.61
05-03-10 14.38 14.38 14.38 0 14.38 8.60
Date Open High Low Vol Cls adjCls
05-03-09 14.40 14.40 14.40 0 14.40 8.61
05-03-08 14.38 14.38 14.38 0 14.38 8.60
05-03-07 14.36 14.36 14.36 0 14.36 8.59
05-03-04 14.36 14.36 14.36 0 14.36 8.59
05-03-03 14.38 14.38 14.38 0 14.38 8.60
05-03-02 14.38 14.38 14.38 0 14.38 8.60
05-03-01 14.35 14.35 14.35 0 14.35 8.58
05-02-28 14.36 14.36 14.36 0 14.36 8.59
05-02-25 14.36 14.36 14.36 0 14.36 8.59
Date Open High Low Vol Cls adjCls
05-02-24 14.36 14.36 14.36 0 14.36 8.59
05-02-23 14.35 14.35 14.35 0 14.35 8.58
05-02-22 14.42 14.42 14.42 0 14.42 8.58
05-02-18 14.41 14.41 14.41 0 14.41 8.58
05-02-17 14.39 14.39 14.39 0 14.39 8.57
05-02-16 14.38 14.38 14.38 0 14.38 8.56
05-02-15 14.36 14.36 14.36 0 14.36 8.55
05-02-14 14.35 14.35 14.35 0 14.35 8.54
05-02-11 14.37 14.37 14.37 0 14.37 8.55
Date Open High Low Vol Cls adjCls
05-02-10 14.37 14.37 14.37 0 14.37 8.55
05-02-09 14.32 14.32 14.32 0 14.32 8.53
05-02-08 14.33 14.33 14.33 0 14.33 8.53
05-02-07 14.32 14.32 14.32 0 14.32 8.53
05-02-04 14.34 14.34 14.34 0 14.34 8.54
05-02-03 14.33 14.33 14.33 0 14.33 8.53
05-02-02 14.33 14.33 14.33 0 14.33 8.53
05-02-01 14.33 14.33 14.33 0 14.33 8.53
05-01-31 14.32 14.32 14.32 0 14.32 8.53
Date Open High Low Vol Cls adjCls
05-01-28 14.31 14.31 14.31 0 14.31 8.52
05-01-27 14.27 14.27 14.27 0 14.27 8.50
05-01-26 14.28 14.28 14.28 0 14.28 8.50
05-01-25 14.36 14.36 14.36 0 14.36 8.51
05-01-24 14.34 14.34 14.34 0 14.34 8.50
05-01-21 14.35 14.35 14.35 0 14.35 8.50
05-01-20 14.34 14.34 14.34 0 14.34 8.50
05-01-19 14.34 14.34 14.34 0 14.34 8.50
05-01-18 14.34 14.34 14.34 0 14.34 8.50
Date Open High Low Vol Cls adjCls
05-01-14 14.36 14.36 14.36 0 14.36 8.51
05-01-13 14.36 14.36 14.36 0 14.36 8.51
05-01-12 14.33 14.33 14.33 0 14.33 8.49
05-01-11 14.34 14.34 14.34 0 14.34 8.50
05-01-10 14.35 14.35 14.35 0 14.35 8.50
05-01-07 14.34 14.34 14.34 0 14.34 8.50
05-01-06 14.34 14.34 14.34 0 14.34 8.50
05-01-05 14.34 14.34 14.34 0 14.34 8.50
05-01-04 14.36 14.36 14.36 0 14.36 8.51
Date Open High Low Vol Cls adjCls
05-01-03 14.32 14.32 14.32 0 14.32 8.48
04-12-31 14.31 14.31 14.31 0 14.31 8.48
04-12-30 14.33 14.33 14.33 0 14.33 8.49
04-12-29 14.33 14.33 14.33 0 14.33 8.49
04-12-28 14.31 14.31 14.31 0 14.31 8.48
04-12-27 14.32 14.32 14.32 0 14.32 8.48
04-12-23 14.29 14.29 14.29 0 14.29 8.47
04-12-22 14.26 14.26 14.26 0 14.26 8.45
04-12-21 14.24 14.24 14.24 0 14.24 8.44
Date Open High Low Vol Cls adjCls
04-12-20 14.25 14.25 14.25 0 14.25 8.44
04-12-17 14.25 14.25 14.25 0 14.25 8.44
04-12-16 14.25 14.25 14.25 0 14.25 8.44
04-12-15 14.20 14.20 14.20 0 14.20 8.41
04-12-14 14.30 14.30 14.30 0 14.30 8.43
04-12-13 14.32 14.32 14.32 0 14.32 8.44
04-12-10 14.32 14.32 14.32 0 14.32 8.44
04-12-09 14.30 14.30 14.30 0 14.30 8.43
04-12-08 14.28 14.28 14.28 0 14.28 8.42
Date Open High Low Vol Cls adjCls
04-12-07 14.30 14.30 14.30 0 14.30 8.43
04-12-06 14.31 14.31 14.31 0 14.31 8.43
04-12-03 14.30 14.30 14.30 0 14.30 8.43
04-12-02 14.32 14.32 14.32 0 14.32 8.44
04-12-01 14.30 14.30 14.30 0 14.30 8.43
04-11-30 14.30 14.30 14.30 0 14.30 8.43
04-11-29 14.30 14.30 14.30 0 14.30 8.43
04-11-26 14.27 14.27 14.27 0 14.27 8.41
04-11-24 14.24 14.24 14.24 0 14.24 8.39
Date Open High Low Vol Cls adjCls
04-11-23 14.24 14.24 14.24 0 14.24 8.39
04-11-22 14.29 14.29 14.29 0 14.29 8.38
04-11-19 14.33 14.33 14.33 0 14.33 8.40
04-11-18 14.30 14.30 14.30 0 14.30 8.39
04-11-17 14.30 14.30 14.30 0 14.30 8.39
04-11-16 14.30 14.30 14.30 0 14.30 8.39
04-11-15 14.28 14.28 14.28 0 14.28 8.37
04-11-12 14.29 14.29 14.29 0 14.29 8.38
04-11-11 14.29 14.29 14.29 0 14.29 8.38
Date Open High Low Vol Cls adjCls
04-11-10 14.29 14.29 14.29 0 14.29 8.38
04-11-09 14.27 14.27 14.27 0 14.27 8.37
04-11-08 14.26 14.26 14.26 0 14.26 8.36
04-11-05 14.26 14.26 14.26 0 14.26 8.36
04-11-04 14.25 14.25 14.25 0 14.25 8.36
04-11-03 14.24 14.24 14.24 0 14.24 8.35
04-11-02 14.24 14.24 14.24 0 14.24 8.35
04-11-01 14.24 14.24 14.24 0 14.24 8.35
04-10-29 14.21 14.21 14.21 0 14.21 8.33
Date Open High Low Vol Cls adjCls
04-10-28 14.24 14.24 14.24 0 14.24 8.35
04-10-27 14.23 14.23 14.23 0 14.23 8.34
04-10-26 14.26 14.26 14.26 0 14.26 8.32
04-10-25 14.23 14.23 14.23 0 14.23 8.30
04-10-22 14.22 14.22 14.22 0 14.22 8.30
04-10-21 14.22 14.22 14.22 0 14.22 8.30
04-10-20 14.21 14.21 14.21 0 14.21 8.29
04-10-19 14.22 14.22 14.22 0 14.22 8.30
04-10-18 14.23 14.23 14.23 0 14.23 8.30
Date Open High Low Vol Cls adjCls
04-10-15 14.23 14.23 14.23 0 14.23 8.30
04-10-14 14.21 14.21 14.21 0 14.21 8.29
04-10-13 14.21 14.21 14.21 0 14.21 8.29
04-10-12 14.21 14.21 14.21 0 14.21 8.29
04-10-11 14.21 14.21 14.21 0 14.21 8.29
04-10-08 14.21 14.21 14.21 0 14.21 8.29
04-10-07 14.22 14.22 14.22 0 14.22 8.30
04-10-06 14.22 14.22 14.22 0 14.22 8.30
04-10-05 14.19 14.19 14.19 0 14.19 8.28
Date Open High Low Vol Cls adjCls
04-10-04 14.18 14.18 14.18 0 14.18 8.27
04-10-01 14.19 14.19 14.19 0 14.19 8.28
04-09-30 14.16 14.16 14.16 0 14.16 8.26
04-09-29 14.17 14.17 14.17 0 14.17 8.27
04-09-28 14.16 14.16 14.16 0 14.16 8.26
04-09-27 14.15 14.15 14.15 0 14.15 8.25
04-09-24 14.19 14.19 14.19 0 14.19 8.28
04-09-23 14.20 14.20 14.20 0 14.20 8.28
04-09-22 14.15 14.15 14.15 0 14.15 8.25
Date Open High Low Vol Cls adjCls
04-09-21 14.25 14.25 14.25 0 14.25 8.27
04-09-20 14.25 14.25 14.25 0 14.25 8.27
04-09-17 14.28 14.28 14.28 0 14.28 8.29
04-09-16 14.27 14.27 14.27 0 14.27 8.28
04-09-15 14.29 14.29 14.29 0 14.29 8.29
04-09-14 14.31 14.31 14.31 0 14.31 8.31
04-09-13 14.30 14.30 14.30 0 14.30 8.30
04-09-10 14.32 14.32 14.32 0 14.32 8.31
04-09-09 14.29 14.29 14.29 0 14.29 8.29
Date Open High Low Vol Cls adjCls
04-09-08 14.25 14.25 14.25 0 14.25 8.27
04-09-07 14.27 14.27 14.27 0 14.27 8.28
04-09-03 14.30 14.30 14.30 0 14.30 8.30
04-09-02 14.27 14.27 14.27 0 14.27 8.28
04-09-01 14.25 14.25 14.25 0 14.25 8.27
04-08-31 14.25 14.25 14.25 0 14.25 8.27
04-08-30 14.26 14.26 14.26 0 14.26 8.28
04-08-27 14.27 14.27 14.27 0 14.27 8.28
04-08-26 14.26 14.26 14.26 0 14.26 8.28
Date Open High Low Vol Cls adjCls
04-08-25 14.26 14.26 14.26 0 14.26 8.28
04-08-24 14.34 14.34 14.34 0 14.34 8.28
04-08-23 14.38 14.38 14.38 0 14.38 8.30
04-08-20 14.36 14.36 14.36 0 14.36 8.29
04-08-19 14.35 14.35 14.35 0 14.35 8.29
04-08-18 14.36 14.36 14.36 0 14.36 8.29
04-08-17 14.34 14.34 14.34 0 14.34 8.28
04-08-16 14.37 14.37 14.37 0 14.37 8.30
04-08-13 14.36 14.36 14.36 0 14.36 8.29
Date Open High Low Vol Cls adjCls
04-08-12 14.37 14.37 14.37 0 14.37 8.30
04-08-11 14.36 14.36 14.36 0 14.36 8.29
04-08-10 14.37 14.37 14.37 0 14.37 8.30
04-08-09 14.36 14.36 14.36 0 14.36 8.29
04-08-06 14.36 14.36 14.36 0 14.36 8.29
04-08-05 14.34 14.34 14.34 0 14.34 8.28
04-08-04 14.34 14.34 14.34 0 14.34 8.28
04-08-03 14.34 14.34 14.34 0 14.34 8.28
04-08-02 14.35 14.35 14.35 0 14.35 8.29
Date Open High Low Vol Cls adjCls
04-07-30 14.34 14.34 14.34 0 14.34 8.28
04-07-29 14.36 14.36 14.36 0 14.36 8.29
04-07-28 14.35 14.35 14.35 0 14.35 8.29
04-07-27 14.43 14.43 14.43 0 14.43 8.29
04-07-26 14.39 14.39 14.39 0 14.39 8.27
04-07-23 14.37 14.37 14.37 0 14.37 8.26
04-07-22 14.38 14.38 14.38 0 14.38 8.26
04-07-21 14.37 14.37 14.37 0 14.37 8.26
04-07-20 14.37 14.37 14.37 0 14.37 8.26
Date Open High Low Vol Cls adjCls
04-07-19 14.33 14.33 14.33 0 14.33 8.23
04-07-16 14.32 14.32 14.32 0 14.32 8.23
04-07-15 14.37 14.37 14.37 0 14.37 8.26
04-07-14 14.39 14.39 14.39 0 14.39 8.27
04-07-13 14.39 14.39 14.39 0 14.39 8.27
04-07-12 14.39 14.39 14.39 0 14.39 8.27
04-07-09 14.41 14.41 14.41 0 14.41 8.28
04-07-08 14.41 14.41 14.41 0 14.41 8.28
04-07-07 14.39 14.39 14.39 0 14.39 8.27
Date Open High Low Vol Cls adjCls
04-07-06 14.37 14.37 14.37 0 14.37 8.26
04-07-02 14.36 14.36 14.36 0 14.36 8.25
04-07-01 14.35 14.35 14.35 0 14.35 8.24
04-06-30 14.36 14.36 14.36 0 14.36 8.25
04-06-29 14.35 14.35 14.35 0 14.35 8.24
04-06-28 14.38 14.38 14.38 0 14.38 8.26
04-06-25 14.35 14.35 14.35 0 14.35 8.24
04-06-24 14.34 14.34 14.34 0 14.34 8.24
04-06-23 14.35 14.35 14.35 0 14.35 8.24
Date Open High Low Vol Cls adjCls
04-06-22 14.43 14.43 14.43 0 14.43 8.25
04-06-21 14.42 14.42 14.42 0 14.42 8.24
04-06-18 14.42 14.42 14.42 0 14.42 8.24
04-06-17 14.41 14.41 14.41 0 14.41 8.24
04-06-16 14.43 14.43 14.43 0 14.43 8.25
04-06-15 14.41 14.41 14.41 0 14.41 8.24
04-06-14 14.45 14.45 14.45 0 14.45 8.26
04-06-10 14.42 14.42 14.42 0 14.42 8.24
04-06-09 14.43 14.43 14.43 0 14.43 8.25
Date Open High Low Vol Cls adjCls
04-06-08 14.42 14.42 14.42 0 14.42 8.24
04-06-07 14.44 14.44 14.44 0 14.44 8.25
04-06-04 14.44 14.44 14.44 0 14.44 8.25
04-06-03 14.41 14.41 14.41 0 14.41 8.24
04-06-02 14.41 14.41 14.41 0 14.41 8.24
04-06-01 14.39 14.39 14.39 0 14.39 8.23
04-05-28 14.38 14.38 14.38 0 14.38 8.22
04-05-27 14.35 14.35 14.35 0 14.35 8.16
04-05-26 14.37 14.37 14.37 0 14.37 8.17
Date Open High Low Vol Cls adjCls
04-05-25 14.45 14.45 14.45 0 14.45 8.22
04-05-24 14.45 14.45 14.45 0 14.45 8.22
04-05-21 14.47 14.47 14.47 0 14.47 8.23
04-05-20 14.44 14.44 14.44 0 14.44 8.21
04-05-19 14.48 14.48 14.48 0 14.48 8.23
04-05-18 14.47 14.47 14.47 0 14.47 8.23
04-05-17 14.47 14.47 14.47 0 14.47 8.23
04-05-14 14.49 14.49 14.49 0 14.49 8.24
04-05-13 14.50 14.50 14.50 0 14.50 8.25
Date Open High Low Vol Cls adjCls
04-05-12 14.53 14.53 14.53 0 14.53 8.26
04-05-11 14.57 14.57 14.57 0 14.57 8.29
04-05-10 14.60 14.60 14.60 0 14.60 8.30
04-05-07 14.60 14.60 14.60 0 14.60 8.30
04-05-06 14.61 14.61 14.61 0 14.61 8.31
04-05-05 14.60 14.60 14.60 0 14.60 8.30
04-05-04 14.60 14.60 14.60 0 14.60 8.30
04-05-03 14.58 14.58 14.58 0 14.58 8.29
04-04-30 14.58 14.58 14.58 0 14.58 8.29
Date Open High Low Vol Cls adjCls
04-04-29 14.59 14.59 14.59 0 14.59 8.30
04-04-28 14.58 14.58 14.58 0 14.58 8.29
04-04-27 14.64 14.64 14.64 0 14.64 8.28
04-04-26 14.65 14.65 14.65 0 14.65 8.29
04-04-23 14.66 14.66 14.66 0 14.66 8.30
04-04-22 14.65 14.65 14.65 0 14.65 8.29
04-04-21 14.67 14.67 14.67 0 14.67 8.30
04-04-20 14.66 14.66 14.66 0 14.66 8.30
04-04-19 14.64 14.64 14.64 0 14.64 8.28
Date Open High Low Vol Cls adjCls
04-04-16 14.63 14.63 14.63 0 14.63 8.28
04-04-15 14.61 14.61 14.61 0 14.61 8.27
04-04-14 14.62 14.62 14.62 0 14.62 8.27
04-04-13 14.66 14.66 14.66 0 14.66 8.30
04-04-12 14.66 14.66 14.66 0 14.66 8.30
04-04-08 14.62 14.62 14.62 0 14.62 8.27
04-04-07 14.61 14.61 14.61 0 14.61 8.27
04-04-06 14.60 14.60 14.60 0 14.60 8.26
04-04-05 14.61 14.61 14.61 0 14.61 8.27
Date Open High Low Vol Cls adjCls
04-04-02 14.60 14.60 14.60 0 14.60 8.26
04-04-01 14.57 14.57 14.57 0 14.57 8.24
04-03-31 14.54 14.54 14.54 0 14.54 8.23
04-03-30 14.59 14.59 14.59 0 14.59 8.26
04-03-29 14.58 14.58 14.58 0 14.58 8.25
04-03-26 14.58 14.58 14.58 0 14.58 8.25
04-03-25 14.59 14.59 14.59 0 14.59 8.26
04-03-24 14.59 14.59 14.59 0 14.59 8.26
04-03-23 14.69 14.69 14.69 0 14.69 8.27
Date Open High Low Vol Cls adjCls
04-03-22 14.71 14.71 14.71 0 14.71 8.28
04-03-19 14.74 14.74 14.74 0 14.74 8.30
04-03-18 14.74 14.74 14.74 0 14.74 8.30
04-03-17 14.72 14.72 14.72 0 14.72 8.29
04-03-16 14.73 14.73 14.73 0 14.73 8.29
04-03-15 14.77 14.77 14.77 0 14.77 8.32
04-03-12 14.76 14.76 14.76 0 14.76 8.31
04-03-11 14.75 14.75 14.75 0 14.75 8.30
04-03-10 14.73 14.73 14.73 0 14.73 8.29
Date Open High Low Vol Cls adjCls
04-03-09 14.74 14.74 14.74 0 14.74 8.30
04-03-08 14.75 14.75 14.75 0 14.75 8.30
04-03-05 14.76 14.76 14.76 0 14.76 8.31
04-03-04 14.76 14.76 14.76 0 14.76 8.31
04-03-03 14.78 14.78 14.78 0 14.78 8.32
04-03-02 14.76 14.76 14.76 0 14.76 8.31
04-03-01 14.74 14.74 14.74 0 14.74 8.30
04-02-27 14.73 14.73 14.73 0 14.73 8.29
04-02-26 14.76 14.76 14.76 0 14.76 8.31
Date Open High Low Vol Cls adjCls
04-02-25 14.76 14.76 14.76 0 14.76 8.31
04-02-24 14.83 14.83 14.83 0 14.83 8.31
04-02-23 14.83 14.83 14.83 0 14.83 8.31
04-02-20 14.86 14.86 14.86 0 14.86 8.32
04-02-19 14.85 14.85 14.85 0 14.85 8.32
04-02-18 14.82 14.82 14.82 0 14.82 8.30
04-02-17 14.82 14.82 14.82 0 14.82 8.30
04-02-13 14.82 14.82 14.82 0 14.82 8.30
04-02-12 14.82 14.82 14.82 0 14.82 8.30
Date Open High Low Vol Cls adjCls
04-02-11 14.79 14.79 14.79 0 14.79 8.29
04-02-10 14.79 14.79 14.79 0 14.79 8.29
04-02-09 14.75 14.75 14.75 0 14.75 8.26
04-02-06 14.74 14.74 14.74 0 14.74 8.26
04-02-05 14.72 14.72 14.72 0 14.72 8.25
04-02-04 14.71 14.71 14.71 0 14.71 8.24
04-02-03 14.71 14.71 14.71 0 14.71 8.24
04-02-02 14.72 14.72 14.72 0 14.72 8.25
04-01-30 14.71 14.71 14.71 0 14.71 8.24
Date Open High Low Vol Cls adjCls
04-01-29 14.77 14.77 14.77 0 14.77 8.27
04-01-28 14.78 14.78 14.78 0 14.78 8.28
04-01-27 14.83 14.83 14.83 0 14.83 8.27
04-01-26 14.85 14.85 14.85 0 14.85 8.28
04-01-23 14.84 14.84 14.84 0 14.84 8.27
04-01-22 14.78 14.78 14.78 0 14.78 8.24
04-01-21 14.79 14.79 14.79 0 14.79 8.24
04-01-20 14.79 14.79 14.79 0 14.79 8.24
04-01-16 14.77 14.77 14.77 0 14.77 8.23
Date Open High Low Vol Cls adjCls
04-01-15 14.74 14.74 14.74 0 14.74 8.22
04-01-14 14.74 14.74 14.74 0 14.74 8.22
04-01-13 14.73 14.73 14.73 0 14.73 8.21
04-01-12 14.73 14.73 14.73 0 14.73 8.21
04-01-09 14.72 14.72 14.72 0 14.72 8.21
04-01-08 14.72 14.72 14.72 0 14.72 8.21
04-01-07 14.70 14.70 14.70 0 14.70 8.19
04-01-06 14.70 14.70 14.70 0 14.70 8.19
04-01-05 14.75 14.75 14.75 0 14.75 8.22
Date Open High Low Vol Cls adjCls
04-01-02 14.77 14.77 14.77 0 14.77 8.23
03-12-31 14.74 14.74 14.74 0 14.74 8.22
03-12-30 14.77 14.77 14.77 0 14.77 8.23
03-12-29 14.75 14.75 14.75 0 14.75 8.22
03-12-26 14.70 14.70 14.70 0 14.70 8.19
03-12-24 14.72 14.72 14.72 0 14.72 8.21
03-12-23 14.74 14.74 14.74 0 14.74 8.22
03-12-22 14.78 14.78 14.78 0 14.78 8.20
03-12-19 14.76 14.76 14.76 0 14.76 8.19
Date Open High Low Vol Cls adjCls
03-12-18 14.76 14.76 14.76 0 14.76 8.19
03-12-17 14.76 14.76 14.76 0 14.76 8.19
03-12-16 14.77 14.77 14.77 0 14.77 8.19
03-12-15 14.76 14.76 14.76 0 14.76 8.19
03-12-12 14.76 14.76 14.76 0 14.76 8.19
03-12-11 14.73 14.73 14.73 0 14.73 8.17
03-12-10 14.74 14.74 14.74 0 14.74 8.18
03-12-09 14.74 14.74 14.74 0 14.74 8.18
03-12-08 14.73 14.73 14.73 0 14.73 8.17
Date Open High Low Vol Cls adjCls
03-12-05 14.69 14.69 14.69 0 14.69 8.15
03-12-04 14.73 14.73 14.73 0 14.73 8.17
03-12-03 14.74 14.74 14.74 0 14.74 8.18
03-12-02 14.73 14.73 14.73 0 14.73 8.17
03-12-01 14.74 14.74 14.74 0 14.74 8.18
03-11-28 14.77 14.77 14.77 0 14.77 8.19
03-11-26 14.74 14.74 14.74 0 14.74 8.18
03-11-25 14.71 14.71 14.71 0 14.71 8.16
03-11-24 14.80 14.80 14.80 0 14.80 8.17
Date Open High Low Vol Cls adjCls
03-11-21 14.78 14.78 14.78 0 14.78 8.16
03-11-20 14.80 14.80 14.80 0 14.80 8.17
03-11-19 14.81 14.81 14.81 0 14.81 8.17
03-11-18 14.78 14.78 14.78 0 14.78 8.16
03-11-17 14.78 14.78 14.78 0 14.78 8.16
03-11-14 14.78 14.78 14.78 0 14.78 8.16
03-11-13 14.78 14.78 14.78 0 14.78 8.16
03-11-12 14.79 14.79 14.79 0 14.79 8.16
03-11-11 14.79 14.79 14.79 0 14.79 8.16
Date Open High Low Vol Cls adjCls
03-11-10 14.78 14.78 14.78 0 14.78 8.16
03-11-07 14.77 14.77 14.77 0 14.77 8.15
03-11-06 14.77 14.77 14.77 0 14.77 8.15
03-11-05 14.74 14.74 14.74 0 14.74 8.13
03-11-04 14.69 14.69 14.69 0 14.69 8.11
03-11-03 14.68 14.68 14.68 0 14.68 8.10
03-10-31 14.67 14.67 14.67 0 14.67 8.10
03-10-30 14.65 14.65 14.65 0 14.65 8.08
03-10-29 14.66 14.66 14.66 0 14.66 8.09
Date Open High Low Vol Cls adjCls
03-10-28 14.71 14.71 14.71 0 14.71 8.08
03-10-27 14.71 14.71 14.71 0 14.71 8.08
03-10-24 14.70 14.70 14.70 0 14.70 8.07
03-10-23 14.71 14.71 14.71 0 14.71 8.08
03-10-22 14.72 14.72 14.72 0 14.72 8.08
03-10-21 14.68 14.68 14.68 0 14.68 8.06
03-10-20 14.67 14.67 14.67 0 14.67 8.06
03-10-17 14.68 14.68 14.68 0 14.68 8.06
03-10-16 14.68 14.68 14.68 0 14.68 8.06
Date Open High Low Vol Cls adjCls
03-10-15 14.67 14.67 14.67 0 14.67 8.06
03-10-14 14.67 14.67 14.67 0 14.67 8.06
03-10-13 14.64 14.64 14.64 0 14.64 8.04
03-10-10 14.64 14.64 14.64 0 14.64 8.04
03-10-09 14.63 14.63 14.63 0 14.63 8.03
03-10-08 14.63 14.63 14.63 0 14.63 8.03
03-10-07 14.63 14.63 14.63 0 14.63 8.03
03-10-06 14.61 14.61 14.61 0 14.61 8.02
03-10-03 14.62 14.62 14.62 0 14.62 8.03
Date Open High Low Vol Cls adjCls
03-10-02 14.61 14.61 14.61 0 14.61 8.02
03-10-01 14.60 14.60 14.60 0 14.60 8.02
03-09-30 14.59 14.59 14.59 0 14.59 8.01
03-09-29 14.64 14.64 14.64 0 14.64 8.04
03-09-26 14.60 14.60 14.60 0 14.60 8.02
03-09-25 14.58 14.58 14.58 0 14.58 8.01
03-09-24 14.57 14.57 14.57 0 14.57 8.00
03-09-23 14.64 14.64 14.64 0 14.64 8.00
03-09-22 14.65 14.65 14.65 0 14.65 8.00
Date Open High Low Vol Cls adjCls
03-09-19 14.65 14.65 14.65 0 14.65 8.00
03-09-18 14.65 14.65 14.65 0 14.65 8.00
03-09-17 14.62 14.62 14.62 0 14.62 7.99
03-09-16 14.60 14.60 14.60 0 14.60 7.98
03-09-15 14.58 14.58 14.58 0 14.58 7.97
03-09-12 14.57 14.57 14.57 0 14.57 7.96
03-09-11 14.58 14.58 14.58 0 14.58 7.97
03-09-10 14.57 14.57 14.57 0 14.57 7.96
03-09-09 14.57 14.57 14.57 0 14.57 7.96
Date Open High Low Vol Cls adjCls
03-09-08 14.57 14.57 14.57 0 14.57 7.96
03-09-05 14.55 14.55 14.55 0 14.55 7.95
03-09-04 14.54 14.54 14.54 0 14.54 7.94
03-09-03 14.52 14.52 14.52 0 14.52 7.93
03-09-02 14.52 14.52 14.52 0 14.52 7.93
03-08-29 14.51 14.51 14.51 0 14.51 7.93
03-08-28 14.51 14.51 14.51 0 14.51 7.93
03-08-27 14.50 14.50 14.50 0 14.50 7.92
03-08-26 14.57 14.57 14.57 0 14.57 7.92
Date Open High Low Vol Cls adjCls
03-08-25 14.58 14.58 14.58 0 14.58 7.92
03-08-22 14.57 14.57 14.57 0 14.57 7.92
03-08-21 14.58 14.58 14.58 0 14.58 7.92
03-08-20 14.58 14.58 14.58 0 14.58 7.92
03-08-19 14.56 14.56 14.56 0 14.56 7.91
03-08-18 14.59 14.59 14.59 0 14.59 7.93
03-08-15 14.60 14.60 14.60 0 14.60 7.94
03-08-14 14.60 14.60 14.60 0 14.60 7.94
03-08-13 14.60 14.60 14.60 0 14.60 7.94
Date Open High Low Vol Cls adjCls
03-08-12 14.61 14.61 14.61 0 14.61 7.94
03-08-11 14.61 14.61 14.61 0 14.61 7.94
03-08-08 14.62 14.62 14.62 0 14.62 7.95
03-08-07 14.58 14.58 14.58 0 14.58 7.92
03-08-06 14.61 14.61 14.61 0 14.61 7.94
03-08-05 14.62 14.62 14.62 0 14.62 7.95
03-08-04 14.61 14.61 14.61 0 14.61 7.94
03-08-01 14.62 14.62 14.62 0 14.62 7.95
03-07-31 14.63 14.63 14.63 0 14.63 7.95
Date Open High Low Vol Cls adjCls
03-07-30 14.66 14.66 14.66 0 14.66 7.97
03-07-29 14.68 14.68 14.68 0 14.68 7.98
03-07-28 14.72 14.72 14.72 0 14.72 8.00
03-07-25 14.74 14.74 14.74 0 14.74 8.01
03-07-24 14.73 14.73 14.73 0 14.73 8.01
03-07-23 14.72 14.72 14.72 0 14.72 8.00
03-07-22 14.78 14.78 14.78 0 14.78 7.99
03-07-21 14.85 14.85 14.85 0 14.85 8.03
03-07-18 14.84 14.84 14.84 0 14.84 8.03
Date Open High Low Vol Cls adjCls
03-07-17 14.83 14.83 14.83 0 14.83 8.02
03-07-16 14.83 14.83 14.83 0 14.83 8.02
03-07-15 14.86 14.86 14.86 0 14.86 8.04
03-07-14 14.89 14.89 14.89 0 14.89 8.05
03-07-11 14.86 14.86 14.86 0 14.86 8.04
03-07-10 14.88 14.88 14.88 0 14.88 8.05
03-07-09 14.88 14.88 14.88 0 14.88 8.05
03-07-08 14.87 14.87 14.87 0 14.87 8.04
03-07-07 14.87 14.87 14.87 0 14.87 8.04
Date Open High Low Vol Cls adjCls
03-07-03 14.88 14.88 14.88 0 14.88 8.05
03-07-02 14.84 14.84 14.84 0 14.84 8.03
03-07-01 14.85 14.85 14.85 0 14.85 8.03
03-06-30 14.84 14.84 14.84 0 14.84 8.03
03-06-27 14.82 14.82 14.82 0 14.82 8.01
03-06-26 14.81 14.81 14.81 0 14.81 8.01
03-06-25 14.81 14.81 14.81 0 14.81 8.01
03-06-24 14.85 14.85 14.85 0 14.85 7.99
03-06-23 14.85 14.85 14.85 0 14.85 7.99
Date Open High Low Vol Cls adjCls
03-06-20 14.86 14.86 14.86 0 14.86 8.00
03-06-19 14.86 14.86 14.86 0 14.86 8.00
03-06-18 14.87 14.87 14.87 0 14.87 8.00
03-06-17 14.88 14.88 14.88 0 14.88 8.01
03-06-16 14.89 14.89 14.89 0 14.89 8.01
03-06-13 14.88 14.88 14.88 0 14.88 8.01
03-06-12 14.88 14.88 14.88 0 14.88 8.01
03-06-11 14.88 14.88 14.88 0 14.88 8.01
03-06-10 14.87 14.87 14.87 0 14.87 8.00
Date Open High Low Vol Cls adjCls
03-06-09 14.88 14.88 14.88 0 14.88 8.01
03-06-06 14.89 14.89 14.89 0 14.89 8.01
03-06-05 14.89 14.89 14.89 0 14.89 8.01
03-06-04 14.86 14.86 14.86 0 14.86 8.00
03-06-03 14.85 14.85 14.85 0 14.85 7.99
03-06-02 14.88 14.88 14.88 0 14.88 8.01
03-05-30 14.85 14.85 14.85 0 14.85 7.99
03-05-29 14.84 14.84 14.84 0 14.84 7.99
03-05-28 14.85 14.85 14.85 0 14.85 7.99
Date Open High Low Vol Cls adjCls
03-05-27 14.94 14.94 14.94 0 14.94 8.00
03-05-23 14.92 14.92 14.92 0 14.92 7.99
03-05-22 14.90 14.90 14.90 0 14.90 7.98
03-05-21 14.89 14.89 14.89 0 14.89 7.97
03-05-20 14.87 14.87 14.87 0 14.87 7.96
03-05-19 14.89 14.89 14.89 0 14.89 7.97
03-05-16 14.88 14.88 14.88 0 14.88 7.97
03-05-15 14.88 14.88 14.88 0 14.88 7.97
03-05-14 14.87 14.87 14.87 0 14.87 7.96
Date Open High Low Vol Cls adjCls
03-05-13 14.83 14.83 14.83 0 14.83 7.94
03-05-12 14.82 14.82 14.82 0 14.82 7.94
03-05-09 14.82 14.82 14.82 0 14.82 7.94
03-05-08 14.81 14.81 14.81 0 14.81 7.93
03-05-07 14.79 14.79 14.79 0 14.79 7.92
03-05-06 14.76 14.76 14.76 0 14.76 7.90
03-05-05 14.76 14.76 14.76 0 14.76 7.90
03-05-02 14.76 14.76 14.76 0 14.76 7.90
03-05-01 14.76 14.76 14.76 0 14.76 7.90
Date Open High Low Vol Cls adjCls
03-04-30 14.75 14.75 14.75 0 14.75 7.90
03-04-29 14.74 14.74 14.74 0 14.74 7.89
03-04-28 14.73 14.73 14.73 0 14.73 7.89
03-04-25 14.73 14.73 14.73 0 14.73 7.89
03-04-24 14.73 14.73 14.73 0 14.73 7.89
03-04-23 14.72 14.72 14.72 0 14.72 7.88
03-04-22 14.79 14.79 14.79 0 14.79 7.88
03-04-21 14.79 14.79 14.79 0 14.79 7.88
03-04-17 14.78 14.78 14.78 0 14.78 7.87
Date Open High Low Vol Cls adjCls
03-04-16 14.76 14.76 14.76 0 14.76 7.86
03-04-15 14.75 14.75 14.75 0 14.75 7.86
03-04-14 14.74 14.74 14.74 0 14.74 7.85
03-04-11 14.73 14.73 14.73 0 14.73 7.85
03-04-10 14.72 14.72 14.72 0 14.72 7.84
03-04-09 14.72 14.72 14.72 0 14.72 7.84
03-04-08 14.71 14.71 14.71 0 14.71 7.84
03-04-07 14.71 14.71 14.71 0 14.71 7.84
03-04-04 14.73 14.73 14.73 0 14.73 7.85
Date Open High Low Vol Cls adjCls
03-04-03 14.73 14.73 14.73 0 14.73 7.85
03-04-02 14.72 14.72 14.72 0 14.72 7.84
03-04-01 14.71 14.71 14.71 0 14.71 7.84
03-03-31 14.75 14.75 14.75 0 14.75 7.86
03-03-28 14.78 14.78 14.78 0 14.78 7.87
03-03-27 14.78 14.78 14.78 0 14.78 7.87
03-03-26 14.80 14.80 14.80 0 14.80 7.89
03-03-25 14.87 14.87 14.87 0 14.87 7.88
03-03-24 14.86 14.86 14.86 0 14.86 7.88
Date Open High Low Vol Cls adjCls
03-03-21 14.86 14.86 14.86 0 14.86 7.88
03-03-20 14.89 14.89 14.89 0 14.89 7.89
03-03-19 14.89 14.89 14.89 0 14.89 7.89
03-03-18 14.90 14.90 14.90 0 14.90 7.90
03-03-17 14.91 14.91 14.91 0 14.91 7.90
03-03-14 14.91 14.91 14.91 0 14.91 7.90
03-03-13 14.91 14.91 14.91 0 14.91 7.90
03-03-12 14.90 14.90 14.90 0 14.90 7.90
03-03-11 14.92 14.92 14.92 0 14.92 7.91
Date Open High Low Vol Cls adjCls
03-03-10 14.90 14.90 14.90 0 14.90 7.90
03-03-07 14.89 14.89 14.89 0 14.89 7.89
03-03-06 14.88 14.88 14.88 0 14.88 7.89
03-03-05 14.87 14.87 14.87 0 14.87 7.88
03-03-04 14.86 14.86 14.86 0 14.86 7.88
03-03-03 14.86 14.86 14.86 0 14.86 7.88
03-02-28 14.86 14.86 14.86 0 14.86 7.88
03-02-27 14.84 14.84 14.84 0 14.84 7.87
03-02-26 14.84 14.84 14.84 0 14.84 7.87
Date Open High Low Vol Cls adjCls
03-02-25 14.92 14.92 14.92 0 14.92 7.87
03-02-24 14.90 14.90 14.90 0 14.90 7.86
03-02-21 14.89 14.89 14.89 0 14.89 7.85
03-02-20 14.87 14.87 14.87 0 14.87 7.84
03-02-19 14.88 14.88 14.88 0 14.88 7.85
03-02-18 14.88 14.88 14.88 0 14.88 7.85
03-02-14 14.88 14.88 14.88 0 14.88 7.85
03-02-13 14.85 14.85 14.85 0 14.85 7.83
03-02-12 14.86 14.86 14.86 0 14.86 7.84
Date Open High Low Vol Cls adjCls
03-02-11 14.85 14.85 14.85 0 14.85 7.83
03-02-10 14.85 14.85 14.85 0 14.85 7.83
03-02-07 14.84 14.84 14.84 0 14.84 7.83
03-02-06 14.83 14.83 14.83 0 14.83 7.82
03-02-05 14.84 14.84 14.84 0 14.84 7.83
03-02-04 14.83 14.83 14.83 0 14.83 7.82
03-02-03 14.86 14.86 14.86 0 14.86 7.84
03-01-31 14.85 14.85 14.85 0 14.85 7.83
03-01-30 14.87 14.87 14.87 0 14.87 7.84
Date Open High Low Vol Cls adjCls
03-01-29 14.88 14.88 14.88 0 14.88 7.85
03-01-28 14.94 14.94 14.94 0 14.94 7.84
03-01-27 14.95 14.95 14.95 0 14.95 7.85
03-01-24 14.95 14.95 14.95 0 14.95 7.85
03-01-23 14.95 14.95 14.95 0 14.95 7.85
03-01-22 14.95 14.95 14.95 0 14.95 7.85
03-01-21 14.94 14.94 14.94 0 14.94 7.84
03-01-17 14.94 14.94 14.94 0 14.94 7.84
03-01-16 14.92 14.92 14.92 0 14.92 7.83
Date Open High Low Vol Cls adjCls
03-01-15 14.92 14.92 14.92 0 14.92 7.83
03-01-14 14.92 14.92 14.92 0 14.92 7.83
03-01-13 14.98 14.98 14.98 0 14.98 7.86
03-01-10 14.99 14.99 14.99 0 14.99 7.87
03-01-09 14.98 14.98 14.98 0 14.98 7.86
03-01-08 14.98 14.98 14.98 0 14.98 7.86
03-01-07 14.98 14.98 14.98 0 14.98 7.86
03-01-06 14.98 14.98 14.98 0 14.98 7.86
03-01-03 14.99 14.99 14.99 0 14.99 7.87
Date Open High Low Vol Cls adjCls
03-01-02 14.97 14.97 14.97 0 14.97 7.86
02-12-31 14.95 14.95 14.95 0 14.95 7.85
02-12-30 15.01 15.01 15.01 0 15.01 7.88
02-12-27 15.01 15.01 15.01 0 15.01 7.88
02-12-26 15.01 15.01 15.01 0 15.01 7.88
02-12-24 15.01 15.01 15.01 0 15.01 7.88
02-12-23 15.10 15.10 15.10 0 15.10 7.88
02-12-20 15.09 15.09 15.09 0 15.09 7.88
02-12-19 15.09 15.09 15.09 0 15.09 7.88
Date Open High Low Vol Cls adjCls
02-12-18 15.07 15.07 15.07 0 15.07 7.87
02-12-17 15.09 15.09 15.09 0 15.09 7.88
02-12-16 15.10 15.10 15.10 0 15.10 7.88
02-12-13 15.09 15.09 15.09 0 15.09 7.88
02-12-12 15.08 15.08 15.08 0 15.08 7.87
02-12-11 15.08 15.08 15.08 0 15.08 7.87
02-12-10 15.07 15.07 15.07 0 15.07 7.87
02-12-09 15.08 15.08 15.08 0 15.08 7.87
02-12-06 15.07 15.07 15.07 0 15.07 7.87
Date Open High Low Vol Cls adjCls
02-12-05 15.07 15.07 15.07 0 15.07 7.87
02-12-04 15.05 15.05 15.05 0 15.05 7.86
02-12-03 15.03 15.03 15.03 0 15.03 7.85
02-12-02 15.02 15.02 15.02 0 15.02 7.84
02-11-29 15.01 15.01 15.01 0 15.01 7.84
02-11-27 15.01 15.01 15.01 0 15.01 7.84
02-11-26 15.05 15.05 15.05 0 15.05 7.86
02-11-25 15.13 15.13 15.13 0 15.13 7.86
02-11-22 15.13 15.13 15.13 0 15.13 7.86
Date Open High Low Vol Cls adjCls
02-11-21 15.12 15.12 15.12 0 15.12 7.86
02-11-20 15.16 15.16 15.16 0 15.16 7.88
02-11-19 15.18 15.18 15.18 0 15.18 7.89
02-11-18 15.17 15.17 15.17 0 15.17 7.88
02-11-15 15.17 15.17 15.17 0 15.17 7.88
02-11-14 15.16 15.16 15.16 0 15.16 7.88
02-11-13 15.19 15.19 15.19 0 15.19 7.89
02-11-12 15.20 15.20 15.20 0 15.20 7.90
02-11-11 15.17 15.17 15.17 0 15.17 7.88
Date Open High Low Vol Cls adjCls
02-11-08 15.17 15.17 15.17 0 15.17 7.88
02-11-07 15.14 15.14 15.14 0 15.14 7.87
02-11-06 15.09 15.09 15.09 0 15.09 7.84
02-11-05 15.05 15.05 15.05 0 15.05 7.82
02-11-04 15.05 15.05 15.05 0 15.05 7.82
02-11-01 15.07 15.07 15.07 0 15.07 7.83
02-10-31 15.07 15.07 15.07 0 15.07 7.83
02-10-30 15.07 15.07 15.07 0 15.07 7.83
02-10-29 15.06 15.06 15.06 0 15.06 7.82
Date Open High Low Vol Cls adjCls
02-10-28 15.01 15.01 15.01 0 15.01 7.80
02-10-25 15.00 15.00 15.00 0 15.00 7.79
02-10-24 14.98 14.98 14.98 0 14.98 7.78
02-10-23 14.98 14.98 14.98 0 14.98 7.78
02-10-22 15.06 15.06 15.06 0 15.06 7.78
02-10-21 15.09 15.09 15.09 0 15.09 7.80
02-10-18 15.12 15.12 15.12 0 15.12 7.82
02-10-17 15.17 15.17 15.17 0 15.17 7.84
02-10-16 15.24 15.24 15.24 0 15.24 7.88
Date Open High Low Vol Cls adjCls
02-10-15 15.30 15.30 15.30 0 15.30 7.91
02-10-14 15.37 15.37 15.37 0 15.37 7.95
02-10-11 15.37 15.37 15.37 0 15.37 7.95
02-10-10 15.40 15.40 15.40 0 15.40 7.96
02-10-09 15.42 15.42 15.42 0 15.42 7.97
02-10-08 15.42 15.42 15.42 0 15.42 7.97
02-10-07 15.42 15.42 15.42 0 15.42 7.97
02-10-04 15.42 15.42 15.42 0 15.42 7.97
02-10-03 15.42 15.42 15.42 0 15.42 7.97
Date Open High Low Vol Cls adjCls
02-10-02 15.42 15.42 15.42 0 15.42 7.97
02-10-01 15.44 15.44 15.44 0 15.44 7.98
02-09-30 15.45 15.45 15.45 0 15.45 7.99
02-09-27 15.44 15.44 15.44 0 15.44 7.98
02-09-26 15.44 15.44 15.44 0 15.44 7.98
02-09-25 15.45 15.45 15.45 0 15.45 7.99
02-09-24 15.54 15.54 15.54 0 15.54 8.00
02-09-23 15.52 15.52 15.52 0 15.52 7.98
02-09-20 15.50 15.50 15.50 0 15.50 7.97
Date Open High Low Vol Cls adjCls
02-09-19 15.50 15.50 15.50 0 15.50 7.97
02-09-18 15.49 15.49 15.49 0 15.49 7.97
02-09-17 15.48 15.48 15.48 0 15.48 7.96
02-09-16 15.46 15.46 15.46 0 15.46 7.95
02-09-13 15.46 15.46 15.46 0 15.46 7.95
02-09-12 15.43 15.43 15.43 0 15.43 7.94
02-09-11 15.42 15.42 15.42 0 15.42 7.93
02-09-10 15.43 15.43 15.43 0 15.43 7.94
02-09-09 15.43 15.43 15.43 0 15.43 7.94
Date Open High Low Vol Cls adjCls
02-09-06 15.43 15.43 15.43 0 15.43 7.94
02-09-05 15.42 15.42 15.42 0 15.42 7.93
02-09-04 15.36 15.36 15.36 0 15.36 7.90
02-09-03 15.44 15.44 15.44 0 15.44 7.94
02-08-30 15.40 15.40 15.40 0 15.40 7.92
02-08-29 15.39 15.39 15.39 0 15.39 7.92
02-08-28 15.37 15.37 15.37 0 15.37 7.91
02-08-27 15.43 15.43 15.43 0 15.43 7.90
02-08-26 15.43 15.43 15.43 0 15.43 7.90
Date Open High Low Vol Cls adjCls
02-08-23 15.40 15.40 15.40 0 15.40 7.89
02-08-22 15.39 15.39 15.39 0 15.39 7.88
02-08-21 15.41 15.41 15.41 0 15.41 7.89
02-08-20 15.42 15.42 15.42 0 15.42 7.90
02-08-19 15.41 15.41 15.41 0 15.41 7.89
02-08-16 15.41 15.41 15.41 0 15.41 7.89
02-08-15 15.45 15.45 15.45 0 15.45 7.91
02-08-14 15.47 15.47 15.47 0 15.47 7.92
02-08-13 15.44 15.44 15.44 0 15.44 7.91
Date Open High Low Vol Cls adjCls
02-08-12 15.43 15.43 15.43 0 15.43 7.90
02-08-09 15.42 15.42 15.42 0 15.42 7.90
02-08-08 15.38 15.38 15.38 0 15.38 7.88
02-08-07 15.39 15.39 15.39 0 15.39 7.88
02-08-06 15.39 15.39 15.39 0 15.39 7.88
02-08-05 15.40 15.40 15.40 0 15.40 7.89
02-08-02 15.39 15.39 15.39 0 15.39 7.88
02-08-01 15.40 15.40 15.40 0 15.40 7.89
02-07-31 15.39 15.39 15.39 0 15.39 7.88
Date Open High Low Vol Cls adjCls
02-07-30 15.37 15.37 15.37 0 15.37 7.87
02-07-29 15.37 15.37 15.37 0 15.37 7.87
02-07-26 15.43 15.43 15.43 0 15.43 7.90
02-07-25 15.42 15.42 15.42 0 15.42 7.90
02-07-24 15.43 15.43 15.43 0 15.43 7.90
02-07-23 15.50 15.50 15.50 0 15.50 7.90
02-07-22 15.51 15.51 15.51 0 15.51 7.90
02-07-19 15.49 15.49 15.49 0 15.49 7.89
02-07-18 15.47 15.47 15.47 0 15.47 7.88
Date Open High Low Vol Cls adjCls
02-07-17 15.47 15.47 15.47 0 15.47 7.88
02-07-16 15.47 15.47 15.47 0 15.47 7.88
02-07-15 15.48 15.48 15.48 0 15.48 7.89
02-07-12 15.46 15.46 15.46 0 15.46 7.88
02-07-11 15.46 15.46 15.46 0 15.46 7.88
02-07-10 15.43 15.43 15.43 0 15.43 7.86
02-07-09 15.40 15.40 15.40 0 15.40 7.85
02-07-08 15.39 15.39 15.39 0 15.39 7.84
02-07-05 15.39 15.39 15.39 0 15.39 7.84
Date Open High Low Vol Cls adjCls
02-07-03 15.39 15.39 15.39 0 15.39 7.84
02-07-02 15.37 15.37 15.37 0 15.37 7.83
02-07-01 15.35 15.35 15.35 0 15.35 7.82
02-06-28 15.36 15.36 15.36 0 15.36 7.83
02-06-27 15.36 15.36 15.36 0 15.36 7.83
02-06-26 15.37 15.37 15.37 0 15.37 7.83
02-06-25 15.41 15.41 15.41 0 15.41 7.82
02-06-24 15.42 15.42 15.42 0 15.42 7.82
02-06-21 15.42 15.42 15.42 0 15.42 7.82
Date Open High Low Vol Cls adjCls
02-06-20 15.41 15.41 15.41 0 15.41 7.82
02-06-19 15.42 15.42 15.42 0 15.42 7.82
02-06-18 15.40 15.40 15.40 0 15.40 7.81
02-06-17 15.40 15.40 15.40 0 15.40 7.81
02-06-14 15.41 15.41 15.41 0 15.41 7.82
02-06-13 15.37 15.37 15.37 0 15.37 7.80
02-06-12 15.35 15.35 15.35 0 15.35 7.79
02-06-11 15.32 15.32 15.32 0 15.32 7.77
02-06-10 15.30 15.30 15.30 0 15.30 7.76
Date Open High Low Vol Cls adjCls
02-06-07 15.29 15.29 15.29 0 15.29 7.76
02-06-06 15.29 15.29 15.29 0 15.29 7.76
02-06-05 15.25 15.25 15.25 0 15.25 7.74
02-06-04 15.25 15.25 15.25 0 15.25 7.74
02-06-03 15.24 15.24 15.24 0 15.24 7.73
02-05-31 15.23 15.23 15.23 0 15.23 7.73
02-05-30 15.24 15.24 15.24 0 15.24 7.73
02-05-29 15.22 15.22 15.22 0 15.22 7.72
02-05-28 15.27 15.27 15.27 0 15.27 7.71
Date Open High Low Vol Cls adjCls
02-05-24 15.26 15.26 15.26 0 15.26 7.70
02-05-23 15.27 15.27 15.27 0 15.27 7.71
02-05-22 15.26 15.26 15.26 0 15.26 7.70
02-05-21 15.22 15.22 15.22 0 15.22 7.68
02-05-20 15.21 15.21 15.21 0 15.21 7.68
02-05-17 15.20 15.20 15.20 0 15.20 7.67
02-05-16 15.21 15.21 15.21 0 15.21 7.68
02-05-15 15.20 15.20 15.20 0 15.20 7.67
02-05-14 15.20 15.20 15.20 0 15.20 7.67
Date Open High Low Vol Cls adjCls
02-05-13 15.25 15.25 15.25 0 15.25 7.70
02-05-10 15.25 15.25 15.25 0 15.25 7.70
02-05-09 15.24 15.24 15.24 0 15.24 7.69
02-05-08 15.25 15.25 15.25 0 15.25 7.70
02-05-07 15.28 15.28 15.28 0 15.28 7.71
02-05-06 15.27 15.27 15.27 0 15.27 7.71
02-05-03 15.26 15.26 15.26 0 15.26 7.70
02-05-02 15.24 15.24 15.24 0 15.24 7.69
02-05-01 15.24 15.24 15.24 0 15.24 7.69
Date Open High Low Vol Cls adjCls
02-04-30 15.23 15.23 15.23 0 15.23 7.69
02-04-29 15.23 15.23 15.23 0 15.23 7.69
02-04-26 15.23 15.23 15.23 0 15.23 7.69
02-04-25 15.22 15.22 15.22 0 15.22 7.68
02-04-24 15.22 15.22 15.22 0 15.22 7.68
02-04-23 15.27 15.27 15.27 0 15.27 7.67
02-04-22 15.25 15.25 15.25 0 15.25 7.66
02-04-19 15.23 15.23 15.23 0 15.23 7.65
02-04-18 15.23 15.23 15.23 0 15.23 7.65
Date Open High Low Vol Cls adjCls
02-04-17 15.23 15.23 15.23 0 15.23 7.65
02-04-16 15.25 15.25 15.25 0 15.25 7.66
02-04-15 15.26 15.26 15.26 0 15.26 7.67
02-04-12 15.25 15.25 15.25 0 15.25 7.66
02-04-11 15.24 15.24 15.24 0 15.24 7.66
02-04-10 15.23 15.23 15.23 0 15.23 7.65
02-04-09 15.25 15.25 15.25 0 15.25 7.66
02-04-08 15.24 15.24 15.24 0 15.24 7.66
02-04-05 15.24 15.24 15.24 0 15.24 7.66
Date Open High Low Vol Cls adjCls
02-04-04 15.22 15.22 15.22 0 15.22 7.65
02-04-03 15.20 15.20 15.20 0 15.20 7.64
02-04-02 15.18 15.18 15.18 0 15.18 7.63
02-04-01 15.17 15.17 15.17 0 15.17 7.62
02-03-28 15.16 15.16 15.16 0 15.16 7.62
02-03-27 15.17 15.17 15.17 0 15.17 7.62
02-03-26 15.17 15.17 15.17 0 15.17 7.62
02-03-25 15.16 15.16 15.16 0 15.16 7.62
02-03-22 15.16 15.16 15.16 0 15.16 7.62
Date Open High Low Vol Cls adjCls
02-03-21 15.16 15.16 15.16 0 15.16 7.62
02-03-20 15.17 15.17 15.17 0 15.17 7.62
02-03-19 15.27 15.27 15.27 0 15.27 7.63
02-03-18 15.26 15.26 15.26 0 15.26 7.63
02-03-15 15.24 15.24 15.24 0 15.24 7.62
02-03-14 15.24 15.24 15.24 0 15.24 7.62
02-03-13 15.28 15.28 15.28 0 15.28 7.64
02-03-12 15.28 15.28 15.28 0 15.28 7.64
02-03-11 15.27 15.27 15.27 0 15.27 7.63
Date Open High Low Vol Cls adjCls
02-03-08 15.27 15.27 15.27 0 15.27 7.63
02-03-07 15.27 15.27 15.27 0 15.27 7.63
02-03-06 15.32 15.32 15.32 0 15.32 7.66
02-03-05 15.31 15.31 15.31 0 15.31 7.65
02-03-04 15.31 15.31 15.31 0 15.31 7.65
02-03-01 15.34 15.34 15.34 0 15.34 7.67
02-02-28 15.37 15.37 15.37 0 15.37 7.68
02-02-27 15.37 15.37 15.37 0 15.37 7.68
02-02-26 15.37 15.37 15.37 0 15.37 7.68
Date Open High Low Vol Cls adjCls
02-02-25 15.37 15.37 15.37 0 15.37 7.68
02-02-22 15.37 15.37 15.37 0 15.37 7.68
02-02-21 15.34 15.34 15.34 0 15.34 7.67
02-02-20 15.32 15.32 15.32 0 15.32 7.66
02-02-19 15.40 15.40 15.40 0 15.40 7.66
02-02-15 15.39 15.39 15.39 0 15.39 7.65
02-02-14 15.37 15.37 15.37 0 15.37 7.64
02-02-13 15.36 15.36 15.36 0 15.36 7.64
02-02-12 15.39 15.39 15.39 0 15.39 7.65
Date Open High Low Vol Cls adjCls
02-02-11 15.39 15.39 15.39 0 15.39 7.65
02-02-08 15.38 15.38 15.38 0 15.38 7.65
02-02-07 15.37 15.37 15.37 0 15.37 7.64
02-02-06 15.39 15.39 15.39 0 15.39 7.65
02-02-05 15.38 15.38 15.38 0 15.38 7.65
02-02-04 15.38 15.38 15.38 0 15.38 7.65
02-02-01 15.35 15.35 15.35 0 15.35 7.63
02-01-31 15.36 15.36 15.36 0 15.36 7.64
02-01-30 15.36 15.36 15.36 0 15.36 7.64
Date Open High Low Vol Cls adjCls
02-01-29 15.35 15.35 15.35 0 15.35 7.63
02-01-28 15.36 15.36 15.36 0 15.36 7.64
02-01-25 15.35 15.35 15.35 0 15.35 7.63
02-01-24 15.40 15.40 15.40 0 15.40 7.66
02-01-23 15.41 15.41 15.41 0 15.41 7.66
02-01-22 15.49 15.49 15.49 0 15.49 7.67
02-01-18 15.48 15.48 15.48 0 15.48 7.66
02-01-17 15.48 15.48 15.48 0 15.48 7.66
02-01-16 15.48 15.48 15.48 0 15.48 7.66
Date Open High Low Vol Cls adjCls
02-01-15 15.48 15.48 15.48 0 15.48 7.66
02-01-14 15.46 15.46 15.46 0 15.46 7.65
02-01-11 15.47 15.47 15.47 0 15.47 7.66
02-01-10 15.44 15.44 15.44 0 15.44 7.64
02-01-09 15.43 15.43 15.43 0 15.43 7.64
02-01-08 15.43 15.43 15.43 0 15.43 7.64
02-01-07 15.40 15.40 15.40 0 15.40 7.62
02-01-04 15.38 15.38 15.38 0 15.38 7.61
02-01-03 15.38 15.38 15.38 0 15.38 7.61
Date Open High Low Vol Cls adjCls
02-01-02 15.36 15.36 15.36 0 15.36 7.60
01-12-31 15.35 15.35 15.35 0 15.35 7.60
01-12-28 15.34 15.34 15.34 0 15.34 7.59
01-12-27 15.35 15.35 15.35 0 15.35 7.60
01-12-26 15.34 15.34 15.34 0 15.34 7.59
01-12-24 15.41 15.41 15.41 0 15.41 7.59
01-12-21 15.40 15.40 15.40 0 15.40 7.58
01-12-20 15.46 15.46 15.46 0 15.46 7.61
01-12-19 15.46 15.46 15.46 0 15.46 7.61
Date Open High Low Vol Cls adjCls
01-12-18 15.44 15.44 15.44 0 15.44 7.60
01-12-17 15.43 15.43 15.43 0 15.43 7.60
01-12-14 15.49 15.49 15.49 0 15.49 7.63
01-12-13 15.48 15.48 15.48 0 15.48 7.62
01-12-12 15.49 15.49 15.49 0 15.49 7.63
01-12-11 15.48 15.48 15.48 0 15.48 7.62
01-12-10 15.49 15.49 15.49 0 15.49 7.63
01-12-07 15.50 15.50 15.50 0 15.50 7.63
01-12-06 15.57 15.57 15.57 0 15.57 7.67
Date Open High Low Vol Cls adjCls
01-12-05 15.60 15.60 15.60 0 15.60 7.68
01-12-04 15.64 15.64 15.64 0 15.64 7.70
01-12-03 15.63 15.63 15.63 0 15.63 7.70
01-11-30 15.66 15.66 15.66 0 15.66 7.71
01-11-29 15.65 15.65 15.65 0 15.65 7.71
01-11-28 15.65 15.65 15.65 0 15.65 7.71
01-11-27 15.72 15.72 15.72 0 15.72 7.70
01-11-26 15.72 15.72 15.72 0 15.72 7.70
01-11-23 15.71 15.71 15.71 0 15.71 7.70
Date Open High Low Vol Cls adjCls
01-11-21 15.71 15.71 15.71 0 15.71 7.70
01-11-20 15.74 15.74 15.74 0 15.74 7.71
01-11-19 15.74 15.74 15.74 0 15.74 7.71
01-11-16 15.73 15.73 15.73 0 15.73 7.71
01-11-15 15.80 15.80 15.80 0 15.80 7.74
01-11-14 15.84 15.84 15.84 0 15.84 7.76
01-11-13 15.86 15.86 15.86 0 15.86 7.77
01-11-12 15.87 15.87 15.87 0 15.87 7.78
01-11-09 15.87 15.87 15.87 0 15.87 7.78
Date Open High Low Vol Cls adjCls
01-11-08 15.86 15.86 15.86 0 15.86 7.77
01-11-07 15.86 15.86 15.86 0 15.86 7.77
01-11-06 15.84 15.84 15.84 0 15.84 7.76
01-11-05 15.85 15.85 15.85 0 15.85 7.77
01-11-02 15.85 15.85 15.85 0 15.85 7.77
01-11-01 15.85 15.85 15.85 0 15.85 7.77
01-10-31 15.81 15.81 15.81 0 15.81 7.75
01-10-30 15.76 15.76 15.76 0 15.76 7.72
01-10-29 15.76 15.76 15.76 0 15.76 7.72
Date Open High Low Vol Cls adjCls
01-10-26 15.75 15.75 15.75 0 15.75 7.72
01-10-25 15.76 15.76 15.76 0 15.76 7.72
01-10-24 15.79 15.79 15.79 0 15.79 7.74
01-10-23 15.86 15.86 15.86 0 15.86 7.74
01-10-22 15.87 15.87 15.87 0 15.87 7.74
01-10-19 15.87 15.87 15.87 0 15.87 7.74
01-10-18 15.87 15.87 15.87 0 15.87 7.74
01-10-17 15.91 15.91 15.91 0 15.91 7.76
01-10-16 15.91 15.91 15.91 0 15.91 7.76
Date Open High Low Vol Cls adjCls
01-10-15 15.91 15.91 15.91 0 15.91 7.76
01-10-12 15.90 15.90 15.90 0 15.90 7.76
01-10-11 15.90 15.90 15.90 0 15.90 7.76
01-10-10 15.92 15.92 15.92 0 15.92 7.76
01-10-09 15.93 15.93 15.93 0 15.93 7.77
01-10-08 15.93 15.93 15.93 0 15.93 7.77
01-10-05 15.93 15.93 15.93 0 15.93 7.77
01-10-04 15.92 15.92 15.92 0 15.92 7.76
01-10-03 15.90 15.90 15.90 0 15.90 7.76
Date Open High Low Vol Cls adjCls
01-10-02 15.86 15.86 15.86 0 15.86 7.74
01-10-01 15.82 15.82 15.82 0 15.82 7.72
01-09-28 15.81 15.81 15.81 0 15.81 7.71
01-09-27 15.80 15.80 15.80 0 15.80 7.71
01-09-26 15.79 15.79 15.79 0 15.79 7.70
01-09-25 15.87 15.87 15.87 0 15.87 7.70
01-09-24 15.87 15.87 15.87 0 15.87 7.70
01-09-21 15.88 15.88 15.88 0 15.88 7.71
01-09-20 15.90 15.90 15.90 0 15.90 7.72
Date Open High Low Vol Cls adjCls
01-09-19 15.99 15.99 15.99 0 15.99 7.76
01-09-18 16.04 16.04 16.04 0 16.04 7.79
01-09-17 16.06 16.06 16.06 0 16.06 7.80
01-09-10 16.06 16.06 16.06 0 16.06 7.80
01-09-07 16.05 16.05 16.05 0 16.05 7.79
01-09-06 16.02 16.02 16.02 0 16.02 7.78
01-09-05 16.02 16.02 16.02 0 16.02 7.78
01-09-04 16.01 16.01 16.01 0 16.01 7.77
01-08-31 16.03 16.03 16.03 0 16.03 7.78
Date Open High Low Vol Cls adjCls
01-08-30 16.02 16.02 16.02 0 16.02 7.78
01-08-29 16.02 16.02 16.02 0 16.02 7.78
01-08-28 16.06 16.06 16.06 0 16.06 7.76
01-08-27 16.04 16.04 16.04 0 16.04 7.75
01-08-24 16.04 16.04 16.04 0 16.04 7.75
01-08-23 16.04 16.04 16.04 0 16.04 7.75
01-08-22 16.01 16.01 16.01 0 16.01 7.73
01-08-21 16.01 16.01 16.01 0 16.01 7.73
01-08-20 16.00 16.00 16.00 0 16.00 7.73
Date Open High Low Vol Cls adjCls
01-08-17 16.00 16.00 16.00 0 16.00 7.73
01-08-16 15.97 15.97 15.97 0 15.97 7.72
01-08-15 15.96 15.96 15.96 0 15.96 7.71
01-08-14 15.95 15.95 15.95 0 15.95 7.71
01-08-13 15.95 15.95 15.95 0 15.95 7.71
01-08-10 15.92 15.92 15.92 0 15.92 7.69
01-08-09 15.91 15.91 15.91 0 15.91 7.69
01-08-08 15.87 15.87 15.87 0 15.87 7.67
01-08-07 15.85 15.85 15.85 0 15.85 7.66
Date Open High Low Vol Cls adjCls
01-08-06 15.84 15.84 15.84 0 15.84 7.65
01-08-03 15.84 15.84 15.84 0 15.84 7.65
01-08-02 15.83 15.83 15.83 0 15.83 7.65
01-08-01 15.82 15.82 15.82 0 15.82 7.64
01-07-31 15.80 15.80 15.80 0 15.80 7.63
01-07-30 15.78 15.78 15.78 0 15.78 7.62
01-07-27 15.77 15.77 15.77 0 15.77 7.62
01-07-26 15.74 15.74 15.74 0 15.74 7.60
01-07-25 15.74 15.74 15.74 0 15.74 7.60
Date Open High Low Vol Cls adjCls
01-07-24 15.82 15.82 15.82 0 15.82 7.61
01-07-23 15.79 15.79 15.79 0 15.79 7.59
01-07-20 15.79 15.79 15.79 0 15.79 7.59
01-07-19 15.78 15.78 15.78 0 15.78 7.59
01-07-18 15.75 15.75 15.75 0 15.75 7.57
01-07-17 15.73 15.73 15.73 0 15.73 7.56
01-07-16 15.71 15.71 15.71 0 15.71 7.55
01-07-13 15.71 15.71 15.71 0 15.71 7.55
01-07-12 15.73 15.73 15.73 0 15.73 7.56
Date Open High Low Vol Cls adjCls
01-07-11 15.72 15.72 15.72 0 15.72 7.56
01-07-10 15.72 15.72 15.72 0 15.72 7.56
01-07-09 15.69 15.69 15.69 0 15.69 7.54
01-07-06 15.69 15.69 15.69 0 15.69 7.54
01-07-05 15.69 15.69 15.69 0 15.69 7.54
01-07-03 15.68 15.68 15.68 0 15.68 7.54
01-07-02 15.68 15.68 15.68 0 15.68 7.54
01-06-29 15.67 15.67 15.67 0 15.67 7.53
01-06-28 15.68 15.68 15.68 0 15.68 7.54
Date Open High Low Vol Cls adjCls
01-06-27 15.67 15.67 15.67 0 15.67 7.53
01-06-26 15.74 15.74 15.74 0 15.74 7.53
01-06-25 15.75 15.75 15.75 0 15.75 7.54
01-06-22 15.74 15.74 15.74 0 15.74 7.53
01-06-21 15.74 15.74 15.74 0 15.74 7.53
01-06-20 15.73 15.73 15.73 0 15.73 7.53
01-06-19 15.74 15.74 15.74 0 15.74 7.53
01-06-18 15.73 15.73 15.73 0 15.73 7.53
01-06-15 15.73 15.73 15.73 0 15.73 7.53
Date Open High Low Vol Cls adjCls
01-06-14 15.72 15.72 15.72 0 15.72 7.52
01-06-13 15.71 15.71 15.71 0 15.71 7.52
01-06-12 15.71 15.71 15.71 0 15.71 7.52
01-06-11 15.71 15.71 15.71 0 15.71 7.52
01-06-08 15.72 15.72 15.72 0 15.72 7.52
01-06-07 15.73 15.73 15.73 0 15.73 7.53
01-06-06 15.73 15.73 15.73 0 15.73 7.53
01-06-05 15.67 15.67 15.67 0 15.67 7.50
01-06-04 15.64 15.64 15.64 0 15.64 7.48
Date Open High Low Vol Cls adjCls
01-06-01 15.63 15.63 15.63 0 15.63 7.48
01-05-31 15.60 15.60 15.60 0 15.60 7.46
01-05-30 15.57 15.57 15.57 0 15.57 7.45
01-05-29 15.57 15.57 15.57 0 15.57 7.45
01-05-25 15.56 15.56 15.56 0 15.56 7.45
01-05-24 15.56 15.56 15.56 0 15.56 7.45
01-05-23 15.56 15.56 15.56 0 15.56 7.45
01-05-22 15.64 15.64 15.64 0 15.64 7.45
01-05-21 15.64 15.64 15.64 0 15.64 7.45
Date Open High Low Vol Cls adjCls
01-05-18 15.62 15.62 15.62 0 15.62 7.44
01-05-17 15.59 15.59 15.59 0 15.59 7.42
01-05-16 15.58 15.58 15.58 0 15.58 7.42
01-05-15 15.56 15.56 15.56 0 15.56 7.41
01-05-14 15.58 15.58 15.58 0 15.58 7.42
01-05-11 15.57 15.57 15.57 0 15.57 7.41
01-05-10 15.61 15.61 15.61 0 15.61 7.43
01-05-09 15.60 15.60 15.60 0 15.60 7.43
01-05-08 15.57 15.57 15.57 0 15.57 7.41
Date Open High Low Vol Cls adjCls
01-05-07 15.55 15.55 15.55 0 15.55 7.40
01-05-04 15.54 15.54 15.54 0 15.54 7.40
01-05-03 15.54 15.54 15.54 0 15.54 7.40
01-05-02 15.49 15.49 15.49 0 15.49 7.38
01-05-01 15.48 15.48 15.48 0 15.48 7.37
01-04-30 15.48 15.48 15.48 0 15.48 7.37
01-04-27 15.47 15.47 15.47 0 15.47 7.37
01-04-26 15.47 15.47 15.47 0 15.47 7.37
01-04-25 15.45 15.45 15.45 0 15.45 7.36
Date Open High Low Vol Cls adjCls
01-04-24 15.52 15.52 15.52 0 15.52 7.35
01-04-23 15.57 15.57 15.57 0 15.57 7.38
01-04-20 15.57 15.57 15.57 0 15.57 7.38
01-04-19 15.57 15.57 15.57 0 15.57 7.38
01-04-18 15.57 15.57 15.57 0 15.57 7.38
01-04-17 15.58 15.58 15.58 0 15.58 7.38
01-04-16 15.58 15.58 15.58 0 15.58 7.38
01-04-12 15.60 15.60 15.60 0 15.60 7.39
01-04-11 15.60 15.60 15.60 0 15.60 7.39
Date Open High Low Vol Cls adjCls
01-04-10 15.62 15.62 15.62 0 15.62 7.40
01-04-09 15.67 15.67 15.67 0 15.67 7.42
01-04-06 15.67 15.67 15.67 0 15.67 7.42
01-04-05 15.66 15.66 15.66 0 15.66 7.42
01-04-04 15.68 15.68 15.68 0 15.68 7.43
01-04-03 15.68 15.68 15.68 0 15.68 7.43
01-04-02 15.68 15.68 15.68 0 15.68 7.43
01-03-30 15.68 15.68 15.68 0 15.68 7.43
01-03-29 15.67 15.67 15.67 0 15.67 7.42
Date Open High Low Vol Cls adjCls
01-03-28 15.67 15.67 15.67 0 15.67 7.42
01-03-27 15.74 15.74 15.74 0 15.74 7.42
01-03-26 15.78 15.78 15.78 0 15.78 7.44
01-03-23 15.79 15.79 15.79 0 15.79 7.45
01-03-22 15.79 15.79 15.79 0 15.79 7.45
01-03-21 15.78 15.78 15.78 0 15.78 7.44
01-03-20 15.78 15.78 15.78 0 15.78 7.44
01-03-19 15.77 15.77 15.77 0 15.77 7.44
01-03-16 15.76 15.76 15.76 0 15.76 7.43
Date Open High Low Vol Cls adjCls
01-03-15 15.74 15.74 15.74 0 15.74 7.42
01-03-14 15.73 15.73 15.73 0 15.73 7.42
01-03-13 15.70 15.70 15.70 0 15.70 7.40
01-03-12 15.72 15.72 15.72 0 15.72 7.41
01-03-09 15.72 15.72 15.72 0 15.72 7.41
01-03-08 15.72 15.72 15.72 0 15.72 7.41
01-03-07 15.71 15.71 15.71 0 15.71 7.41
01-03-06 15.71 15.71 15.71 0 15.71 7.41
01-03-05 15.72 15.72 15.72 0 15.72 7.41
Date Open High Low Vol Cls adjCls
01-03-02 15.71 15.71 15.71 0 15.71 7.41
01-03-01 15.71 15.71 15.71 0 15.71 7.41
01-02-28 15.68 15.68 15.68 0 15.68 7.39
01-02-27 15.68 15.68 15.68 0 15.68 7.39
01-02-26 15.66 15.66 15.66 0 15.66 7.38
01-02-23 15.65 15.65 15.65 0 15.65 7.38
01-02-22 15.65 15.65 15.65 0 15.65 7.38
01-02-21 15.65 15.65 15.65 0 15.65 7.38
01-02-20 15.74 15.74 15.74 0 15.74 7.39
Date Open High Low Vol Cls adjCls
01-02-16 15.73 15.73 15.73 0 15.73 7.38
01-02-15 15.77 15.77 15.77 0 15.77 7.40
01-02-14 15.80 15.80 15.80 0 15.80 7.41
01-02-13 15.80 15.80 15.80 0 15.80 7.41
01-02-12 15.81 15.81 15.81 0 15.81 7.42
01-02-09 15.80 15.80 15.80 0 15.80 7.41
01-02-08 15.80 15.80 15.80 0 15.80 7.41
01-02-07 15.80 15.80 15.80 0 15.80 7.41
01-02-06 15.80 15.80 15.80 0 15.80 7.41
Date Open High Low Vol Cls adjCls
01-02-05 15.80 15.80 15.80 0 15.80 7.41
01-02-02 15.79 15.79 15.79 0 15.79 7.41
01-02-01 15.78 15.78 15.78 0 15.78 7.40
01-01-31 15.72 15.72 15.72 0 15.72 7.38
01-01-30 15.73 15.73 15.73 0 15.73 7.38
01-01-29 15.73 15.73 15.73 0 15.73 7.38
01-01-26 15.73 15.73 15.73 0 15.73 7.38
01-01-25 15.73 15.73 15.73 0 15.73 7.38
01-01-24 15.74 15.74 15.74 0 15.74 7.39
Date Open High Low Vol Cls adjCls
01-01-23 15.84 15.84 15.84 0 15.84 7.40
01-01-22 15.84 15.84 15.84 0 15.84 7.40
01-01-19 15.85 15.85 15.85 0 15.85 7.40
01-01-18 15.86 15.86 15.86 0 15.86 7.41
01-01-17 15.88 15.88 15.88 0 15.88 7.42
01-01-16 15.87 15.87 15.87 0 15.87 7.41
01-01-12 15.89 15.89 15.89 0 15.89 7.42
01-01-11 15.91 15.91 15.91 0 15.91 7.43
01-01-10 15.91 15.91 15.91 0 15.91 7.43
Date Open High Low Vol Cls adjCls
01-01-09 15.90 15.90 15.90 0 15.90 7.43
01-01-08 15.90 15.90 15.90 0 15.90 7.43
01-01-05 15.84 15.84 15.84 0 15.84 7.40
01-01-04 15.79 15.79 15.79 0 15.79 7.37
01-01-03 15.78 15.78 15.78 0 15.78 7.37
01-01-02 15.77 15.77 15.77 0 15.77 7.36
00-12-29 15.73 15.73 15.73 0 15.73 7.35
00-12-28 15.74 15.74 15.74 0 15.74 7.35
00-12-27 15.73 15.73 15.73 0 15.73 7.35
Date Open High Low Vol Cls adjCls
00-12-26 15.80 15.80 15.80 0 15.80 7.34
00-12-22 15.80 15.80 15.80 0 15.80 7.34
00-12-21 15.80 15.80 15.80 0 15.80 7.34
00-12-20 15.81 15.81 15.81 0 15.81 7.35
00-12-19 15.82 15.82 15.82 0 15.82 7.35
00-12-18 15.83 15.83 15.83 0 15.83 7.36
00-12-15 15.83 15.83 15.83 0 15.83 7.36
00-12-14 15.83 15.83 15.83 0 15.83 7.36
00-12-13 15.81 15.81 15.81 0 15.81 7.35
Date Open High Low Vol Cls adjCls
00-12-12 15.77 15.77 15.77 0 15.77 7.33
00-12-11 15.79 15.79 15.79 0 15.79 7.34
00-12-08 15.79 15.79 15.79 0 15.79 7.34
00-12-07 15.79 15.79 15.79 0 15.79 7.34
00-12-06 15.82 15.82 15.82 0 15.82 7.35
00-12-05 15.80 15.80 15.80 0 15.80 7.34
00-12-04 15.79 15.79 15.79 0 15.79 7.34
00-12-01 15.78 15.78 15.78 0 15.78 7.33
00-11-30 15.78 15.78 15.78 0 15.78 7.33
Date Open High Low Vol Cls adjCls
00-11-29 15.77 15.77 15.77 0 15.77 7.33
00-11-28 15.76 15.76 15.76 0 15.76 7.33
00-11-27 15.76 15.76 15.76 0 15.76 7.33
00-11-24 15.75 15.75 15.75 0 15.75 7.32
00-11-22 15.75 15.75 15.75 0 15.75 7.32
00-11-21 15.74 15.74 15.74 0 15.74 7.32
00-11-20 15.81 15.81 15.81 0 15.81 7.31
00-11-17 15.80 15.80 15.80 0 15.80 7.31
00-11-16 15.81 15.81 15.81 0 15.81 7.31
Date Open High Low Vol Cls adjCls
00-11-15 15.84 15.84 15.84 0 15.84 7.33
00-11-14 15.86 15.86 15.86 0 15.86 7.34
00-11-13 15.85 15.85 15.85 0 15.85 7.33
00-11-10 15.84 15.84 15.84 0 15.84 7.33
00-11-09 15.84 15.84 15.84 0 15.84 7.33
00-11-08 15.84 15.84 15.84 0 15.84 7.33
00-11-07 15.84 15.84 15.84 0 15.84 7.33
00-11-06 15.86 15.86 15.86 0 15.86 7.34
00-11-03 15.87 15.87 15.87 0 15.87 7.34
Date Open High Low Vol Cls adjCls
00-11-02 15.87 15.87 15.87 0 15.87 7.34
00-11-01 15.86 15.86 15.86 0 15.86 7.34
00-10-31 15.86 15.86 15.86 0 15.86 7.34
00-10-30 15.85 15.85 15.85 0 15.85 7.33
00-10-27 15.85 15.85 15.85 0 15.85 7.33
00-10-26 15.84 15.84 15.84 0 15.84 7.33
00-10-25 15.84 15.84 15.84 0 15.84 7.33
00-10-24 15.91 15.91 15.91 0 15.91 7.32
00-10-23 15.91 15.91 15.91 0 15.91 7.32
Date Open High Low Vol Cls adjCls
00-10-20 15.90 15.90 15.90 0 15.90 7.32
00-10-19 15.90 15.90 15.90 0 15.90 7.32
00-10-18 15.88 15.88 15.88 0 15.88 7.31
00-10-17 15.88 15.88 15.88 0 15.88 7.31
00-10-16 15.88 15.88 15.88 0 15.88 7.31
00-10-13 15.87 15.87 15.87 0 15.87 7.31
00-10-12 15.86 15.86 15.86 0 15.86 7.30
00-10-11 15.83 15.83 15.83 0 15.83 7.29
00-10-10 15.83 15.83 15.83 0 15.83 7.29
Date Open High Low Vol Cls adjCls
00-10-09 15.82 15.82 15.82 0 15.82 7.28
00-10-06 15.82 15.82 15.82 0 15.82 7.28
00-10-05 15.82 15.82 15.82 0 15.82 7.28
00-10-04 15.82 15.82 15.82 0 15.82 7.28
00-10-03 15.81 15.81 15.81 0 15.81 7.28
00-10-02 15.81 15.81 15.81 0 15.81 7.28
00-09-29 15.81 15.81 15.81 0 15.81 7.28
00-09-28 15.80 15.80 15.80 0 15.80 7.27
00-09-27 15.79 15.79 15.79 0 15.79 7.27
Date Open High Low Vol Cls adjCls
00-09-26 15.89 15.89 15.89 0 15.89 7.28
00-09-25 15.88 15.88 15.88 0 15.88 7.28
00-09-22 15.88 15.88 15.88 0 15.88 7.28
00-09-21 15.88 15.88 15.88 0 15.88 7.28
00-09-20 15.90 15.90 15.90 0 15.90 7.29
00-09-19 15.91 15.91 15.91 0 15.91 7.29
00-09-18 15.91 15.91 15.91 0 15.91 7.29
00-09-15 15.91 15.91 15.91 0 15.91 7.29
00-09-14 15.94 15.94 15.94 0 15.94 7.30
Date Open High Low Vol Cls adjCls
00-09-13 15.96 15.96 15.96 0 15.96 7.31
00-09-12 15.96 15.96 15.96 0 15.96 7.31
00-09-11 15.96 15.96 15.96 0 15.96 7.31
00-09-08 15.95 15.95 15.95 0 15.95 7.31
00-09-07 15.95 15.95 15.95 0 15.95 7.31
00-09-06 15.94 15.94 15.94 0 15.94 7.30
00-09-05 15.94 15.94 15.94 0 15.94 7.30
00-09-01 15.93 15.93 15.93 0 15.93 7.30
00-08-31 15.92 15.92 15.92 0 15.92 7.29
Date Open High Low Vol Cls adjCls
00-08-30 15.88 15.88 15.88 0 15.88 7.28
00-08-29 15.88 15.88 15.88 0 15.88 7.28
00-08-28 15.89 15.89 15.89 0 15.89 7.28
00-08-25 15.88 15.88 15.88 0 15.88 7.28
00-08-24 15.87 15.87 15.87 0 15.87 7.27
00-08-23 15.88 15.88 15.88 0 15.88 7.28
00-08-22 15.92 15.92 15.92 0 15.92 7.26
00-08-21 15.92 15.92 15.92 0 15.92 7.26
00-08-18 15.91 15.91 15.91 0 15.91 7.26
Date Open High Low Vol Cls adjCls
00-08-17 15.87 15.87 15.87 0 15.87 7.24
00-08-16 15.85 15.85 15.85 0 15.85 7.23
00-08-15 15.85 15.85 15.85 0 15.85 7.23
00-08-14 15.85 15.85 15.85 0 15.85 7.23
00-08-11 15.85 15.85 15.85 0 15.85 7.23
00-08-10 15.86 15.86 15.86 0 15.86 7.23
00-08-09 15.83 15.83 15.83 0 15.83 7.22
00-08-08 15.82 15.82 15.82 0 15.82 7.21
00-08-07 15.81 15.81 15.81 0 15.81 7.21
Date Open High Low Vol Cls adjCls
00-08-04 15.80 15.80 15.80 0 15.80 7.21
00-08-03 15.78 15.78 15.78 0 15.78 7.20
00-08-02 15.78 15.78 15.78 0 15.78 7.20
00-08-01 15.77 15.77 15.77 0 15.77 7.19
00-07-31 15.76 15.76 15.76 0 15.76 7.19
00-07-28 15.76 15.76 15.76 0 15.76 7.19
00-07-27 15.75 15.75 15.75 0 15.75 7.18
00-07-26 15.74 15.74 15.74 0 15.74 7.18
00-07-25 15.81 15.81 15.81 0 15.81 7.18
Date Open High Low Vol Cls adjCls
00-07-24 15.80 15.80 15.80 0 15.80 7.17
00-07-21 15.80 15.80 15.80 0 15.80 7.17
00-07-20 15.79 15.79 15.79 0 15.79 7.17
00-07-19 15.78 15.78 15.78 0 15.78 7.16
00-07-18 15.79 15.79 15.79 0 15.79 7.17
00-07-17 15.79 15.79 15.79 0 15.79 7.17
00-07-14 15.80 15.80 15.80 0 15.80 7.17
00-07-13 15.82 15.82 15.82 0 15.82 7.18
00-07-12 15.78 15.78 15.78 0 15.78 7.16
Date Open High Low Vol Cls adjCls
00-07-11 15.79 15.79 15.79 0 15.79 7.17
00-07-10 15.77 15.77 15.77 0 15.77 7.16
00-07-07 15.76 15.76 15.76 0 15.76 7.15
00-07-06 15.71 15.71 15.71 0 15.71 7.13
00-07-05 15.70 15.70 15.70 0 15.70 7.13
00-07-03 15.68 15.68 15.68 0 15.68 7.12
00-06-30 15.67 15.67 15.67 0 15.67 7.11
00-06-29 15.67 15.67 15.67 0 15.67 7.11
00-06-28 15.65 15.65 15.65 0 15.65 7.10
Date Open High Low Vol Cls adjCls
00-06-27 15.72 15.72 15.72 0 15.72 7.10
00-06-26 15.71 15.71 15.71 0 15.71 7.10
00-06-23 15.71 15.71 15.71 0 15.71 7.10
00-06-22 15.72 15.72 15.72 0 15.72 7.10
00-06-21 15.72 15.72 15.72 0 15.72 7.10
00-06-20 15.72 15.72 15.72 0 15.72 7.10
00-06-19 15.69 15.69 15.69 0 15.69 7.09
00-06-16 15.68 15.68 15.68 0 15.68 7.08
00-06-15 15.67 15.67 15.67 0 15.67 7.08
Date Open High Low Vol Cls adjCls
00-06-14 15.67 15.67 15.67 0 15.67 7.08
00-06-13 15.64 15.64 15.64 0 15.64 7.07
00-06-12 15.64 15.64 15.64 0 15.64 7.07
00-06-09 15.63 15.63 15.63 0 15.63 7.06
00-06-08 15.63 15.63 15.63 0 15.63 7.06
00-06-07 15.61 15.61 15.61 0 15.61 7.05
00-06-06 15.60 15.60 15.60 0 15.60 7.05
00-06-05 15.59 15.59 15.59 0 15.59 7.04
00-06-02 15.59 15.59 15.59 0 15.59 7.04
Date Open High Low Vol Cls adjCls
00-06-01 15.53 15.53 15.53 0 15.53 7.02
00-05-31 15.49 15.49 15.49 0 15.49 7.00
00-05-30 15.45 15.45 15.45 0 15.45 6.98
00-05-26 15.43 15.43 15.43 0 15.43 6.97
00-05-25 15.40 15.40 15.40 0 15.40 6.96
00-05-24 15.39 15.39 15.39 0 15.39 6.95
00-05-23 15.45 15.45 15.45 0 15.45 6.95
00-05-22 15.44 15.44 15.44 0 15.44 6.94
00-05-19 15.42 15.42 15.42 0 15.42 6.93
Date Open High Low Vol Cls adjCls
00-05-18 15.42 15.42 15.42 0 15.42 6.93
00-05-17 15.44 15.44 15.44 0 15.44 6.94
00-05-16 15.44 15.44 15.44 0 15.44 6.94
00-05-15 15.45 15.45 15.45 0 15.45 6.95
00-05-12 15.44 15.44 15.44 0 15.44 6.94
00-05-11 15.47 15.47 15.47 0 15.47 6.96
00-05-10 15.47 15.47 15.47 0 15.47 6.96
00-05-09 15.46 15.46 15.46 0 15.46 6.95
00-05-08 15.48 15.48 15.48 0 15.48 6.96
Date Open High Low Vol Cls adjCls
00-05-05 15.48 15.48 15.48 0 15.48 6.96
00-05-04 15.53 15.53 15.53 0 15.53 6.98
00-05-03 15.57 15.57 15.57 0 15.57 7.00
00-05-02 15.61 15.61 15.61 0 15.61 7.02
00-05-01 15.64 15.64 15.64 0 15.64 7.03
00-04-28 15.64 15.64 15.64 0 15.64 7.03
00-04-27 15.63 15.63 15.63 0 15.63 7.03
00-04-26 15.68 15.68 15.68 0 15.68 7.05
00-04-25 15.77 15.77 15.77 0 15.77 7.06
Date Open High Low Vol Cls adjCls
00-04-24 15.79 15.79 15.79 0 15.79 7.07
00-04-20 15.78 15.78 15.78 0 15.78 7.06
00-04-19 15.78 15.78 15.78 0 15.78 7.06
00-04-18 15.77 15.77 15.77 0 15.77 7.06
00-04-17 15.80 15.80 15.80 0 15.80 7.07
00-04-14 15.83 15.83 15.83 0 15.83 7.09
00-04-13 15.83 15.83 15.83 0 15.83 7.09
00-04-12 15.83 15.83 15.83 0 15.83 7.09
00-04-11 15.86 15.86 15.86 0 15.86 7.10
Date Open High Low Vol Cls adjCls
00-04-10 15.89 15.89 15.89 0 15.89 7.11
00-04-07 15.88 15.88 15.88 0 15.88 7.11
00-04-06 15.85 15.85 15.85 0 15.85 7.10
00-04-05 15.84 15.84 15.84 0 15.84 7.09
00-04-04 15.83 15.83 15.83 0 15.83 7.09
00-04-03 15.78 15.78 15.78 0 15.78 7.06
00-03-31 15.77 15.77 15.77 0 15.77 7.06
00-03-30 15.76 15.76 15.76 0 15.76 7.06
00-03-29 15.75 15.75 15.75 0 15.75 7.05
Date Open High Low Vol Cls adjCls
00-03-28 15.82 15.82 15.82 0 15.82 7.05
00-03-27 15.81 15.81 15.81 0 15.81 7.05
00-03-24 15.82 15.82 15.82 0 15.82 7.05
00-03-23 15.82 15.82 15.82 0 15.82 7.05
00-03-22 15.76 15.76 15.76 0 15.76 7.02
00-03-21 15.75 15.75 15.75 0 15.75 7.02
00-03-20 15.73 15.73 15.73 0 15.73 7.01
00-03-17 15.72 15.72 15.72 0 15.72 7.01
00-03-16 15.71 15.71 15.71 0 15.71 7.00
Date Open High Low Vol Cls adjCls
00-03-15 15.69 15.69 15.69 0 15.69 6.99
00-03-14 15.67 15.67 15.67 0 15.67 6.98
00-03-13 15.66 15.66 15.66 0 15.66 6.98
00-03-10 15.63 15.63 15.63 0 15.63 6.97
00-03-09 15.62 15.62 15.62 0 15.62 6.96
00-03-08 15.57 15.57 15.57 0 15.57 6.94
00-03-07 15.56 15.56 15.56 0 15.56 6.93
00-03-06 15.56 15.56 15.56 0 15.56 6.93
00-03-03 15.55 15.55 15.55 0 15.55 6.93
Date Open High Low Vol Cls adjCls
00-03-02 15.53 15.53 15.53 0 15.53 6.92
00-03-01 15.53 15.53 15.53 0 15.53 6.92
00-02-29 15.52 15.52 15.52 0 15.52 6.92
00-02-28 15.50 15.50 15.50 0 15.50 6.91
00-02-25 15.49 15.49 15.49 0 15.49 6.90
00-02-24 15.48 15.48 15.48 0 15.48 6.90
00-02-23 15.47 15.47 15.47 0 15.47 6.89
00-02-22 15.54 15.54 15.54 0 15.54 6.89
00-02-18 15.53 15.53 15.53 0 15.53 6.89
Date Open High Low Vol Cls adjCls
00-02-17 15.52 15.52 15.52 0 15.52 6.88
00-02-16 15.51 15.51 15.51 0 15.51 6.88
00-02-15 15.50 15.50 15.50 0 15.50 6.88
00-02-14 15.50 15.50 15.50 0 15.50 6.88
00-02-11 15.49 15.49 15.49 0 15.49 6.87
00-02-10 15.48 15.48 15.48 0 15.48 6.87
00-02-09 15.48 15.48 15.48 0 15.48 6.87
00-02-08 15.47 15.47 15.47 0 15.47 6.86
00-02-07 15.45 15.45 15.45 0 15.45 6.85
Date Open High Low Vol Cls adjCls
00-02-04 15.47 15.47 15.47 0 15.47 6.86
00-02-03 15.47 15.47 15.47 0 15.47 6.86
00-02-02 15.44 15.44 15.44 0 15.44 6.85
00-02-01 15.45 15.45 15.45 0 15.45 6.85
00-01-31 15.45 15.45 15.45 0 15.45 6.85
00-01-28 15.45 15.45 15.45 0 15.45 6.85
00-01-27 15.47 15.47 15.47 0 15.47 6.86
00-01-26 15.49 15.49 15.49 0 15.49 6.87
00-01-25 15.57 15.57 15.57 0 15.57 6.87
Date Open High Low Vol Cls adjCls
00-01-24 15.58 15.58 15.58 0 15.58 6.88
00-01-21 15.58 15.58 15.58 0 15.58 6.88
00-01-20 15.59 15.59 15.59 0 15.59 6.88
00-01-19 15.60 15.60 15.60 0 15.60 6.89
00-01-18 15.60 15.60 15.60 0 15.60 6.89
00-01-14 15.61 15.61 15.61 0 15.61 6.89
00-01-13 15.61 15.61 15.61 0 15.61 6.89
00-01-12 15.61 15.61 15.61 0 15.61 6.89
00-01-11 15.60 15.60 15.60 0 15.60 6.89
Date Open High Low Vol Cls adjCls
00-01-10 15.66 15.66 15.66 0 15.66 6.91
00-01-07 15.67 15.67 15.67 0 15.67 6.92
00-01-06 15.67 15.67 15.67 0 15.67 6.92
00-01-05 15.68 15.68 15.68 0 15.68 6.92
00-01-04 15.72 15.72 15.72 0 15.72 6.94
00-01-03 15.73 15.73 15.73 0 15.73 6.95
99-12-31 15.77 15.77 15.77 0 15.77 6.96
99-12-30 15.77 15.77 15.77 0 15.77 6.96
99-12-29 15.77 15.77 15.77 0 15.77 6.96
Date Open High Low Vol Cls adjCls
99-12-28 15.77 15.77 15.77 0 15.77 6.96
99-12-27 15.87 15.87 15.87 0 15.87 6.98
99-12-23 15.86 15.86 15.86 0 15.86 6.97
99-12-22 15.86 15.86 15.86 0 15.86 6.97
99-12-21 15.92 15.92 15.92 0 15.92 7.00
99-12-20 15.93 15.93 15.93 0 15.93 7.00
99-12-17 15.96 15.96 15.96 0 15.96 7.02
99-12-16 15.96 15.96 15.96 0 15.96 7.02
99-12-15 16.03 16.03 16.03 0 16.03 7.05
Date Open High Low Vol Cls adjCls
99-12-14 16.03 16.03 16.03 0 16.03 7.05
99-12-13 16.07 16.07 16.07 0 16.07 7.06
99-12-10 16.07 16.07 16.07 0 16.07 7.06
99-12-09 16.05 16.05 16.05 0 16.05 7.06
99-12-08 16.06 16.06 16.06 0 16.06 7.06
99-12-07 16.08 16.08 16.08 0 16.08 7.07
99-12-06 16.08 16.08 16.08 0 16.08 7.07
99-12-03 16.08 16.08 16.08 0 16.08 7.07
99-12-02 16.08 16.08 16.08 0 16.08 7.07
Date Open High Low Vol Cls adjCls
99-12-01 16.09 16.09 16.09 0 16.09 7.07
99-11-30 16.10 16.10 16.10 0 16.10 7.08
99-11-29 16.10 16.10 16.10 0 16.10 7.08
99-11-26 16.14 16.14 16.14 0 16.14 7.10
99-11-24 16.14 16.14 16.14 0 16.14 7.10
99-11-23 16.13 16.13 16.13 0 16.13 7.09
99-11-22 16.20 16.20 16.20 0 16.20 7.09
99-11-19 16.22 16.22 16.22 0 16.22 7.10
99-11-18 16.22 16.22 16.22 0 16.22 7.10
Date Open High Low Vol Cls adjCls
99-11-17 16.22 16.22 16.22 0 16.22 7.10
99-11-16 16.24 16.24 16.24 0 16.24 7.11
99-11-15 16.23 16.23 16.23 0 16.23 7.10
99-11-12 16.22 16.22 16.22 0 16.22 7.10
99-11-11 16.17 16.17 16.17 0 16.17 7.08
99-11-10 16.17 16.17 16.17 0 16.17 7.08
99-11-09 16.17 16.17 16.17 0 16.17 7.08
99-11-08 16.16 16.16 16.16 0 16.16 7.07
99-11-05 16.16 16.16 16.16 0 16.16 7.07
Date Open High Low Vol Cls adjCls
99-11-04 16.11 16.11 16.11 0 16.11 7.03
99-11-03 16.12 16.12 16.12 0 16.12 7.03