Western Asset Municipal High Income C (SMHLX)

14.42
+0.00 (+0.00%)
Exchange
NAS
PEGRatio
0.00

Western Asset Municipal High Income C (SMHLX) Historicals

Date Open High Low Vol Cls adjCls
16-02-05 14.42 14.42 14.42 0 14.42 14.42
16-02-04 14.42 14.42 14.42 0 14.42 14.42
16-02-03 14.41 14.41 14.41 0 14.41 14.41
16-02-02 14.41 14.41 14.41 0 14.41 14.41
16-02-01 14.41 14.41 14.41 0 14.41 14.41
16-01-29 14.41 14.41 14.41 0 14.41 14.41
16-01-28 14.39 14.39 14.39 0 14.39 14.35
16-01-27 14.39 14.39 14.39 0 14.39 14.35
16-01-26 14.41 14.41 14.41 0 14.41 14.37
Date Open High Low Vol Cls adjCls
16-01-25 14.40 14.40 14.40 0 14.40 14.36
16-01-22 14.41 14.41 14.41 0 14.41 14.37
16-01-21 14.39 14.39 14.39 0 14.39 14.35
16-01-20 14.39 14.39 14.39 0 14.39 14.35
16-01-19 14.38 14.38 14.38 0 14.38 14.34
16-01-15 14.37 14.37 14.37 0 14.37 14.33
16-01-14 14.35 14.35 14.35 0 14.35 14.31
16-01-13 14.35 14.35 14.35 0 14.35 14.31
16-01-12 14.36 14.36 14.36 0 14.36 14.32
Date Open High Low Vol Cls adjCls
16-01-11 14.36 14.36 14.36 0 14.36 14.32
16-01-08 14.36 14.36 14.36 0 14.36 14.32
16-01-07 14.36 14.36 14.36 0 14.36 14.32
16-01-06 14.35 14.35 14.35 0 14.35 14.31
16-01-05 14.31 14.31 14.31 0 14.31 14.27
16-01-04 14.29 14.29 14.29 0 14.29 14.25
15-12-31 14.26 14.26 14.26 0 14.26 14.22
15-12-30 14.28 14.28 14.28 0 14.28 14.19
15-12-29 14.29 14.29 14.29 0 14.29 14.20
Date Open High Low Vol Cls adjCls
15-12-28 14.30 14.30 14.30 0 14.30 14.21
15-12-24 14.29 14.29 14.29 0 14.29 14.20
15-12-23 14.29 14.29 14.29 0 14.29 14.20
15-12-22 14.29 14.29 14.29 0 14.29 14.20
15-12-21 14.29 14.29 14.29 0 14.29 14.20
15-12-18 14.29 14.29 14.29 0 14.29 14.20
15-12-17 14.27 14.27 14.27 0 14.27 14.18
15-12-16 14.25 14.25 14.25 0 14.25 14.16
15-12-15 14.25 14.25 14.25 0 14.25 14.16
Date Open High Low Vol Cls adjCls
15-12-14 14.27 14.27 14.27 0 14.27 14.18
15-12-11 14.27 14.27 14.27 0 14.27 14.18
15-12-10 14.25 14.25 14.25 0 14.25 14.16
15-12-09 14.24 14.24 14.24 0 14.24 14.15
15-12-08 14.23 14.23 14.23 0 14.23 14.14
15-12-07 14.22 14.22 14.22 0 14.22 14.13
15-12-04 14.20 14.20 14.20 0 14.20 14.11
15-12-03 14.20 14.20 14.20 0 14.20 14.11
15-12-02 14.21 14.21 14.21 0 14.21 14.12
Date Open High Low Vol Cls adjCls
15-12-01 14.21 14.21 14.21 0 14.21 14.12
15-11-30 14.20 14.20 14.20 0 14.20 14.11
15-11-27 14.20 14.20 14.20 0 14.20 14.07
15-11-25 14.20 14.20 14.20 0 14.20 14.07
15-11-24 14.19 14.19 14.19 0 14.19 14.06
15-11-23 14.19 14.19 14.19 0 14.19 14.06
15-11-20 14.19 14.19 14.19 0 14.19 14.06
15-11-19 14.19 14.19 14.19 0 14.19 14.06
15-11-18 14.17 14.17 14.17 0 14.17 14.04
Date Open High Low Vol Cls adjCls
15-11-17 14.18 14.18 14.18 0 14.18 14.05
15-11-16 14.17 14.17 14.17 0 14.17 14.04
15-11-13 14.17 14.17 14.17 0 14.17 14.04
15-11-12 14.17 14.17 14.17 0 14.17 14.04
15-11-11 14.16 14.16 14.16 0 14.16 14.03
15-11-10 14.16 14.16 14.16 0 14.16 14.03
15-11-09 14.18 14.18 14.18 0 14.18 14.05
15-11-06 14.20 14.20 14.20 0 14.20 14.07
15-11-05 14.22 14.22 14.22 0 14.22 14.09
Date Open High Low Vol Cls adjCls
15-11-04 14.23 14.23 14.23 0 14.23 14.10
15-11-03 14.23 14.23 14.23 0 14.23 14.10
15-11-02 14.23 14.23 14.23 0 14.23 14.10
15-10-30 14.23 14.23 14.23 0 14.23 14.10
15-10-29 14.22 14.22 14.22 0 14.22 14.05
15-10-28 14.22 14.22 14.22 0 14.22 14.05
15-10-27 14.22 14.22 14.22 0 14.22 14.05
15-10-26 14.20 14.20 14.20 0 14.20 14.03
15-10-23 14.20 14.20 14.20 0 14.20 14.03
Date Open High Low Vol Cls adjCls
15-10-22 14.20 14.20 14.20 0 14.20 14.03
15-10-21 14.20 14.20 14.20 0 14.20 14.03
15-10-20 14.19 14.19 14.19 0 14.19 14.02
15-10-19 14.19 14.19 14.19 0 14.19 14.02
15-10-16 14.20 14.20 14.20 0 14.20 14.03
15-10-15 14.19 14.19 14.19 0 14.19 14.02
15-10-14 14.19 14.19 14.19 0 14.19 14.02
15-10-13 14.19 14.19 14.19 0 14.19 14.02
15-10-12 14.19 14.19 14.19 0 14.19 14.02
Date Open High Low Vol Cls adjCls
15-10-09 14.19 14.19 14.19 0 14.19 14.02
15-10-08 14.19 14.19 14.19 0 14.19 14.02
15-10-07 14.19 14.19 14.19 0 14.19 14.02
15-10-06 14.19 14.19 14.19 0 14.19 14.02
15-10-05 14.20 14.20 14.20 0 14.20 14.03
15-10-02 14.20 14.20 14.20 0 14.20 14.03
15-10-01 14.17 14.17 14.17 0 14.17 14.00
15-09-30 14.18 14.18 14.18 0 14.18 14.01
15-09-29 14.18 14.18 14.18 0 14.18 13.96
Date Open High Low Vol Cls adjCls
15-09-28 14.18 14.18 14.18 0 14.18 13.96
15-09-25 14.17 14.17 14.17 0 14.17 13.95
15-09-24 14.17 14.17 14.17 0 14.17 13.95
15-09-23 14.16 14.16 14.16 0 14.16 13.94
15-09-22 14.16 14.16 14.16 0 14.16 13.94
15-09-21 14.15 14.15 14.15 0 14.15 13.93
15-09-18 14.15 14.15 14.15 0 14.15 13.93
15-09-17 14.14 14.14 14.14 0 14.14 13.92
15-09-16 14.13 14.13 14.13 0 14.13 13.91
Date Open High Low Vol Cls adjCls
15-09-15 14.13 14.13 14.13 0 14.13 13.91
15-09-14 14.14 14.14 14.14 0 14.14 13.92
15-09-11 14.14 14.14 14.14 0 14.14 13.92
15-09-10 14.15 14.15 14.15 0 14.15 13.93
15-09-09 14.15 14.15 14.15 0 14.15 13.93
15-09-08 14.17 14.17 14.17 0 14.17 13.95
15-09-04 14.16 14.16 14.16 0 14.16 13.94
15-09-03 14.17 14.17 14.17 0 14.17 13.95
15-09-02 14.16 14.16 14.16 0 14.16 13.94
Date Open High Low Vol Cls adjCls
15-09-01 14.16 14.16 14.16 0 14.16 13.94
15-08-31 14.16 14.16 14.16 0 14.16 13.94
15-08-28 14.16 14.16 14.16 0 14.16 13.90
15-08-27 14.16 14.16 14.16 0 14.16 13.90
15-08-26 14.16 14.16 14.16 0 14.16 13.90
15-08-25 14.18 14.18 14.18 0 14.18 13.92
15-08-24 14.19 14.19 14.19 0 14.19 13.93
15-08-21 14.19 14.19 14.19 0 14.19 13.93
15-08-20 14.19 14.19 14.19 0 14.19 13.93
Date Open High Low Vol Cls adjCls
15-08-19 14.18 14.18 14.18 0 14.18 13.92
15-08-18 14.18 14.18 14.18 0 14.18 13.92
15-08-17 14.19 14.19 14.19 0 14.19 13.93
15-08-14 14.19 14.19 14.19 0 14.19 13.93
15-08-13 14.21 14.21 14.21 0 14.21 13.95
15-08-12 14.23 14.23 14.23 0 14.23 13.97
15-08-11 14.22 14.22 14.22 0 14.22 13.96
15-08-10 14.22 14.22 14.22 0 14.22 13.96
15-08-07 14.22 14.22 14.22 0 14.22 13.96
Date Open High Low Vol Cls adjCls
15-08-06 14.22 14.22 14.22 0 14.22 13.96
15-08-05 14.22 14.22 14.22 0 14.22 13.96
15-08-04 14.23 14.23 14.23 0 14.23 13.97
15-08-03 14.23 14.23 14.23 0 14.23 13.97
15-07-31 14.23 14.23 14.23 0 14.23 13.97
15-07-30 14.22 14.22 14.22 0 14.22 13.91
15-07-29 14.22 14.22 14.22 0 14.22 13.91
15-07-28 14.22 14.22 14.22 0 14.22 13.91
15-07-27 14.24 14.24 14.24 0 14.24 13.93
Date Open High Low Vol Cls adjCls
15-07-24 14.24 14.24 14.24 0 14.24 13.93
15-07-23 14.24 14.24 14.24 0 14.24 13.93
15-07-22 14.24 14.24 14.24 0 14.24 13.93
15-07-21 14.23 14.23 14.23 0 14.23 13.92
15-07-20 14.23 14.23 14.23 0 14.23 13.92
15-07-17 14.23 14.23 14.23 0 14.23 13.92
15-07-16 14.23 14.23 14.23 0 14.23 13.92
15-07-15 14.24 14.24 14.24 0 14.24 13.93
15-07-14 14.23 14.23 14.23 0 14.23 13.92
Date Open High Low Vol Cls adjCls
15-07-13 14.23 14.23 14.23 0 14.23 13.92
15-07-10 14.24 14.24 14.24 0 14.24 13.93
15-07-09 14.25 14.25 14.25 0 14.25 13.94
15-07-08 14.25 14.25 14.25 0 14.25 13.94
15-07-07 14.25 14.25 14.25 0 14.25 13.94
15-07-06 14.27 14.27 14.27 0 14.27 13.96
15-07-02 14.26 14.26 14.26 0 14.26 13.95
15-07-01 14.26 14.26 14.26 0 14.26 13.95
15-06-30 14.30 14.30 14.30 0 14.30 13.99
Date Open High Low Vol Cls adjCls
15-06-29 14.30 14.30 14.30 0 14.30 13.94
15-06-26 14.32 14.32 14.32 0 14.32 13.96
15-06-25 14.33 14.33 14.33 0 14.33 13.97
15-06-24 14.33 14.33 14.33 0 14.33 13.97
15-06-23 14.33 14.33 14.33 0 14.33 13.97
15-06-22 14.35 14.35 14.35 0 14.35 13.99
15-06-19 14.34 14.34 14.34 0 14.34 13.98
15-06-18 14.35 14.35 14.35 0 14.35 13.99
15-06-17 14.35 14.35 14.35 0 14.35 13.99
Date Open High Low Vol Cls adjCls
15-06-16 14.35 14.35 14.35 0 14.35 13.99
15-06-15 14.34 14.34 14.34 0 14.34 13.98
15-06-12 14.33 14.33 14.33 0 14.33 13.97
15-06-11 14.33 14.33 14.33 0 14.33 13.97
15-06-10 14.32 14.32 14.32 0 14.32 13.96
15-06-09 14.34 14.34 14.34 0 14.34 13.98
15-06-08 14.35 14.35 14.35 0 14.35 13.99
15-06-05 14.36 14.36 14.36 0 14.36 14.00
15-06-04 14.38 14.38 14.38 0 14.38 14.02
Date Open High Low Vol Cls adjCls
15-06-03 14.38 14.38 14.38 0 14.38 14.02
15-06-02 14.37 14.37 14.37 0 14.37 14.01
15-06-01 14.39 14.39 14.39 0 14.39 14.03
15-05-29 14.39 14.39 14.39 0 14.39 14.03
15-05-28 14.37 14.37 14.37 0 14.37 13.97
15-05-27 14.37 14.37 14.37 0 14.37 13.97
15-05-26 14.37 14.37 14.37 0 14.37 13.97
15-05-22 14.36 14.36 14.36 0 14.36 13.96
15-05-21 14.36 14.36 14.36 0 14.36 13.96
Date Open High Low Vol Cls adjCls
15-05-20 14.36 14.36 14.36 0 14.36 13.96
15-05-19 14.37 14.37 14.37 0 14.37 13.97
15-05-18 14.38 14.38 14.38 0 14.38 13.98
15-05-15 14.38 14.38 14.38 0 14.38 13.98
15-05-14 14.39 14.39 14.39 0 14.39 13.99
15-05-13 14.39 14.39 14.39 0 14.39 13.99
15-05-12 14.39 14.39 14.39 0 14.39 13.99
15-05-11 14.41 14.41 14.41 0 14.41 14.01
15-05-08 14.42 14.42 14.42 0 14.42 14.02
Date Open High Low Vol Cls adjCls
15-05-07 14.42 14.42 14.42 0 14.42 14.02
15-05-06 14.42 14.42 14.42 0 14.42 14.02
15-05-05 14.44 14.44 14.44 0 14.44 14.04
15-05-04 14.45 14.45 14.45 0 14.45 14.05
15-05-01 14.47 14.47 14.47 0 14.47 14.07
15-04-30 14.48 14.48 14.48 0 14.48 14.07
15-04-29 14.51 14.51 14.51 0 14.51 14.06
15-04-28 14.54 14.54 14.54 0 14.54 14.09
15-04-27 14.57 14.57 14.57 0 14.57 14.12
Date Open High Low Vol Cls adjCls
15-04-24 14.57 14.57 14.57 0 14.57 14.12
15-04-23 14.57 14.57 14.57 0 14.57 14.12
15-04-22 14.58 14.58 14.58 0 14.58 14.13
15-04-21 14.59 14.59 14.59 0 14.59 14.14
15-04-20 14.60 14.60 14.60 0 14.60 14.15
15-04-17 14.60 14.60 14.60 0 14.60 14.15
15-04-16 14.60 14.60 14.60 0 14.60 14.15
15-04-15 14.59 14.59 14.59 0 14.59 14.14
15-04-14 14.59 14.59 14.59 0 14.59 14.14
Date Open High Low Vol Cls adjCls
15-04-13 14.59 14.59 14.59 0 14.59 14.14
15-04-10 14.59 14.59 14.59 0 14.59 14.14
15-04-09 14.59 14.59 14.59 0 14.59 14.14
15-04-08 14.59 14.59 14.59 0 14.59 14.14
15-04-07 14.59 14.59 14.59 0 14.59 14.14
15-04-06 14.59 14.59 14.59 0 14.59 14.14
15-04-02 14.59 14.59 14.59 0 14.59 14.14
15-04-01 14.58 14.58 14.58 0 14.58 14.13
15-03-31 14.58 14.58 14.58 0 14.58 14.13
Date Open High Low Vol Cls adjCls
15-03-30 14.58 14.58 14.58 0 14.58 14.08
15-03-27 14.58 14.58 14.58 0 14.58 14.08
15-03-26 14.58 14.58 14.58 0 14.58 14.08
15-03-25 14.59 14.59 14.59 0 14.59 14.09
15-03-24 14.61 14.61 14.61 0 14.61 14.11
15-03-23 14.62 14.62 14.62 0 14.62 14.12
15-03-20 14.62 14.62 14.62 0 14.62 14.12
15-03-19 14.62 14.62 14.62 0 14.62 14.12
15-03-18 14.60 14.60 14.60 0 14.60 14.10
Date Open High Low Vol Cls adjCls
15-03-17 14.59 14.59 14.59 0 14.59 14.09
15-03-16 14.58 14.58 14.58 0 14.58 14.08
15-03-13 14.58 14.58 14.58 0 14.58 14.08
15-03-12 14.58 14.58 14.58 0 14.58 14.08
15-03-11 14.55 14.55 14.55 0 14.55 14.05
15-03-10 14.55 14.55 14.55 0 14.55 14.05
15-03-09 14.55 14.55 14.55 0 14.55 14.05
15-03-06 14.55 14.55 14.55 0 14.55 14.05
15-03-05 14.58 14.58 14.58 0 14.58 14.08
Date Open High Low Vol Cls adjCls
15-03-04 14.58 14.58 14.58 0 14.58 14.08
15-03-03 14.57 14.57 14.57 0 14.57 14.07
15-03-02 14.59 14.59 14.59 0 14.59 14.09
15-02-27 14.59 14.59 14.59 0 14.59 14.09
15-02-26 14.59 14.59 14.59 0 14.59 14.05
15-02-25 14.59 14.59 14.59 0 14.59 14.05
15-02-24 14.59 14.59 14.59 0 14.59 14.05
15-02-23 14.60 14.60 14.60 0 14.60 14.06
15-02-20 14.61 14.61 14.61 0 14.61 14.07
Date Open High Low Vol Cls adjCls
15-02-19 14.61 14.61 14.61 0 14.61 14.07
15-02-18 14.62 14.62 14.62 0 14.62 14.08
15-02-17 14.62 14.62 14.62 0 14.62 14.08
15-02-13 14.63 14.63 14.63 0 14.63 14.09
15-02-12 14.63 14.63 14.63 0 14.63 14.09
15-02-11 14.63 14.63 14.63 0 14.63 14.09
15-02-10 14.63 14.63 14.63 0 14.63 14.09
15-02-09 14.65 14.65 14.65 0 14.65 14.11
15-02-06 14.65 14.65 14.65 0 14.65 14.11
Date Open High Low Vol Cls adjCls
15-02-05 14.68 14.68 14.68 0 14.68 14.14
15-02-04 14.67 14.67 14.67 0 14.67 14.13
15-02-03 14.69 14.69 14.69 0 14.69 14.15
15-02-02 14.69 14.69 14.69 0 14.69 14.15
15-01-30 14.69 14.69 14.69 0 14.69 14.15
15-01-29 14.67 14.67 14.67 0 14.67 14.08
15-01-28 14.66 14.66 14.66 0 14.66 14.07
15-01-27 14.68 14.68 14.68 0 14.68 14.09
15-01-26 14.66 14.66 14.66 0 14.66 14.07
Date Open High Low Vol Cls adjCls
15-01-23 14.65 14.65 14.65 0 14.65 14.06
15-01-22 14.64 14.64 14.64 0 14.64 14.05
15-01-21 14.64 14.64 14.64 0 14.64 14.05
15-01-20 14.65 14.65 14.65 0 14.65 14.06
15-01-16 14.66 14.66 14.66 0 14.66 14.07
15-01-15 14.65 14.65 14.65 0 14.65 14.06
15-01-14 14.65 14.65 14.65 0 14.65 14.06
15-01-13 14.62 14.62 14.62 0 14.62 14.03
15-01-12 14.62 14.62 14.62 0 14.62 14.03
Date Open High Low Vol Cls adjCls
15-01-09 14.61 14.61 14.61 0 14.61 14.02
15-01-08 14.60 14.60 14.60 0 14.60 14.01
15-01-07 14.59 14.59 14.59 0 14.59 14.00
15-01-06 14.59 14.59 14.59 0 14.59 14.00
15-01-05 14.56 14.56 14.56 0 14.56 13.98
15-01-02 14.53 14.53 14.53 0 14.53 13.95
14-12-31 14.52 14.52 14.52 0 14.52 13.94
14-12-30 14.52 14.52 14.52 0 14.52 13.89
14-12-29 14.51 14.51 14.51 0 14.51 13.88
Date Open High Low Vol Cls adjCls
14-12-26 14.51 14.51 14.51 0 14.51 13.88
14-12-24 14.51 14.51 14.51 0 14.51 13.88
14-12-23 14.51 14.51 14.51 0 14.51 13.88
14-12-22 14.51 14.51 14.51 0 14.51 13.88
14-12-19 14.51 14.51 14.51 0 14.51 13.88
14-12-18 14.52 14.52 14.52 0 14.52 13.89
14-12-17 14.53 14.53 14.53 0 14.53 13.90
14-12-16 14.53 14.53 14.53 0 14.53 13.90
14-12-15 14.54 14.54 14.54 0 14.54 13.91
Date Open High Low Vol Cls adjCls
14-12-12 14.54 14.54 14.54 0 14.54 13.91
14-12-11 14.54 14.54 14.54 0 14.54 13.91
14-12-10 14.55 14.55 14.55 0 14.55 13.92
14-12-09 14.55 14.55 14.55 0 14.55 13.92
14-12-08 14.54 14.54 14.54 0 14.54 13.91
14-12-05 14.54 14.54 14.54 0 14.54 13.91
14-12-04 14.53 14.53 14.53 0 14.53 13.90
14-12-03 14.52 14.52 14.52 0 14.52 13.89
14-12-02 14.52 14.52 14.52 0 14.52 13.89
Date Open High Low Vol Cls adjCls
14-12-01 14.51 14.51 14.51 0 14.51 13.88
14-11-28 14.49 14.49 14.49 0 14.49 13.86
14-11-26 14.50 14.50 14.50 0 14.50 13.83
14-11-25 14.50 14.50 14.50 0 14.50 13.83
14-11-24 14.50 14.50 14.50 0 14.50 13.83
14-11-21 14.49 14.49 14.49 0 14.49 13.82
14-11-20 14.49 14.49 14.49 0 14.49 13.82
14-11-19 14.49 14.49 14.49 0 14.49 13.82
14-11-18 14.49 14.49 14.49 0 14.49 13.82
Date Open High Low Vol Cls adjCls
14-11-17 14.49 14.49 14.49 0 14.49 13.82
14-11-14 14.50 14.50 14.50 0 14.50 13.83
14-11-13 14.50 14.50 14.50 0 14.50 13.83
14-11-12 14.50 14.50 14.50 0 14.50 13.83
14-11-11 14.49 14.49 14.49 0 14.49 13.82
14-11-10 14.52 14.52 14.52 0 14.52 13.85
14-11-07 14.52 14.52 14.52 0 14.52 13.85
14-11-06 14.52 14.52 14.52 0 14.52 13.85
14-11-05 14.53 14.53 14.53 0 14.53 13.86
Date Open High Low Vol Cls adjCls
14-11-04 14.53 14.53 14.53 0 14.53 13.86
14-11-03 14.53 14.53 14.53 0 14.53 13.86
14-10-31 14.54 14.54 14.54 0 14.54 13.87
14-10-30 14.54 14.54 14.54 0 14.54 13.82
14-10-29 14.54 14.54 14.54 0 14.54 13.82
14-10-28 14.55 14.55 14.55 0 14.55 13.83
14-10-27 14.55 14.55 14.55 0 14.55 13.83
14-10-24 14.55 14.55 14.55 0 14.55 13.83
14-10-23 14.55 14.55 14.55 0 14.55 13.83
Date Open High Low Vol Cls adjCls
14-10-22 14.55 14.55 14.55 0 14.55 13.83
14-10-21 14.55 14.55 14.55 0 14.55 13.83
14-10-20 14.58 14.58 14.58 0 14.58 13.86
14-10-17 14.59 14.59 14.59 0 14.59 13.87
14-10-16 14.61 14.61 14.61 0 14.61 13.89
14-10-15 14.60 14.60 14.60 0 14.60 13.88
14-10-14 14.58 14.58 14.58 0 14.58 13.86
14-10-13 14.55 14.55 14.55 0 14.55 13.83
14-10-10 14.55 14.55 14.55 0 14.55 13.83
Date Open High Low Vol Cls adjCls
14-10-09 14.55 14.55 14.55 0 14.55 13.83
14-10-08 14.53 14.53 14.53 0 14.53 13.81
14-10-07 14.52 14.52 14.52 0 14.52 13.80
14-10-06 14.52 14.52 14.52 0 14.52 13.80
14-10-03 14.52 14.52 14.52 0 14.52 13.80
14-10-02 14.52 14.52 14.52 0 14.52 13.80
14-10-01 14.53 14.53 14.53 0 14.53 13.81
14-09-30 14.52 14.52 14.52 0 14.52 13.80
14-09-29 14.52 14.52 14.52 0 14.52 13.76
Date Open High Low Vol Cls adjCls
14-09-26 14.53 14.53 14.53 0 14.53 13.76
14-09-25 14.54 14.54 14.54 0 14.54 13.77
14-09-24 14.53 14.53 14.53 0 14.53 13.76
14-09-23 14.51 14.51 14.51 0 14.51 13.75
14-09-22 14.50 14.50 14.50 0 14.50 13.74
14-09-19 14.49 14.49 14.49 0 14.49 13.73
14-09-18 14.50 14.50 14.50 0 14.50 13.74
14-09-17 14.49 14.49 14.49 0 14.49 13.73
14-09-16 14.49 14.49 14.49 0 14.49 13.73
Date Open High Low Vol Cls adjCls
14-09-15 14.48 14.48 14.48 0 14.48 13.72
14-09-12 14.49 14.49 14.49 0 14.49 13.73
14-09-11 14.48 14.48 14.48 0 14.48 13.72
14-09-10 14.48 14.48 14.48 0 14.48 13.72
14-09-09 14.48 14.48 14.48 0 14.48 13.72
14-09-08 14.47 14.47 14.47 0 14.47 13.71
14-09-05 14.47 14.47 14.47 0 14.47 13.71
14-09-04 14.46 14.46 14.46 0 14.46 13.70
14-09-03 14.46 14.46 14.46 0 14.46 13.70
Date Open High Low Vol Cls adjCls
14-09-02 14.47 14.47 14.47 0 14.47 13.71
14-08-29 14.47 14.47 14.47 0 14.47 13.71
14-08-28 14.46 14.46 14.46 0 14.46 13.65
14-08-27 14.44 14.44 14.44 0 14.44 13.63
14-08-26 14.42 14.42 14.42 0 14.42 13.62
14-08-25 14.42 14.42 14.42 0 14.42 13.62
14-08-22 14.42 14.42 14.42 0 14.42 13.62
14-08-21 14.42 14.42 14.42 0 14.42 13.62
14-08-20 14.42 14.42 14.42 0 14.42 13.62
Date Open High Low Vol Cls adjCls
14-08-19 14.41 14.41 14.41 0 14.41 13.61
14-08-18 14.39 14.39 14.39 0 14.39 13.59
14-08-15 14.38 14.38 14.38 0 14.38 13.58
14-08-14 14.36 14.36 14.36 0 14.36 13.56
14-08-13 14.36 14.36 14.36 0 14.36 13.56
14-08-12 14.36 14.36 14.36 0 14.36 13.56
14-08-11 14.37 14.37 14.37 0 14.37 13.57
14-08-08 14.37 14.37 14.37 0 14.37 13.57
14-08-07 14.37 14.37 14.37 0 14.37 13.57
Date Open High Low Vol Cls adjCls
14-08-06 14.36 14.36 14.36 0 14.36 13.56
14-08-05 14.35 14.35 14.35 0 14.35 13.55
14-08-04 14.33 14.33 14.33 0 14.33 13.53
14-08-01 14.33 14.33 14.33 0 14.33 13.53
14-07-31 14.33 14.33 14.33 0 14.33 13.53
14-07-30 14.35 14.35 14.35 0 14.35 13.51
14-07-29 14.33 14.33 14.33 0 14.33 13.49
14-07-28 14.30 14.30 14.30 0 14.30 13.46
14-07-25 14.30 14.30 14.30 0 14.30 13.46
Date Open High Low Vol Cls adjCls
14-07-24 14.30 14.30 14.30 0 14.30 13.46
14-07-23 14.29 14.29 14.29 0 14.29 13.45
14-07-22 14.28 14.28 14.28 0 14.28 13.44
14-07-21 14.27 14.27 14.27 0 14.27 13.43
14-07-18 14.26 14.26 14.26 0 14.26 13.42
14-07-17 14.26 14.26 14.26 0 14.26 13.42
14-07-16 14.24 14.24 14.24 0 14.24 13.40
14-07-15 14.24 14.24 14.24 0 14.24 13.40
14-07-14 14.23 14.23 14.23 0 14.23 13.39
Date Open High Low Vol Cls adjCls
14-07-11 14.22 14.22 14.22 0 14.22 13.38
14-07-10 14.21 14.21 14.21 0 14.21 13.37
14-07-09 14.22 14.22 14.22 0 14.22 13.38
14-07-08 14.24 14.24 14.24 0 14.24 13.40
14-07-07 14.26 14.26 14.26 0 14.26 13.42
14-07-03 14.27 14.27 14.27 0 14.27 13.43
14-07-02 14.27 14.27 14.27 0 14.27 13.43
14-07-01 14.33 14.33 14.33 0 14.33 13.49
14-06-30 14.35 14.35 14.35 0 14.35 13.51
Date Open High Low Vol Cls adjCls
14-06-27 14.35 14.35 14.35 0 14.35 13.46
14-06-26 14.35 14.35 14.35 0 14.35 13.46
14-06-25 14.35 14.35 14.35 0 14.35 13.46
14-06-24 14.33 14.33 14.33 0 14.33 13.44
14-06-23 14.33 14.33 14.33 0 14.33 13.44
14-06-20 14.33 14.33 14.33 0 14.33 13.44
14-06-19 14.33 14.33 14.33 0 14.33 13.44
14-06-18 14.33 14.33 14.33 0 14.33 13.44
14-06-17 14.33 14.33 14.33 0 14.33 13.44
Date Open High Low Vol Cls adjCls
14-06-16 14.33 14.33 14.33 0 14.33 13.44
14-06-13 14.33 14.33 14.33 0 14.33 13.44
14-06-12 14.33 14.33 14.33 0 14.33 13.44
14-06-11 14.34 14.34 14.34 0 14.34 13.45
14-06-10 14.34 14.34 14.34 0 14.34 13.45
14-06-09 14.34 14.34 14.34 0 14.34 13.45
14-06-06 14.34 14.34 14.34 0 14.34 13.45
14-06-05 14.34 14.34 14.34 0 14.34 13.45
14-06-04 14.34 14.34 14.34 0 14.34 13.45
Date Open High Low Vol Cls adjCls
14-06-03 14.35 14.35 14.35 0 14.35 13.46
14-06-02 14.36 14.36 14.36 0 14.36 13.47
14-05-30 14.35 14.35 14.35 0 14.35 13.46
14-05-29 14.35 14.35 14.35 0 14.35 13.42
14-05-28 14.34 14.34 14.34 0 14.34 13.41
14-05-27 14.30 14.30 14.30 0 14.30 13.37
14-05-23 14.30 14.30 14.30 0 14.30 13.37
14-05-22 14.30 14.30 14.30 0 14.30 13.37
14-05-21 14.30 14.30 14.30 0 14.30 13.37
Date Open High Low Vol Cls adjCls
14-05-20 14.31 14.31 14.31 0 14.31 13.38
14-05-19 14.32 14.32 14.32 0 14.32 13.39
14-05-16 14.32 14.32 14.32 0 14.32 13.39
14-05-15 14.31 14.31 14.31 0 14.31 13.38
14-05-14 14.28 14.28 14.28 0 14.28 13.35
14-05-13 14.24 14.24 14.24 0 14.24 13.32
14-05-12 14.22 14.22 14.22 0 14.22 13.30
14-05-09 14.21 14.21 14.21 0 14.21 13.29
14-05-08 14.21 14.21 14.21 0 14.21 13.29
Date Open High Low Vol Cls adjCls
14-05-07 14.16 14.16 14.16 0 14.16 13.24
14-05-06 14.12 14.12 14.12 0 14.12 13.20
14-05-05 14.10 14.10 14.10 0 14.10 13.19
14-05-02 14.08 14.08 14.08 0 14.08 13.17
14-05-01 14.07 14.07 14.07 0 14.07 13.16
14-04-30 14.05 14.05 14.05 0 14.05 13.14
14-04-29 14.04 14.04 14.04 0 14.04 13.09
14-04-28 14.03 14.03 14.03 0 14.03 13.08
14-04-25 14.02 14.02 14.02 0 14.02 13.07
Date Open High Low Vol Cls adjCls
14-04-24 14.01 14.01 14.01 0 14.01 13.06
14-04-23 14.00 14.00 14.00 0 14.00 13.05
14-04-22 13.99 13.99 13.99 0 13.99 13.04
14-04-21 13.96 13.96 13.96 0 13.96 13.01
14-04-17 13.97 13.97 13.97 0 13.97 13.02
14-04-16 13.96 13.96 13.96 0 13.96 13.01
14-04-15 13.95 13.95 13.95 0 13.95 13.00
14-04-14 13.95 13.95 13.95 0 13.95 13.00
14-04-11 13.95 13.95 13.95 0 13.95 13.00
Date Open High Low Vol Cls adjCls
14-04-10 13.96 13.96 13.96 0 13.96 13.01
14-04-09 13.95 13.95 13.95 0 13.95 13.00
14-04-08 13.95 13.95 13.95 0 13.95 13.00
14-04-07 13.94 13.94 13.94 0 13.94 12.99
14-04-04 13.92 13.92 13.92 0 13.92 12.97
14-04-03 13.90 13.90 13.90 0 13.90 12.96
14-04-02 13.89 13.89 13.89 0 13.89 12.95
14-04-01 13.89 13.89 13.89 0 13.89 12.95
14-03-31 13.90 13.90 13.90 0 13.90 12.96
Date Open High Low Vol Cls adjCls
14-03-28 13.89 13.89 13.89 0 13.89 12.90
14-03-27 13.89 13.89 13.89 0 13.89 12.90
14-03-26 13.89 13.89 13.89 0 13.89 12.90
14-03-25 13.89 13.89 13.89 0 13.89 12.90
14-03-24 13.89 13.89 13.89 0 13.89 12.90
14-03-21 13.89 13.89 13.89 0 13.89 12.90
14-03-20 13.90 13.90 13.90 0 13.90 12.91
14-03-19 13.90 13.90 13.90 0 13.90 12.91
14-03-18 13.90 13.90 13.90 0 13.90 12.91
Date Open High Low Vol Cls adjCls
14-03-17 13.90 13.90 13.90 0 13.90 12.91
14-03-14 13.90 13.90 13.90 0 13.90 12.91
14-03-13 13.89 13.89 13.89 0 13.89 12.90
14-03-12 13.87 13.87 13.87 0 13.87 12.88
14-03-11 13.85 13.85 13.85 0 13.85 12.86
14-03-10 13.86 13.86 13.86 0 13.86 12.87
14-03-07 13.86 13.86 13.86 0 13.86 12.87
14-03-06 13.87 13.87 13.87 0 13.87 12.88
14-03-05 13.88 13.88 13.88 0 13.88 12.89
Date Open High Low Vol Cls adjCls
14-03-04 13.89 13.89 13.89 0 13.89 12.90
14-03-03 13.88 13.88 13.88 0 13.88 12.89
14-02-28 13.84 13.84 13.84 0 13.84 12.85
14-02-27 13.83 13.83 13.83 0 13.83 12.81
14-02-26 13.81 13.81 13.81 0 13.81 12.79
14-02-25 13.79 13.79 13.79 0 13.79 12.77
14-02-24 13.77 13.77 13.77 0 13.77 12.75
14-02-21 13.78 13.78 13.78 0 13.78 12.76
14-02-20 13.83 13.83 13.83 0 13.83 12.81
Date Open High Low Vol Cls adjCls
14-02-19 13.81 13.81 13.81 0 13.81 12.79
14-02-18 13.79 13.79 13.79 0 13.79 12.77
14-02-14 13.78 13.78 13.78 0 13.78 12.76
14-02-13 13.77 13.77 13.77 0 13.77 12.75
14-02-12 13.77 13.77 13.77 0 13.77 12.75
14-02-11 13.77 13.77 13.77 0 13.77 12.75
14-02-10 13.76 13.76 13.76 0 13.76 12.74
14-02-07 13.76 13.76 13.76 0 13.76 12.74
14-02-06 13.76 13.76 13.76 0 13.76 12.74
Date Open High Low Vol Cls adjCls
14-02-05 13.76 13.76 13.76 0 13.76 12.74
14-02-04 13.76 13.76 13.76 0 13.76 12.74
14-02-03 13.75 13.75 13.75 0 13.75 12.73
14-01-31 13.76 13.76 13.76 0 13.76 12.74
14-01-30 13.76 13.76 13.76 0 13.76 12.70
14-01-29 13.76 13.76 13.76 0 13.76 12.70
14-01-28 13.77 13.77 13.77 0 13.77 12.71
14-01-27 13.78 13.78 13.78 0 13.78 12.72
14-01-24 13.79 13.79 13.79 0 13.79 12.73
Date Open High Low Vol Cls adjCls
14-01-23 13.75 13.75 13.75 0 13.75 12.69
14-01-22 13.73 13.73 13.73 0 13.73 12.67
14-01-21 13.71 13.71 13.71 0 13.71 12.65
14-01-17 13.71 13.71 13.71 0 13.71 12.65
14-01-16 13.74 13.74 13.74 0 13.74 12.68
14-01-15 13.72 13.72 13.72 0 13.72 12.66
14-01-14 13.70 13.70 13.70 0 13.70 12.64
14-01-13 13.68 13.68 13.68 0 13.68 12.63
14-01-10 13.67 13.67 13.67 0 13.67 12.62
Date Open High Low Vol Cls adjCls
14-01-09 13.63 13.63 13.63 0 13.63 12.58
14-01-08 13.61 13.61 13.61 0 13.61 12.56
14-01-07 13.59 13.59 13.59 0 13.59 12.54
14-01-06 13.56 13.56 13.56 0 13.56 12.52
14-01-03 13.55 13.55 13.55 0 13.55 12.51
14-01-02 13.53 13.53 13.53 0 13.53 12.49
13-12-31 13.53 13.53 13.53 0 13.53 12.49
13-12-30 13.53 13.53 13.53 0 13.53 12.44
13-12-27 13.52 13.52 13.52 0 13.52 12.44
Date Open High Low Vol Cls adjCls
13-12-26 13.53 13.53 13.53 0 13.53 12.44
13-12-24 13.53 13.53 13.53 0 13.53 12.44
13-12-23 13.53 13.53 13.53 0 13.53 12.44
13-12-20 13.53 13.53 13.53 0 13.53 12.44
13-12-19 13.54 13.54 13.54 0 13.54 12.45
13-12-18 13.55 13.55 13.55 0 13.55 12.46
13-12-17 13.55 13.55 13.55 0 13.55 12.46
13-12-16 13.55 13.55 13.55 0 13.55 12.46
13-12-13 13.55 13.55 13.55 0 13.55 12.46
Date Open High Low Vol Cls adjCls
13-12-12 13.55 13.55 13.55 0 13.55 12.46
13-12-11 13.56 13.56 13.56 0 13.56 12.47
13-12-10 13.55 13.55 13.55 0 13.55 12.46
13-12-09 13.56 13.56 13.56 0 13.56 12.47
13-12-06 13.57 13.57 13.57 0 13.57 12.48
13-12-05 13.57 13.57 13.57 0 13.57 12.48
13-12-04 13.58 13.58 13.58 0 13.58 12.49
13-12-03 13.61 13.61 13.61 0 13.61 12.52
13-12-02 13.62 13.62 13.62 0 13.62 12.53
Date Open High Low Vol Cls adjCls
13-11-29 13.64 13.64 13.64 0 13.64 12.55
13-11-27 13.64 13.64 13.64 0 13.64 12.50
13-11-26 13.64 13.64 13.64 0 13.64 12.50
13-11-25 13.63 13.63 13.63 0 13.63 12.49
13-11-22 13.63 13.63 13.63 0 13.63 12.49
13-11-21 13.63 13.63 13.63 0 13.63 12.49
13-11-20 13.66 13.66 13.66 0 13.66 12.52
13-11-19 13.66 13.66 13.66 0 13.66 12.52
13-11-18 13.65 13.65 13.65 0 13.65 12.51
Date Open High Low Vol Cls adjCls
13-11-15 13.65 13.65 13.65 0 13.65 12.51
13-11-14 13.65 13.65 13.65 0 13.65 12.51
13-11-13 13.64 13.64 13.64 0 13.64 12.50
13-11-12 13.66 13.66 13.66 0 13.66 12.52
13-11-11 13.67 13.67 13.67 0 13.67 12.53
13-11-08 13.67 13.67 13.67 0 13.67 12.53
13-11-07 13.70 13.70 13.70 0 13.70 12.56
13-11-06 13.68 13.68 13.68 0 13.68 12.54
13-11-05 13.69 13.69 13.69 0 13.69 12.55
Date Open High Low Vol Cls adjCls
13-11-04 13.72 13.72 13.72 0 13.72 12.58
13-11-01 13.72 13.72 13.72 0 13.72 12.58
13-10-31 13.72 13.72 13.72 0 13.72 12.58
13-10-30 13.72 13.72 13.72 0 13.72 12.53
13-10-29 13.71 13.71 13.71 0 13.71 12.52
13-10-28 13.70 13.70 13.70 0 13.70 12.52
13-10-25 13.70 13.70 13.70 0 13.70 12.52
13-10-24 13.70 13.70 13.70 0 13.70 12.52
13-10-23 13.64 13.64 13.64 0 13.64 12.46
Date Open High Low Vol Cls adjCls
13-10-22 13.61 13.61 13.61 0 13.61 12.43
13-10-21 13.57 13.57 13.57 0 13.57 12.40
13-10-18 13.56 13.56 13.56 0 13.56 12.39
13-10-17 13.56 13.56 13.56 0 13.56 12.39
13-10-16 13.54 13.54 13.54 0 13.54 12.37
13-10-15 13.55 13.55 13.55 0 13.55 12.38
13-10-14 13.58 13.58 13.58 0 13.58 12.41
13-10-11 13.58 13.58 13.58 0 13.58 12.41
13-10-10 13.58 13.58 13.58 0 13.58 12.41
Date Open High Low Vol Cls adjCls
13-10-09 13.59 13.59 13.59 0 13.59 12.41
13-10-08 13.61 13.61 13.61 0 13.61 12.43
13-10-07 13.63 13.63 13.63 0 13.63 12.45
13-10-04 13.64 13.64 13.64 0 13.64 12.46
13-10-03 13.65 13.65 13.65 0 13.65 12.47
13-10-02 13.64 13.64 13.64 0 13.64 12.46
13-10-01 13.64 13.64 13.64 0 13.64 12.46
13-09-30 13.65 13.65 13.65 0 13.65 12.47
13-09-27 13.66 13.66 13.66 0 13.66 12.44
Date Open High Low Vol Cls adjCls
13-09-26 13.64 13.64 13.64 0 13.64 12.42
13-09-25 13.63 13.63 13.63 0 13.63 12.41
13-09-24 13.64 13.64 13.64 0 13.64 12.42
13-09-23 13.63 13.63 13.63 0 13.63 12.41
13-09-20 13.63 13.63 13.63 0 13.63 12.41
13-09-19 13.60 13.60 13.60 0 13.60 12.38
13-09-18 13.54 13.54 13.54 0 13.54 12.33
13-09-17 13.51 13.51 13.51 0 13.51 12.30
13-09-16 13.50 13.50 13.50 0 13.50 12.29
Date Open High Low Vol Cls adjCls
13-09-13 13.45 13.45 13.45 0 13.45 12.25
13-09-12 13.42 13.42 13.42 0 13.42 12.22
13-09-11 13.39 13.39 13.39 0 13.39 12.19
13-09-10 13.37 13.37 13.37 0 13.37 12.17
13-09-09 13.36 13.36 13.36 0 13.36 12.16
13-09-06 13.38 13.38 13.38 0 13.38 12.18
13-09-05 13.36 13.36 13.36 0 13.36 12.16
13-09-04 13.38 13.38 13.38 0 13.38 12.18
13-09-03 13.38 13.38 13.38 0 13.38 12.18
Date Open High Low Vol Cls adjCls
13-08-30 13.44 13.44 13.44 0 13.44 12.24
13-08-29 13.45 13.45 13.45 0 13.45 12.20
13-08-28 13.48 13.48 13.48 0 13.48 12.23
13-08-27 13.51 13.51 13.51 0 13.51 12.26
13-08-26 13.51 13.51 13.51 0 13.51 12.26
13-08-23 13.53 13.53 13.53 0 13.53 12.27
13-08-22 13.53 13.53 13.53 0 13.53 12.27
13-08-21 13.55 13.55 13.55 0 13.55 12.29
13-08-20 13.57 13.57 13.57 0 13.57 12.31
Date Open High Low Vol Cls adjCls
13-08-19 13.62 13.62 13.62 0 13.62 12.36
13-08-16 13.69 13.69 13.69 0 13.69 12.42
13-08-15 13.74 13.74 13.74 0 13.74 12.47
13-08-14 13.81 13.81 13.81 0 13.81 12.53
13-08-13 13.86 13.86 13.86 0 13.86 12.57
13-08-12 13.90 13.90 13.90 0 13.90 12.61
13-08-09 13.90 13.90 13.90 0 13.90 12.61
13-08-08 13.91 13.91 13.91 0 13.91 12.62
13-08-07 13.91 13.91 13.91 0 13.91 12.62
Date Open High Low Vol Cls adjCls
13-08-06 13.91 13.91 13.91 0 13.91 12.62
13-08-05 13.92 13.92 13.92 0 13.92 12.63
13-08-02 13.92 13.92 13.92 0 13.92 12.63
13-08-01 13.94 13.94 13.94 0 13.94 12.65
13-07-31 13.97 13.97 13.97 0 13.97 12.67
13-07-30 13.99 13.99 13.99 0 13.99 12.65
13-07-29 13.98 13.98 13.98 0 13.98 12.64
13-07-26 13.98 13.98 13.98 0 13.98 12.64
13-07-25 13.95 13.95 13.95 0 13.95 12.61
Date Open High Low Vol Cls adjCls
13-07-24 13.99 13.99 13.99 0 13.99 12.65
13-07-23 14.04 14.04 14.04 0 14.04 12.69
13-07-22 14.09 14.09 14.09 0 14.09 12.74
13-07-19 14.10 14.10 14.10 0 14.10 12.75
13-07-18 14.13 14.13 14.13 0 14.13 12.77
13-07-17 14.13 14.13 14.13 0 14.13 12.77
13-07-16 14.13 14.13 14.13 0 14.13 12.77
13-07-15 14.13 14.13 14.13 0 14.13 12.77
13-07-12 14.13 14.13 14.13 0 14.13 12.77
Date Open High Low Vol Cls adjCls
13-07-11 14.13 14.13 14.13 0 14.13 12.77
13-07-10 14.11 14.11 14.11 0 14.11 12.76
13-07-09 14.14 14.14 14.14 0 14.14 12.78
13-07-08 14.17 14.17 14.17 0 14.17 12.81
13-07-05 14.19 14.19 14.19 0 14.19 12.83
13-07-03 14.25 14.25 14.25 0 14.25 12.88
13-07-02 14.25 14.25 14.25 0 14.25 12.88
13-07-01 14.23 14.23 14.23 0 14.23 12.87
13-06-28 14.23 14.23 14.23 0 14.23 12.87
Date Open High Low Vol Cls adjCls
13-06-27 14.20 14.20 14.20 0 14.20 12.80
13-06-26 14.17 14.17 14.17 0 14.17 12.77
13-06-25 14.04 14.04 14.04 0 14.04 12.65
13-06-24 14.03 14.03 14.03 0 14.03 12.65
13-06-21 14.25 14.25 14.25 0 14.25 12.84
13-06-20 14.47 14.47 14.47 0 14.47 13.04
13-06-19 14.66 14.66 14.66 0 14.66 13.21
13-06-18 14.70 14.70 14.70 0 14.70 13.25
13-06-17 14.70 14.70 14.70 0 14.70 13.25
Date Open High Low Vol Cls adjCls
13-06-14 14.73 14.73 14.73 0 14.73 13.28
13-06-13 14.74 14.74 14.74 0 14.74 13.29
13-06-12 14.81 14.81 14.81 0 14.81 13.35
13-06-11 14.85 14.85 14.85 0 14.85 13.38
13-06-10 14.91 14.91 14.91 0 14.91 13.44
13-06-07 14.95 14.95 14.95 0 14.95 13.47
13-06-06 14.98 14.98 14.98 0 14.98 13.50
13-06-05 14.99 14.99 14.99 0 14.99 13.51
13-06-04 15.00 15.00 15.00 0 15.00 13.52
Date Open High Low Vol Cls adjCls
13-06-03 15.03 15.03 15.03 0 15.03 13.55
13-05-31 15.03 15.03 15.03 0 15.03 13.55
13-05-30 15.05 15.05 15.05 0 15.05 13.52
13-05-29 15.07 15.07 15.07 0 15.07 13.54
13-05-28 15.10 15.10 15.10 0 15.10 13.57
13-05-24 15.12 15.12 15.12 0 15.12 13.59
13-05-23 15.12 15.12 15.12 0 15.12 13.59
13-05-22 15.15 15.15 15.15 0 15.15 13.61
13-05-21 15.15 15.15 15.15 0 15.15 13.61
Date Open High Low Vol Cls adjCls
13-05-20 15.16 15.16 15.16 0 15.16 13.62
13-05-17 15.17 15.17 15.17 0 15.17 13.63
13-05-16 15.16 15.16 15.16 0 15.16 13.62
13-05-15 15.15 15.15 15.15 0 15.15 13.61
13-05-14 15.15 15.15 15.15 0 15.15 13.61
13-05-13 15.15 15.15 15.15 0 15.15 13.61
13-05-10 15.15 15.15 15.15 0 15.15 13.61
13-05-09 15.15 15.15 15.15 0 15.15 13.61
13-05-08 15.15 15.15 15.15 0 15.15 13.61
Date Open High Low Vol Cls adjCls
13-05-07 15.15 15.15 15.15 0 15.15 13.61
13-05-06 15.15 15.15 15.15 0 15.15 13.61
13-05-03 15.15 15.15 15.15 0 15.15 13.61
13-05-02 15.14 15.14 15.14 0 15.14 13.61
13-05-01 15.15 15.15 15.15 0 15.15 13.61
13-04-30 15.13 15.13 15.13 0 15.13 13.60
13-04-29 15.11 15.11 15.11 0 15.11 13.54
13-04-26 15.11 15.11 15.11 0 15.11 13.54
13-04-25 15.10 15.10 15.10 0 15.10 13.53
Date Open High Low Vol Cls adjCls
13-04-24 15.10 15.10 15.10 0 15.10 13.53
13-04-23 15.10 15.10 15.10 0 15.10 13.53
13-04-22 15.11 15.11 15.11 0 15.11 13.54
13-04-19 15.11 15.11 15.11 0 15.11 13.54
13-04-18 15.11 15.11 15.11 0 15.11 13.54
13-04-17 15.12 15.12 15.12 0 15.12 13.55
13-04-16 15.11 15.11 15.11 0 15.11 13.54
13-04-15 15.11 15.11 15.11 0 15.11 13.54
13-04-12 15.11 15.11 15.11 0 15.11 13.54
Date Open High Low Vol Cls adjCls
13-04-11 15.10 15.10 15.10 0 15.10 13.53
13-04-10 15.11 15.11 15.11 0 15.11 13.54
13-04-09 15.10 15.10 15.10 0 15.10 13.53
13-04-08 15.11 15.11 15.11 0 15.11 13.54
13-04-05 15.10 15.10 15.10 0 15.10 13.53
13-04-04 15.08 15.08 15.08 0 15.08 13.51
13-04-03 15.07 15.07 15.07 0 15.07 13.50
13-04-02 15.07 15.07 15.07 0 15.07 13.50
13-04-01 15.07 15.07 15.07 0 15.07 13.50
Date Open High Low Vol Cls adjCls
13-03-28 15.06 15.06 15.06 0 15.06 13.50
13-03-27 15.07 15.07 15.07 0 15.07 13.46
13-03-26 15.07 15.07 15.07 0 15.07 13.46
13-03-25 15.08 15.08 15.08 0 15.08 13.47
13-03-22 15.09 15.09 15.09 0 15.09 13.48
13-03-21 15.09 15.09 15.09 0 15.09 13.48
13-03-20 15.09 15.09 15.09 0 15.09 13.48
13-03-19 15.10 15.10 15.10 0 15.10 13.49
13-03-18 15.09 15.09 15.09 0 15.09 13.48
Date Open High Low Vol Cls adjCls
13-03-15 15.09 15.09 15.09 0 15.09 13.48
13-03-14 15.10 15.10 15.10 0 15.10 13.49
13-03-13 15.10 15.10 15.10 0 15.10 13.49
13-03-12 15.11 15.11 15.11 0 15.11 13.50
13-03-11 15.12 15.12 15.12 0 15.12 13.51
13-03-08 15.11 15.11 15.11 0 15.11 13.50
13-03-07 15.15 15.15 15.15 0 15.15 13.54
13-03-06 15.15 15.15 15.15 0 15.15 13.54
13-03-05 15.17 15.17 15.17 0 15.17 13.55
Date Open High Low Vol Cls adjCls
13-03-04 15.18 15.18 15.18 0 15.18 13.56
13-03-01 15.18 15.18 15.18 0 15.18 13.56
13-02-28 15.18 15.18 15.18 0 15.18 13.56
13-02-27 15.17 15.17 15.17 0 15.17 13.52
13-02-26 15.17 15.17 15.17 0 15.17 13.52
13-02-25 15.15 15.15 15.15 0 15.15 13.50
13-02-22 15.16 15.16 15.16 0 15.16 13.51
13-02-21 15.16 15.16 15.16 0 15.16 13.51
13-02-20 15.16 15.16 15.16 0 15.16 13.51
Date Open High Low Vol Cls adjCls
13-02-19 15.17 15.17 15.17 0 15.17 13.52
13-02-15 15.17 15.17 15.17 0 15.17 13.52
13-02-14 15.17 15.17 15.17 0 15.17 13.52
13-02-13 15.16 15.16 15.16 0 15.16 13.51
13-02-12 15.18 15.18 15.18 0 15.18 13.53
13-02-11 15.17 15.17 15.17 0 15.17 13.52
13-02-08 15.17 15.17 15.17 0 15.17 13.52
13-02-07 15.16 15.16 15.16 0 15.16 13.51
13-02-06 15.16 15.16 15.16 0 15.16 13.51
Date Open High Low Vol Cls adjCls
13-02-05 15.16 15.16 15.16 0 15.16 13.51
13-02-04 15.16 15.16 15.16 0 15.16 13.51
13-02-01 15.16 15.16 15.16 0 15.16 13.51
13-01-31 15.15 15.15 15.15 0 15.15 13.50
13-01-30 15.15 15.15 15.15 0 15.15 13.46
13-01-29 15.15 15.15 15.15 0 15.15 13.46
13-01-28 15.15 15.15 15.15 0 15.15 13.46
13-01-25 15.16 15.16 15.16 0 15.16 13.47
13-01-24 15.17 15.17 15.17 0 15.17 13.48
Date Open High Low Vol Cls adjCls
13-01-23 15.17 15.17 15.17 0 15.17 13.48
13-01-22 15.16 15.16 15.16 0 15.16 13.47
13-01-18 15.16 15.16 15.16 0 15.16 13.47
13-01-17 15.16 15.16 15.16 0 15.16 13.47
13-01-16 15.16 15.16 15.16 0 15.16 13.47
13-01-15 15.14 15.14 15.14 0 15.14 13.45
13-01-14 15.13 15.13 15.13 0 15.13 13.44
13-01-11 15.12 15.12 15.12 0 15.12 13.43
13-01-10 15.11 15.11 15.11 0 15.11 13.42
Date Open High Low Vol Cls adjCls
13-01-09 15.10 15.10 15.10 0 15.10 13.41
13-01-08 15.07 15.07 15.07 0 15.07 13.39
13-01-07 15.04 15.04 15.04 0 15.04 13.36
13-01-04 15.06 15.06 15.06 0 15.06 13.38
13-01-03 15.07 15.07 15.07 0 15.07 13.39
13-01-02 15.07 15.07 15.07 0 15.07 13.39
12-12-31 15.07 15.07 15.07 0 15.07 13.39
12-12-28 15.07 15.07 15.07 0 15.07 13.35
12-12-27 15.07 15.07 15.07 0 15.07 13.35
Date Open High Low Vol Cls adjCls
12-12-26 15.08 15.08 15.08 0 15.08 13.36
12-12-24 15.08 15.08 15.08 0 15.08 13.36
12-12-21 15.08 15.08 15.08 0 15.08 13.36
12-12-20 15.07 15.07 15.07 0 15.07 13.35
12-12-19 15.07 15.07 15.07 0 15.07 13.35
12-12-18 15.07 15.07 15.07 0 15.07 13.35
12-12-17 15.14 15.14 15.14 0 15.14 13.41
12-12-14 15.22 15.22 15.22 0 15.22 13.48
12-12-13 15.26 15.26 15.26 0 15.26 13.52
Date Open High Low Vol Cls adjCls
12-12-12 15.29 15.29 15.29 0 15.29 13.54
12-12-11 15.30 15.30 15.30 0 15.30 13.55
12-12-10 15.31 15.31 15.31 0 15.31 13.56
12-12-07 15.30 15.30 15.30 0 15.30 13.55
12-12-06 15.29 15.29 15.29 0 15.29 13.54
12-12-05 15.30 15.30 15.30 0 15.30 13.55
12-12-04 15.29 15.29 15.29 0 15.29 13.54
12-12-03 15.29 15.29 15.29 0 15.29 13.54
12-11-30 15.29 15.29 15.29 0 15.29 13.54
Date Open High Low Vol Cls adjCls
12-11-29 15.28 15.28 15.28 0 15.28 13.49
12-11-28 15.28 15.28 15.28 0 15.28 13.49
12-11-27 15.28 15.28 15.28 0 15.28 13.49
12-11-26 15.26 15.26 15.26 0 15.26 13.48
12-11-23 15.24 15.24 15.24 0 15.24 13.46
12-11-21 15.24 15.24 15.24 0 15.24 13.46
12-11-20 15.23 15.23 15.23 0 15.23 13.45
12-11-19 15.22 15.22 15.22 0 15.22 13.44
12-11-16 15.21 15.21 15.21 0 15.21 13.43
Date Open High Low Vol Cls adjCls
12-11-15 15.21 15.21 15.21 0 15.21 13.43
12-11-14 15.18 15.18 15.18 0 15.18 13.41
12-11-13 15.15 15.15 15.15 0 15.15 13.38
12-11-12 15.14 15.14 15.14 0 15.14 13.37
12-11-09 15.14 15.14 15.14 0 15.14 13.37
12-11-08 15.14 15.14 15.14 0 15.14 13.37
12-11-07 15.12 15.12 15.12 0 15.12 13.35
12-11-06 15.10 15.10 15.10 0 15.10 13.33
12-11-05 15.12 15.12 15.12 0 15.12 13.35
Date Open High Low Vol Cls adjCls
12-11-02 15.10 15.10 15.10 0 15.10 13.33
12-11-01 15.10 15.10 15.10 0 15.10 13.33
12-10-31 15.11 15.11 15.11 0 15.11 13.34
12-10-26 15.12 15.12 15.12 0 15.12 13.31
12-10-25 15.10 15.10 15.10 0 15.10 13.29
12-10-24 15.10 15.10 15.10 0 15.10 13.29
12-10-23 15.10 15.10 15.10 0 15.10 13.29
12-10-22 15.09 15.09 15.09 0 15.09 13.29
12-10-19 15.09 15.09 15.09 0 15.09 13.29
Date Open High Low Vol Cls adjCls
12-10-18 15.09 15.09 15.09 0 15.09 13.29
12-10-17 15.09 15.09 15.09 0 15.09 13.29
12-10-16 15.08 15.08 15.08 0 15.08 13.28
12-10-15 15.07 15.07 15.07 0 15.07 13.27
12-10-12 15.07 15.07 15.07 0 15.07 13.27
12-10-11 15.06 15.06 15.06 0 15.06 13.26
12-10-10 15.04 15.04 15.04 0 15.04 13.24
12-10-09 15.04 15.04 15.04 0 15.04 13.24
12-10-08 15.00 15.00 15.00 0 15.00 13.21
Date Open High Low Vol Cls adjCls
12-10-05 15.00 15.00 15.00 0 15.00 13.21
12-10-04 15.00 15.00 15.00 0 15.00 13.21
12-10-03 15.00 15.00 15.00 0 15.00 13.21
12-10-02 14.99 14.99 14.99 0 14.99 13.20
12-10-01 14.99 14.99 14.99 0 14.99 13.20
12-09-28 14.98 14.98 14.98 0 14.98 13.19
12-09-27 14.97 14.97 14.97 0 14.97 13.14
12-09-26 14.97 14.97 14.97 0 14.97 13.14
12-09-25 14.95 14.95 14.95 0 14.95 13.12
Date Open High Low Vol Cls adjCls
12-09-24 14.95 14.95 14.95 0 14.95 13.12
12-09-21 14.95 14.95 14.95 0 14.95 13.12
12-09-20 14.94 14.94 14.94 0 14.94 13.11
12-09-19 14.92 14.92 14.92 0 14.92 13.10
12-09-18 14.91 14.91 14.91 0 14.91 13.09
12-09-17 14.89 14.89 14.89 0 14.89 13.07
12-09-14 14.89 14.89 14.89 0 14.89 13.07
12-09-13 14.91 14.91 14.91 0 14.91 13.09
12-09-12 14.91 14.91 14.91 0 14.91 13.09
Date Open High Low Vol Cls adjCls
12-09-11 14.92 14.92 14.92 0 14.92 13.10
12-09-10 14.92 14.92 14.92 0 14.92 13.10
12-09-07 14.93 14.93 14.93 0 14.93 13.11
12-09-06 14.93 14.93 14.93 0 14.93 13.11
12-09-05 14.93 14.93 14.93 0 14.93 13.11
12-09-04 14.93 14.93 14.93 0 14.93 13.11
12-08-31 14.93 14.93 14.93 0 14.93 13.11
12-08-30 14.93 14.93 14.93 0 14.93 13.06
12-08-29 14.93 14.93 14.93 0 14.93 13.06
Date Open High Low Vol Cls adjCls
12-08-28 14.92 14.92 14.92 0 14.92 13.06
12-08-27 14.91 14.91 14.91 0 14.91 13.05
12-08-24 14.92 14.92 14.92 0 14.92 13.06
12-08-23 14.91 14.91 14.91 0 14.91 13.05
12-08-22 14.90 14.90 14.90 0 14.90 13.04
12-08-21 14.90 14.90 14.90 0 14.90 13.04
12-08-20 14.90 14.90 14.90 0 14.90 13.04
12-08-17 14.90 14.90 14.90 0 14.90 13.04
12-08-16 14.90 14.90 14.90 0 14.90 13.04
Date Open High Low Vol Cls adjCls
12-08-15 14.90 14.90 14.90 0 14.90 13.04
12-08-14 14.91 14.91 14.91 0 14.91 13.05
12-08-13 14.91 14.91 14.91 0 14.91 13.05
12-08-10 14.91 14.91 14.91 0 14.91 13.05
12-08-09 14.91 14.91 14.91 0 14.91 13.05
12-08-08 14.91 14.91 14.91 0 14.91 13.05
12-08-07 14.91 14.91 14.91 0 14.91 13.05
12-08-06 14.92 14.92 14.92 0 14.92 13.06
12-08-03 14.92 14.92 14.92 0 14.92 13.06
Date Open High Low Vol Cls adjCls
12-08-02 14.92 14.92 14.92 0 14.92 13.06
12-08-01 14.91 14.91 14.91 0 14.91 13.05
12-07-31 14.91 14.91 14.91 0 14.91 13.05
12-07-30 14.91 14.91 14.91 0 14.91 13.00
12-07-27 14.91 14.91 14.91 0 14.91 13.00
12-07-26 14.91 14.91 14.91 0 14.91 13.00
12-07-25 14.90 14.90 14.90 0 14.90 13.00
12-07-24 14.89 14.89 14.89 0 14.89 12.99
12-07-23 14.88 14.88 14.88 0 14.88 12.98
Date Open High Low Vol Cls adjCls
12-07-20 14.86 14.86 14.86 0 14.86 12.96
12-07-19 14.84 14.84 14.84 0 14.84 12.94
12-07-18 14.83 14.83 14.83 0 14.83 12.93
12-07-17 14.83 14.83 14.83 0 14.83 12.93
12-07-16 14.81 14.81 14.81 0 14.81 12.92
12-07-13 14.80 14.80 14.80 0 14.80 12.91
12-07-12 14.80 14.80 14.80 0 14.80 12.91
12-07-11 14.77 14.77 14.77 0 14.77 12.88
12-07-10 14.75 14.75 14.75 0 14.75 12.86
Date Open High Low Vol Cls adjCls
12-07-09 14.73 14.73 14.73 0 14.73 12.85
12-07-06 14.72 14.72 14.72 0 14.72 12.84
12-07-05 14.71 14.71 14.71 0 14.71 12.83
12-07-03 14.71 14.71 14.71 0 14.71 12.83
12-07-02 14.71 14.71 14.71 0 14.71 12.83
12-06-29 14.70 14.70 14.70 0 14.70 12.82
12-06-28 14.71 14.71 14.71 0 14.71 12.79
12-06-27 14.73 14.73 14.73 0 14.73 12.81
12-06-26 14.72 14.72 14.72 0 14.72 12.80
Date Open High Low Vol Cls adjCls
12-06-25 14.72 14.72 14.72 0 14.72 12.80
12-06-22 14.72 14.72 14.72 0 14.72 12.80
12-06-21 14.73 14.73 14.73 0 14.73 12.81
12-06-20 14.72 14.72 14.72 0 14.72 12.80
12-06-19 14.73 14.73 14.73 0 14.73 12.81
12-06-18 14.72 14.72 14.72 0 14.72 12.80
12-06-15 14.72 14.72 14.72 0 14.72 12.80
12-06-14 14.71 14.71 14.71 0 14.71 12.79
12-06-13 14.71 14.71 14.71 0 14.71 12.79
Date Open High Low Vol Cls adjCls
12-06-12 14.71 14.71 14.71 0 14.71 12.79
12-06-11 14.72 14.72 14.72 0 14.72 12.80
12-06-08 14.72 14.72 14.72 0 14.72 12.80
12-06-07 14.72 14.72 14.72 0 14.72 12.80
12-06-06 14.73 14.73 14.73 0 14.73 12.81
12-06-05 14.75 14.75 14.75 0 14.75 12.82
12-06-04 14.75 14.75 14.75 0 14.75 12.82
12-06-01 14.75 14.75 14.75 0 14.75 12.82
12-05-31 14.74 14.74 14.74 0 14.74 12.81
Date Open High Low Vol Cls adjCls
12-05-30 14.73 14.73 14.73 0 14.73 12.76
12-05-29 14.72 14.72 14.72 0 14.72 12.75
12-05-25 14.72 14.72 14.72 0 14.72 12.75
12-05-24 14.72 14.72 14.72 0 14.72 12.75
12-05-23 14.71 14.71 14.71 0 14.71 12.74
12-05-22 14.71 14.71 14.71 0 14.71 12.74
12-05-21 14.72 14.72 14.72 0 14.72 12.75
12-05-18 14.72 14.72 14.72 0 14.72 12.75
12-05-17 14.72 14.72 14.72 0 14.72 12.75
Date Open High Low Vol Cls adjCls
12-05-16 14.70 14.70 14.70 0 14.70 12.74
12-05-15 14.72 14.72 14.72 0 14.72 12.75
12-05-14 14.72 14.72 14.72 0 14.72 12.75
12-05-11 14.73 14.73 14.73 0 14.73 12.76
12-05-10 14.73 14.73 14.73 0 14.73 12.76
12-05-09 14.73 14.73 14.73 0 14.73 12.76
12-05-08 14.70 14.70 14.70 0 14.70 12.74
12-05-07 14.68 14.68 14.68 0 14.68 12.72
12-05-04 14.67 14.67 14.67 0 14.67 12.71
Date Open High Low Vol Cls adjCls
12-05-03 14.65 14.65 14.65 0 14.65 12.69
12-05-02 14.64 14.64 14.64 0 14.64 12.68
12-05-01 14.63 14.63 14.63 0 14.63 12.67
12-04-30 14.61 14.61 14.61 0 14.61 12.66
12-04-27 14.60 14.60 14.60 0 14.60 12.61
12-04-26 14.60 14.60 14.60 0 14.60 12.61
12-04-25 14.60 14.60 14.60 0 14.60 12.61
12-04-24 14.60 14.60 14.60 0 14.60 12.61
12-04-23 14.59 14.59 14.59 0 14.59 12.60
Date Open High Low Vol Cls adjCls
12-04-20 14.58 14.58 14.58 0 14.58 12.59
12-04-19 14.57 14.57 14.57 0 14.57 12.58
12-04-18 14.56 14.56 14.56 0 14.56 12.57
12-04-17 14.57 14.57 14.57 0 14.57 12.58
12-04-16 14.57 14.57 14.57 0 14.57 12.58
12-04-13 14.57 14.57 14.57 0 14.57 12.58
12-04-12 14.55 14.55 14.55 0 14.55 12.56
12-04-11 14.56 14.56 14.56 0 14.56 12.57
12-04-10 14.56 14.56 14.56 0 14.56 12.57
Date Open High Low Vol Cls adjCls
12-04-09 14.56 14.56 14.56 0 14.56 12.57
12-04-05 14.52 14.52 14.52 0 14.52 12.54
12-04-04 14.51 14.51 14.51 0 14.51 12.53
12-04-03 14.51 14.51 14.51 0 14.51 12.53
12-04-02 14.51 14.51 14.51 0 14.51 12.53
12-03-30 14.51 14.51 14.51 0 14.51 12.53
12-03-29 14.52 14.52 14.52 0 14.52 12.49
12-03-28 14.52 14.52 14.52 0 14.52 12.49
12-03-27 14.51 14.51 14.51 0 14.51 12.48
Date Open High Low Vol Cls adjCls
12-03-26 14.49 14.49 14.49 0 14.49 12.47
12-03-23 14.49 14.49 14.49 0 14.49 12.47
12-03-22 14.46 14.46 14.46 0 14.46 12.44
12-03-21 14.44 14.44 14.44 0 14.44 12.42
12-03-20 14.42 14.42 14.42 0 14.42 12.41
12-03-19 14.44 14.44 14.44 0 14.44 12.42
12-03-16 14.44 14.44 14.44 0 14.44 12.42
12-03-15 14.46 14.46 14.46 0 14.46 12.44
12-03-14 14.47 14.47 14.47 0 14.47 12.45
Date Open High Low Vol Cls adjCls
12-03-13 14.50 14.50 14.50 0 14.50 12.47
12-03-12 14.49 14.49 14.49 0 14.49 12.47
12-03-09 14.49 14.49 14.49 0 14.49 12.47
12-03-08 14.49 14.49 14.49 0 14.49 12.47
12-03-07 14.47 14.47 14.47 0 14.47 12.45
12-03-06 14.47 14.47 14.47 0 14.47 12.45
12-03-05 14.47 14.47 14.47 0 14.47 12.45
12-03-02 14.46 14.46 14.46 0 14.46 12.44
12-03-01 14.46 14.46 14.46 0 14.46 12.44
Date Open High Low Vol Cls adjCls
12-02-29 14.47 14.47 14.47 0 14.47 12.45
12-02-28 14.47 14.47 14.47 0 14.47 12.41
12-02-27 14.45 14.45 14.45 0 14.45 12.39
12-02-24 14.45 14.45 14.45 0 14.45 12.39
12-02-23 14.43 14.43 14.43 0 14.43 12.38
12-02-22 14.43 14.43 14.43 0 14.43 12.38
12-02-21 14.42 14.42 14.42 0 14.42 12.37
12-02-17 14.43 14.43 14.43 0 14.43 12.38
12-02-16 14.42 14.42 14.42 0 14.42 12.37
Date Open High Low Vol Cls adjCls
12-02-15 14.42 14.42 14.42 0 14.42 12.37
12-02-14 14.40 14.40 14.40 0 14.40 12.35
12-02-13 14.39 14.39 14.39 0 14.39 12.34
12-02-10 14.39 14.39 14.39 0 14.39 12.34
12-02-09 14.37 14.37 14.37 0 14.37 12.32
12-02-08 14.38 14.38 14.38 0 14.38 12.33
12-02-07 14.38 14.38 14.38 0 14.38 12.33
12-02-06 14.38 14.38 14.38 0 14.38 12.33
12-02-03 14.38 14.38 14.38 0 14.38 12.33
Date Open High Low Vol Cls adjCls
12-02-02 14.41 14.41 14.41 0 14.41 12.36
12-02-01 14.40 14.40 14.40 0 14.40 12.35
12-01-31 14.40 14.40 14.40 0 14.40 12.35
12-01-30 14.35 14.35 14.35 0 14.35 12.26
12-01-27 14.31 14.31 14.31 0 14.31 12.23
12-01-26 14.29 14.29 14.29 0 14.29 12.21
12-01-25 14.26 14.26 14.26 0 14.26 12.19
12-01-24 14.23 14.23 14.23 0 14.23 12.16
12-01-23 14.23 14.23 14.23 0 14.23 12.16
Date Open High Low Vol Cls adjCls
12-01-20 14.25 14.25 14.25 0 14.25 12.18
12-01-19 14.28 14.28 14.28 0 14.28 12.20
12-01-18 14.30 14.30 14.30 0 14.30 12.22
12-01-17 14.28 14.28 14.28 0 14.28 12.20
12-01-13 14.25 14.25 14.25 0 14.25 12.18
12-01-12 14.19 14.19 14.19 0 14.19 12.13
12-01-11 14.15 14.15 14.15 0 14.15 12.09
12-01-10 14.12 14.12 14.12 0 14.12 12.07
12-01-09 14.08 14.08 14.08 0 14.08 12.03
Date Open High Low Vol Cls adjCls
12-01-06 14.05 14.05 14.05 0 14.05 12.01
12-01-05 13.99 13.99 13.99 0 13.99 11.96
12-01-04 13.98 13.98 13.98 0 13.98 11.95
12-01-03 13.96 13.96 13.96 0 13.96 11.93
11-12-30 13.95 13.95 13.95 0 13.95 11.92
11-12-29 13.94 13.94 13.94 0 13.94 11.87
11-12-28 13.92 13.92 13.92 0 13.92 11.85
11-12-27 13.89 13.89 13.89 0 13.89 11.83
11-12-23 13.90 13.90 13.90 0 13.90 11.83
Date Open High Low Vol Cls adjCls
11-12-22 13.90 13.90 13.90 0 13.90 11.83
11-12-21 13.88 13.88 13.88 0 13.88 11.82
11-12-20 13.88 13.88 13.88 0 13.88 11.82
11-12-19 13.87 13.87 13.87 0 13.87 11.81
11-12-16 13.87 13.87 13.87 0 13.87 11.81
11-12-15 13.87 13.87 13.87 0 13.87 11.81
11-12-14 13.86 13.86 13.86 0 13.86 11.80
11-12-13 13.85 13.85 13.85 0 13.85 11.79
11-12-12 13.85 13.85 13.85 0 13.85 11.79
Date Open High Low Vol Cls adjCls
11-12-09 13.85 13.85 13.85 0 13.85 11.79
11-12-08 13.85 13.85 13.85 0 13.85 11.79
11-12-07 13.86 13.86 13.86 0 13.86 11.80
11-12-06 13.84 13.84 13.84 0 13.84 11.78
11-12-05 13.79 13.79 13.79 0 13.79 11.74
11-12-02 13.78 13.78 13.78 0 13.78 11.73
11-12-01 13.77 13.77 13.77 0 13.77 11.72
11-11-30 13.76 13.76 13.76 0 13.76 11.71
11-11-29 13.76 13.76 13.76 0 13.76 11.67
Date Open High Low Vol Cls adjCls
11-11-28 13.76 13.76 13.76 0 13.76 11.67
11-11-25 13.77 13.77 13.77 0 13.77 11.68
11-11-23 13.77 13.77 13.77 0 13.77 11.68
11-11-22 13.77 13.77 13.77 0 13.77 11.68
11-11-21 13.77 13.77 13.77 0 13.77 11.68
11-11-18 13.76 13.76 13.76 0 13.76 11.67
11-11-17 13.75 13.75 13.75 0 13.75 11.66
11-11-16 13.76 13.76 13.76 0 13.76 11.67
11-11-15 13.76 13.76 13.76 0 13.76 11.67
Date Open High Low Vol Cls adjCls
11-11-14 13.78 13.78 13.78 0 13.78 11.69
11-11-11 13.80 13.80 13.80 0 13.80 11.71
11-11-10 13.80 13.80 13.80 0 13.80 11.71
11-11-09 13.79 13.79 13.79 0 13.79 11.70
11-11-08 13.78 13.78 13.78 0 13.78 11.69
11-11-07 13.77 13.77 13.77 0 13.77 11.68
11-11-04 13.77 13.77 13.77 0 13.77 11.68
11-11-03 13.80 13.80 13.80 0 13.80 11.71
11-11-02 13.81 13.81 13.81 0 13.81 11.71
Date Open High Low Vol Cls adjCls
11-11-01 13.81 13.81 13.81 0 13.81 11.71
11-10-31 13.78 13.78 13.78 0 13.78 11.69
11-10-28 13.76 13.76 13.76 0 13.76 11.63
11-10-27 13.75 13.75 13.75 0 13.75 11.62
11-10-26 13.76 13.76 13.76 0 13.76 11.63
11-10-25 13.75 13.75 13.75 0 13.75 11.62
11-10-24 13.74 13.74 13.74 0 13.74 11.61
11-10-21 13.75 13.75 13.75 0 13.75 11.62
11-10-20 13.74 13.74 13.74 0 13.74 11.61
Date Open High Low Vol Cls adjCls
11-10-19 13.73 13.73 13.73 0 13.73 11.60
11-10-18 13.72 13.72 13.72 0 13.72 11.60
11-10-17 13.69 13.69 13.69 0 13.69 11.57
11-10-14 13.67 13.67 13.67 0 13.67 11.55
11-10-13 13.67 13.67 13.67 0 13.67 11.55
11-10-12 13.67 13.67 13.67 0 13.67 11.55
11-10-11 13.67 13.67 13.67 0 13.67 11.55
11-10-10 13.68 13.68 13.68 0 13.68 11.56
11-10-07 13.67 13.67 13.67 0 13.67 11.55
Date Open High Low Vol Cls adjCls
11-10-06 13.66 13.66 13.66 0 13.66 11.54
11-10-05 13.69 13.69 13.69 0 13.69 11.57
11-10-04 13.73 13.73 13.73 0 13.73 11.60
11-10-03 13.74 13.74 13.74 0 13.74 11.61
11-09-30 13.76 13.76 13.76 0 13.76 11.63
11-09-29 13.76 13.76 13.76 0 13.76 11.59
11-09-28 13.75 13.75 13.75 0 13.75 11.58
11-09-27 13.78 13.78 13.78 0 13.78 11.60
11-09-26 13.80 13.80 13.80 0 13.80 11.62
Date Open High Low Vol Cls adjCls
11-09-23 13.80 13.80 13.80 0 13.80 11.62
11-09-22 13.79 13.79 13.79 0 13.79 11.61
11-09-21 13.69 13.69 13.69 0 13.69 11.53
11-09-20 13.67 13.67 13.67 0 13.67 11.51
11-09-19 13.65 13.65 13.65 0 13.65 11.49
11-09-16 13.64 13.64 13.64 0 13.64 11.48
11-09-15 13.63 13.63 13.63 0 13.63 11.48
11-09-14 13.62 13.62 13.62 0 13.62 11.47
11-09-13 13.62 13.62 13.62 0 13.62 11.47
Date Open High Low Vol Cls adjCls
11-09-12 13.63 13.63 13.63 0 13.63 11.48
11-09-09 13.63 13.63 13.63 0 13.63 11.48
11-09-08 13.61 13.61 13.61 0 13.61 11.46
11-09-07 13.61 13.61 13.61 0 13.61 11.46
11-09-06 13.61 13.61 13.61 0 13.61 11.46
11-09-02 13.60 13.60 13.60 0 13.60 11.45
11-09-01 13.56 13.56 13.56 0 13.56 11.42
11-08-31 13.54 13.54 13.54 0 13.54 11.40
11-08-30 13.53 13.53 13.53 0 13.53 11.35
Date Open High Low Vol Cls adjCls
11-08-29 13.52 13.52 13.52 0 13.52 11.34
11-08-26 13.53 13.53 13.53 0 13.53 11.35
11-08-25 13.52 13.52 13.52 0 13.52 11.34
11-08-24 13.52 13.52 13.52 0 13.52 11.34
11-08-23 13.54 13.54 13.54 0 13.54 11.36
11-08-22 13.55 13.55 13.55 0 13.55 11.36
11-08-19 13.55 13.55 13.55 0 13.55 11.36
11-08-18 13.55 13.55 13.55 0 13.55 11.36
11-08-17 13.53 13.53 13.53 0 13.53 11.35
Date Open High Low Vol Cls adjCls
11-08-16 13.51 13.51 13.51 0 13.51 11.33
11-08-15 13.52 13.52 13.52 0 13.52 11.34
11-08-12 13.51 13.51 13.51 0 13.51 11.33
11-08-11 13.56 13.56 13.56 0 13.56 11.37
11-08-10 13.60 13.60 13.60 0 13.60 11.41
11-08-09 13.60 13.60 13.60 0 13.60 11.41
11-08-08 13.63 13.63 13.63 0 13.63 11.43
11-08-05 13.70 13.70 13.70 0 13.70 11.49
11-08-04 13.71 13.71 13.71 0 13.71 11.50
Date Open High Low Vol Cls adjCls
11-08-03 13.66 13.66 13.66 0 13.66 11.46
11-08-02 13.62 13.62 13.62 0 13.62 11.42
11-08-01 13.58 13.58 13.58 0 13.58 11.39
11-07-29 13.55 13.55 13.55 0 13.55 11.36
11-07-28 13.52 13.52 13.52 0 13.52 11.29
11-07-27 13.51 13.51 13.51 0 13.51 11.28
11-07-26 13.53 13.53 13.53 0 13.53 11.30
11-07-25 13.53 13.53 13.53 0 13.53 11.30
11-07-22 13.53 13.53 13.53 0 13.53 11.30
Date Open High Low Vol Cls adjCls
11-07-21 13.52 13.52 13.52 0 13.52 11.29
11-07-20 13.49 13.49 13.49 0 13.49 11.27
11-07-19 13.46 13.46 13.46 0 13.46 11.24
11-07-18 13.46 13.46 13.46 0 13.46 11.24
11-07-15 13.46 13.46 13.46 0 13.46 11.24
11-07-14 13.46 13.46 13.46 0 13.46 11.24
11-07-13 13.44 13.44 13.44 0 13.44 11.23
11-07-12 13.44 13.44 13.44 0 13.44 11.23
11-07-11 13.42 13.42 13.42 0 13.42 11.21
Date Open High Low Vol Cls adjCls
11-07-08 13.41 13.41 13.41 0 13.41 11.20
11-07-07 13.38 13.38 13.38 0 13.38 11.18
11-07-06 13.40 13.40 13.40 0 13.40 11.19
11-07-05 13.39 13.39 13.39 0 13.39 11.18
11-07-01 13.40 13.40 13.40 0 13.40 11.19
11-06-30 13.40 13.40 13.40 0 13.40 11.19
11-06-29 13.41 13.41 13.41 0 13.41 11.16
11-06-28 13.42 13.42 13.42 0 13.42 11.16
11-06-27 13.44 13.44 13.44 0 13.44 11.18
Date Open High Low Vol Cls adjCls
11-06-24 13.43 13.43 13.43 0 13.43 11.17
11-06-23 13.43 13.43 13.43 0 13.43 11.17
11-06-22 13.42 13.42 13.42 0 13.42 11.16
11-06-21 13.42 13.42 13.42 0 13.42 11.16
11-06-20 13.40 13.40 13.40 0 13.40 11.15
11-06-17 13.40 13.40 13.40 0 13.40 11.15
11-06-16 13.40 13.40 13.40 0 13.40 11.15
11-06-15 13.38 13.38 13.38 0 13.38 11.13
11-06-14 13.38 13.38 13.38 0 13.38 11.13
Date Open High Low Vol Cls adjCls
11-06-13 13.38 13.38 13.38 0 13.38 11.13
11-06-10 13.37 13.37 13.37 0 13.37 11.12
11-06-09 13.37 13.37 13.37 0 13.37 11.12
11-06-08 13.36 13.36 13.36 0 13.36 11.11
11-06-07 13.33 13.33 13.33 0 13.33 11.09
11-06-06 13.34 13.34 13.34 0 13.34 11.10
11-06-03 13.34 13.34 13.34 0 13.34 11.10
11-06-02 13.31 13.31 13.31 0 13.31 11.07
11-06-01 13.31 13.31 13.31 0 13.31 11.07
Date Open High Low Vol Cls adjCls
11-05-31 13.29 13.29 13.29 0 13.29 11.06
11-05-27 13.28 13.28 13.28 0 13.28 11.00
11-05-26 13.26 13.26 13.26 0 13.26 10.98
11-05-25 13.26 13.26 13.26 0 13.26 10.98
11-05-24 13.26 13.26 13.26 0 13.26 10.98
11-05-23 13.26 13.26 13.26 0 13.26 10.98
11-05-20 13.26 13.26 13.26 0 13.26 10.98
11-05-19 13.26 13.26 13.26 0 13.26 10.98
11-05-18 13.25 13.25 13.25 0 13.25 10.98
Date Open High Low Vol Cls adjCls
11-05-17 13.23 13.23 13.23 0 13.23 10.96
11-05-16 13.17 13.17 13.17 0 13.17 10.91
11-05-13 13.16 13.16 13.16 0 13.16 10.90
11-05-12 13.14 13.14 13.14 0 13.14 10.89
11-05-11 13.12 13.12 13.12 0 13.12 10.87
11-05-10 13.10 13.10 13.10 0 13.10 10.85
11-05-09 13.10 13.10 13.10 0 13.10 10.85
11-05-06 13.09 13.09 13.09 0 13.09 10.84
11-05-05 13.09 13.09 13.09 0 13.09 10.84
Date Open High Low Vol Cls adjCls
11-05-04 13.05 13.05 13.05 0 13.05 10.81
11-05-03 13.02 13.02 13.02 0 13.02 10.79
11-05-02 13.01 13.01 13.01 0 13.01 10.78
11-04-29 13.01 13.01 13.01 0 13.01 10.78
11-04-28 13.00 13.00 13.00 0 13.00 10.72
11-04-27 12.98 12.98 12.98 0 12.98 10.71
11-04-26 12.98 12.98 12.98 0 12.98 10.71
11-04-25 12.95 12.95 12.95 0 12.95 10.68
11-04-21 12.95 12.95 12.95 0 12.95 10.68
Date Open High Low Vol Cls adjCls
11-04-20 12.94 12.94 12.94 0 12.94 10.68
11-04-19 12.93 12.93 12.93 0 12.93 10.67
11-04-18 12.92 12.92 12.92 0 12.92 10.66
11-04-15 12.91 12.91 12.91 0 12.91 10.65
11-04-14 12.91 12.91 12.91 0 12.91 10.65
11-04-13 12.89 12.89 12.89 0 12.89 10.63
11-04-12 12.89 12.89 12.89 0 12.89 10.63
11-04-11 12.88 12.88 12.88 0 12.88 10.63
11-04-08 12.88 12.88 12.88 0 12.88 10.63
Date Open High Low Vol Cls adjCls
11-04-07 12.90 12.90 12.90 0 12.90 10.64
11-04-06 12.89 12.89 12.89 0 12.89 10.63
11-04-05 12.92 12.92 12.92 0 12.92 10.66
11-04-04 12.91 12.91 12.91 0 12.91 10.65
11-04-01 12.93 12.93 12.93 0 12.93 10.67
11-03-31 12.94 12.94 12.94 0 12.94 10.68
11-03-30 12.95 12.95 12.95 0 12.95 10.64
11-03-29 12.96 12.96 12.96 0 12.96 10.65
11-03-28 12.99 12.99 12.99 0 12.99 10.67
Date Open High Low Vol Cls adjCls
11-03-25 13.01 13.01 13.01 0 13.01 10.69
11-03-24 13.01 13.01 13.01 0 13.01 10.69
11-03-23 13.04 13.04 13.04 0 13.04 10.71
11-03-22 13.04 13.04 13.04 0 13.04 10.71
11-03-21 13.04 13.04 13.04 0 13.04 10.71
11-03-18 13.06 13.06 13.06 0 13.06 10.73
11-03-17 13.06 13.06 13.06 0 13.06 10.73
11-03-16 13.06 13.06 13.06 0 13.06 10.73
11-03-15 13.03 13.03 13.03 0 13.03 10.70
Date Open High Low Vol Cls adjCls
11-03-14 13.00 13.00 13.00 0 13.00 10.68
11-03-11 12.99 12.99 12.99 0 12.99 10.67
11-03-10 13.00 13.00 13.00 0 13.00 10.68
11-03-09 12.98 12.98 12.98 0 12.98 10.66
11-03-08 12.99 12.99 12.99 0 12.99 10.67
11-03-07 12.99 12.99 12.99 0 12.99 10.67
11-03-04 13.00 13.00 13.00 0 13.00 10.68
11-03-03 13.01 13.01 13.01 0 13.01 10.69
11-03-02 13.04 13.04 13.04 0 13.04 10.71
Date Open High Low Vol Cls adjCls
11-03-01 13.04 13.04 13.04 0 13.04 10.71
11-02-28 13.05 13.05 13.05 0 13.05 10.72
11-02-25 13.06 13.06 13.06 0 13.06 10.69
11-02-24 13.05 13.05 13.05 0 13.05 10.68
11-02-23 13.02 13.02 13.02 0 13.02 10.65
11-02-22 13.00 13.00 13.00 0 13.00 10.64
11-02-18 12.98 12.98 12.98 0 12.98 10.62
11-02-17 12.96 12.96 12.96 0 12.96 10.61
11-02-16 12.94 12.94 12.94 0 12.94 10.59
Date Open High Low Vol Cls adjCls
11-02-15 12.92 12.92 12.92 0 12.92 10.57
11-02-14 12.89 12.89 12.89 0 12.89 10.55
11-02-11 12.89 12.89 12.89 0 12.89 10.55
11-02-10 12.87 12.87 12.87 0 12.87 10.53
11-02-09 12.87 12.87 12.87 0 12.87 10.53
11-02-08 12.86 12.86 12.86 0 12.86 10.52
11-02-07 12.89 12.89 12.89 0 12.89 10.55
11-02-04 12.89 12.89 12.89 0 12.89 10.55
11-02-03 12.92 12.92 12.92 0 12.92 10.57
Date Open High Low Vol Cls adjCls
11-02-02 12.93 12.93 12.93 0 12.93 10.58
11-02-01 12.92 12.92 12.92 0 12.92 10.57
11-01-31 12.95 12.95 12.95 0 12.95 10.60
11-01-28 12.94 12.94 12.94 0 12.94 10.54
11-01-27 12.92 12.92 12.92 0 12.92 10.53
11-01-26 12.91 12.91 12.91 0 12.91 10.52
11-01-25 12.91 12.91 12.91 0 12.91 10.52
11-01-24 12.86 12.86 12.86 0 12.86 10.48
11-01-21 12.84 12.84 12.84 0 12.84 10.46
Date Open High Low Vol Cls adjCls
11-01-20 12.79 12.79 12.79 0 12.79 10.42
11-01-19 12.78 12.78 12.78 0 12.78 10.41
11-01-18 12.75 12.75 12.75 0 12.75 10.39
11-01-14 12.76 12.76 12.76 0 12.76 10.40
11-01-13 12.84 12.84 12.84 0 12.84 10.46
11-01-12 12.99 12.99 12.99 0 12.99 10.58
11-01-11 13.09 13.09 13.09 0 13.09 10.66
11-01-10 13.14 13.14 13.14 0 13.14 10.71
11-01-07 13.17 13.17 13.17 0 13.17 10.73
Date Open High Low Vol Cls adjCls
11-01-06 13.18 13.18 13.18 0 13.18 10.74
11-01-05 13.21 13.21 13.21 0 13.21 10.76
11-01-04 13.22 13.22 13.22 0 13.22 10.77
11-01-03 13.22 13.22 13.22 0 13.22 10.77
10-12-31 13.22 13.22 13.22 0 13.22 10.77
10-12-30 13.22 13.22 13.22 0 13.22 10.72
10-12-29 13.22 13.22 13.22 0 13.22 10.72
10-12-28 13.22 13.22 13.22 0 13.22 10.72
10-12-27 13.24 13.24 13.24 0 13.24 10.74
Date Open High Low Vol Cls adjCls
10-12-23 13.25 13.25 13.25 0 13.25 10.75
10-12-22 13.25 13.25 13.25 0 13.25 10.75
10-12-21 13.25 13.25 13.25 0 13.25 10.75
10-12-20 13.25 13.25 13.25 0 13.25 10.75
10-12-17 13.24 13.24 13.24 0 13.24 10.74
10-12-16 13.17 13.17 13.17 0 13.17 10.68
10-12-15 13.14 13.14 13.14 0 13.14 10.66
10-12-14 13.16 13.16 13.16 0 13.16 10.68
10-12-13 13.30 13.30 13.30 0 13.30 10.79
Date Open High Low Vol Cls adjCls
10-12-10 13.36 13.36 13.36 0 13.36 10.84
10-12-09 13.39 13.39 13.39 0 13.39 10.86
10-12-08 13.39 13.39 13.39 0 13.39 10.86
10-12-07 13.52 13.52 13.52 0 13.52 10.97
10-12-06 13.57 13.57 13.57 0 13.57 11.01
10-12-03 13.58 13.58 13.58 0 13.58 11.02
10-12-02 13.58 13.58 13.58 0 13.58 11.02
10-12-01 13.59 13.59 13.59 0 13.59 11.03
10-11-30 13.59 13.59 13.59 0 13.59 11.03
Date Open High Low Vol Cls adjCls
10-11-29 13.57 13.57 13.57 0 13.57 10.97
10-11-26 13.56 13.56 13.56 0 13.56 10.96
10-11-24 13.56 13.56 13.56 0 13.56 10.96
10-11-23 13.56 13.56 13.56 0 13.56 10.96
10-11-22 13.53 13.53 13.53 0 13.53 10.93
10-11-19 13.51 13.51 13.51 0 13.51 10.92
10-11-18 13.46 13.46 13.46 0 13.46 10.88
10-11-17 13.44 13.44 13.44 0 13.44 10.86
10-11-16 13.67 13.67 13.67 0 13.67 11.05
Date Open High Low Vol Cls adjCls
10-11-15 13.87 13.87 13.87 0 13.87 11.21
10-11-12 13.98 13.98 13.98 0 13.98 11.30
10-11-11 14.00 14.00 14.00 0 14.00 11.31
10-11-10 13.99 13.99 13.99 0 13.99 11.31
10-11-09 14.03 14.03 14.03 0 14.03 11.34
10-11-08 14.10 14.10 14.10 0 14.10 11.39
10-11-05 14.11 14.11 14.11 0 14.11 11.40
10-11-04 14.10 14.10 14.10 0 14.10 11.39
10-11-03 14.11 14.11 14.11 0 14.11 11.40
Date Open High Low Vol Cls adjCls
10-11-02 14.10 14.10 14.10 0 14.10 11.39
10-11-01 14.13 14.13 14.13 0 14.13 11.42
10-10-29 14.12 14.12 14.12 0 14.12 11.41
10-10-28 14.13 14.13 14.13 0 14.13 11.38
10-10-27 14.13 14.13 14.13 0 14.13 11.38
10-10-26 14.15 14.15 14.15 0 14.15 11.39
10-10-25 14.15 14.15 14.15 0 14.15 11.39
10-10-22 14.16 14.16 14.16 0 14.16 11.40
10-10-21 14.16 14.16 14.16 0 14.16 11.40
Date Open High Low Vol Cls adjCls
10-10-20 14.14 14.14 14.14 0 14.14 11.38
10-10-19 14.13 14.13 14.13 0 14.13 11.38
10-10-18 14.14 14.14 14.14 0 14.14 11.38
10-10-15 14.16 14.16 14.16 0 14.16 11.40
10-10-14 14.16 14.16 14.16 0 14.16 11.40
10-10-13 14.15 14.15 14.15 0 14.15 11.39
10-10-12 14.14 14.14 14.14 0 14.14 11.38
10-10-11 14.13 14.13 14.13 0 14.13 11.38
10-10-08 14.13 14.13 14.13 0 14.13 11.38
Date Open High Low Vol Cls adjCls
10-10-07 14.12 14.12 14.12 0 14.12 11.37
10-10-06 14.09 14.09 14.09 0 14.09 11.34
10-10-05 14.09 14.09 14.09 0 14.09 11.34
10-10-04 14.07 14.07 14.07 0 14.07 11.33
10-10-01 14.08 14.08 14.08 0 14.08 11.34
10-09-30 14.07 14.07 14.07 0 14.07 11.33
10-09-29 14.08 14.08 14.08 0 14.08 11.29
10-09-28 14.08 14.08 14.08 0 14.08 11.29
10-09-27 14.07 14.07 14.07 0 14.07 11.29
Date Open High Low Vol Cls adjCls
10-09-24 14.09 14.09 14.09 0 14.09 11.30
10-09-23 14.08 14.08 14.08 0 14.08 11.29
10-09-22 14.07 14.07 14.07 0 14.07 11.29
10-09-21 14.05 14.05 14.05 0 14.05 11.27
10-09-20 14.06 14.06 14.06 0 14.06 11.28
10-09-17 14.06 14.06 14.06 0 14.06 11.28
10-09-16 14.06 14.06 14.06 0 14.06 11.28
10-09-15 14.05 14.05 14.05 0 14.05 11.27
10-09-14 14.03 14.03 14.03 0 14.03 11.25
Date Open High Low Vol Cls adjCls
10-09-13 14.04 14.04 14.04 0 14.04 11.26
10-09-10 14.05 14.05 14.05 0 14.05 11.27
10-09-09 14.04 14.04 14.04 0 14.04 11.26
10-09-08 14.02 14.02 14.02 0 14.02 11.25
10-09-07 14.01 14.01 14.01 0 14.01 11.24
10-09-03 14.04 14.04 14.04 0 14.04 11.26
10-09-02 14.03 14.03 14.03 0 14.03 11.25
10-09-01 14.02 14.02 14.02 0 14.02 11.25
10-08-31 14.00 14.00 14.00 0 14.00 11.23
Date Open High Low Vol Cls adjCls
10-08-30 14.00 14.00 14.00 0 14.00 11.19
10-08-27 14.04 14.04 14.04 0 14.04 11.22
10-08-26 14.00 14.00 14.00 0 14.00 11.19
10-08-25 14.00 14.00 14.00 0 14.00 11.19
10-08-24 13.96 13.96 13.96 0 13.96 11.16
10-08-23 13.96 13.96 13.96 0 13.96 11.16
10-08-20 13.96 13.96 13.96 0 13.96 11.16
10-08-19 13.93 13.93 13.93 0 13.93 11.13
10-08-18 13.93 13.93 13.93 0 13.93 11.13
Date Open High Low Vol Cls adjCls
10-08-17 13.91 13.91 13.91 0 13.91 11.12
10-08-16 13.87 13.87 13.87 0 13.87 11.08
10-08-13 13.88 13.88 13.88 0 13.88 11.09
10-08-12 13.88 13.88 13.88 0 13.88 11.09
10-08-11 13.86 13.86 13.86 0 13.86 11.08
10-08-10 13.86 13.86 13.86 0 13.86 11.08
10-08-09 13.85 13.85 13.85 0 13.85 11.07
10-08-06 13.84 13.84 13.84 0 13.84 11.06
10-08-05 13.85 13.85 13.85 0 13.85 11.07
Date Open High Low Vol Cls adjCls
10-08-04 13.83 13.83 13.83 0 13.83 11.05
10-08-03 13.82 13.82 13.82 0 13.82 11.04
10-08-02 13.82 13.82 13.82 0 13.82 11.04
10-07-30 13.80 13.80 13.80 0 13.80 11.03
10-07-29 13.83 13.83 13.83 0 13.83 11.01
10-07-28 13.81 13.81 13.81 0 13.81 10.99
10-07-27 13.83 13.83 13.83 0 13.83 11.01
10-07-26 13.81 13.81 13.81 0 13.81 10.99
10-07-23 13.81 13.81 13.81 0 13.81 10.99
Date Open High Low Vol Cls adjCls
10-07-22 13.79 13.79 13.79 0 13.79 10.98
10-07-21 13.77 13.77 13.77 0 13.77 10.96
10-07-20 13.78 13.78 13.78 0 13.78 10.97
10-07-19 13.76 13.76 13.76 0 13.76 10.95
10-07-16 13.75 13.75 13.75 0 13.75 10.94
10-07-15 13.75 13.75 13.75 0 13.75 10.94
10-07-14 13.77 13.77 13.77 0 13.77 10.96
10-07-13 13.78 13.78 13.78 0 13.78 10.97
10-07-12 13.75 13.75 13.75 0 13.75 10.94
Date Open High Low Vol Cls adjCls
10-07-09 13.76 13.76 13.76 0 13.76 10.95
10-07-08 13.75 13.75 13.75 0 13.75 10.94
10-07-07 13.74 13.74 13.74 0 13.74 10.94
10-07-06 13.71 13.71 13.71 0 13.71 10.91
10-07-02 13.72 13.72 13.72 0 13.72 10.92
10-07-01 13.71 13.71 13.71 0 13.71 10.91
10-06-30 13.70 13.70 13.70 0 13.70 10.90
10-06-29 13.71 13.71 13.71 0 13.71 10.87
10-06-28 13.71 13.71 13.71 0 13.71 10.87
Date Open High Low Vol Cls adjCls
10-06-25 13.71 13.71 13.71 0 13.71 10.87
10-06-24 13.71 13.71 13.71 0 13.71 10.87
10-06-23 13.69 13.69 13.69 0 13.69 10.85
10-06-22 13.69 13.69 13.69 0 13.69 10.85
10-06-21 13.72 13.72 13.72 0 13.72 10.88
10-06-18 13.71 13.71 13.71 0 13.71 10.87
10-06-17 13.72 13.72 13.72 0 13.72 10.88
10-06-16 13.72 13.72 13.72 0 13.72 10.88
10-06-15 13.73 13.73 13.73 0 13.73 10.89
Date Open High Low Vol Cls adjCls
10-06-14 13.73 13.73 13.73 0 13.73 10.89
10-06-11 13.72 13.72 13.72 0 13.72 10.88
10-06-10 13.76 13.76 13.76 0 13.76 10.91
10-06-09 13.75 13.75 13.75 0 13.75 10.90
10-06-08 13.75 13.75 13.75 0 13.75 10.90
10-06-07 13.77 13.77 13.77 0 13.77 10.92
10-06-04 13.76 13.76 13.76 0 13.76 10.91
10-06-03 13.80 13.80 13.80 0 13.80 10.94
10-06-02 13.80 13.80 13.80 0 13.80 10.94
Date Open High Low Vol Cls adjCls
10-06-01 13.79 13.79 13.79 0 13.79 10.93
10-05-28 13.80 13.80 13.80 0 13.80 10.94
10-05-27 13.80 13.80 13.80 0 13.80 10.90
10-05-26 13.79 13.79 13.79 0 13.79 10.89
10-05-25 13.78 13.78 13.78 0 13.78 10.88
10-05-24 13.80 13.80 13.80 0 13.80 10.90
10-05-21 13.79 13.79 13.79 0 13.79 10.89
10-05-20 13.78 13.78 13.78 0 13.78 10.88
10-05-19 13.79 13.79 13.79 0 13.79 10.89
Date Open High Low Vol Cls adjCls
10-05-18 13.79 13.79 13.79 0 13.79 10.89
10-05-17 13.81 13.81 13.81 0 13.81 10.90
10-05-14 13.80 13.80 13.80 0 13.80 10.90
10-05-13 13.82 13.82 13.82 0 13.82 10.91
10-05-12 13.83 13.83 13.83 0 13.83 10.92
10-05-11 13.82 13.82 13.82 0 13.82 10.91
10-05-10 13.83 13.83 13.83 0 13.83 10.92
10-05-07 13.80 13.80 13.80 0 13.80 10.90
10-05-06 13.76 13.76 13.76 0 13.76 10.86
Date Open High Low Vol Cls adjCls
10-05-05 13.82 13.82 13.82 0 13.82 10.91
10-05-04 13.82 13.82 13.82 0 13.82 10.91
10-05-03 13.83 13.83 13.83 0 13.83 10.92
10-04-30 13.82 13.82 13.82 0 13.82 10.91
10-04-29 13.85 13.85 13.85 0 13.85 10.94
10-04-28 13.86 13.86 13.86 0 13.86 10.94
10-04-27 13.83 13.83 13.83 0 13.83 10.92
10-04-26 13.82 13.82 13.82 0 13.82 10.91
10-04-23 13.82 13.82 13.82 0 13.82 10.91
Date Open High Low Vol Cls adjCls
10-04-22 13.83 13.83 13.83 0 13.83 10.92
10-04-21 13.82 13.82 13.82 0 13.82 10.91
10-04-20 13.82 13.82 13.82 0 13.82 10.91
10-04-19 13.79 13.79 13.79 0 13.79 10.89
10-04-16 13.77 13.77 13.77 0 13.77 10.87
10-04-15 13.79 13.79 13.79 0 13.79 10.89
10-04-14 13.78 13.78 13.78 0 13.78 10.88
10-04-13 13.75 13.75 13.75 0 13.75 10.86
10-04-12 13.74 13.74 13.74 0 13.74 10.85
Date Open High Low Vol Cls adjCls
10-04-09 13.75 13.75 13.75 0 13.75 10.86
10-04-08 13.76 13.76 13.76 0 13.76 10.86
10-04-07 13.75 13.75 13.75 0 13.75 10.86
10-04-06 13.76 13.76 13.76 0 13.76 10.86
10-04-05 13.77 13.77 13.77 0 13.77 10.87
10-04-01 13.76 13.76 13.76 0 13.76 10.86
10-03-31 13.76 13.76 13.76 0 13.76 10.86
10-03-30 13.76 13.76 13.76 0 13.76 10.82
10-03-29 13.77 13.77 13.77 0 13.77 10.83
Date Open High Low Vol Cls adjCls
10-03-26 13.76 13.76 13.76 0 13.76 10.82
10-03-25 13.77 13.77 13.77 0 13.77 10.83
10-03-24 13.79 13.79 13.79 0 13.79 10.84
10-03-23 13.80 13.80 13.80 0 13.80 10.85
10-03-22 13.80 13.80 13.80 0 13.80 10.85
10-03-19 13.81 13.81 13.81 0 13.81 10.86
10-03-18 13.80 13.80 13.80 0 13.80 10.85
10-03-17 13.79 13.79 13.79 0 13.79 10.84
10-03-16 13.79 13.79 13.79 0 13.79 10.84
Date Open High Low Vol Cls adjCls
10-03-15 13.78 13.78 13.78 0 13.78 10.84
10-03-12 13.79 13.79 13.79 0 13.79 10.84
10-03-11 13.79 13.79 13.79 0 13.79 10.84
10-03-10 13.79 13.79 13.79 0 13.79 10.84
10-03-09 13.78 13.78 13.78 0 13.78 10.84
10-03-08 13.76 13.76 13.76 0 13.76 10.82
10-03-05 13.76 13.76 13.76 0 13.76 10.82
10-03-04 13.76 13.76 13.76 0 13.76 10.82
10-03-03 13.74 13.74 13.74 0 13.74 10.80
Date Open High Low Vol Cls adjCls
10-03-02 13.73 13.73 13.73 0 13.73 10.80
10-03-01 13.73 13.73 13.73 0 13.73 10.80
10-02-26 13.72 13.72 13.72 0 13.72 10.79
10-02-25 13.70 13.70 13.70 0 13.70 10.73
10-02-24 13.69 13.69 13.69 0 13.69 10.73
10-02-23 13.68 13.68 13.68 0 13.68 10.72
10-02-22 13.67 13.67 13.67 0 13.67 10.71
10-02-19 13.66 13.66 13.66 0 13.66 10.70
10-02-18 13.66 13.66 13.66 0 13.66 10.70
Date Open High Low Vol Cls adjCls
10-02-17 13.68 13.68 13.68 0 13.68 10.72
10-02-16 13.67 13.67 13.67 0 13.67 10.71
10-02-12 13.67 13.67 13.67 0 13.67 10.71
10-02-11 13.67 13.67 13.67 0 13.67 10.71
10-02-10 13.68 13.68 13.68 0 13.68 10.72
10-02-09 13.67 13.67 13.67 0 13.67 10.71
10-02-08 13.67 13.67 13.67 0 13.67 10.71
10-02-05 13.67 13.67 13.67 0 13.67 10.71
10-02-04 13.68 13.68 13.68 0 13.68 10.72
Date Open High Low Vol Cls adjCls
10-02-03 13.64 13.64 13.64 0 13.64 10.69
10-02-02 13.64 13.64 13.64 0 13.64 10.69
10-02-01 13.62 13.62 13.62 0 13.62 10.67
10-01-29 13.62 13.62 13.62 0 13.62 10.67
10-01-28 13.62 13.62 13.62 0 13.62 10.63
10-01-27 13.62 13.62 13.62 0 13.62 10.63
10-01-26 13.65 13.65 13.65 0 13.65 10.65
10-01-25 13.68 13.68 13.68 0 13.68 10.67
10-01-22 13.69 13.69 13.69 0 13.69 10.68
Date Open High Low Vol Cls adjCls
10-01-21 13.68 13.68 13.68 0 13.68 10.67
10-01-20 13.67 13.67 13.67 0 13.67 10.67
10-01-19 13.67 13.67 13.67 0 13.67 10.67
10-01-15 13.67 13.67 13.67 0 13.67 10.67
10-01-14 13.66 13.66 13.66 0 13.66 10.66
10-01-13 13.64 13.64 13.64 0 13.64 10.64
10-01-12 13.63 13.63 13.63 0 13.63 10.64
10-01-11 13.61 13.61 13.61 0 13.61 10.62
10-01-08 13.60 13.60 13.60 0 13.60 10.61
Date Open High Low Vol Cls adjCls
10-01-07 13.60 13.60 13.60 0 13.60 10.61
10-01-06 13.58 13.58 13.58 0 13.58 10.60
10-01-05 13.54 13.54 13.54 0 13.54 10.57
10-01-04 13.51 13.51 13.51 0 13.51 10.54
09-12-31 13.51 13.51 13.51 0 13.51 10.54
09-12-30 13.52 13.52 13.52 0 13.52 10.50
09-12-29 13.51 13.51 13.51 0 13.51 10.50
09-12-28 13.52 13.52 13.52 0 13.52 10.50
09-12-24 13.52 13.52 13.52 0 13.52 10.50
Date Open High Low Vol Cls adjCls
09-12-23 13.52 13.52 13.52 0 13.52 10.50
09-12-22 13.51 13.51 13.51 0 13.51 10.50
09-12-21 13.53 13.53 13.53 0 13.53 10.51
09-12-18 13.53 13.53 13.53 0 13.53 10.51
09-12-17 13.52 13.52 13.52 0 13.52 10.50
09-12-16 13.53 13.53 13.53 0 13.53 10.51
09-12-15 13.53 13.53 13.53 0 13.53 10.51
09-12-14 13.53 13.53 13.53 0 13.53 10.51
09-12-11 13.53 13.53 13.53 0 13.53 10.51
Date Open High Low Vol Cls adjCls
09-12-10 13.54 13.54 13.54 0 13.54 10.52
09-12-09 13.54 13.54 13.54 0 13.54 10.52
09-12-08 13.54 13.54 13.54 0 13.54 10.52
09-12-07 13.50 13.50 13.50 0 13.50 10.49
09-12-04 13.49 13.49 13.49 0 13.49 10.48
09-12-03 13.48 13.48 13.48 0 13.48 10.47
09-12-02 13.46 13.46 13.46 0 13.46 10.46
09-12-01 13.45 13.45 13.45 0 13.45 10.45
09-11-30 13.44 13.44 13.44 0 13.44 10.44
Date Open High Low Vol Cls adjCls
09-11-27 13.44 13.44 13.44 0 13.44 10.40
09-11-25 13.44 13.44 13.44 0 13.44 10.40
09-11-24 13.44 13.44 13.44 0 13.44 10.40
09-11-23 13.43 13.43 13.43 0 13.43 10.39
09-11-20 13.43 13.43 13.43 0 13.43 10.39
09-11-19 13.42 13.42 13.42 0 13.42 10.39
09-11-18 13.42 13.42 13.42 0 13.42 10.39
09-11-17 13.42 13.42 13.42 0 13.42 10.39
09-11-16 13.45 13.45 13.45 0 13.45 10.41
Date Open High Low Vol Cls adjCls
09-11-13 13.46 13.46 13.46 0 13.46 10.42
09-11-12 13.46 13.46 13.46 0 13.46 10.42
09-11-11 13.49 13.49 13.49 0 13.49 10.44
09-11-10 13.49 13.49 13.49 0 13.49 10.44
09-11-09 13.54 13.54 13.54 0 13.54 10.48
09-11-06 13.54 13.54 13.54 0 13.54 10.48
09-11-05 13.55 13.55 13.55 0 13.55 10.49
09-11-04 13.57 13.57 13.57 0 13.57 10.50
09-11-03 13.56 13.56 13.56 0 13.56 10.49
Date Open High Low Vol Cls adjCls
09-11-02 13.56 13.56 13.56 0 13.56 10.49
09-10-30 13.56 13.56 13.56 0 13.56 10.49
09-10-29 13.56 13.56 13.56 0 13.56 10.45
09-10-28 13.57 13.57 13.57 0 13.57 10.46
09-10-27 13.58 13.58 13.58 0 13.58 10.47
09-10-26 13.61 13.61 13.61 0 13.61 10.49
09-10-23 13.62 13.62 13.62 0 13.62 10.50
09-10-22 13.62 13.62 13.62 0 13.62 10.50
09-10-21 13.63 13.63 13.63 0 13.63 10.50
Date Open High Low Vol Cls adjCls
09-10-20 13.62 13.62 13.62 0 13.62 10.50
09-10-19 13.62 13.62 13.62 0 13.62 10.50
09-10-16 13.63 13.63 13.63 0 13.63 10.50
09-10-15 13.64 13.64 13.64 0 13.64 10.51
09-10-14 13.64 13.64 13.64 0 13.64 10.51
09-10-13 13.69 13.69 13.69 0 13.69 10.55
09-10-12 13.75 13.75 13.75 0 13.75 10.60
09-10-09 13.75 13.75 13.75 0 13.75 10.60
09-10-08 13.78 13.78 13.78 0 13.78 10.62
Date Open High Low Vol Cls adjCls
09-10-07 13.82 13.82 13.82 0 13.82 10.65
09-10-06 13.85 13.85 13.85 0 13.85 10.67
09-10-05 13.88 13.88 13.88 0 13.88 10.70
09-10-02 13.88 13.88 13.88 0 13.88 10.70
09-10-01 13.88 13.88 13.88 0 13.88 10.70
09-09-30 13.84 13.84 13.84 0 13.84 10.67
09-09-29 13.82 13.82 13.82 0 13.82 10.61
09-09-28 13.77 13.77 13.77 0 13.77 10.57
09-09-25 13.76 13.76 13.76 0 13.76 10.56
Date Open High Low Vol Cls adjCls
09-09-24 13.74 13.74 13.74 0 13.74 10.55
09-09-23 13.72 13.72 13.72 0 13.72 10.53
09-09-22 13.68 13.68 13.68 0 13.68 10.50
09-09-21 13.61 13.61 13.61 0 13.61 10.45
09-09-18 13.61 13.61 13.61 0 13.61 10.45
09-09-17 13.57 13.57 13.57 0 13.57 10.42
09-09-16 13.50 13.50 13.50 0 13.50 10.36
09-09-15 13.39 13.39 13.39 0 13.39 10.28
09-09-14 13.38 13.38 13.38 0 13.38 10.27
Date Open High Low Vol Cls adjCls
09-09-11 13.38 13.38 13.38 0 13.38 10.27
09-09-10 13.31 13.31 13.31 0 13.31 10.22
09-09-09 13.27 13.27 13.27 0 13.27 10.19
09-09-08 13.26 13.26 13.26 0 13.26 10.18
09-09-04 13.25 13.25 13.25 0 13.25 10.17
09-09-03 13.25 13.25 13.25 0 13.25 10.17
09-09-02 13.19 13.19 13.19 0 13.19 10.13
09-09-01 13.10 13.10 13.10 0 13.10 10.06
09-08-31 13.07 13.07 13.07 0 13.07 10.03
Date Open High Low Vol Cls adjCls
09-08-28 13.05 13.05 13.05 0 13.05 9.97
09-08-27 13.01 13.01 13.01 0 13.01 9.94
09-08-26 12.97 12.97 12.97 0 12.97 9.91
09-08-25 12.96 12.96 12.96 0 12.96 9.91
09-08-24 12.94 12.94 12.94 0 12.94 9.89
09-08-21 12.95 12.95 12.95 0 12.95 9.90
09-08-20 12.94 12.94 12.94 0 12.94 9.89
09-08-19 12.92 12.92 12.92 0 12.92 9.87
09-08-18 12.90 12.90 12.90 0 12.90 9.86
Date Open High Low Vol Cls adjCls
09-08-17 12.88 12.88 12.88 0 12.88 9.84
09-08-14 12.87 12.87 12.87 0 12.87 9.84
09-08-13 12.86 12.86 12.86 0 12.86 9.83
09-08-12 12.84 12.84 12.84 0 12.84 9.81
09-08-11 12.84 12.84 12.84 0 12.84 9.81
09-08-10 12.82 12.82 12.82 0 12.82 9.80
09-08-07 12.82 12.82 12.82 0 12.82 9.80
09-08-06 12.82 12.82 12.82 0 12.82 9.80
09-08-05 12.80 12.80 12.80 0 12.80 9.78
Date Open High Low Vol Cls adjCls
09-08-04 12.79 12.79 12.79 0 12.79 9.78
09-08-03 12.79 12.79 12.79 0 12.79 9.78
09-07-31 12.78 12.78 12.78 0 12.78 9.77
09-07-30 12.76 12.76 12.76 0 12.76 9.71
09-07-29 12.76 12.76 12.76 0 12.76 9.71
09-07-28 12.72 12.72 12.72 0 12.72 9.68
09-07-27 12.71 12.71 12.71 0 12.71 9.67
09-07-24 12.72 12.72 12.72 0 12.72 9.68
09-07-23 12.72 12.72 12.72 0 12.72 9.68
Date Open High Low Vol Cls adjCls
09-07-22 12.73 12.73 12.73 0 12.73 9.69
09-07-21 12.71 12.71 12.71 0 12.71 9.67
09-07-20 12.71 12.71 12.71 0 12.71 9.67
09-07-17 12.71 12.71 12.71 0 12.71 9.67
09-07-16 12.71 12.71 12.71 0 12.71 9.67
09-07-15 12.69 12.69 12.69 0 12.69 9.66
09-07-14 12.76 12.76 12.76 0 12.76 9.71
09-07-13 12.76 12.76 12.76 0 12.76 9.71
09-07-10 12.75 12.75 12.75 0 12.75 9.70
Date Open High Low Vol Cls adjCls
09-07-09 12.72 12.72 12.72 0 12.72 9.68
09-07-08 12.69 12.69 12.69 0 12.69 9.66
09-07-07 12.66 12.66 12.66 0 12.66 9.63
09-07-06 12.64 12.64 12.64 0 12.64 9.62
09-07-02 12.64 12.64 12.64 0 12.64 9.62
09-07-01 12.64 12.64 12.64 0 12.64 9.62
09-06-30 12.64 12.64 12.64 0 12.64 9.62
09-06-29 12.63 12.63 12.63 0 12.63 9.57
09-06-26 12.63 12.63 12.63 0 12.63 9.57
Date Open High Low Vol Cls adjCls
09-06-25 12.64 12.64 12.64 0 12.64 9.58
09-06-24 12.63 12.63 12.63 0 12.63 9.57
09-06-23 12.62 12.62 12.62 0 12.62 9.56
09-06-22 12.62 12.62 12.62 0 12.62 9.56
09-06-19 12.63 12.63 12.63 0 12.63 9.57
09-06-18 12.63 12.63 12.63 0 12.63 9.57
09-06-17 12.66 12.66 12.66 0 12.66 9.59
09-06-16 12.63 12.63 12.63 0 12.63 9.57
09-06-15 12.62 12.62 12.62 0 12.62 9.56
Date Open High Low Vol Cls adjCls
09-06-12 12.61 12.61 12.61 0 12.61 9.55
09-06-11 12.59 12.59 12.59 0 12.59 9.54
09-06-10 12.61 12.61 12.61 0 12.61 9.55
09-06-09 12.64 12.64 12.64 0 12.64 9.58
09-06-08 12.67 12.67 12.67 0 12.67 9.60
09-06-05 12.71 12.71 12.71 0 12.71 9.63
09-06-04 12.71 12.71 12.71 0 12.71 9.63
09-06-03 12.72 12.72 12.72 0 12.72 9.64
09-06-02 12.69 12.69 12.69 0 12.69 9.61
Date Open High Low Vol Cls adjCls
09-06-01 12.70 12.70 12.70 0 12.70 9.62
09-05-29 12.71 12.71 12.71 0 12.71 9.63
09-05-28 12.69 12.69 12.69 0 12.69 9.57
09-05-27 12.73 12.73 12.73 0 12.73 9.60
09-05-26 12.75 12.75 12.75 0 12.75 9.62
09-05-22 12.76 12.76 12.76 0 12.76 9.62
09-05-21 12.74 12.74 12.74 0 12.74 9.61
09-05-20 12.73 12.73 12.73 0 12.73 9.60
09-05-19 12.65 12.65 12.65 0 12.65 9.54
Date Open High Low Vol Cls adjCls
09-05-18 12.59 12.59 12.59 0 12.59 9.50
09-05-15 12.55 12.55 12.55 0 12.55 9.47
09-05-14 12.54 12.54 12.54 0 12.54 9.46
09-05-13 12.52 12.52 12.52 0 12.52 9.44
09-05-12 12.49 12.49 12.49 0 12.49 9.42
09-05-11 12.48 12.48 12.48 0 12.48 9.41
09-05-08 12.45 12.45 12.45 0 12.45 9.39
09-05-07 12.40 12.40 12.40 0 12.40 9.35
09-05-06 12.33 12.33 12.33 0 12.33 9.30
Date Open High Low Vol Cls adjCls
09-05-05 12.24 12.24 12.24 0 12.24 9.23
09-05-04 12.23 12.23 12.23 0 12.23 9.23
09-05-01 12.23 12.23 12.23 0 12.23 9.23
09-04-30 12.23 12.23 12.23 0 12.23 9.23
09-04-29 12.17 12.17 12.17 0 12.17 9.14
09-04-28 12.16 12.16 12.16 0 12.16 9.13
09-04-27 12.10 12.10 12.10 0 12.10 9.09
09-04-24 12.13 12.13 12.13 0 12.13 9.11
09-04-23 12.14 12.14 12.14 0 12.14 9.12
Date Open High Low Vol Cls adjCls
09-04-22 12.15 12.15 12.15 0 12.15 9.12
09-04-21 12.12 12.12 12.12 0 12.12 9.10
09-04-20 12.07 12.07 12.07 0 12.07 9.06
09-04-17 12.03 12.03 12.03 0 12.03 9.03
09-04-16 11.98 11.98 11.98 0 11.98 9.00
09-04-15 11.89 11.89 11.89 0 11.89 8.93
09-04-14 11.90 11.90 11.90 0 11.90 8.94
09-04-13 11.88 11.88 11.88 0 11.88 8.92
09-04-09 11.89 11.89 11.89 0 11.89 8.93
Date Open High Low Vol Cls adjCls
09-04-08 11.87 11.87 11.87 0 11.87 8.91
09-04-07 11.85 11.85 11.85 0 11.85 8.90
09-04-06 11.84 11.84 11.84 0 11.84 8.89
09-04-03 11.84 11.84 11.84 0 11.84 8.89
09-04-02 11.83 11.83 11.83 0 11.83 8.88
09-04-01 11.81 11.81 11.81 0 11.81 8.87
09-03-31 11.81 11.81 11.81 0 11.81 8.87
09-03-30 11.79 11.79 11.79 0 11.79 8.81
09-03-27 11.78 11.78 11.78 0 11.78 8.80
Date Open High Low Vol Cls adjCls
09-03-26 11.82 11.82 11.82 0 11.82 8.83
09-03-25 11.83 11.83 11.83 0 11.83 8.84
09-03-24 11.83 11.83 11.83 0 11.83 8.84
09-03-23 11.83 11.83 11.83 0 11.83 8.84
09-03-20 11.83 11.83 11.83 0 11.83 8.84
09-03-19 11.82 11.82 11.82 0 11.82 8.83
09-03-18 11.76 11.76 11.76 0 11.76 8.79
09-03-17 11.79 11.79 11.79 0 11.79 8.81
09-03-16 11.81 11.81 11.81 0 11.81 8.83
Date Open High Low Vol Cls adjCls
09-03-13 11.81 11.81 11.81 0 11.81 8.83
09-03-12 11.82 11.82 11.82 0 11.82 8.83
09-03-11 11.83 11.83 11.83 0 11.83 8.84
09-03-10 11.85 11.85 11.85 0 11.85 8.86
09-03-09 11.86 11.86 11.86 0 11.86 8.86
09-03-06 11.85 11.85 11.85 0 11.85 8.86
09-03-05 11.83 11.83 11.83 0 11.83 8.84
09-03-04 11.87 11.87 11.87 0 11.87 8.87
09-03-03 11.89 11.89 11.89 0 11.89 8.89
Date Open High Low Vol Cls adjCls
09-03-02 11.91 11.91 11.91 0 11.91 8.90
09-02-27 11.92 11.92 11.92 0 11.92 8.91
09-02-26 11.93 11.93 11.93 0 11.93 8.88
09-02-25 11.93 11.93 11.93 0 11.93 8.88
09-02-24 11.91 11.91 11.91 0 11.91 8.86
09-02-23 11.91 11.91 11.91 0 11.91 8.86
09-02-20 11.93 11.93 11.93 0 11.93 8.88
09-02-19 11.96 11.96 11.96 0 11.96 8.90
09-02-18 11.94 11.94 11.94 0 11.94 8.88
Date Open High Low Vol Cls adjCls
09-02-17 11.94 11.94 11.94 0 11.94 8.88
09-02-13 11.95 11.95 11.95 0 11.95 8.89
09-02-12 11.97 11.97 11.97 0 11.97 8.91
09-02-11 11.94 11.94 11.94 0 11.94 8.88
09-02-10 11.91 11.91 11.91 0 11.91 8.86
09-02-09 11.93 11.93 11.93 0 11.93 8.88
09-02-06 11.92 11.92 11.92 0 11.92 8.87
09-02-05 11.91 11.91 11.91 0 11.91 8.86
09-02-04 11.87 11.87 11.87 0 11.87 8.83
Date Open High Low Vol Cls adjCls
09-02-03 11.82 11.82 11.82 0 11.82 8.80
09-02-02 11.80 11.80 11.80 0 11.80 8.78
09-01-30 11.79 11.79 11.79 0 11.79 8.77
09-01-29 11.76 11.76 11.76 0 11.76 8.71
09-01-28 11.74 11.74 11.74 0 11.74 8.69
09-01-27 11.67 11.67 11.67 0 11.67 8.64
09-01-26 11.65 11.65 11.65 0 11.65 8.63
09-01-23 11.66 11.66 11.66 0 11.66 8.63
09-01-22 11.68 11.68 11.68 0 11.68 8.65
Date Open High Low Vol Cls adjCls
09-01-21 11.68 11.68 11.68 0 11.68 8.65
09-01-20 11.66 11.66 11.66 0 11.66 8.63
09-01-16 11.71 11.71 11.71 0 11.71 8.67
09-01-15 11.69 11.69 11.69 0 11.69 8.66
09-01-14 11.68 11.68 11.68 0 11.68 8.65
09-01-13 11.63 11.63 11.63 0 11.63 8.61
09-01-12 11.54 11.54 11.54 0 11.54 8.54
09-01-09 11.54 11.54 11.54 0 11.54 8.54
09-01-08 11.44 11.44 11.44 0 11.44 8.47
Date Open High Low Vol Cls adjCls
09-01-07 11.34 11.34 11.34 0 11.34 8.40
09-01-06 11.27 11.27 11.27 0 11.27 8.34
09-01-05 11.23 11.23 11.23 0 11.23 8.32
09-01-02 11.15 11.15 11.15 0 11.15 8.26
08-12-31 11.09 11.09 11.09 0 11.09 8.21
08-12-30 10.99 10.99 10.99 0 10.99 8.09
08-12-29 11.03 11.03 11.03 0 11.03 8.12
08-12-26 11.01 11.01 11.01 0 11.01 8.11
08-12-24 11.03 11.03 11.03 0 11.03 8.12
Date Open High Low Vol Cls adjCls
08-12-23 11.01 11.01 11.01 0 11.01 8.11
08-12-22 10.99 10.99 10.99 0 10.99 8.09
08-12-19 10.98 10.98 10.98 0 10.98 8.09
08-12-18 10.92 10.92 10.92 0 10.92 8.04
08-12-17 10.92 10.92 10.92 0 10.92 8.04
08-12-16 10.94 10.94 10.94 0 10.94 8.06
08-12-15 11.00 11.00 11.00 0 11.00 8.10
08-12-12 11.08 11.08 11.08 0 11.08 8.16
08-12-11 11.14 11.14 11.14 0 11.14 8.20
Date Open High Low Vol Cls adjCls
08-12-10 11.18 11.18 11.18 0 11.18 8.23
08-12-09 11.21 11.21 11.21 0 11.21 8.26
08-12-08 11.29 11.29 11.29 0 11.29 8.31
08-12-05 11.43 11.43 11.43 0 11.43 8.42
08-12-04 11.51 11.51 11.51 0 11.51 8.48
08-12-03 11.66 11.66 11.66 0 11.66 8.59
08-12-02 11.81 11.81 11.81 0 11.81 8.70
08-12-01 11.87 11.87 11.87 0 11.87 8.74
08-11-28 11.96 11.96 11.96 0 11.96 8.81
Date Open High Low Vol Cls adjCls
08-11-26 11.98 11.98 11.98 0 11.98 8.78
08-11-25 12.04 12.04 12.04 0 12.04 8.83
08-11-24 12.18 12.18 12.18 0 12.18 8.93
08-11-21 12.27 12.27 12.27 0 12.27 8.99
08-11-20 12.38 12.38 12.38 0 12.38 9.07
08-11-19 12.50 12.50 12.50 0 12.50 9.16
08-11-18 12.55 12.55 12.55 0 12.55 9.20
08-11-17 12.57 12.57 12.57 0 12.57 9.21
08-11-14 12.58 12.58 12.58 0 12.58 9.22
Date Open High Low Vol Cls adjCls
08-11-13 12.62 12.62 12.62 0 12.62 9.25
08-11-12 12.58 12.58 12.58 0 12.58 9.22
08-11-11 12.55 12.55 12.55 0 12.55 9.20
08-11-10 12.57 12.57 12.57 0 12.57 9.21
08-11-07 12.59 12.59 12.59 0 12.59 9.23
08-11-06 12.58 12.58 12.58 0 12.58 9.22
08-11-05 12.54 12.54 12.54 0 12.54 9.19
08-11-04 12.54 12.54 12.54 0 12.54 9.19
08-11-03 12.54 12.54 12.54 0 12.54 9.19
Date Open High Low Vol Cls adjCls
08-10-31 12.54 12.54 12.54 0 12.54 9.19
08-10-30 12.51 12.51 12.51 0 12.51 9.13
08-10-29 12.53 12.53 12.53 0 12.53 9.14
08-10-28 12.53 12.53 12.53 0 12.53 9.14
08-10-27 12.68 12.68 12.68 0 12.68 9.25
08-10-24 12.71 12.71 12.71 0 12.71 9.27
08-10-23 12.68 12.68 12.68 0 12.68 9.25
08-10-22 12.59 12.59 12.59 0 12.59 9.18
08-10-21 12.38 12.38 12.38 0 12.38 9.03
Date Open High Low Vol Cls adjCls
08-10-20 12.30 12.30 12.30 0 12.30 8.97
08-10-17 12.31 12.31 12.31 0 12.31 8.98
08-10-16 12.30 12.30 12.30 0 12.30 8.97
08-10-15 12.40 12.40 12.40 0 12.40 9.05
08-10-14 12.50 12.50 12.50 0 12.50 9.12
08-10-13 12.76 12.76 12.76 0 12.76 9.31
08-10-10 12.72 12.72 12.72 0 12.72 9.28
08-10-09 13.04 13.04 13.04 0 13.04 9.51
08-10-08 13.10 13.10 13.10 0 13.10 9.56
Date Open High Low Vol Cls adjCls
08-10-07 13.17 13.17 13.17 0 13.17 9.61
08-10-06 13.19 13.19 13.19 0 13.19 9.62
08-10-03 13.26 13.26 13.26 0 13.26 9.67
08-10-02 13.22 13.22 13.22 0 13.22 9.64
08-10-01 13.24 13.24 13.24 0 13.24 9.66
08-09-30 13.30 13.30 13.30 0 13.30 9.70
08-09-29 13.34 13.34 13.34 0 13.34 9.69
08-09-26 13.43 13.43 13.43 0 13.43 9.76
08-09-25 13.49 13.49 13.49 0 13.49 9.80
Date Open High Low Vol Cls adjCls
08-09-24 13.52 13.52 13.52 0 13.52 9.82
08-09-23 13.59 13.59 13.59 0 13.59 9.87
08-09-22 13.65 13.65 13.65 0 13.65 9.92
08-09-19 13.68 13.68 13.68 0 13.68 9.94
08-09-18 13.51 13.51 13.51 0 13.51 9.82
08-09-17 13.73 13.73 13.73 0 13.73 9.98
08-09-16 13.84 13.84 13.84 0 13.84 10.06
08-09-15 14.00 14.00 14.00 0 14.00 10.17
08-09-12 14.12 14.12 14.12 0 14.12 10.26
Date Open High Low Vol Cls adjCls
08-09-11 14.14 14.14 14.14 0 14.14 10.27
08-09-10 14.14 14.14 14.14 0 14.14 10.27
08-09-09 14.13 14.13 14.13 0 14.13 10.27
08-09-08 14.11 14.11 14.11 0 14.11 10.25
08-09-05 14.12 14.12 14.12 0 14.12 10.26
08-09-04 14.10 14.10 14.10 0 14.10 10.24
08-09-03 14.07 14.07 14.07 0 14.07 10.22
08-09-02 14.06 14.06 14.06 0 14.06 10.22
08-08-29 14.07 14.07 14.07 0 14.07 10.22
Date Open High Low Vol Cls adjCls
08-08-28 14.06 14.06 14.06 0 14.06 10.18
08-08-27 14.06 14.06 14.06 0 14.06 10.18
08-08-26 14.08 14.08 14.08 0 14.08 10.19
08-08-25 14.08 14.08 14.08 0 14.08 10.19
08-08-22 14.09 14.09 14.09 0 14.09 10.20
08-08-21 14.10 14.10 14.10 0 14.10 10.20
08-08-20 14.12 14.12 14.12 0 14.12 10.22
08-08-19 14.12 14.12 14.12 0 14.12 10.22
08-08-18 14.13 14.13 14.13 0 14.13 10.23
Date Open High Low Vol Cls adjCls
08-08-15 14.14 14.14 14.14 0 14.14 10.23
08-08-14 14.13 14.13 14.13 0 14.13 10.23
08-08-13 14.11 14.11 14.11 0 14.11 10.21
08-08-12 14.10 14.10 14.10 0 14.10 10.20
08-08-11 14.08 14.08 14.08 0 14.08 10.19
08-08-08 14.07 14.07 14.07 0 14.07 10.18
08-08-07 14.05 14.05 14.05 0 14.05 10.17
08-08-06 14.03 14.03 14.03 0 14.03 10.15
08-08-05 14.06 14.06 14.06 0 14.06 10.18
Date Open High Low Vol Cls adjCls
08-08-04 14.08 14.08 14.08 0 14.08 10.19
08-08-01 14.08 14.08 14.08 0 14.08 10.19
08-07-31 14.10 14.10 14.10 0 14.10 10.20
08-07-30 14.09 14.09 14.09 0 14.09 10.16
08-07-29 14.09 14.09 14.09 0 14.09 10.16
08-07-28 14.09 14.09 14.09 0 14.09 10.16
08-07-25 14.10 14.10 14.10 0 14.10 10.16
08-07-24 14.09 14.09 14.09 0 14.09 10.16
08-07-23 14.05 14.05 14.05 0 14.05 10.13
Date Open High Low Vol Cls adjCls
08-07-22 14.10 14.10 14.10 0 14.10 10.16
08-07-21 14.15 14.15 14.15 0 14.15 10.20
08-07-18 14.15 14.15 14.15 0 14.15 10.20
08-07-17 14.21 14.21 14.21 0 14.21 10.24
08-07-16 14.28 14.28 14.28 0 14.28 10.29
08-07-15 14.28 14.28 14.28 0 14.28 10.29
08-07-14 14.28 14.28 14.28 0 14.28 10.29
08-07-11 14.30 14.30 14.30 0 14.30 10.31
08-07-10 14.29 14.29 14.29 0 14.29 10.30
Date Open High Low Vol Cls adjCls
08-07-09 14.29 14.29 14.29 0 14.29 10.30
08-07-08 14.27 14.27 14.27 0 14.27 10.29
08-07-07 14.26 14.26 14.26 0 14.26 10.28
08-07-03 14.25 14.25 14.25 0 14.25 10.27
08-07-02 14.25 14.25 14.25 0 14.25 10.27
08-07-01 14.23 14.23 14.23 0 14.23 10.26
08-06-30 14.19 14.19 14.19 0 14.19 10.23
08-06-27 14.17 14.17 14.17 0 14.17 10.18
08-06-26 14.15 14.15 14.15 0 14.15 10.16
Date Open High Low Vol Cls adjCls
08-06-25 14.16 14.16 14.16 0 14.16 10.17
08-06-24 14.16 14.16 14.16 0 14.16 10.17
08-06-23 14.19 14.19 14.19 0 14.19 10.19
08-06-20 14.21 14.21 14.21 0 14.21 10.20
08-06-19 14.31 14.31 14.31 0 14.31 10.28
08-06-18 14.34 14.34 14.34 0 14.34 10.30
08-06-17 14.37 14.37 14.37 0 14.37 10.32
08-06-16 14.38 14.38 14.38 0 14.38 10.33
08-06-13 14.38 14.38 14.38 0 14.38 10.33
Date Open High Low Vol Cls adjCls
08-06-12 14.38 14.38 14.38 0 14.38 10.33
08-06-11 14.42 14.42 14.42 0 14.42 10.36
08-06-10 14.43 14.43 14.43 0 14.43 10.36
08-06-09 14.46 14.46 14.46 0 14.46 10.38
08-06-06 14.45 14.45 14.45 0 14.45 10.38
08-06-05 14.45 14.45 14.45 0 14.45 10.38
08-06-04 14.47 14.47 14.47 0 14.47 10.39
08-06-03 14.47 14.47 14.47 0 14.47 10.39
08-06-02 14.46 14.46 14.46 0 14.46 10.38
Date Open High Low Vol Cls adjCls
08-05-30 14.45 14.45 14.45 0 14.45 10.38
08-05-29 14.42 14.42 14.42 0 14.42 10.32
08-05-28 14.45 14.45 14.45 0 14.45 10.34
08-05-27 14.46 14.46 14.46 0 14.46 10.34
08-05-23 14.46 14.46 14.46 0 14.46 10.34
08-05-22 14.47 14.47 14.47 0 14.47 10.35
08-05-21 14.48 14.48 14.48 0 14.48 10.36
08-05-20 14.47 14.47 14.47 0 14.47 10.35
08-05-19 14.45 14.45 14.45 0 14.45 10.34
Date Open High Low Vol Cls adjCls
08-05-16 14.45 14.45 14.45 0 14.45 10.34
08-05-15 14.44 14.44 14.44 0 14.44 10.33
08-05-14 14.42 14.42 14.42 0 14.42 10.32
08-05-13 14.40 14.40 14.40 0 14.40 10.30
08-05-12 14.40 14.40 14.40 0 14.40 10.30
08-05-09 14.38 14.38 14.38 0 14.38 10.29
08-05-08 14.35 14.35 14.35 0 14.35 10.27
08-05-07 14.34 14.34 14.34 0 14.34 10.26
08-05-06 14.34 14.34 14.34 0 14.34 10.26
Date Open High Low Vol Cls adjCls
08-05-05 14.33 14.33 14.33 0 14.33 10.25
08-05-02 14.32 14.32 14.32 0 14.32 10.24
08-05-01 14.33 14.33 14.33 0 14.33 10.25
08-04-30 14.33 14.33 14.33 0 14.33 10.25
08-04-29 14.34 14.34 14.34 0 14.34 10.22
08-04-28 14.32 14.32 14.32 0 14.32 10.21
08-04-25 14.33 14.33 14.33 0 14.33 10.22
08-04-24 14.33 14.33 14.33 0 14.33 10.22
08-04-23 14.36 14.36 14.36 0 14.36 10.24
Date Open High Low Vol Cls adjCls
08-04-22 14.37 14.37 14.37 0 14.37 10.24
08-04-21 14.37 14.37 14.37 0 14.37 10.24
08-04-18 14.39 14.39 14.39 0 14.39 10.26
08-04-17 14.41 14.41 14.41 0 14.41 10.27
08-04-16 14.42 14.42 14.42 0 14.42 10.28
08-04-15 14.39 14.39 14.39 0 14.39 10.26
08-04-14 14.38 14.38 14.38 0 14.38 10.25
08-04-11 14.37 14.37 14.37 0 14.37 10.24
08-04-10 14.32 14.32 14.32 0 14.32 10.21
Date Open High Low Vol Cls adjCls
08-04-09 14.32 14.32 14.32 0 14.32 10.21
08-04-08 14.28 14.28 14.28 0 14.28 10.18
08-04-07 14.23 14.23 14.23 0 14.23 10.14
08-04-04 14.21 14.21 14.21 0 14.21 10.13
08-04-03 14.20 14.20 14.20 0 14.20 10.12
08-04-02 14.16 14.16 14.16 0 14.16 10.09
08-04-01 14.14 14.14 14.14 0 14.14 10.08
08-03-31 14.16 14.16 14.16 0 14.16 10.09
08-03-28 14.14 14.14 14.14 0 14.14 10.04
Date Open High Low Vol Cls adjCls
08-03-27 14.14 14.14 14.14 0 14.14 10.04
08-03-26 14.18 14.18 14.18 0 14.18 10.07
08-03-25 14.18 14.18 14.18 0 14.18 10.07
08-03-24 14.19 14.19 14.19 0 14.19 10.08
08-03-20 14.19 14.19 14.19 0 14.19 10.08
08-03-19 14.20 14.20 14.20 0 14.20 10.09
08-03-18 14.20 14.20 14.20 0 14.20 10.09
08-03-17 14.18 14.18 14.18 0 14.18 10.07
08-03-14 14.19 14.19 14.19 0 14.19 10.08
Date Open High Low Vol Cls adjCls
08-03-13 14.21 14.21 14.21 0 14.21 10.09
08-03-12 14.21 14.21 14.21 0 14.21 10.09
08-03-11 14.25 14.25 14.25 0 14.25 10.12
08-03-10 14.27 14.27 14.27 0 14.27 10.14
08-03-07 14.31 14.31 14.31 0 14.31 10.16
08-03-06 14.26 14.26 14.26 0 14.26 10.13
08-03-05 14.19 14.19 14.19 0 14.19 10.08
08-03-04 14.10 14.10 14.10 0 14.10 10.02
08-03-03 13.93 13.93 13.93 0 13.93 9.89
Date Open High Low Vol Cls adjCls
08-02-29 13.90 13.90 13.90 0 13.90 9.87
08-02-28 14.06 14.06 14.06 0 14.06 9.94
08-02-27 14.23 14.23 14.23 0 14.23 10.06
08-02-26 14.34 14.34 14.34 0 14.34 10.14
08-02-25 14.40 14.40 14.40 0 14.40 10.18
08-02-22 14.45 14.45 14.45 0 14.45 10.22
08-02-21 14.48 14.48 14.48 0 14.48 10.24
08-02-20 14.53 14.53 14.53 0 14.53 10.28
08-02-19 14.55 14.55 14.55 0 14.55 10.29
Date Open High Low Vol Cls adjCls
08-02-15 14.58 14.58 14.58 0 14.58 10.31
08-02-14 14.64 14.64 14.64 0 14.64 10.35
08-02-13 14.68 14.68 14.68 0 14.68 10.38
08-02-12 14.70 14.70 14.70 0 14.70 10.40
08-02-11 14.71 14.71 14.71 0 14.71 10.40
08-02-08 14.71 14.71 14.71 0 14.71 10.40
08-02-07 14.72 14.72 14.72 0 14.72 10.41
08-02-06 14.72 14.72 14.72 0 14.72 10.41
08-02-05 14.71 14.71 14.71 0 14.71 10.40
Date Open High Low Vol Cls adjCls
08-02-04 14.67 14.67 14.67 0 14.67 10.38
08-02-01 14.67 14.67 14.67 0 14.67 10.38
08-01-31 14.65 14.65 14.65 0 14.65 10.36
08-01-30 14.64 14.64 14.64 0 14.64 10.32
08-01-29 14.65 14.65 14.65 0 14.65 10.32
08-01-28 14.68 14.68 14.68 0 14.68 10.34
08-01-25 14.69 14.69 14.69 0 14.69 10.35
08-01-24 14.72 14.72 14.72 0 14.72 10.37
08-01-23 14.78 14.78 14.78 0 14.78 10.41
Date Open High Low Vol Cls adjCls
08-01-22 14.78 14.78 14.78 0 14.78 10.41
08-01-18 14.77 14.77 14.77 0 14.77 10.41
08-01-17 14.76 14.76 14.76 0 14.76 10.40
08-01-16 14.77 14.77 14.77 0 14.77 10.41
08-01-15 14.76 14.76 14.76 0 14.76 10.40
08-01-14 14.76 14.76 14.76 0 14.76 10.40
08-01-11 14.75 14.75 14.75 0 14.75 10.39
08-01-10 14.75 14.75 14.75 0 14.75 10.39
08-01-09 14.73 14.73 14.73 0 14.73 10.38
Date Open High Low Vol Cls adjCls
08-01-08 14.70 14.70 14.70 0 14.70 10.36
08-01-07 14.68 14.68 14.68 0 14.68 10.34
08-01-04 14.68 14.68 14.68 0 14.68 10.34
08-01-03 14.64 14.64 14.64 0 14.64 10.32
08-01-02 14.63 14.63 14.63 0 14.63 10.31
07-12-31 14.63 14.63 14.63 0 14.63 10.31
07-12-28 14.63 14.63 14.63 0 14.63 10.27
07-12-27 14.64 14.64 14.64 0 14.64 10.28
07-12-26 14.65 14.65 14.65 0 14.65 10.28
Date Open High Low Vol Cls adjCls
07-12-24 14.65 14.65 14.65 0 14.65 10.28
07-12-21 14.65 14.65 14.65 0 14.65 10.28
07-12-20 14.65 14.65 14.65 0 14.65 10.28
07-12-19 14.66 14.66 14.66 0 14.66 10.29
07-12-18 14.66 14.66 14.66 0 14.66 10.29
07-12-17 14.67 14.67 14.67 0 14.67 10.30
07-12-14 14.68 14.68 14.68 0 14.68 10.30
07-12-13 14.69 14.69 14.69 0 14.69 10.31
07-12-12 14.67 14.67 14.67 0 14.67 10.30
Date Open High Low Vol Cls adjCls
07-12-11 14.67 14.67 14.67 0 14.67 10.30
07-12-10 14.69 14.69 14.69 0 14.69 10.31
07-12-07 14.72 14.72 14.72 0 14.72 10.33
07-12-06 14.75 14.75 14.75 0 14.75 10.35
07-12-05 14.75 14.75 14.75 0 14.75 10.35
07-12-04 14.78 14.78 14.78 0 14.78 10.37
07-12-03 14.79 14.79 14.79 0 14.79 10.38
07-11-30 14.80 14.80 14.80 0 14.80 10.39
07-11-29 14.79 14.79 14.79 0 14.79 10.34
Date Open High Low Vol Cls adjCls
07-11-28 14.80 14.80 14.80 0 14.80 10.35
07-11-27 14.79 14.79 14.79 0 14.79 10.34
07-11-26 14.77 14.77 14.77 0 14.77 10.33
07-11-23 14.79 14.79 14.79 0 14.79 10.34
07-11-21 14.80 14.80 14.80 0 14.80 10.35
07-11-20 14.80 14.80 14.80 0 14.80 10.35
07-11-19 14.79 14.79 14.79 0 14.79 10.34
07-11-16 14.79 14.79 14.79 0 14.79 10.34
07-11-15 14.78 14.78 14.78 0 14.78 10.34
Date Open High Low Vol Cls adjCls
07-11-14 14.80 14.80 14.80 0 14.80 10.35
07-11-13 14.81 14.81 14.81 0 14.81 10.36
07-11-12 14.79 14.79 14.79 0 14.79 10.34
07-11-09 14.79 14.79 14.79 0 14.79 10.34
07-11-08 14.80 14.80 14.80 0 14.80 10.35
07-11-07 14.84 14.84 14.84 0 14.84 10.38
07-11-06 14.89 14.89 14.89 0 14.89 10.41
07-11-05 14.95 14.95 14.95 0 14.95 10.46
07-11-02 14.95 14.95 14.95 0 14.95 10.46
Date Open High Low Vol Cls adjCls
07-11-01 14.98 14.98 14.98 0 14.98 10.48
07-10-31 15.00 15.00 15.00 0 15.00 10.49
07-10-30 15.00 15.00 15.00 0 15.00 10.45
07-10-29 15.03 15.03 15.03 0 15.03 10.47
07-10-26 15.03 15.03 15.03 0 15.03 10.47
07-10-25 15.04 15.04 15.04 0 15.04 10.48
07-10-24 15.04 15.04 15.04 0 15.04 10.48
07-10-23 15.05 15.05 15.05 0 15.05 10.49
07-10-22 15.05 15.05 15.05 0 15.05 10.49
Date Open High Low Vol Cls adjCls
07-10-19 15.06 15.06 15.06 0 15.06 10.49
07-10-18 15.04 15.04 15.04 0 15.04 10.48
07-10-17 14.96 14.96 14.96 0 14.96 10.42
07-10-16 14.96 14.96 14.96 0 14.96 10.42
07-10-15 14.95 14.95 14.95 0 14.95 10.42
07-10-12 14.95 14.95 14.95 0 14.95 10.42
07-10-11 14.95 14.95 14.95 0 14.95 10.42
07-10-10 14.96 14.96 14.96 0 14.96 10.42
07-10-09 14.96 14.96 14.96 0 14.96 10.42
Date Open High Low Vol Cls adjCls
07-10-08 14.96 14.96 14.96 0 14.96 10.42
07-10-05 14.96 14.96 14.96 0 14.96 10.42
07-10-04 14.97 14.97 14.97 0 14.97 10.43
07-10-03 14.96 14.96 14.96 0 14.96 10.42
07-10-02 14.96 14.96 14.96 0 14.96 10.42
07-10-01 14.95 14.95 14.95 0 14.95 10.42
07-09-28 14.94 14.94 14.94 0 14.94 10.41
07-09-27 14.92 14.92 14.92 0 14.92 10.36
07-09-26 14.91 14.91 14.91 0 14.91 10.35
Date Open High Low Vol Cls adjCls
07-09-25 14.91 14.91 14.91 0 14.91 10.35
07-09-24 14.89 14.89 14.89 0 14.89 10.34
07-09-21 14.89 14.89 14.89 0 14.89 10.34
07-09-20 14.89 14.89 14.89 0 14.89 10.34
07-09-19 14.92 14.92 14.92 0 14.92 10.36
07-09-18 14.91 14.91 14.91 0 14.91 10.35
07-09-17 14.93 14.93 14.93 0 14.93 10.37
07-09-14 14.93 14.93 14.93 0 14.93 10.37
07-09-13 14.94 14.94 14.94 0 14.94 10.37
Date Open High Low Vol Cls adjCls
07-09-12 14.95 14.95 14.95 0 14.95 10.38
07-09-11 14.95 14.95 14.95 0 14.95 10.38
07-09-10 14.94 14.94 14.94 0 14.94 10.37
07-09-07 14.90 14.90 14.90 0 14.90 10.35
07-09-06 14.84 14.84 14.84 0 14.84 10.30
07-09-05 14.78 14.78 14.78 0 14.78 10.26
07-09-04 14.76 14.76 14.76 0 14.76 10.25
07-08-31 14.76 14.76 14.76 0 14.76 10.25
07-08-30 14.73 14.73 14.73 0 14.73 10.19
Date Open High Low Vol Cls adjCls
07-08-29 14.68 14.68 14.68 0 14.68 10.16
07-08-28 14.63 14.63 14.63 0 14.63 10.12
07-08-27 14.60 14.60 14.60 0 14.60 10.10
07-08-24 14.60 14.60 14.60 0 14.60 10.10
07-08-23 14.61 14.61 14.61 0 14.61 10.11
07-08-22 14.62 14.62 14.62 0 14.62 10.11
07-08-21 14.64 14.64 14.64 0 14.64 10.13
07-08-20 14.64 14.64 14.64 0 14.64 10.13
07-08-17 14.64 14.64 14.64 0 14.64 10.13
Date Open High Low Vol Cls adjCls
07-08-16 14.68 14.68 14.68 0 14.68 10.16
07-08-15 14.76 14.76 14.76 0 14.76 10.21
07-08-14 14.80 14.80 14.80 0 14.80 10.24
07-08-13 14.83 14.83 14.83 0 14.83 10.26
07-08-10 14.83 14.83 14.83 0 14.83 10.26
07-08-09 14.84 14.84 14.84 0 14.84 10.27
07-08-08 14.84 14.84 14.84 0 14.84 10.27
07-08-07 14.91 14.91 14.91 0 14.91 10.31
07-08-06 14.92 14.92 14.92 0 14.92 10.32
Date Open High Low Vol Cls adjCls
07-08-03 14.96 14.96 14.96 0 14.96 10.35
07-08-02 14.97 14.97 14.97 0 14.97 10.36
07-08-01 15.00 15.00 15.00 0 15.00 10.38
07-07-31 15.01 15.01 15.01 0 15.01 10.38
07-07-30 15.01 15.01 15.01 0 15.01 10.35
07-07-27 15.02 15.02 15.02 0 15.02 10.35
07-07-26 15.02 15.02 15.02 0 15.02 10.35
07-07-25 15.02 15.02 15.02 0 15.02 10.35
07-07-24 15.03 15.03 15.03 0 15.03 10.36
Date Open High Low Vol Cls adjCls
07-07-23 15.03 15.03 15.03 0 15.03 10.36
07-07-20 15.04 15.04 15.04 0 15.04 10.37
07-07-19 15.01 15.01 15.01 0 15.01 10.35
07-07-18 15.02 15.02 15.02 0 15.02 10.35
07-07-17 15.00 15.00 15.00 0 15.00 10.34
07-07-16 15.01 15.01 15.01 0 15.01 10.35
07-07-13 14.98 14.98 14.98 0 14.98 10.33
07-07-12 14.98 14.98 14.98 0 14.98 10.33
07-07-11 14.99 14.99 14.99 0 14.99 10.33
Date Open High Low Vol Cls adjCls
07-07-10 15.01 15.01 15.01 0 15.01 10.35
07-07-09 14.97 14.97 14.97 0 14.97 10.32
07-07-06 14.95 14.95 14.95 0 14.95 10.31
07-07-05 14.98 14.98 14.98 0 14.98 10.33
07-07-03 15.01 15.01 15.01 0 15.01 10.35
07-07-02 15.02 15.02 15.02 0 15.02 10.35
07-06-29 15.01 15.01 15.01 0 15.01 10.35
07-06-28 14.98 14.98 14.98 0 14.98 10.29
07-06-27 14.99 14.99 14.99 0 14.99 10.30
Date Open High Low Vol Cls adjCls
07-06-26 14.98 14.98 14.98 0 14.98 10.29
07-06-25 14.98 14.98 14.98 0 14.98 10.29
07-06-22 14.96 14.96 14.96 0 14.96 10.28
07-06-21 14.96 14.96 14.96 0 14.96 10.28
07-06-20 14.97 14.97 14.97 0 14.97 10.28
07-06-19 14.99 14.99 14.99 0 14.99 10.30
07-06-18 14.97 14.97 14.97 0 14.97 10.28
07-06-15 14.97 14.97 14.97 0 14.97 10.28
07-06-14 14.95 14.95 14.95 0 14.95 10.27
Date Open High Low Vol Cls adjCls
07-06-13 14.95 14.95 14.95 0 14.95 10.27
07-06-12 14.95 14.95 14.95 0 14.95 10.27
07-06-11 15.00 15.00 15.00 0 15.00 10.30
07-06-08 15.01 15.01 15.01 0 15.01 10.31
07-06-07 15.02 15.02 15.02 0 15.02 10.32
07-06-06 15.09 15.09 15.09 0 15.09 10.36
07-06-05 15.09 15.09 15.09 0 15.09 10.36
07-06-04 15.11 15.11 15.11 0 15.11 10.38
07-06-01 15.11 15.11 15.11 0 15.11 10.38
Date Open High Low Vol Cls adjCls
07-05-31 15.13 15.13 15.13 0 15.13 10.39
07-05-30 15.14 15.14 15.14 0 15.14 10.36
07-05-29 15.14 15.14 15.14 0 15.14 10.36
07-05-25 15.14 15.14 15.14 0 15.14 10.36
07-05-24 15.14 15.14 15.14 0 15.14 10.36
07-05-23 15.14 15.14 15.14 0 15.14 10.36
07-05-22 15.14 15.14 15.14 0 15.14 10.36
07-05-21 15.14 15.14 15.14 0 15.14 10.36
07-05-18 15.14 15.14 15.14 0 15.14 10.36
Date Open High Low Vol Cls adjCls
07-05-17 15.15 15.15 15.15 0 15.15 10.37
07-05-16 15.15 15.15 15.15 0 15.15 10.37
07-05-15 15.16 15.16 15.16 0 15.16 10.38
07-05-14 15.16 15.16 15.16 0 15.16 10.38
07-05-11 15.17 15.17 15.17 0 15.17 10.38
07-05-10 15.16 15.16 15.16 0 15.16 10.38
07-05-09 15.16 15.16 15.16 0 15.16 10.38
07-05-08 15.15 15.15 15.15 0 15.15 10.37
07-05-07 15.15 15.15 15.15 0 15.15 10.37
Date Open High Low Vol Cls adjCls
07-05-04 15.15 15.15 15.15 0 15.15 10.37
07-05-03 15.14 15.14 15.14 0 15.14 10.36
07-05-02 15.15 15.15 15.15 0 15.15 10.37
07-05-01 15.15 15.15 15.15 0 15.15 10.37
07-04-30 15.15 15.15 15.15 0 15.15 10.37
07-04-27 15.16 15.16 15.16 0 15.16 10.34
07-04-26 15.15 15.15 15.15 0 15.15 10.33
07-04-25 15.16 15.16 15.16 0 15.16 10.34
07-04-24 15.16 15.16 15.16 0 15.16 10.34
Date Open High Low Vol Cls adjCls
07-04-23 15.16 15.16 15.16 0 15.16 10.34
07-04-20 15.16 15.16 15.16 0 15.16 10.34
07-04-19 15.16 15.16 15.16 0 15.16 10.34
07-04-18 15.16 15.16 15.16 0 15.16 10.34
07-04-17 15.15 15.15 15.15 0 15.15 10.33
07-04-16 15.14 15.14 15.14 0 15.14 10.33
07-04-13 15.15 15.15 15.15 0 15.15 10.33
07-04-12 15.16 15.16 15.16 0 15.16 10.34
07-04-11 15.16 15.16 15.16 0 15.16 10.34
Date Open High Low Vol Cls adjCls
07-04-10 15.16 15.16 15.16 0 15.16 10.34
07-04-09 15.15 15.15 15.15 0 15.15 10.33
07-04-05 15.16 15.16 15.16 0 15.16 10.34
07-04-04 15.16 15.16 15.16 0 15.16 10.34
07-04-03 15.16 15.16 15.16 0 15.16 10.34
07-04-02 15.17 15.17 15.17 0 15.17 10.35
07-03-30 15.17 15.17 15.17 0 15.17 10.35
07-03-29 15.17 15.17 15.17 0 15.17 10.31
07-03-28 15.19 15.19 15.19 0 15.19 10.32
Date Open High Low Vol Cls adjCls
07-03-27 15.19 15.19 15.19 0 15.19 10.32
07-03-26 15.19 15.19 15.19 0 15.19 10.32
07-03-23 15.19 15.19 15.19 0 15.19 10.32
07-03-22 15.19 15.19 15.19 0 15.19 10.32
07-03-21 15.19 15.19 15.19 0 15.19 10.32
07-03-20 15.19 15.19 15.19 0 15.19 10.32
07-03-19 15.19 15.19 15.19 0 15.19 10.32
07-03-16 15.19 15.19 15.19 0 15.19 10.32
07-03-15 15.20 15.20 15.20 0 15.20 10.33
Date Open High Low Vol Cls adjCls
07-03-14 15.20 15.20 15.20 0 15.20 10.33
07-03-13 15.20 15.20 15.20 0 15.20 10.33
07-03-12 15.18 15.18 15.18 0 15.18 10.32
07-03-09 15.19 15.19 15.19 0 15.19 10.32
07-03-08 15.20 15.20 15.20 0 15.20 10.33
07-03-07 15.20 15.20 15.20 0 15.20 10.33
07-03-06 15.20 15.20 15.20 0 15.20 10.33
07-03-05 15.20 15.20 15.20 0 15.20 10.33
07-03-02 15.20 15.20 15.20 0 15.20 10.33
Date Open High Low Vol Cls adjCls
07-03-01 15.19 15.19 15.19 0 15.19 10.32
07-02-28 15.19 15.19 15.19 0 15.19 10.32
07-02-27 15.20 15.20 15.20 0 15.20 10.30
07-02-26 15.17 15.17 15.17 0 15.17 10.28
07-02-23 15.15 15.15 15.15 0 15.15 10.26
07-02-22 15.13 15.13 15.13 0 15.13 10.25
07-02-21 15.13 15.13 15.13 0 15.13 10.25
07-02-20 15.14 15.14 15.14 0 15.14 10.26
07-02-16 15.14 15.14 15.14 0 15.14 10.26
Date Open High Low Vol Cls adjCls
07-02-15 15.13 15.13 15.13 0 15.13 10.25
07-02-14 15.12 15.12 15.12 0 15.12 10.24
07-02-13 15.09 15.09 15.09 0 15.09 10.22
07-02-12 15.08 15.08 15.08 0 15.08 10.21
07-02-09 15.09 15.09 15.09 0 15.09 10.22
07-02-08 15.11 15.11 15.11 0 15.11 10.24
07-02-07 15.10 15.10 15.10 0 15.10 10.23
07-02-06 15.09 15.09 15.09 0 15.09 10.22
07-02-05 15.07 15.07 15.07 0 15.07 10.21
Date Open High Low Vol Cls adjCls
07-02-02 15.06 15.06 15.06 0 15.06 10.20
07-02-01 15.05 15.05 15.05 0 15.05 10.19
07-01-31 15.05 15.05 15.05 0 15.05 10.19
07-01-30 15.04 15.04 15.04 0 15.04 10.15
07-01-29 15.04 15.04 15.04 0 15.04 10.15
07-01-26 15.04 15.04 15.04 0 15.04 10.15
07-01-25 15.04 15.04 15.04 0 15.04 10.15
07-01-24 15.07 15.07 15.07 0 15.07 10.17
07-01-23 15.08 15.08 15.08 0 15.08 10.18
Date Open High Low Vol Cls adjCls
07-01-22 15.08 15.08 15.08 0 15.08 10.18
07-01-19 15.07 15.07 15.07 0 15.07 10.17
07-01-18 15.07 15.07 15.07 0 15.07 10.17
07-01-17 15.07 15.07 15.07 0 15.07 10.17
07-01-16 15.08 15.08 15.08 0 15.08 10.18
07-01-12 15.08 15.08 15.08 0 15.08 10.18
07-01-11 15.08 15.08 15.08 0 15.08 10.18
07-01-10 15.10 15.10 15.10 0 15.10 10.19
07-01-09 15.11 15.11 15.11 0 15.11 10.20
Date Open High Low Vol Cls adjCls
07-01-08 15.10 15.10 15.10 0 15.10 10.19
07-01-05 15.10 15.10 15.10 0 15.10 10.19
07-01-04 15.11 15.11 15.11 0 15.11 10.20
07-01-03 15.10 15.10 15.10 0 15.10 10.19
06-12-29 15.10 15.10 15.10 0 15.10 10.19
06-12-28 15.10 15.10 15.10 0 15.10 10.15
06-12-27 15.11 15.11 15.11 0 15.11 10.16
06-12-26 15.11 15.11 15.11 0 15.11 10.16
06-12-22 15.12 15.12 15.12 0 15.12 10.16
Date Open High Low Vol Cls adjCls
06-12-21 15.11 15.11 15.11 0 15.11 10.16
06-12-20 15.11 15.11 15.11 0 15.11 10.16
06-12-19 15.11 15.11 15.11 0 15.11 10.16
06-12-18 15.11 15.11 15.11 0 15.11 10.16
06-12-15 15.11 15.11 15.11 0 15.11 10.16
06-12-14 15.11 15.11 15.11 0 15.11 10.16
06-12-13 15.12 15.12 15.12 0 15.12 10.16
06-12-12 15.11 15.11 15.11 0 15.11 10.16
06-12-11 15.11 15.11 15.11 0 15.11 10.16
Date Open High Low Vol Cls adjCls
06-12-08 15.11 15.11 15.11 0 15.11 10.16
06-12-07 15.12 15.12 15.12 0 15.12 10.16
06-12-06 15.13 15.13 15.13 0 15.13 10.17
06-12-05 15.13 15.13 15.13 0 15.13 10.17
06-12-04 15.13 15.13 15.13 0 15.13 10.17
06-12-01 15.13 15.13 15.13 0 15.13 10.17
06-11-30 15.13 15.13 15.13 0 15.13 10.17
06-11-29 15.11 15.11 15.11 0 15.11 10.12
06-11-28 15.10 15.10 15.10 0 15.10 10.11
Date Open High Low Vol Cls adjCls
06-11-27 15.08 15.08 15.08 0 15.08 10.10
06-11-24 15.09 15.09 15.09 0 15.09 10.10
06-11-22 15.08 15.08 15.08 0 15.08 10.10
06-11-21 15.08 15.08 15.08 0 15.08 10.10
06-11-20 15.08 15.08 15.08 0 15.08 10.10
06-11-17 15.09 15.09 15.09 0 15.09 10.10
06-11-16 15.08 15.08 15.08 0 15.08 10.10
06-11-15 15.08 15.08 15.08 0 15.08 10.10
06-11-14 15.09 15.09 15.09 0 15.09 10.10
Date Open High Low Vol Cls adjCls
06-11-13 15.07 15.07 15.07 0 15.07 10.09
06-11-10 15.08 15.08 15.08 0 15.08 10.10
06-11-09 15.06 15.06 15.06 0 15.06 10.08
06-11-08 15.06 15.06 15.06 0 15.06 10.08
06-11-07 15.06 15.06 15.06 0 15.06 10.08
06-11-06 15.05 15.05 15.05 0 15.05 10.08
06-11-03 15.05 15.05 15.05 0 15.05 10.08
06-11-02 15.08 15.08 15.08 0 15.08 10.10
06-11-01 15.10 15.10 15.10 0 15.10 10.11
Date Open High Low Vol Cls adjCls
06-10-31 15.08 15.08 15.08 0 15.08 10.10
06-10-30 15.05 15.05 15.05 0 15.05 10.04
06-10-27 15.05 15.05 15.05 0 15.05 10.04
06-10-26 15.03 15.03 15.03 0 15.03 10.02
06-10-25 15.01 15.01 15.01 0 15.01 10.01
06-10-24 15.00 15.00 15.00 0 15.00 10.00
06-10-23 15.00 15.00 15.00 0 15.00 10.00
06-10-20 15.01 15.01 15.01 0 15.01 10.01
06-10-19 15.02 15.02 15.02 0 15.02 10.02
Date Open High Low Vol Cls adjCls
06-10-18 15.02 15.02 15.02 0 15.02 10.02
06-10-17 15.02 15.02 15.02 0 15.02 10.02
06-10-16 15.01 15.01 15.01 0 15.01 10.01
06-10-13 15.01 15.01 15.01 0 15.01 10.01
06-10-12 15.01 15.01 15.01 0 15.01 10.01
06-10-11 15.01 15.01 15.01 0 15.01 10.01
06-10-10 15.02 15.02 15.02 0 15.02 10.02
06-10-09 15.03 15.03 15.03 0 15.03 10.02
06-10-06 15.03 15.03 15.03 0 15.03 10.02
Date Open High Low Vol Cls adjCls
06-10-05 15.04 15.04 15.04 0 15.04 10.03
06-10-04 15.04 15.04 15.04 0 15.04 10.03
06-10-03 15.03 15.03 15.03 0 15.03 10.02
06-10-02 15.03 15.03 15.03 0 15.03 10.02
06-09-29 15.03 15.03 15.03 0 15.03 10.02
06-09-28 15.04 15.04 15.04 0 15.04 9.99
06-09-27 15.04 15.04 15.04 0 15.04 9.99
06-09-26 15.05 15.05 15.05 0 15.05 10.00
06-09-25 15.05 15.05 15.05 0 15.05 10.00
Date Open High Low Vol Cls adjCls
06-09-22 15.05 15.05 15.05 0 15.05 10.00
06-09-21 15.03 15.03 15.03 0 15.03 9.98
06-09-20 15.01 15.01 15.01 0 15.01 9.97
06-09-19 15.01 15.01 15.01 0 15.01 9.97
06-09-18 14.99 14.99 14.99 0 14.99 9.96
06-09-15 14.99 14.99 14.99 0 14.99 9.96
06-09-14 14.99 14.99 14.99 0 14.99 9.96
06-09-13 14.99 14.99 14.99 0 14.99 9.96
06-09-12 14.98 14.98 14.98 0 14.98 9.95
Date Open High Low Vol Cls adjCls
06-09-11 14.98 14.98 14.98 0 14.98 9.95
06-09-08 14.98 14.98 14.98 0 14.98 9.95
06-09-07 14.98 14.98 14.98 0 14.98 9.95
06-09-06 14.97 14.97 14.97 0 14.97 9.94
06-09-05 14.98 14.98 14.98 0 14.98 9.95
06-09-01 14.99 14.99 14.99 0 14.99 9.96
06-08-31 14.99 14.99 14.99 0 14.99 9.96
06-08-30 14.98 14.98 14.98 0 14.98 9.91
06-08-29 14.97 14.97 14.97 0 14.97 9.90
Date Open High Low Vol Cls adjCls
06-08-28 14.97 14.97 14.97 0 14.97 9.90
06-08-25 14.97 14.97 14.97 0 14.97 9.90
06-08-24 14.97 14.97 14.97 0 14.97 9.90
06-08-23 14.97 14.97 14.97 0 14.97 9.90
06-08-22 14.97 14.97 14.97 0 14.97 9.90
06-08-21 14.97 14.97 14.97 0 14.97 9.90
06-08-18 14.96 14.96 14.96 0 14.96 9.89
06-08-17 14.95 14.95 14.95 0 14.95 9.89
06-08-16 14.95 14.95 14.95 0 14.95 9.89
Date Open High Low Vol Cls adjCls
06-08-15 14.93 14.93 14.93 0 14.93 9.87
06-08-14 14.91 14.91 14.91 0 14.91 9.86
06-08-11 14.91 14.91 14.91 0 14.91 9.86
06-08-10 14.91 14.91 14.91 0 14.91 9.86
06-08-09 14.92 14.92 14.92 0 14.92 9.87
06-08-08 14.91 14.91 14.91 0 14.91 9.86
06-08-07 14.91 14.91 14.91 0 14.91 9.86
06-08-04 14.91 14.91 14.91 0 14.91 9.86
06-08-03 14.89 14.89 14.89 0 14.89 9.85
Date Open High Low Vol Cls adjCls
06-08-02 14.88 14.88 14.88 0 14.88 9.84
06-08-01 14.88 14.88 14.88 0 14.88 9.84
06-07-31 14.87 14.87 14.87 0 14.87 9.83
06-07-28 14.87 14.87 14.87 0 14.87 9.79
06-07-27 14.86 14.86 14.86 0 14.86 9.79
06-07-26 14.86 14.86 14.86 0 14.86 9.79
06-07-25 14.85 14.85 14.85 0 14.85 9.78
06-07-24 14.85 14.85 14.85 0 14.85 9.78
06-07-21 14.84 14.84 14.84 0 14.84 9.77
Date Open High Low Vol Cls adjCls
06-07-20 14.84 14.84 14.84 0 14.84 9.77
06-07-19 14.82 14.82 14.82 0 14.82 9.76
06-07-18 14.81 14.81 14.81 0 14.81 9.75
06-07-17 14.83 14.83 14.83 0 14.83 9.77
06-07-14 14.83 14.83 14.83 0 14.83 9.77
06-07-13 14.82 14.82 14.82 0 14.82 9.76
06-07-12 14.82 14.82 14.82 0 14.82 9.76
06-07-11 14.82 14.82 14.82 0 14.82 9.76
06-07-10 14.81 14.81 14.81 0 14.81 9.75
Date Open High Low Vol Cls adjCls
06-07-07 14.81 14.81 14.81 0 14.81 9.75
06-07-06 14.79 14.79 14.79 0 14.79 9.74
06-07-05 14.78 14.78 14.78 0 14.78 9.73
06-07-03 14.80 14.80 14.80 0 14.80 9.75
06-06-30 14.80 14.80 14.80 0 14.80 9.75
06-06-29 14.78 14.78 14.78 0 14.78 9.69
06-06-28 14.79 14.79 14.79 0 14.79 9.70
06-06-27 14.79 14.79 14.79 0 14.79 9.70
06-06-26 14.79 14.79 14.79 0 14.79 9.70
Date Open High Low Vol Cls adjCls
06-06-23 14.79 14.79 14.79 0 14.79 9.70
06-06-22 14.80 14.80 14.80 0 14.80 9.71
06-06-21 14.81 14.81 14.81 0 14.81 9.71
06-06-20 14.81 14.81 14.81 0 14.81 9.71
06-06-19 14.83 14.83 14.83 0 14.83 9.73
06-06-16 14.83 14.83 14.83 0 14.83 9.73
06-06-15 14.83 14.83 14.83 0 14.83 9.73
06-06-14 14.85 14.85 14.85 0 14.85 9.74
06-06-13 14.86 14.86 14.86 0 14.86 9.75
Date Open High Low Vol Cls adjCls
06-06-12 14.86 14.86 14.86 0 14.86 9.75
06-06-09 14.86 14.86 14.86 0 14.86 9.75
06-06-08 14.86 14.86 14.86 0 14.86 9.75
06-06-07 14.86 14.86 14.86 0 14.86 9.75
06-06-06 14.83 14.83 14.83 0 14.83 9.73
06-06-05 14.84 14.84 14.84 0 14.84 9.73
06-06-02 14.83 14.83 14.83 0 14.83 9.73
06-06-01 14.82 14.82 14.82 0 14.82 9.72
06-05-31 14.83 14.83 14.83 0 14.83 9.73
Date Open High Low Vol Cls adjCls
06-05-30 14.82 14.82 14.82 0 14.82 9.68
06-05-26 14.83 14.83 14.83 0 14.83 9.69
06-05-25 14.83 14.83 14.83 0 14.83 9.69
06-05-24 14.83 14.83 14.83 0 14.83 9.69
06-05-23 14.82 14.82 14.82 0 14.82 9.68
06-05-22 14.82 14.82 14.82 0 14.82 9.68
06-05-19 14.81 14.81 14.81 0 14.81 9.67
06-05-18 14.81 14.81 14.81 0 14.81 9.67
06-05-17 14.81 14.81 14.81 0 14.81 9.67
Date Open High Low Vol Cls adjCls
06-05-16 14.81 14.81 14.81 0 14.81 9.67
06-05-15 14.81 14.81 14.81 0 14.81 9.67
06-05-12 14.80 14.80 14.80 0 14.80 9.67
06-05-11 14.80 14.80 14.80 0 14.80 9.67
06-05-10 14.80 14.80 14.80 0 14.80 9.67
06-05-09 14.80 14.80 14.80 0 14.80 9.67
06-05-08 14.80 14.80 14.80 0 14.80 9.67
06-05-05 14.80 14.80 14.80 0 14.80 9.67
06-05-04 14.80 14.80 14.80 0 14.80 9.67
Date Open High Low Vol Cls adjCls
06-05-03 14.80 14.80 14.80 0 14.80 9.67
06-05-02 14.79 14.79 14.79 0 14.79 9.66
06-05-01 14.79 14.79 14.79 0 14.79 9.66
06-04-28 14.79 14.79 14.79 0 14.79 9.66
06-04-27 14.79 14.79 14.79 0 14.79 9.62
06-04-26 14.78 14.78 14.78 0 14.78 9.62
06-04-25 14.77 14.77 14.77 0 14.77 9.61
06-04-24 14.75 14.75 14.75 0 14.75 9.60
06-04-21 14.75 14.75 14.75 0 14.75 9.60
Date Open High Low Vol Cls adjCls
06-04-20 14.76 14.76 14.76 0 14.76 9.60
06-04-19 14.76 14.76 14.76 0 14.76 9.60
06-04-18 14.75 14.75 14.75 0 14.75 9.60
06-04-17 14.75 14.75 14.75 0 14.75 9.60
06-04-13 14.76 14.76 14.76 0 14.76 9.60
06-04-12 14.72 14.72 14.72 0 14.72 9.58
06-04-11 14.71 14.71 14.71 0 14.71 9.57
06-04-10 14.71 14.71 14.71 0 14.71 9.57
06-04-07 14.71 14.71 14.71 0 14.71 9.57
Date Open High Low Vol Cls adjCls
06-04-06 14.68 14.68 14.68 0 14.68 9.55
06-04-05 14.67 14.67 14.67 0 14.67 9.55
06-04-04 14.67 14.67 14.67 0 14.67 9.55
06-04-03 14.67 14.67 14.67 0 14.67 9.55
06-03-31 14.67 14.67 14.67 0 14.67 9.55
06-03-30 14.67 14.67 14.67 0 14.67 9.51
06-03-29 14.68 14.68 14.68 0 14.68 9.51
06-03-28 14.67 14.67 14.67 0 14.67 9.51
06-03-27 14.67 14.67 14.67 0 14.67 9.51
Date Open High Low Vol Cls adjCls
06-03-24 14.66 14.66 14.66 0 14.66 9.50
06-03-23 14.68 14.68 14.68 0 14.68 9.51
06-03-22 14.67 14.67 14.67 0 14.67 9.51
06-03-21 14.67 14.67 14.67 0 14.67 9.51
06-03-20 14.66 14.66 14.66 0 14.66 9.50
06-03-17 14.66 14.66 14.66 0 14.66 9.50
06-03-16 14.64 14.64 14.64 0 14.64 9.49
06-03-15 14.64 14.64 14.64 0 14.64 9.49
06-03-14 14.63 14.63 14.63 0 14.63 9.48
Date Open High Low Vol Cls adjCls
06-03-13 14.63 14.63 14.63 0 14.63 9.48
06-03-10 14.63 14.63 14.63 0 14.63 9.48
06-03-09 14.60 14.60 14.60 0 14.60 9.46
06-03-08 14.60 14.60 14.60 0 14.60 9.46
06-03-07 14.59 14.59 14.59 0 14.59 9.46
06-03-06 14.59 14.59 14.59 0 14.59 9.46
06-03-03 14.58 14.58 14.58 0 14.58 9.45
06-03-02 14.58 14.58 14.58 0 14.58 9.45
06-03-01 14.58 14.58 14.58 0 14.58 9.45
Date Open High Low Vol Cls adjCls
06-02-28 14.56 14.56 14.56 0 14.56 9.44
06-02-27 14.57 14.57 14.57 0 14.57 9.41
06-02-24 14.55 14.55 14.55 0 14.55 9.40
06-02-23 14.54 14.54 14.54 0 14.54 9.39
06-02-22 14.60 14.60 14.60 0 14.60 9.43
06-02-21 14.60 14.60 14.60 0 14.60 9.43
06-02-17 14.59 14.59 14.59 0 14.59 9.42
06-02-16 14.60 14.60 14.60 0 14.60 9.43
06-02-15 14.59 14.59 14.59 0 14.59 9.42
Date Open High Low Vol Cls adjCls
06-02-14 14.59 14.59 14.59 0 14.59 9.42
06-02-13 14.58 14.58 14.58 0 14.58 9.42
06-02-10 14.57 14.57 14.57 0 14.57 9.41
06-02-09 14.56 14.56 14.56 0 14.56 9.40
06-02-08 14.57 14.57 14.57 0 14.57 9.41
06-02-07 14.55 14.55 14.55 0 14.55 9.40
06-02-06 14.52 14.52 14.52 0 14.52 9.38
06-02-03 14.53 14.53 14.53 0 14.53 9.38
06-02-02 14.55 14.55 14.55 0 14.55 9.40
Date Open High Low Vol Cls adjCls
06-02-01 14.55 14.55 14.55 0 14.55 9.40
06-01-31 14.55 14.55 14.55 0 14.55 9.40
06-01-30 14.55 14.55 14.55 0 14.55 9.36
06-01-27 14.55 14.55 14.55 0 14.55 9.36
06-01-26 14.56 14.56 14.56 0 14.56 9.36
06-01-25 14.56 14.56 14.56 0 14.56 9.36
06-01-24 14.54 14.54 14.54 0 14.54 9.35
06-01-23 14.52 14.52 14.52 0 14.52 9.34
06-01-20 14.53 14.53 14.53 0 14.53 9.34
Date Open High Low Vol Cls adjCls
06-01-19 14.54 14.54 14.54 0 14.54 9.35
06-01-18 14.53 14.53 14.53 0 14.53 9.34
06-01-17 14.53 14.53 14.53 0 14.53 9.34
06-01-13 14.53 14.53 14.53 0 14.53 9.34
06-01-12 14.54 14.54 14.54 0 14.54 9.35
06-01-11 14.56 14.56 14.56 0 14.56 9.36
06-01-10 14.55 14.55 14.55 0 14.55 9.36
06-01-09 14.54 14.54 14.54 0 14.54 9.35
06-01-06 14.54 14.54 14.54 0 14.54 9.35
Date Open High Low Vol Cls adjCls
06-01-05 14.52 14.52 14.52 0 14.52 9.34
06-01-04 14.52 14.52 14.52 0 14.52 9.34
06-01-03 14.52 14.52 14.52 0 14.52 9.34
05-12-30 14.52 14.52 14.52 0 14.52 9.34
05-12-29 14.50 14.50 14.50 0 14.50 9.33
05-12-28 14.50 14.50 14.50 0 14.50 9.33
05-12-27 14.54 14.54 14.54 0 14.54 9.32
05-12-23 14.54 14.54 14.54 0 14.54 9.32
05-12-22 14.53 14.53 14.53 0 14.53 9.31
Date Open High Low Vol Cls adjCls
05-12-21 14.54 14.54 14.54 0 14.54 9.32
05-12-20 14.53 14.53 14.53 0 14.53 9.31
05-12-19 14.52 14.52 14.52 0 14.52 9.30
05-12-16 14.52 14.52 14.52 0 14.52 9.30
05-12-15 14.50 14.50 14.50 0 14.50 9.29
05-12-14 14.49 14.49 14.49 0 14.49 9.28
05-12-13 14.49 14.49 14.49 0 14.49 9.28
05-12-12 14.49 14.49 14.49 0 14.49 9.28
05-12-09 14.49 14.49 14.49 0 14.49 9.28
Date Open High Low Vol Cls adjCls
05-12-08 14.47 14.47 14.47 0 14.47 9.27
05-12-07 14.47 14.47 14.47 0 14.47 9.27
05-12-06 14.45 14.45 14.45 0 14.45 9.26
05-12-05 14.46 14.46 14.46 0 14.46 9.26
05-12-02 14.46 14.46 14.46 0 14.46 9.26
05-12-01 14.44 14.44 14.44 0 14.44 9.25
05-11-30 14.44 14.44 14.44 0 14.44 9.25
05-11-29 14.41 14.41 14.41 0 14.41 9.23
05-11-28 14.38 14.38 14.38 0 14.38 9.21
Date Open High Low Vol Cls adjCls
05-11-25 14.38 14.38 14.38 0 14.38 9.21
05-11-23 14.39 14.39 14.39 0 14.39 9.22
05-11-22 14.37 14.37 14.37 0 14.37 9.21
05-11-21 14.42 14.42 14.42 0 14.42 9.20
05-11-18 14.42 14.42 14.42 0 14.42 9.20
05-11-17 14.40 14.40 14.40 0 14.40 9.19
05-11-16 14.40 14.40 14.40 0 14.40 9.19
05-11-15 14.40 14.40 14.40 0 14.40 9.19
05-11-14 14.40 14.40 14.40 0 14.40 9.19
Date Open High Low Vol Cls adjCls
05-11-11 14.40 14.40 14.40 0 14.40 9.19
05-11-10 14.39 14.39 14.39 0 14.39 9.18
05-11-09 14.41 14.41 14.41 0 14.41 9.20
05-11-08 14.40 14.40 14.40 0 14.40 9.19
05-11-07 14.38 14.38 14.38 0 14.38 9.18
05-11-04 14.40 14.40 14.40 0 14.40 9.19
05-11-03 14.39 14.39 14.39 0 14.39 9.18
05-11-02 14.38 14.38 14.38 0 14.38 9.18
05-11-01 14.37 14.37 14.37 0 14.37 9.17
Date Open High Low Vol Cls adjCls
05-10-31 14.36 14.36 14.36 0 14.36 9.17
05-10-28 14.37 14.37 14.37 0 14.37 9.17
05-10-27 14.36 14.36 14.36 0 14.36 9.17
05-10-26 14.37 14.37 14.37 0 14.37 9.17
05-10-25 14.42 14.42 14.42 0 14.42 9.17
05-10-24 14.46 14.46 14.46 0 14.46 9.19
05-10-21 14.45 14.45 14.45 0 14.45 9.19
05-10-20 14.45 14.45 14.45 0 14.45 9.19
05-10-19 14.45 14.45 14.45 0 14.45 9.19
Date Open High Low Vol Cls adjCls
05-10-18 14.44 14.44 14.44 0 14.44 9.18
05-10-17 14.43 14.43 14.43 0 14.43 9.18
05-10-14 14.42 14.42 14.42 0 14.42 9.17
05-10-13 14.43 14.43 14.43 0 14.43 9.18
05-10-12 14.42 14.42 14.42 0 14.42 9.17
05-10-11 14.42 14.42 14.42 0 14.42 9.17
05-10-10 14.41 14.41 14.41 0 14.41 9.16
05-10-07 14.41 14.41 14.41 0 14.41 9.16
05-10-06 14.41 14.41 14.41 0 14.41 9.16
Date Open High Low Vol Cls adjCls
05-10-05 14.41 14.41 14.41 0 14.41 9.16
05-10-04 14.42 14.42 14.42 0 14.42 9.17
05-10-03 14.42 14.42 14.42 0 14.42 9.17
05-09-30 14.43 14.43 14.43 0 14.43 9.18
05-09-29 14.30 14.30 14.30 0 14.30 9.06
05-09-28 14.29 14.29 14.29 0 14.29 9.05
05-09-27 14.35 14.35 14.35 0 14.35 9.09
05-09-26 14.35 14.35 14.35 0 14.35 9.09
05-09-23 14.35 14.35 14.35 0 14.35 9.09
Date Open High Low Vol Cls adjCls
05-09-22 14.34 14.34 14.34 0 14.34 9.08
05-09-21 14.35 14.35 14.35 0 14.35 9.09
05-09-20 14.34 14.34 14.34 0 14.34 9.08
05-09-19 14.36 14.36 14.36 0 14.36 9.10
05-09-16 14.36 14.36 14.36 0 14.36 9.10
05-09-15 14.37 14.37 14.37 0 14.37 9.10
05-09-14 14.37 14.37 14.37 0 14.37 9.10
05-09-13 14.36 14.36 14.36 0 14.36 9.10
05-09-12 14.36 14.36 14.36 0 14.36 9.10
Date Open High Low Vol Cls adjCls
05-09-09 14.36 14.36 14.36 0 14.36 9.10
05-09-08 14.35 14.35 14.35 0 14.35 9.09
05-09-07 14.35 14.35 14.35 0 14.35 9.09
05-09-06 14.34 14.34 14.34 0 14.34 9.08
05-09-02 14.33 14.33 14.33 0 14.33 9.08
05-09-01 14.32 14.32 14.32 0 14.32 9.07
05-08-31 14.33 14.33 14.33 0 14.33 9.08
05-08-30 14.34 14.34 14.34 0 14.34 9.08
05-08-29 14.35 14.35 14.35 0 14.35 9.09
Date Open High Low Vol Cls adjCls
05-08-26 14.35 14.35 14.35 0 14.35 9.09
05-08-25 14.34 14.34 14.34 0 14.34 9.08
05-08-24 14.35 14.35 14.35 0 14.35 9.09
05-08-23 14.40 14.40 14.40 0 14.40 9.09
05-08-22 14.40 14.40 14.40 0 14.40 9.09
05-08-19 14.39 14.39 14.39 0 14.39 9.08
05-08-18 14.39 14.39 14.39 0 14.39 9.08
05-08-17 14.40 14.40 14.40 0 14.40 9.09
05-08-16 14.38 14.38 14.38 0 14.38 9.07
Date Open High Low Vol Cls adjCls
05-08-15 14.37 14.37 14.37 0 14.37 9.07
05-08-12 14.35 14.35 14.35 0 14.35 9.05
05-08-11 14.37 14.37 14.37 0 14.37 9.07
05-08-10 14.36 14.36 14.36 0 14.36 9.06
05-08-09 14.35 14.35 14.35 0 14.35 9.05
05-08-08 14.35 14.35 14.35 0 14.35 9.05
05-08-05 14.34 14.34 14.34 0 14.34 9.05
05-08-04 14.33 14.33 14.33 0 14.33 9.04
05-08-03 14.32 14.32 14.32 0 14.32 9.04
Date Open High Low Vol Cls adjCls
05-08-02 14.33 14.33 14.33 0 14.33 9.04
05-08-01 14.32 14.32 14.32 0 14.32 9.04
05-07-29 14.33 14.33 14.33 0 14.33 9.04
05-07-28 14.29 14.29 14.29 0 14.29 9.02
05-07-27 14.31 14.31 14.31 0 14.31 9.03
05-07-26 14.35 14.35 14.35 0 14.35 9.02
05-07-25 14.35 14.35 14.35 0 14.35 9.02
05-07-22 14.34 14.34 14.34 0 14.34 9.01
05-07-21 14.34 14.34 14.34 0 14.34 9.01
Date Open High Low Vol Cls adjCls
05-07-20 14.31 14.31 14.31 0 14.31 8.99
05-07-19 14.32 14.32 14.32 0 14.32 9.00
05-07-18 14.34 14.34 14.34 0 14.34 9.01
05-07-15 14.32 14.32 14.32 0 14.32 9.00
05-07-14 14.31 14.31 14.31 0 14.31 8.99
05-07-13 14.29 14.29 14.29 0 14.29 8.98
05-07-12 14.29 14.29 14.29 0 14.29 8.98
05-07-11 14.24 14.24 14.24 0 14.24 8.95
05-07-08 14.26 14.26 14.26 0 14.26 8.96
Date Open High Low Vol Cls adjCls
05-07-07 14.23 14.23 14.23 0 14.23 8.94
05-07-06 14.22 14.22 14.22 0 14.22 8.94
05-07-05 14.22 14.22 14.22 0 14.22 8.94
05-07-01 14.21 14.21 14.21 0 14.21 8.93
05-06-30 14.18 14.18 14.18 0 14.18 8.91
05-06-29 14.18 14.18 14.18 0 14.18 8.91
05-06-28 14.18 14.18 14.18 0 14.18 8.91
05-06-27 14.15 14.15 14.15 0 14.15 8.89
05-06-24 14.16 14.16 14.16 0 14.16 8.90
Date Open High Low Vol Cls adjCls
05-06-23 14.17 14.17 14.17 0 14.17 8.91
05-06-22 14.17 14.17 14.17 0 14.17 8.91
05-06-21 14.24 14.24 14.24 0 14.24 8.91
05-06-20 14.25 14.25 14.25 0 14.25 8.92
05-06-17 14.24 14.24 14.24 0 14.24 8.91
05-06-16 14.23 14.23 14.23 0 14.23 8.90
05-06-15 14.24 14.24 14.24 0 14.24 8.91
05-06-14 14.25 14.25 14.25 0 14.25 8.92
05-06-13 14.24 14.24 14.24 0 14.24 8.91
Date Open High Low Vol Cls adjCls
05-06-10 14.23 14.23 14.23 0 14.23 8.90
05-06-09 14.21 14.21 14.21 0 14.21 8.89
05-06-08 14.21 14.21 14.21 0 14.21 8.89
05-06-07 14.19 14.19 14.19 0 14.19 8.88
05-06-06 14.20 14.20 14.20 0 14.20 8.89
05-06-03 14.22 14.22 14.22 0 14.22 8.90
05-06-02 14.18 14.18 14.18 0 14.18 8.87
05-06-01 14.19 14.19 14.19 0 14.19 8.88
05-05-31 14.20 14.20 14.20 0 14.20 8.89
Date Open High Low Vol Cls adjCls
05-05-27 14.30 14.30 14.30 0 14.30 8.95
05-05-26 14.31 14.31 14.31 0 14.31 8.95
05-05-25 14.32 14.32 14.32 0 14.32 8.96
05-05-24 14.36 14.36 14.36 0 14.36 8.95
05-05-23 14.36 14.36 14.36 0 14.36 8.95
05-05-20 14.38 14.38 14.38 0 14.38 8.96
05-05-19 14.38 14.38 14.38 0 14.38 8.96
05-05-18 14.37 14.37 14.37 0 14.37 8.95
05-05-17 14.37 14.37 14.37 0 14.37 8.95
Date Open High Low Vol Cls adjCls
05-05-16 14.36 14.36 14.36 0 14.36 8.95
05-05-13 14.36 14.36 14.36 0 14.36 8.95
05-05-12 14.35 14.35 14.35 0 14.35 8.94
05-05-11 14.35 14.35 14.35 0 14.35 8.94
05-05-10 14.35 14.35 14.35 0 14.35 8.94
05-05-09 14.36 14.36 14.36 0 14.36 8.95
05-05-06 14.37 14.37 14.37 0 14.37 8.95
05-05-05 14.36 14.36 14.36 0 14.36 8.95
05-05-04 14.37 14.37 14.37 0 14.37 8.95
Date Open High Low Vol Cls adjCls
05-05-03 14.36 14.36 14.36 0 14.36 8.95
05-05-02 14.35 14.35 14.35 0 14.35 8.94
05-04-29 14.38 14.38 14.38 0 14.38 8.96
05-04-28 14.36 14.36 14.36 0 14.36 8.95
05-04-27 14.36 14.36 14.36 0 14.36 8.95
05-04-26 14.40 14.40 14.40 0 14.40 8.93
05-04-25 14.39 14.39 14.39 0 14.39 8.92
05-04-22 14.41 14.41 14.41 0 14.41 8.93
05-04-21 14.43 14.43 14.43 0 14.43 8.95
Date Open High Low Vol Cls adjCls
05-04-20 14.39 14.39 14.39 0 14.39 8.92
05-04-19 14.39 14.39 14.39 0 14.39 8.92
05-04-18 14.39 14.39 14.39 0 14.39 8.92
05-04-15 14.39 14.39 14.39 0 14.39 8.92
05-04-14 14.39 14.39 14.39 0 14.39 8.92
05-04-13 14.38 14.38 14.38 0 14.38 8.92
05-04-12 14.36 14.36 14.36 0 14.36 8.90
05-04-11 14.38 14.38 14.38 0 14.38 8.92
05-04-08 14.39 14.39 14.39 0 14.39 8.92
Date Open High Low Vol Cls adjCls
05-04-07 14.39 14.39 14.39 0 14.39 8.92
05-04-06 14.37 14.37 14.37 0 14.37 8.91
05-04-05 14.37 14.37 14.37 0 14.37 8.91
05-04-04 14.36 14.36 14.36 0 14.36 8.90
05-04-01 14.35 14.35 14.35 0 14.35 8.90
05-03-31 14.27 14.27 14.27 0 14.27 8.85
05-03-30 14.29 14.29 14.29 0 14.29 8.86
05-03-29 14.33 14.33 14.33 0 14.33 8.88
05-03-28 14.36 14.36 14.36 0 14.36 8.90
Date Open High Low Vol Cls adjCls
05-03-24 14.35 14.35 14.35 0 14.35 8.90
05-03-23 14.35 14.35 14.35 0 14.35 8.90
05-03-22 14.38 14.38 14.38 0 14.38 8.92
05-03-21 14.45 14.45 14.45 0 14.45 8.92
05-03-18 14.44 14.44 14.44 0 14.44 8.91
05-03-17 14.42 14.42 14.42 0 14.42 8.90
05-03-16 14.43 14.43 14.43 0 14.43 8.90
05-03-15 14.42 14.42 14.42 0 14.42 8.90
05-03-14 14.41 14.41 14.41 0 14.41 8.89
Date Open High Low Vol Cls adjCls
05-03-11 14.40 14.40 14.40 0 14.40 8.88
05-03-10 14.38 14.38 14.38 0 14.38 8.87
05-03-09 14.40 14.40 14.40 0 14.40 8.88
05-03-08 14.38 14.38 14.38 0 14.38 8.87
05-03-07 14.36 14.36 14.36 0 14.36 8.86
05-03-04 14.36 14.36 14.36 0 14.36 8.86
05-03-03 14.38 14.38 14.38 0 14.38 8.87
05-03-02 14.38 14.38 14.38 0 14.38 8.87
05-03-01 14.35 14.35 14.35 0 14.35 8.85
Date Open High Low Vol Cls adjCls
05-02-28 14.36 14.36 14.36 0 14.36 8.86
05-02-25 14.36 14.36 14.36 0 14.36 8.86
05-02-24 14.36 14.36 14.36 0 14.36 8.86
05-02-23 14.35 14.35 14.35 0 14.35 8.85
05-02-22 14.42 14.42 14.42 0 14.42 8.85
05-02-18 14.41 14.41 14.41 0 14.41 8.85
05-02-17 14.39 14.39 14.39 0 14.39 8.84
05-02-16 14.38 14.38 14.38 0 14.38 8.83
05-02-15 14.36 14.36 14.36 0 14.36 8.82
Date Open High Low Vol Cls adjCls
05-02-14 14.35 14.35 14.35 0 14.35 8.81
05-02-11 14.37 14.37 14.37 0 14.37 8.82
05-02-10 14.37 14.37 14.37 0 14.37 8.82
05-02-09 14.32 14.32 14.32 0 14.32 8.79
05-02-08 14.33 14.33 14.33 0 14.33 8.80
05-02-07 14.32 14.32 14.32 0 14.32 8.79
05-02-04 14.34 14.34 14.34 0 14.34 8.80
05-02-03 14.33 14.33 14.33 0 14.33 8.80
05-02-02 14.33 14.33 14.33 0 14.33 8.80
Date Open High Low Vol Cls adjCls
05-02-01 14.33 14.33 14.33 0 14.33 8.80
05-01-31 14.32 14.32 14.32 0 14.32 8.79
05-01-28 14.31 14.31 14.31 0 14.31 8.79
05-01-27 14.27 14.27 14.27 0 14.27 8.76
05-01-26 14.28 14.28 14.28 0 14.28 8.77
05-01-25 14.36 14.36 14.36 0 14.36 8.77
05-01-24 14.34 14.34 14.34 0 14.34 8.76
05-01-21 14.35 14.35 14.35 0 14.35 8.77
05-01-20 14.34 14.34 14.34 0 14.34 8.76
Date Open High Low Vol Cls adjCls
05-01-19 14.34 14.34 14.34 0 14.34 8.76
05-01-18 14.34 14.34 14.34 0 14.34 8.76
05-01-14 14.36 14.36 14.36 0 14.36 8.77
05-01-13 14.36 14.36 14.36 0 14.36 8.77
05-01-12 14.33 14.33 14.33 0 14.33 8.76
05-01-11 14.34 14.34 14.34 0 14.34 8.76
05-01-10 14.35 14.35 14.35 0 14.35 8.77
05-01-07 14.34 14.34 14.34 0 14.34 8.76
05-01-06 14.34 14.34 14.34 0 14.34 8.76
Date Open High Low Vol Cls adjCls
05-01-05 14.34 14.34 14.34 0 14.34 8.76
05-01-04 14.36 14.36 14.36 0 14.36 8.77
05-01-03 14.32 14.32 14.32 0 14.32 8.75
04-12-31 14.31 14.31 14.31 0 14.31 8.74
04-12-30 14.33 14.33 14.33 0 14.33 8.76
04-12-29 14.33 14.33 14.33 0 14.33 8.76
04-12-28 14.31 14.31 14.31 0 14.31 8.74
04-12-27 14.32 14.32 14.32 0 14.32 8.75
04-12-23 14.29 14.29 14.29 0 14.29 8.73
Date Open High Low Vol Cls adjCls
04-12-22 14.26 14.26 14.26 0 14.26 8.71
04-12-21 14.24 14.24 14.24 0 14.24 8.70
04-12-20 14.25 14.25 14.25 0 14.25 8.71
04-12-17 14.25 14.25 14.25 0 14.25 8.71
04-12-16 14.25 14.25 14.25 0 14.25 8.71
04-12-15 14.20 14.20 14.20 0 14.20 8.68
04-12-14 14.30 14.30 14.30 0 14.30 8.69
04-12-13 14.32 14.32 14.32 0 14.32 8.70
04-12-10 14.32 14.32 14.32 0 14.32 8.70
Date Open High Low Vol Cls adjCls
04-12-09 14.30 14.30 14.30 0 14.30 8.69
04-12-08 14.28 14.28 14.28 0 14.28 8.68
04-12-07 14.30 14.30 14.30 0 14.30 8.69
04-12-06 14.31 14.31 14.31 0 14.31 8.70
04-12-03 14.30 14.30 14.30 0 14.30 8.69
04-12-02 14.32 14.32 14.32 0 14.32 8.70
04-12-01 14.30 14.30 14.30 0 14.30 8.69
04-11-30 14.30 14.30 14.30 0 14.30 8.69
04-11-29 14.30 14.30 14.30 0 14.30 8.69
Date Open High Low Vol Cls adjCls
04-11-26 14.27 14.27 14.27 0 14.27 8.67
04-11-24 14.24 14.24 14.24 0 14.24 8.66
04-11-23 14.24 14.24 14.24 0 14.24 8.66
04-11-22 14.29 14.29 14.29 0 14.29 8.64
04-11-19 14.33 14.33 14.33 0 14.33 8.67
04-11-18 14.30 14.30 14.30 0 14.30 8.65
04-11-17 14.30 14.30 14.30 0 14.30 8.65
04-11-16 14.30 14.30 14.30 0 14.30 8.65
04-11-15 14.28 14.28 14.28 0 14.28 8.64
Date Open High Low Vol Cls adjCls
04-11-12 14.29 14.29 14.29 0 14.29 8.64
04-11-11 14.29 14.29 14.29 0 14.29 8.64
04-11-10 14.29 14.29 14.29 0 14.29 8.64
04-11-09 14.27 14.27 14.27 0 14.27 8.63
04-11-08 14.26 14.26 14.26 0 14.26 8.62
04-11-05 14.26 14.26 14.26 0 14.26 8.62
04-11-04 14.25 14.25 14.25 0 14.25 8.62
04-11-03 14.24 14.24 14.24 0 14.24 8.61
04-11-02 14.24 14.24 14.24 0 14.24 8.61
Date Open High Low Vol Cls adjCls
04-11-01 14.24 14.24 14.24 0 14.24 8.61
04-10-29 14.21 14.21 14.21 0 14.21 8.59
04-10-28 14.24 14.24 14.24 0 14.24 8.61
04-10-27 14.23 14.23 14.23 0 14.23 8.61
04-10-26 14.26 14.26 14.26 0 14.26 8.58
04-10-25 14.23 14.23 14.23 0 14.23 8.56
04-10-22 14.22 14.22 14.22 0 14.22 8.56
04-10-21 14.22 14.22 14.22 0 14.22 8.56
04-10-20 14.21 14.21 14.21 0 14.21 8.55
Date Open High Low Vol Cls adjCls
04-10-19 14.22 14.22 14.22 0 14.22 8.56
04-10-18 14.23 14.23 14.23 0 14.23 8.56
04-10-15 14.23 14.23 14.23 0 14.23 8.56
04-10-14 14.21 14.21 14.21 0 14.21 8.55
04-10-13 14.21 14.21 14.21 0 14.21 8.55
04-10-12 14.21 14.21 14.21 0 14.21 8.55
04-10-11 14.21 14.21 14.21 0 14.21 8.55
04-10-08 14.21 14.21 14.21 0 14.21 8.55
04-10-07 14.22 14.22 14.22 0 14.22 8.56
Date Open High Low Vol Cls adjCls
04-10-06 14.22 14.22 14.22 0 14.22 8.56
04-10-05 14.19 14.19 14.19 0 14.19 8.54
04-10-04 14.18 14.18 14.18 0 14.18 8.53
04-10-01 14.19 14.19 14.19 0 14.19 8.54
04-09-30 14.16 14.16 14.16 0 14.16 8.52
04-09-29 14.17 14.17 14.17 0 14.17 8.53
04-09-28 14.16 14.16 14.16 0 14.16 8.52
04-09-27 14.15 14.15 14.15 0 14.15 8.51
04-09-24 14.19 14.19 14.19 0 14.19 8.54
Date Open High Low Vol Cls adjCls
04-09-23 14.20 14.20 14.20 0 14.20 8.54
04-09-22 14.15 14.15 14.15 0 14.15 8.51
04-09-21 14.25 14.25 14.25 0 14.25 8.53
04-09-20 14.25 14.25 14.25 0 14.25 8.53
04-09-17 14.28 14.28 14.28 0 14.28 8.55
04-09-16 14.27 14.27 14.27 0 14.27 8.54
04-09-15 14.29 14.29 14.29 0 14.29 8.55
04-09-14 14.31 14.31 14.31 0 14.31 8.57
04-09-13 14.30 14.30 14.30 0 14.30 8.56
Date Open High Low Vol Cls adjCls
04-09-10 14.32 14.32 14.32 0 14.32 8.57
04-09-09 14.29 14.29 14.29 0 14.29 8.55
04-09-08 14.25 14.25 14.25 0 14.25 8.53
04-09-07 14.27 14.27 14.27 0 14.27 8.54
04-09-03 14.30 14.30 14.30 0 14.30 8.56
04-09-02 14.27 14.27 14.27 0 14.27 8.54
04-09-01 14.25 14.25 14.25 0 14.25 8.53
04-08-31 14.25 14.25 14.25 0 14.25 8.53
04-08-30 14.26 14.26 14.26 0 14.26 8.54
Date Open High Low Vol Cls adjCls
04-08-27 14.27 14.27 14.27 0 14.27 8.54
04-08-26 14.26 14.26 14.26 0 14.26 8.54
04-08-25 14.26 14.26 14.26 0 14.26 8.54
04-08-24 14.34 14.34 14.34 0 14.34 8.54
04-08-23 14.38 14.38 14.38 0 14.38 8.56
04-08-20 14.36 14.36 14.36 0 14.36 8.55
04-08-19 14.35 14.35 14.35 0 14.35 8.55
04-08-18 14.36 14.36 14.36 0 14.36 8.55
04-08-17 14.34 14.34 14.34 0 14.34 8.54
Date Open High Low Vol Cls adjCls
04-08-16 14.37 14.37 14.37 0 14.37 8.56
04-08-13 14.36 14.36 14.36 0 14.36 8.55
04-08-12 14.37 14.37 14.37 0 14.37 8.56
04-08-11 14.36 14.36 14.36 0 14.36 8.55
04-08-10 14.37 14.37 14.37 0 14.37 8.56
04-08-09 14.36 14.36 14.36 0 14.36 8.55
04-08-06 14.36 14.36 14.36 0 14.36 8.55
04-08-05 14.34 14.34 14.34 0 14.34 8.54
04-08-04 14.34 14.34 14.34 0 14.34 8.54
Date Open High Low Vol Cls adjCls
04-08-03 14.34 14.34 14.34 0 14.34 8.54
04-08-02 14.35 14.35 14.35 0 14.35 8.55
04-07-30 14.34 14.34 14.34 0 14.34 8.54
04-07-29 14.36 14.36 14.36 0 14.36 8.55
04-07-28 14.35 14.35 14.35 0 14.35 8.55
04-07-27 14.43 14.43 14.43 0 14.43 8.55
04-07-26 14.39 14.39 14.39 0 14.39 8.53
04-07-23 14.37 14.37 14.37 0 14.37 8.51
04-07-22 14.38 14.38 14.38 0 14.38 8.52
Date Open High Low Vol Cls adjCls
04-07-21 14.37 14.37 14.37 0 14.37 8.51
04-07-20 14.37 14.37 14.37 0 14.37 8.51
04-07-19 14.33 14.33 14.33 0 14.33 8.49
04-07-16 14.32 14.32 14.32 0 14.32 8.49
04-07-15 14.37 14.37 14.37 0 14.37 8.51
04-07-14 14.39 14.39 14.39 0 14.39 8.53
04-07-13 14.39 14.39 14.39 0 14.39 8.53
04-07-12 14.39 14.39 14.39 0 14.39 8.53
04-07-09 14.41 14.41 14.41 0 14.41 8.54
Date Open High Low Vol Cls adjCls
04-07-08 14.41 14.41 14.41 0 14.41 8.54
04-07-07 14.39 14.39 14.39 0 14.39 8.53
04-07-06 14.37 14.37 14.37 0 14.37 8.51
04-07-02 14.36 14.36 14.36 0 14.36 8.51
04-07-01 14.35 14.35 14.35 0 14.35 8.50
04-06-30 14.36 14.36 14.36 0 14.36 8.51
04-06-29 14.35 14.35 14.35 0 14.35 8.50
04-06-28 14.38 14.38 14.38 0 14.38 8.52
04-06-25 14.35 14.35 14.35 0 14.35 8.50
Date Open High Low Vol Cls adjCls
04-06-24 14.34 14.34 14.34 0 14.34 8.50
04-06-23 14.35 14.35 14.35 0 14.35 8.50
04-06-22 14.43 14.43 14.43 0 14.43 8.51
04-06-21 14.42 14.42 14.42 0 14.42 8.50
04-06-18 14.42 14.42 14.42 0 14.42 8.50
04-06-17 14.41 14.41 14.41 0 14.41 8.50
04-06-16 14.43 14.43 14.43 0 14.43 8.51
04-06-15 14.41 14.41 14.41 0 14.41 8.50
04-06-14 14.45 14.45 14.45 0 14.45 8.52
Date Open High Low Vol Cls adjCls
04-06-10 14.42 14.42 14.42 0 14.42 8.50
04-06-09 14.43 14.43 14.43 0 14.43 8.51
04-06-08 14.42 14.42 14.42 0 14.42 8.50
04-06-07 14.44 14.44 14.44 0 14.44 8.51
04-06-04 14.44 14.44 14.44 0 14.44 8.51
04-06-03 14.41 14.41 14.41 0 14.41 8.50
04-06-02 14.41 14.41 14.41 0 14.41 8.50
04-06-01 14.39 14.39 14.39 0 14.39 8.48
04-05-28 14.38 14.38 14.38 0 14.38 8.48
Date Open High Low Vol Cls adjCls
04-05-27 14.35 14.35 14.35 0 14.35 8.42
04-05-26 14.37 14.37 14.37 0 14.37 8.43
04-05-25 14.45 14.45 14.45 0 14.45 8.48
04-05-24 14.45 14.45 14.45 0 14.45 8.48
04-05-21 14.47 14.47 14.47 0 14.47 8.49
04-05-20 14.44 14.44 14.44 0 14.44 8.47
04-05-19 14.48 14.48 14.48 0 14.48 8.49
04-05-18 14.47 14.47 14.47 0 14.47 8.49
04-05-17 14.47 14.47 14.47 0 14.47 8.49
Date Open High Low Vol Cls adjCls
04-05-14 14.49 14.49 14.49 0 14.49 8.50
04-05-13 14.50 14.50 14.50 0 14.50 8.50
04-05-12 14.53 14.53 14.53 0 14.53 8.52
04-05-11 14.57 14.57 14.57 0 14.57 8.55
04-05-10 14.60 14.60 14.60 0 14.60 8.56
04-05-07 14.60 14.60 14.60 0 14.60 8.56
04-05-06 14.61 14.61 14.61 0 14.61 8.57
04-05-05 14.60 14.60 14.60 0 14.60 8.56
04-05-04 14.60 14.60 14.60 0 14.60 8.56
Date Open High Low Vol Cls adjCls
04-05-03 14.58 14.58 14.58 0 14.58 8.55
04-04-30 14.58 14.58 14.58 0 14.58 8.55
04-04-29 14.59 14.59 14.59 0 14.59 8.56
04-04-28 14.58 14.58 14.58 0 14.58 8.55
04-04-27 14.64 14.64 14.64 0 14.64 8.54
04-04-26 14.65 14.65 14.65 0 14.65 8.55
04-04-23 14.66 14.66 14.66 0 14.66 8.56
04-04-22 14.65 14.65 14.65 0 14.65 8.55
04-04-21 14.67 14.67 14.67 0 14.67 8.56
Date Open High Low Vol Cls adjCls
04-04-20 14.66 14.66 14.66 0 14.66 8.56
04-04-19 14.64 14.64 14.64 0 14.64 8.54
04-04-16 14.63 14.63 14.63 0 14.63 8.54
04-04-15 14.61 14.61 14.61 0 14.61 8.53
04-04-14 14.62 14.62 14.62 0 14.62 8.53
04-04-13 14.66 14.66 14.66 0 14.66 8.56
04-04-12 14.66 14.66 14.66 0 14.66 8.56
04-04-08 14.62 14.62 14.62 0 14.62 8.53
04-04-07 14.61 14.61 14.61 0 14.61 8.53
Date Open High Low Vol Cls adjCls
04-04-06 14.60 14.60 14.60 0 14.60 8.52
04-04-05 14.61 14.61 14.61 0 14.61 8.53
04-04-02 14.60 14.60 14.60 0 14.60 8.52
04-04-01 14.57 14.57 14.57 0 14.57 8.50
04-03-31 14.54 14.54 14.54 0 14.54 8.49
04-03-30 14.59 14.59 14.59 0 14.59 8.51
04-03-29 14.58 14.58 14.58 0 14.58 8.51
04-03-26 14.58 14.58 14.58 0 14.58 8.51
04-03-25 14.59 14.59 14.59 0 14.59 8.51
Date Open High Low Vol Cls adjCls
04-03-24 14.59 14.59 14.59 0 14.59 8.51
04-03-23 14.69 14.69 14.69 0 14.69 8.53
04-03-22 14.71 14.71 14.71 0 14.71 8.54
04-03-19 14.74 14.74 14.74 0 14.74 8.56
04-03-18 14.74 14.74 14.74 0 14.74 8.56
04-03-17 14.72 14.72 14.72 0 14.72 8.55
04-03-16 14.73 14.73 14.73 0 14.73 8.55
04-03-15 14.77 14.77 14.77 0 14.77 8.58
04-03-12 14.76 14.76 14.76 0 14.76 8.57
Date Open High Low Vol Cls adjCls
04-03-11 14.75 14.75 14.75 0 14.75 8.56
04-03-10 14.73 14.73 14.73 0 14.73 8.55
04-03-09 14.74 14.74 14.74 0 14.74 8.56
04-03-08 14.75 14.75 14.75 0 14.75 8.56
04-03-05 14.76 14.76 14.76 0 14.76 8.57
04-03-04 14.76 14.76 14.76 0 14.76 8.57
04-03-03 14.78 14.78 14.78 0 14.78 8.58
04-03-02 14.76 14.76 14.76 0 14.76 8.57
04-03-01 14.74 14.74 14.74 0 14.74 8.56
Date Open High Low Vol Cls adjCls
04-02-27 14.73 14.73 14.73 0 14.73 8.55
04-02-26 14.76 14.76 14.76 0 14.76 8.57
04-02-25 14.76 14.76 14.76 0 14.76 8.57
04-02-24 14.83 14.83 14.83 0 14.83 8.57
04-02-23 14.83 14.83 14.83 0 14.83 8.57
04-02-20 14.86 14.86 14.86 0 14.86 8.59
04-02-19 14.85 14.85 14.85 0 14.85 8.58
04-02-18 14.82 14.82 14.82 0 14.82 8.56
04-02-17 14.82 14.82 14.82 0 14.82 8.56
Date Open High Low Vol Cls adjCls
04-02-13 14.82 14.82 14.82 0 14.82 8.56
04-02-12 14.82 14.82 14.82 0 14.82 8.56
04-02-11 14.79 14.79 14.79 0 14.79 8.55
04-02-10 14.79 14.79 14.79 0 14.79 8.55
04-02-09 14.75 14.75 14.75 0 14.75 8.52
04-02-06 14.74 14.74 14.74 0 14.74 8.52
04-02-05 14.72 14.72 14.72 0 14.72 8.50
04-02-04 14.71 14.71 14.71 0 14.71 8.50
04-02-03 14.71 14.71 14.71 0 14.71 8.50
Date Open High Low Vol Cls adjCls
04-02-02 14.72 14.72 14.72 0 14.72 8.50
04-01-30 14.71 14.71 14.71 0 14.71 8.50
04-01-29 14.77 14.77 14.77 0 14.77 8.53
04-01-28 14.78 14.78 14.78 0 14.78 8.54
04-01-27 14.83 14.83 14.83 0 14.83 8.53
04-01-26 14.85 14.85 14.85 0 14.85 8.54
04-01-23 14.84 14.84 14.84 0 14.84 8.53
04-01-22 14.78 14.78 14.78 0 14.78 8.50
04-01-21 14.79 14.79 14.79 0 14.79 8.50
Date Open High Low Vol Cls adjCls
04-01-20 14.79 14.79 14.79 0 14.79 8.50
04-01-16 14.77 14.77 14.77 0 14.77 8.49
04-01-15 14.74 14.74 14.74 0 14.74 8.47
04-01-14 14.74 14.74 14.74 0 14.74 8.47
04-01-13 14.73 14.73 14.73 0 14.73 8.47
04-01-12 14.73 14.73 14.73 0 14.73 8.47
04-01-09 14.72 14.72 14.72 0 14.72 8.46
04-01-08 14.72 14.72 14.72 0 14.72 8.46
04-01-07 14.70 14.70 14.70 0 14.70 8.45
Date Open High Low Vol Cls adjCls
04-01-06 14.70 14.70 14.70 0 14.70 8.45
04-01-05 14.75 14.75 14.75 0 14.75 8.48
04-01-02 14.77 14.77 14.77 0 14.77 8.49
03-12-31 14.74 14.74 14.74 0 14.74 8.47
03-12-30 14.77 14.77 14.77 0 14.77 8.49
03-12-29 14.75 14.75 14.75 0 14.75 8.48
03-12-26 14.70 14.70 14.70 0 14.70 8.45
03-12-24 14.72 14.72 14.72 0 14.72 8.46
03-12-23 14.74 14.74 14.74 0 14.74 8.47
Date Open High Low Vol Cls adjCls
03-12-22 14.78 14.78 14.78 0 14.78 8.45
03-12-19 14.76 14.76 14.76 0 14.76 8.44
03-12-18 14.76 14.76 14.76 0 14.76 8.44
03-12-17 14.76 14.76 14.76 0 14.76 8.44
03-12-16 14.77 14.77 14.77 0 14.77 8.45
03-12-15 14.76 14.76 14.76 0 14.76 8.44
03-12-12 14.76 14.76 14.76 0 14.76 8.44
03-12-11 14.73 14.73 14.73 0 14.73 8.43
03-12-10 14.74 14.74 14.74 0 14.74 8.43
Date Open High Low Vol Cls adjCls
03-12-09 14.74 14.74 14.74 0 14.74 8.43
03-12-08 14.73 14.73 14.73 0 14.73 8.43
03-12-05 14.69 14.69 14.69 0 14.69 8.40
03-12-04 14.73 14.73 14.73 0 14.73 8.43
03-12-03 14.74 14.74 14.74 0 14.74 8.43
03-12-02 14.73 14.73 14.73 0 14.73 8.43
03-12-01 14.74 14.74 14.74 0 14.74 8.43
03-11-28 14.77 14.77 14.77 0 14.77 8.45
03-11-26 14.74 14.74 14.74 0 14.74 8.43
Date Open High Low Vol Cls adjCls
03-11-25 14.71 14.71 14.71 0 14.71 8.41
03-11-24 14.80 14.80 14.80 0 14.80 8.42
03-11-21 14.78 14.78 14.78 0 14.78 8.41
03-11-20 14.80 14.80 14.80 0 14.80 8.42
03-11-19 14.81 14.81 14.81 0 14.81 8.43
03-11-18 14.78 14.78 14.78 0 14.78 8.41
03-11-17 14.78 14.78 14.78 0 14.78 8.41
03-11-14 14.78 14.78 14.78 0 14.78 8.41
03-11-13 14.78 14.78 14.78 0 14.78 8.41
Date Open High Low Vol Cls adjCls
03-11-12 14.79 14.79 14.79 0 14.79 8.42
03-11-11 14.79 14.79 14.79 0 14.79 8.42
03-11-10 14.78 14.78 14.78 0 14.78 8.41
03-11-07 14.77 14.77 14.77 0 14.77 8.41
03-11-06 14.77 14.77 14.77 0 14.77 8.41
03-11-05 14.74 14.74 14.74 0 14.74 8.39
03-11-04 14.69 14.69 14.69 0 14.69 8.36
03-11-03 14.68 14.68 14.68 0 14.68 8.36
03-10-31 14.67 14.67 14.67 0 14.67 8.35
Date Open High Low Vol Cls adjCls
03-10-30 14.65 14.65 14.65 0 14.65 8.34
03-10-29 14.66 14.66 14.66 0 14.66 8.34
03-10-28 14.71 14.71 14.71 0 14.71 8.33
03-10-27 14.71 14.71 14.71 0 14.71 8.33
03-10-24 14.70 14.70 14.70 0 14.70 8.32
03-10-23 14.71 14.71 14.71 0 14.71 8.33
03-10-22 14.72 14.72 14.72 0 14.72 8.34
03-10-21 14.68 14.68 14.68 0 14.68 8.31
03-10-20 14.67 14.67 14.67 0 14.67 8.31
Date Open High Low Vol Cls adjCls
03-10-17 14.68 14.68 14.68 0 14.68 8.31
03-10-16 14.68 14.68 14.68 0 14.68 8.31
03-10-15 14.67 14.67 14.67 0 14.67 8.31
03-10-14 14.67 14.67 14.67 0 14.67 8.31
03-10-13 14.64 14.64 14.64 0 14.64 8.29
03-10-10 14.64 14.64 14.64 0 14.64 8.29
03-10-09 14.63 14.63 14.63 0 14.63 8.28
03-10-08 14.63 14.63 14.63 0 14.63 8.28
03-10-07 14.63 14.63 14.63 0 14.63 8.28
Date Open High Low Vol Cls adjCls
03-10-06 14.61 14.61 14.61 0 14.61 8.27
03-10-03 14.62 14.62 14.62 0 14.62 8.28
03-10-02 14.61 14.61 14.61 0 14.61 8.27
03-10-01 14.60 14.60 14.60 0 14.60 8.27
03-09-30 14.59 14.59 14.59 0 14.59 8.26
03-09-29 14.64 14.64 14.64 0 14.64 8.29
03-09-26 14.60 14.60 14.60 0 14.60 8.27
03-09-25 14.58 14.58 14.58 0 14.58 8.26
03-09-24 14.57 14.57 14.57 0 14.57 8.25
Date Open High Low Vol Cls adjCls
03-09-23 14.64 14.64 14.64 0 14.64 8.25
03-09-22 14.65 14.65 14.65 0 14.65 8.25
03-09-19 14.65 14.65 14.65 0 14.65 8.25
03-09-18 14.65 14.65 14.65 0 14.65 8.25
03-09-17 14.62 14.62 14.62 0 14.62 8.24
03-09-16 14.60 14.60 14.60 0 14.60 8.23
03-09-15 14.58 14.58 14.58 0 14.58 8.21
03-09-12 14.57 14.57 14.57 0 14.57 8.21
03-09-11 14.58 14.58 14.58 0 14.58 8.21
Date Open High Low Vol Cls adjCls
03-09-10 14.57 14.57 14.57 0 14.57 8.21
03-09-09 14.57 14.57 14.57 0 14.57 8.21
03-09-08 14.57 14.57 14.57 0 14.57 8.21
03-09-05 14.55 14.55 14.55 0 14.55 8.20
03-09-04 14.54 14.54 14.54 0 14.54 8.19
03-09-03 14.52 14.52 14.52 0 14.52 8.18
03-09-02 14.52 14.52 14.52 0 14.52 8.18
03-08-29 14.51 14.51 14.51 0 14.51 8.18
03-08-28 14.51 14.51 14.51 0 14.51 8.18
Date Open High Low Vol Cls adjCls
03-08-27 14.50 14.50 14.50 0 14.50 8.17
03-08-26 14.57 14.57 14.57 0 14.57 8.17
03-08-25 14.58 14.58 14.58 0 14.58 8.17
03-08-22 14.57 14.57 14.57 0 14.57 8.17
03-08-21 14.58 14.58 14.58 0 14.58 8.17
03-08-20 14.58 14.58 14.58 0 14.58 8.17
03-08-19 14.56 14.56 14.56 0 14.56 8.16
03-08-18 14.59 14.59 14.59 0 14.59 8.18
03-08-15 14.60 14.60 14.60 0 14.60 8.18
Date Open High Low Vol Cls adjCls
03-08-14 14.60 14.60 14.60 0 14.60 8.18
03-08-13 14.60 14.60 14.60 0 14.60 8.18
03-08-12 14.61 14.61 14.61 0 14.61 8.19
03-08-11 14.61 14.61 14.61 0 14.61 8.19
03-08-08 14.62 14.62 14.62 0 14.62 8.20
03-08-07 14.58 14.58 14.58 0 14.58 8.17
03-08-06 14.61 14.61 14.61 0 14.61 8.19
03-08-05 14.62 14.62 14.62 0 14.62 8.20
03-08-04 14.61 14.61 14.61 0 14.61 8.19
Date Open High Low Vol Cls adjCls
03-08-01 14.62 14.62 14.62 0 14.62 8.20
03-07-31 14.63 14.63 14.63 0 14.63 8.20
03-07-30 14.66 14.66 14.66 0 14.66 8.22
03-07-29 14.68 14.68 14.68 0 14.68 8.23
03-07-28 14.72 14.72 14.72 0 14.72 8.25
03-07-25 14.74 14.74 14.74 0 14.74 8.26
03-07-24 14.73 14.73 14.73 0 14.73 8.26
03-07-23 14.72 14.72 14.72 0 14.72 8.25
03-07-22 14.78 14.78 14.78 0 14.78 8.24
Date Open High Low Vol Cls adjCls
03-07-21 14.85 14.85 14.85 0 14.85 8.28
03-07-18 14.84 14.84 14.84 0 14.84 8.28
03-07-17 14.83 14.83 14.83 0 14.83 8.27
03-07-16 14.83 14.83 14.83 0 14.83 8.27
03-07-15 14.86 14.86 14.86 0 14.86 8.29
03-07-14 14.89 14.89 14.89 0 14.89 8.31
03-07-11 14.86 14.86 14.86 0 14.86 8.29
03-07-10 14.88 14.88 14.88 0 14.88 8.30
03-07-09 14.88 14.88 14.88 0 14.88 8.30
Date Open High Low Vol Cls adjCls
03-07-08 14.87 14.87 14.87 0 14.87 8.29
03-07-07 14.87 14.87 14.87 0 14.87 8.29
03-07-03 14.88 14.88 14.88 0 14.88 8.30
03-07-02 14.84 14.84 14.84 0 14.84 8.28
03-07-01 14.85 14.85 14.85 0 14.85 8.28
03-06-30 14.84 14.84 14.84 0 14.84 8.28
03-06-27 14.82 14.82 14.82 0 14.82 8.27
03-06-26 14.81 14.81 14.81 0 14.81 8.26
03-06-25 14.81 14.81 14.81 0 14.81 8.26
Date Open High Low Vol Cls adjCls
03-06-24 14.85 14.85 14.85 0 14.85 8.24
03-06-23 14.85 14.85 14.85 0 14.85 8.24
03-06-20 14.86 14.86 14.86 0 14.86 8.25
03-06-19 14.86 14.86 14.86 0 14.86 8.25
03-06-18 14.87 14.87 14.87 0 14.87 8.25
03-06-17 14.88 14.88 14.88 0 14.88 8.26
03-06-16 14.89 14.89 14.89 0 14.89 8.26
03-06-13 14.88 14.88 14.88 0 14.88 8.26
03-06-12 14.88 14.88 14.88 0 14.88 8.26
Date Open High Low Vol Cls adjCls
03-06-11 14.88 14.88 14.88 0 14.88 8.26
03-06-10 14.87 14.87 14.87 0 14.87 8.25
03-06-09 14.88 14.88 14.88 0 14.88 8.26
03-06-06 14.89 14.89 14.89 0 14.89 8.26
03-06-05 14.89 14.89 14.89 0 14.89 8.26
03-06-04 14.86 14.86 14.86 0 14.86 8.25
03-06-03 14.85 14.85 14.85 0 14.85 8.24
03-06-02 14.88 14.88 14.88 0 14.88 8.26
03-05-30 14.85 14.85 14.85 0 14.85 8.24
Date Open High Low Vol Cls adjCls
03-05-29 14.84 14.84 14.84 0 14.84 8.24
03-05-28 14.85 14.85 14.85 0 14.85 8.24
03-05-27 14.94 14.94 14.94 0 14.94 8.25
03-05-23 14.92 14.92 14.92 0 14.92 8.24
03-05-22 14.90 14.90 14.90 0 14.90 8.23
03-05-21 14.89 14.89 14.89 0 14.89 8.22
03-05-20 14.87 14.87 14.87 0 14.87 8.21
03-05-19 14.89 14.89 14.89 0 14.89 8.22
03-05-16 14.88 14.88 14.88 0 14.88 8.22
Date Open High Low Vol Cls adjCls
03-05-15 14.88 14.88 14.88 0 14.88 8.22
03-05-14 14.87 14.87 14.87 0 14.87 8.21
03-05-13 14.83 14.83 14.83 0 14.83 8.19
03-05-12 14.82 14.82 14.82 0 14.82 8.18
03-05-09 14.82 14.82 14.82 0 14.82 8.18
03-05-08 14.81 14.81 14.81 0 14.81 8.18
03-05-07 14.79 14.79 14.79 0 14.79 8.17
03-05-06 14.76 14.76 14.76 0 14.76 8.15
03-05-05 14.76 14.76 14.76 0 14.76 8.15
Date Open High Low Vol Cls adjCls
03-05-02 14.76 14.76 14.76 0 14.76 8.15
03-05-01 14.76 14.76 14.76 0 14.76 8.15
03-04-30 14.75 14.75 14.75 0 14.75 8.15
03-04-29 14.74 14.74 14.74 0 14.74 8.14
03-04-28 14.73 14.73 14.73 0 14.73 8.13
03-04-25 14.73 14.73 14.73 0 14.73 8.13
03-04-24 14.73 14.73 14.73 0 14.73 8.13
03-04-23 14.72 14.72 14.72 0 14.72 8.13
03-04-22 14.79 14.79 14.79 0 14.79 8.13
Date Open High Low Vol Cls adjCls
03-04-21 14.79 14.79 14.79 0 14.79 8.13
03-04-17 14.78 14.78 14.78 0 14.78 8.12
03-04-16 14.76 14.76 14.76 0 14.76 8.11
03-04-15 14.75 14.75 14.75 0 14.75 8.10
03-04-14 14.74 14.74 14.74 0 14.74 8.10
03-04-11 14.73 14.73 14.73 0 14.73 8.09
03-04-10 14.72 14.72 14.72 0 14.72 8.09
03-04-09 14.72 14.72 14.72 0 14.72 8.09
03-04-08 14.71 14.71 14.71 0 14.71 8.08
Date Open High Low Vol Cls adjCls
03-04-07 14.71 14.71 14.71 0 14.71 8.08
03-04-04 14.73 14.73 14.73 0 14.73 8.09
03-04-03 14.73 14.73 14.73 0 14.73 8.09
03-04-02 14.72 14.72 14.72 0 14.72 8.09
03-04-01 14.71 14.71 14.71 0 14.71 8.08
03-03-31 14.75 14.75 14.75 0 14.75 8.10
03-03-28 14.78 14.78 14.78 0 14.78 8.12
03-03-27 14.78 14.78 14.78 0 14.78 8.12
03-03-26 14.80 14.80 14.80 0 14.80 8.13
Date Open High Low Vol Cls adjCls
03-03-25 14.87 14.87 14.87 0 14.87 8.13
03-03-24 14.86 14.86 14.86 0 14.86 8.12
03-03-21 14.86 14.86 14.86 0 14.86 8.12
03-03-20 14.89 14.89 14.89 0 14.89 8.14
03-03-19 14.89 14.89 14.89 0 14.89 8.14
03-03-18 14.90 14.90 14.90 0 14.90 8.15
03-03-17 14.91 14.91 14.91 0 14.91 8.15
03-03-14 14.91 14.91 14.91 0 14.91 8.15
03-03-13 14.91 14.91 14.91 0 14.91 8.15
Date Open High Low Vol Cls adjCls
03-03-12 14.90 14.90 14.90 0 14.90 8.15
03-03-11 14.92 14.92 14.92 0 14.92 8.16
03-03-10 14.90 14.90 14.90 0 14.90 8.15
03-03-07 14.89 14.89 14.89 0 14.89 8.14
03-03-06 14.88 14.88 14.88 0 14.88 8.14
03-03-05 14.87 14.87 14.87 0 14.87 8.13
03-03-04 14.86 14.86 14.86 0 14.86 8.12
03-03-03 14.86 14.86 14.86 0 14.86 8.12
03-02-28 14.86 14.86 14.86 0 14.86 8.12
Date Open High Low Vol Cls adjCls
03-02-27 14.84 14.84 14.84 0 14.84 8.11
03-02-26 14.84 14.84 14.84 0 14.84 8.11
03-02-25 14.92 14.92 14.92 0 14.92 8.12
03-02-24 14.90 14.90 14.90 0 14.90 8.11
03-02-21 14.89 14.89 14.89 0 14.89 8.10
03-02-20 14.87 14.87 14.87 0 14.87 8.09
03-02-19 14.88 14.88 14.88 0 14.88 8.09
03-02-18 14.88 14.88 14.88 0 14.88 8.09
03-02-14 14.88 14.88 14.88 0 14.88 8.09
Date Open High Low Vol Cls adjCls
03-02-13 14.85 14.85 14.85 0 14.85 8.08
03-02-12 14.86 14.86 14.86 0 14.86 8.08
03-02-11 14.85 14.85 14.85 0 14.85 8.08
03-02-10 14.85 14.85 14.85 0 14.85 8.08
03-02-07 14.84 14.84 14.84 0 14.84 8.07
03-02-06 14.83 14.83 14.83 0 14.83 8.07
03-02-05 14.84 14.84 14.84 0 14.84 8.07
03-02-04 14.83 14.83 14.83 0 14.83 8.07
03-02-03 14.86 14.86 14.86 0 14.86 8.08
Date Open High Low Vol Cls adjCls
03-01-31 14.85 14.85 14.85 0 14.85 8.08
03-01-30 14.87 14.87 14.87 0 14.87 8.09
03-01-29 14.88 14.88 14.88 0 14.88 8.09
03-01-28 14.94 14.94 14.94 0 14.94 8.09
03-01-27 14.95 14.95 14.95 0 14.95 8.09
03-01-24 14.95 14.95 14.95 0 14.95 8.09
03-01-23 14.95 14.95 14.95 0 14.95 8.09
03-01-22 14.95 14.95 14.95 0 14.95 8.09
03-01-21 14.94 14.94 14.94 0 14.94 8.09
Date Open High Low Vol Cls adjCls
03-01-17 14.94 14.94 14.94 0 14.94 8.09
03-01-16 14.92 14.92 14.92 0 14.92 8.08
03-01-15 14.92 14.92 14.92 0 14.92 8.08
03-01-14 14.92 14.92 14.92 0 14.92 8.08
03-01-13 14.98 14.98 14.98 0 14.98 8.11
03-01-10 14.99 14.99 14.99 0 14.99 8.11
03-01-09 14.98 14.98 14.98 0 14.98 8.11
03-01-08 14.98 14.98 14.98 0 14.98 8.11
03-01-07 14.98 14.98 14.98 0 14.98 8.11
Date Open High Low Vol Cls adjCls
03-01-06 14.98 14.98 14.98 0 14.98 8.11
03-01-03 14.99 14.99 14.99 0 14.99 8.11
03-01-02 14.97 14.97 14.97 0 14.97 8.10
02-12-31 14.95 14.95 14.95 0 14.95 8.09
02-12-30 15.01 15.01 15.01 0 15.01 8.12
02-12-27 15.01 15.01 15.01 0 15.01 8.12
02-12-26 15.01 15.01 15.01 0 15.01 8.12
02-12-24 15.01 15.01 15.01 0 15.01 8.12
02-12-23 15.10 15.10 15.10 0 15.10 8.13
Date Open High Low Vol Cls adjCls
02-12-20 15.09 15.09 15.09 0 15.09 8.13
02-12-19 15.09 15.09 15.09 0 15.09 8.13
02-12-18 15.07 15.07 15.07 0 15.07 8.12
02-12-17 15.09 15.09 15.09 0 15.09 8.13
02-12-16 15.10 15.10 15.10 0 15.10 8.13
02-12-13 15.09 15.09 15.09 0 15.09 8.13
02-12-12 15.08 15.08 15.08 0 15.08 8.12
02-12-11 15.08 15.08 15.08 0 15.08 8.12
02-12-10 15.07 15.07 15.07 0 15.07 8.12
Date Open High Low Vol Cls adjCls
02-12-09 15.08 15.08 15.08 0 15.08 8.12
02-12-06 15.07 15.07 15.07 0 15.07 8.12
02-12-05 15.07 15.07 15.07 0 15.07 8.12
02-12-04 15.05 15.05 15.05 0 15.05 8.10
02-12-03 15.03 15.03 15.03 0 15.03 8.09
02-12-02 15.02 15.02 15.02 0 15.02 8.09
02-11-29 15.01 15.01 15.01 0 15.01 8.08
02-11-27 15.01 15.01 15.01 0 15.01 8.08
02-11-26 15.05 15.05 15.05 0 15.05 8.10
Date Open High Low Vol Cls adjCls
02-11-25 15.13 15.13 15.13 0 15.13 8.11
02-11-22 15.13 15.13 15.13 0 15.13 8.11
02-11-21 15.12 15.12 15.12 0 15.12 8.10
02-11-20 15.16 15.16 15.16 0 15.16 8.12
02-11-19 15.18 15.18 15.18 0 15.18 8.13
02-11-18 15.17 15.17 15.17 0 15.17 8.13
02-11-15 15.17 15.17 15.17 0 15.17 8.13
02-11-14 15.16 15.16 15.16 0 15.16 8.12
02-11-13 15.19 15.19 15.19 0 15.19 8.14
Date Open High Low Vol Cls adjCls
02-11-12 15.20 15.20 15.20 0 15.20 8.14
02-11-11 15.17 15.17 15.17 0 15.17 8.13
02-11-08 15.17 15.17 15.17 0 15.17 8.13
02-11-07 15.14 15.14 15.14 0 15.14 8.11
02-11-06 15.09 15.09 15.09 0 15.09 8.09
02-11-05 15.05 15.05 15.05 0 15.05 8.06
02-11-04 15.05 15.05 15.05 0 15.05 8.06
02-11-01 15.07 15.07 15.07 0 15.07 8.07
02-10-31 15.07 15.07 15.07 0 15.07 8.07
Date Open High Low Vol Cls adjCls
02-10-30 15.07 15.07 15.07 0 15.07 8.07
02-10-29 15.06 15.06 15.06 0 15.06 8.07
02-10-28 15.01 15.01 15.01 0 15.01 8.04
02-10-25 15.00 15.00 15.00 0 15.00 8.04
02-10-24 14.98 14.98 14.98 0 14.98 8.03
02-10-23 14.98 14.98 14.98 0 14.98 8.03
02-10-22 15.06 15.06 15.06 0 15.06 8.03
02-10-21 15.09 15.09 15.09 0 15.09 8.04
02-10-18 15.12 15.12 15.12 0 15.12 8.06
Date Open High Low Vol Cls adjCls
02-10-17 15.17 15.17 15.17 0 15.17 8.09
02-10-16 15.24 15.24 15.24 0 15.24 8.12
02-10-15 15.30 15.30 15.30 0 15.30 8.16
02-10-14 15.37 15.37 15.37 0 15.37 8.19
02-10-11 15.37 15.37 15.37 0 15.37 8.19
02-10-10 15.40 15.40 15.40 0 15.40 8.21
02-10-09 15.42 15.42 15.42 0 15.42 8.22
02-10-08 15.42 15.42 15.42 0 15.42 8.22
02-10-07 15.42 15.42 15.42 0 15.42 8.22
Date Open High Low Vol Cls adjCls
02-10-04 15.42 15.42 15.42 0 15.42 8.22
02-10-03 15.42 15.42 15.42 0 15.42 8.22
02-10-02 15.42 15.42 15.42 0 15.42 8.22
02-10-01 15.44 15.44 15.44 0 15.44 8.23
02-09-30 15.45 15.45 15.45 0 15.45 8.24
02-09-27 15.44 15.44 15.44 0 15.44 8.23
02-09-26 15.44 15.44 15.44 0 15.44 8.23
02-09-25 15.45 15.45 15.45 0 15.45 8.24
02-09-24 15.54 15.54 15.54 0 15.54 8.25
Date Open High Low Vol Cls adjCls
02-09-23 15.52 15.52 15.52 0 15.52 8.24
02-09-20 15.50 15.50 15.50 0 15.50 8.22
02-09-19 15.50 15.50 15.50 0 15.50 8.22
02-09-18 15.49 15.49 15.49 0 15.49 8.22
02-09-17 15.48 15.48 15.48 0 15.48 8.21
02-09-16 15.46 15.46 15.46 0 15.46 8.20
02-09-13 15.46 15.46 15.46 0 15.46 8.20
02-09-12 15.43 15.43 15.43 0 15.43 8.19
02-09-11 15.42 15.42 15.42 0 15.42 8.18
Date Open High Low Vol Cls adjCls
02-09-10 15.43 15.43 15.43 0 15.43 8.19
02-09-09 15.43 15.43 15.43 0 15.43 8.19
02-09-06 15.43 15.43 15.43 0 15.43 8.19
02-09-05 15.42 15.42 15.42 0 15.42 8.18
02-09-04 15.36 15.36 15.36 0 15.36 8.15
02-09-03 15.44 15.44 15.44 0 15.44 8.19
02-08-30 15.40 15.40 15.40 0 15.40 8.17
02-08-29 15.39 15.39 15.39 0 15.39 8.17
02-08-28 15.37 15.37 15.37 0 15.37 8.16
Date Open High Low Vol Cls adjCls
02-08-27 15.43 15.43 15.43 0 15.43 8.15
02-08-26 15.43 15.43 15.43 0 15.43 8.15
02-08-23 15.40 15.40 15.40 0 15.40 8.13
02-08-22 15.39 15.39 15.39 0 15.39 8.13
02-08-21 15.41 15.41 15.41 0 15.41 8.14
02-08-20 15.42 15.42 15.42 0 15.42 8.14
02-08-19 15.41 15.41 15.41 0 15.41 8.14
02-08-16 15.41 15.41 15.41 0 15.41 8.14
02-08-15 15.45 15.45 15.45 0 15.45 8.16
Date Open High Low Vol Cls adjCls
02-08-14 15.47 15.47 15.47 0 15.47 8.17
02-08-13 15.44 15.44 15.44 0 15.44 8.15
02-08-12 15.43 15.43 15.43 0 15.43 8.15
02-08-09 15.42 15.42 15.42 0 15.42 8.14
02-08-08 15.38 15.38 15.38 0 15.38 8.12
02-08-07 15.39 15.39 15.39 0 15.39 8.13
02-08-06 15.39 15.39 15.39 0 15.39 8.13
02-08-05 15.40 15.40 15.40 0 15.40 8.13
02-08-02 15.39 15.39 15.39 0 15.39 8.13
Date Open High Low Vol Cls adjCls
02-08-01 15.40 15.40 15.40 0 15.40 8.13
02-07-31 15.39 15.39 15.39 0 15.39 8.13
02-07-30 15.37 15.37 15.37 0 15.37 8.12
02-07-29 15.37 15.37 15.37 0 15.37 8.12
02-07-26 15.43 15.43 15.43 0 15.43 8.15
02-07-25 15.42 15.42 15.42 0 15.42 8.14
02-07-24 15.43 15.43 15.43 0 15.43 8.15
02-07-23 15.50 15.50 15.50 0 15.50 8.15
02-07-22 15.51 15.51 15.51 0 15.51 8.15
Date Open High Low Vol Cls adjCls
02-07-19 15.49 15.49 15.49 0 15.49 8.14
02-07-18 15.47 15.47 15.47 0 15.47 8.13
02-07-17 15.47 15.47 15.47 0 15.47 8.13
02-07-16 15.47 15.47 15.47 0 15.47 8.13
02-07-15 15.48 15.48 15.48 0 15.48 8.14
02-07-12 15.46 15.46 15.46 0 15.46 8.13
02-07-11 15.46 15.46 15.46 0 15.46 8.13
02-07-10 15.43 15.43 15.43 0 15.43 8.11
02-07-09 15.40 15.40 15.40 0 15.40 8.09
Date Open High Low Vol Cls adjCls
02-07-08 15.39 15.39 15.39 0 15.39 8.09
02-07-05 15.39 15.39 15.39 0 15.39 8.09
02-07-03 15.39 15.39 15.39 0 15.39 8.09
02-07-02 15.37 15.37 15.37 0 15.37 8.08
02-07-01 15.35 15.35 15.35 0 15.35 8.07
02-06-28 15.36 15.36 15.36 0 15.36 8.07
02-06-27 15.36 15.36 15.36 0 15.36 8.07
02-06-26 15.37 15.37 15.37 0 15.37 8.08
02-06-25 15.41 15.41 15.41 0 15.41 8.06
Date Open High Low Vol Cls adjCls
02-06-24 15.42 15.42 15.42 0 15.42 8.07
02-06-21 15.42 15.42 15.42 0 15.42 8.07
02-06-20 15.41 15.41 15.41 0 15.41 8.06
02-06-19 15.42 15.42 15.42 0 15.42 8.07
02-06-18 15.40 15.40 15.40 0 15.40 8.06
02-06-17 15.40 15.40 15.40 0 15.40 8.06
02-06-14 15.41 15.41 15.41 0 15.41 8.06
02-06-13 15.37 15.37 15.37 0 15.37 8.04
02-06-12 15.35 15.35 15.35 0 15.35 8.03
Date Open High Low Vol Cls adjCls
02-06-11 15.32 15.32 15.32 0 15.32 8.01
02-06-10 15.30 15.30 15.30 0 15.30 8.00
02-06-07 15.29 15.29 15.29 0 15.29 8.00
02-06-06 15.29 15.29 15.29 0 15.29 8.00
02-06-05 15.25 15.25 15.25 0 15.25 7.98
02-06-04 15.25 15.25 15.25 0 15.25 7.98
02-06-03 15.24 15.24 15.24 0 15.24 7.97
02-05-31 15.23 15.23 15.23 0 15.23 7.97
02-05-30 15.24 15.24 15.24 0 15.24 7.97
Date Open High Low Vol Cls adjCls
02-05-29 15.22 15.22 15.22 0 15.22 7.96
02-05-28 15.27 15.27 15.27 0 15.27 7.95
02-05-24 15.26 15.26 15.26 0 15.26 7.94
02-05-23 15.27 15.27 15.27 0 15.27 7.95
02-05-22 15.26 15.26 15.26 0 15.26 7.94
02-05-21 15.22 15.22 15.22 0 15.22 7.92
02-05-20 15.21 15.21 15.21 0 15.21 7.92
02-05-17 15.20 15.20 15.20 0 15.20 7.91
02-05-16 15.21 15.21 15.21 0 15.21 7.92
Date Open High Low Vol Cls adjCls
02-05-15 15.20 15.20 15.20 0 15.20 7.91
02-05-14 15.20 15.20 15.20 0 15.20 7.91
02-05-13 15.25 15.25 15.25 0 15.25 7.94
02-05-10 15.25 15.25 15.25 0 15.25 7.94
02-05-09 15.24 15.24 15.24 0 15.24 7.93
02-05-08 15.25 15.25 15.25 0 15.25 7.94
02-05-07 15.28 15.28 15.28 0 15.28 7.95
02-05-06 15.27 15.27 15.27 0 15.27 7.95
02-05-03 15.26 15.26 15.26 0 15.26 7.94
Date Open High Low Vol Cls adjCls
02-05-02 15.24 15.24 15.24 0 15.24 7.93
02-05-01 15.24 15.24 15.24 0 15.24 7.93
02-04-30 15.23 15.23 15.23 0 15.23 7.93
02-04-29 15.23 15.23 15.23 0 15.23 7.93
02-04-26 15.23 15.23 15.23 0 15.23 7.93
02-04-25 15.22 15.22 15.22 0 15.22 7.92
02-04-24 15.22 15.22 15.22 0 15.22 7.92
02-04-23 15.27 15.27 15.27 0 15.27 7.91
02-04-22 15.25 15.25 15.25 0 15.25 7.90
Date Open High Low Vol Cls adjCls
02-04-19 15.23 15.23 15.23 0 15.23 7.89
02-04-18 15.23 15.23 15.23 0 15.23 7.89
02-04-17 15.23 15.23 15.23 0 15.23 7.89
02-04-16 15.25 15.25 15.25 0 15.25 7.90
02-04-15 15.26 15.26 15.26 0 15.26 7.91
02-04-12 15.25 15.25 15.25 0 15.25 7.90
02-04-11 15.24 15.24 15.24 0 15.24 7.90
02-04-10 15.23 15.23 15.23 0 15.23 7.89
02-04-09 15.25 15.25 15.25 0 15.25 7.90
Date Open High Low Vol Cls adjCls
02-04-08 15.24 15.24 15.24 0 15.24 7.90
02-04-05 15.24 15.24 15.24 0 15.24 7.90
02-04-04 15.22 15.22 15.22 0 15.22 7.89
02-04-03 15.20 15.20 15.20 0 15.20 7.87
02-04-02 15.18 15.18 15.18 0 15.18 7.86
02-04-01 15.17 15.17 15.17 0 15.17 7.86
02-03-28 15.16 15.16 15.16 0 15.16 7.85
02-03-27 15.17 15.17 15.17 0 15.17 7.86
02-03-26 15.17 15.17 15.17 0 15.17 7.86
Date Open High Low Vol Cls adjCls
02-03-25 15.16 15.16 15.16 0 15.16 7.85
02-03-22 15.16 15.16 15.16 0 15.16 7.85
02-03-21 15.16 15.16 15.16 0 15.16 7.85
02-03-20 15.17 15.17 15.17 0 15.17 7.86
02-03-19 15.27 15.27 15.27 0 15.27 7.87
02-03-18 15.26 15.26 15.26 0 15.26 7.87
02-03-15 15.24 15.24 15.24 0 15.24 7.86
02-03-14 15.24 15.24 15.24 0 15.24 7.86
02-03-13 15.28 15.28 15.28 0 15.28 7.88
Date Open High Low Vol Cls adjCls
02-03-12 15.28 15.28 15.28 0 15.28 7.88
02-03-11 15.27 15.27 15.27 0 15.27 7.87
02-03-08 15.27 15.27 15.27 0 15.27 7.87
02-03-07 15.27 15.27 15.27 0 15.27 7.87
02-03-06 15.32 15.32 15.32 0 15.32 7.90
02-03-05 15.31 15.31 15.31 0 15.31 7.89
02-03-04 15.31 15.31 15.31 0 15.31 7.89
02-03-01 15.34 15.34 15.34 0 15.34 7.91
02-02-28 15.37 15.37 15.37 0 15.37 7.92
Date Open High Low Vol Cls adjCls
02-02-27 15.37 15.37 15.37 0 15.37 7.92
02-02-26 15.37 15.37 15.37 0 15.37 7.92
02-02-25 15.37 15.37 15.37 0 15.37 7.92
02-02-22 15.37 15.37 15.37 0 15.37 7.92
02-02-21 15.34 15.34 15.34 0 15.34 7.91
02-02-20 15.32 15.32 15.32 0 15.32 7.90
02-02-19 15.40 15.40 15.40 0 15.40 7.90
02-02-15 15.39 15.39 15.39 0 15.39 7.89
02-02-14 15.37 15.37 15.37 0 15.37 7.88
Date Open High Low Vol Cls adjCls
02-02-13 15.36 15.36 15.36 0 15.36 7.88
02-02-12 15.39 15.39 15.39 0 15.39 7.89
02-02-11 15.39 15.39 15.39 0 15.39 7.89
02-02-08 15.38 15.38 15.38 0 15.38 7.89
02-02-07 15.37 15.37 15.37 0 15.37 7.88
02-02-06 15.39 15.39 15.39 0 15.39 7.89
02-02-05 15.38 15.38 15.38 0 15.38 7.89
02-02-04 15.38 15.38 15.38 0 15.38 7.89
02-02-01 15.35 15.35 15.35 0 15.35 7.87
Date Open High Low Vol Cls adjCls
02-01-31 15.36 15.36 15.36 0 15.36 7.88
02-01-30 15.36 15.36 15.36 0 15.36 7.88
02-01-29 15.35 15.35 15.35 0 15.35 7.87
02-01-28 15.36 15.36 15.36 0 15.36 7.88
02-01-25 15.35 15.35 15.35 0 15.35 7.87
02-01-24 15.40 15.40 15.40 0 15.40 7.90
02-01-23 15.41 15.41 15.41 0 15.41 7.90
02-01-22 15.49 15.49 15.49 0 15.49 7.91
02-01-18 15.48 15.48 15.48 0 15.48 7.90
Date Open High Low Vol Cls adjCls
02-01-17 15.48 15.48 15.48 0 15.48 7.90
02-01-16 15.48 15.48 15.48 0 15.48 7.90
02-01-15 15.48 15.48 15.48 0 15.48 7.90
02-01-14 15.46 15.46 15.46 0 15.46 7.89
02-01-11 15.47 15.47 15.47 0 15.47 7.90
02-01-10 15.44 15.44 15.44 0 15.44 7.88
02-01-09 15.43 15.43 15.43 0 15.43 7.88
02-01-08 15.43 15.43 15.43 0 15.43 7.88
02-01-07 15.40 15.40 15.40 0 15.40 7.86
Date Open High Low Vol Cls adjCls
02-01-04 15.38 15.38 15.38 0 15.38 7.85
02-01-03 15.38 15.38 15.38 0 15.38 7.85
02-01-02 15.36 15.36 15.36 0 15.36 7.84
01-12-31 15.35 15.35 15.35 0 15.35 7.84
01-12-28 15.34 15.34 15.34 0 15.34 7.83
01-12-27 15.35 15.35 15.35 0 15.35 7.84
01-12-26 15.34 15.34 15.34 0 15.34 7.83
01-12-24 15.41 15.41 15.41 0 15.41 7.83
01-12-21 15.40 15.40 15.40 0 15.40 7.82
Date Open High Low Vol Cls adjCls
01-12-20 15.46 15.46 15.46 0 15.46 7.85
01-12-19 15.46 15.46 15.46 0 15.46 7.85
01-12-18 15.44 15.44 15.44 0 15.44 7.84
01-12-17 15.43 15.43 15.43 0 15.43 7.84
01-12-14 15.49 15.49 15.49 0 15.49 7.87
01-12-13 15.48 15.48 15.48 0 15.48 7.86
01-12-12 15.49 15.49 15.49 0 15.49 7.87
01-12-11 15.48 15.48 15.48 0 15.48 7.86
01-12-10 15.49 15.49 15.49 0 15.49 7.87
Date Open High Low Vol Cls adjCls
01-12-07 15.50 15.50 15.50 0 15.50 7.87
01-12-06 15.57 15.57 15.57 0 15.57 7.91
01-12-05 15.60 15.60 15.60 0 15.60 7.92
01-12-04 15.64 15.64 15.64 0 15.64 7.94
01-12-03 15.63 15.63 15.63 0 15.63 7.94
01-11-30 15.66 15.66 15.66 0 15.66 7.95
01-11-29 15.65 15.65 15.65 0 15.65 7.95
01-11-28 15.65 15.65 15.65 0 15.65 7.95
01-11-27 15.72 15.72 15.72 0 15.72 7.95
Date Open High Low Vol Cls adjCls
01-11-26 15.72 15.72 15.72 0 15.72 7.95
01-11-23 15.71 15.71 15.71 0 15.71 7.94
01-11-21 15.71 15.71 15.71 0 15.71 7.94
01-11-20 15.74 15.74 15.74 0 15.74 7.96
01-11-19 15.74 15.74 15.74 0 15.74 7.96
01-11-16 15.73 15.73 15.73 0 15.73 7.95
01-11-15 15.80 15.80 15.80 0 15.80 7.99
01-11-14 15.84 15.84 15.84 0 15.84 8.01
01-11-13 15.86 15.86 15.86 0 15.86 8.02
Date Open High Low Vol Cls adjCls
01-11-12 15.87 15.87 15.87 0 15.87 8.02
01-11-09 15.87 15.87 15.87 0 15.87 8.02
01-11-08 15.86 15.86 15.86 0 15.86 8.02
01-11-07 15.86 15.86 15.86 0 15.86 8.02
01-11-06 15.84 15.84 15.84 0 15.84 8.01
01-11-05 15.85 15.85 15.85 0 15.85 8.01
01-11-02 15.85 15.85 15.85 0 15.85 8.01
01-11-01 15.85 15.85 15.85 0 15.85 8.01
01-10-31 15.81 15.81 15.81 0 15.81 7.99
Date Open High Low Vol Cls adjCls
01-10-30 15.76 15.76 15.76 0 15.76 7.97
01-10-29 15.76 15.76 15.76 0 15.76 7.97
01-10-26 15.75 15.75 15.75 0 15.75 7.96
01-10-25 15.76 15.76 15.76 0 15.76 7.97
01-10-24 15.79 15.79 15.79 0 15.79 7.98
01-10-23 15.86 15.86 15.86 0 15.86 7.98
01-10-22 15.87 15.87 15.87 0 15.87 7.98
01-10-19 15.87 15.87 15.87 0 15.87 7.98
01-10-18 15.87 15.87 15.87 0 15.87 7.98
Date Open High Low Vol Cls adjCls
01-10-17 15.91 15.91 15.91 0 15.91 8.00
01-10-16 15.91 15.91 15.91 0 15.91 8.00
01-10-15 15.91 15.91 15.91 0 15.91 8.00
01-10-12 15.90 15.90 15.90 0 15.90 8.00
01-10-11 15.90 15.90 15.90 0 15.90 8.00
01-10-10 15.92 15.92 15.92 0 15.92 8.01
01-10-09 15.93 15.93 15.93 0 15.93 8.01
01-10-08 15.93 15.93 15.93 0 15.93 8.01
01-10-05 15.93 15.93 15.93 0 15.93 8.01
Date Open High Low Vol Cls adjCls
01-10-04 15.92 15.92 15.92 0 15.92 8.01
01-10-03 15.90 15.90 15.90 0 15.90 8.00
01-10-02 15.86 15.86 15.86 0 15.86 7.98
01-10-01 15.82 15.82 15.82 0 15.82 7.96
01-09-28 15.81 15.81 15.81 0 15.81 7.95
01-09-27 15.80 15.80 15.80 0 15.80 7.95
01-09-26 15.79 15.79 15.79 0 15.79 7.94
01-09-25 15.87 15.87 15.87 0 15.87 7.95
01-09-24 15.87 15.87 15.87 0 15.87 7.95
Date Open High Low Vol Cls adjCls
01-09-21 15.88 15.88 15.88 0 15.88 7.95
01-09-20 15.90 15.90 15.90 0 15.90 7.96
01-09-19 15.99 15.99 15.99 0 15.99 8.01
01-09-18 16.04 16.04 16.04 0 16.04 8.03
01-09-17 16.06 16.06 16.06 0 16.06 8.04
01-09-10 16.06 16.06 16.06 0 16.06 8.04
01-09-07 16.05 16.05 16.05 0 16.05 8.04
01-09-06 16.02 16.02 16.02 0 16.02 8.02
01-09-05 16.02 16.02 16.02 0 16.02 8.02
Date Open High Low Vol Cls adjCls
01-09-04 16.01 16.01 16.01 0 16.01 8.02
01-08-31 16.03 16.03 16.03 0 16.03 8.03
01-08-30 16.02 16.02 16.02 0 16.02 8.02
01-08-29 16.02 16.02 16.02 0 16.02 8.02
01-08-28 16.06 16.06 16.06 0 16.06 8.00
01-08-27 16.04 16.04 16.04 0 16.04 7.99
01-08-24 16.04 16.04 16.04 0 16.04 7.99
01-08-23 16.04 16.04 16.04 0 16.04 7.99
01-08-22 16.01 16.01 16.01 0 16.01 7.98
Date Open High Low Vol Cls adjCls
01-08-21 16.01 16.01 16.01 0 16.01 7.98
01-08-20 16.00 16.00 16.00 0 16.00 7.97
01-08-17 16.00 16.00 16.00 0 16.00 7.97
01-08-16 15.97 15.97 15.97 0 15.97 7.96
01-08-15 15.96 15.96 15.96 0 15.96 7.95
01-08-14 15.95 15.95 15.95 0 15.95 7.95
01-08-13 15.95 15.95 15.95 0 15.95 7.95
01-08-10 15.92 15.92 15.92 0 15.92 7.93
01-08-09 15.91 15.91 15.91 0 15.91 7.93
Date Open High Low Vol Cls adjCls
01-08-08 15.87 15.87 15.87 0 15.87 7.91
01-08-07 15.85 15.85 15.85 0 15.85 7.90
01-08-06 15.84 15.84 15.84 0 15.84 7.89
01-08-03 15.84 15.84 15.84 0 15.84 7.89
01-08-02 15.83 15.83 15.83 0 15.83 7.89
01-08-01 15.82 15.82 15.82 0 15.82 7.88
01-07-31 15.80 15.80 15.80 0 15.80 7.87
01-07-30 15.78 15.78 15.78 0 15.78 7.86
01-07-27 15.77 15.77 15.77 0 15.77 7.86
Date Open High Low Vol Cls adjCls
01-07-26 15.74 15.74 15.74 0 15.74 7.84
01-07-25 15.74 15.74 15.74 0 15.74 7.84
01-07-24 15.82 15.82 15.82 0 15.82 7.84
01-07-23 15.79 15.79 15.79 0 15.79 7.83
01-07-20 15.79 15.79 15.79 0 15.79 7.83
01-07-19 15.78 15.78 15.78 0 15.78 7.82
01-07-18 15.75 15.75 15.75 0 15.75 7.81
01-07-17 15.73 15.73 15.73 0 15.73 7.80
01-07-16 15.71 15.71 15.71 0 15.71 7.79
Date Open High Low Vol Cls adjCls
01-07-13 15.71 15.71 15.71 0 15.71 7.79
01-07-12 15.73 15.73 15.73 0 15.73 7.80
01-07-11 15.72 15.72 15.72 0 15.72 7.80
01-07-10 15.72 15.72 15.72 0 15.72 7.80
01-07-09 15.69 15.69 15.69 0 15.69 7.78
01-07-06 15.69 15.69 15.69 0 15.69 7.78
01-07-05 15.69 15.69 15.69 0 15.69 7.78
01-07-03 15.68 15.68 15.68 0 15.68 7.78
01-07-02 15.68 15.68 15.68 0 15.68 7.78
Date Open High Low Vol Cls adjCls
01-06-29 15.67 15.67 15.67 0 15.67 7.77
01-06-28 15.68 15.68 15.68 0 15.68 7.78
01-06-27 15.67 15.67 15.67 0 15.67 7.77
01-06-26 15.74 15.74 15.74 0 15.74 7.77
01-06-25 15.75 15.75 15.75 0 15.75 7.77
01-06-22 15.74 15.74 15.74 0 15.74 7.77
01-06-21 15.74 15.74 15.74 0 15.74 7.77
01-06-20 15.73 15.73 15.73 0 15.73 7.76
01-06-19 15.74 15.74 15.74 0 15.74 7.77
Date Open High Low Vol Cls adjCls
01-06-18 15.73 15.73 15.73 0 15.73 7.76
01-06-15 15.73 15.73 15.73 0 15.73 7.76
01-06-14 15.72 15.72 15.72 0 15.72 7.76
01-06-13 15.71 15.71 15.71 0 15.71 7.75
01-06-12 15.71 15.71 15.71 0 15.71 7.75
01-06-11 15.71 15.71 15.71 0 15.71 7.75
01-06-08 15.72 15.72 15.72 0 15.72 7.76
01-06-07 15.73 15.73 15.73 0 15.73 7.76
01-06-06 15.73 15.73 15.73 0 15.73 7.76
Date Open High Low Vol Cls adjCls
01-06-05 15.67 15.67 15.67 0 15.67 7.73
01-06-04 15.64 15.64 15.64 0 15.64 7.72
01-06-01 15.63 15.63 15.63 0 15.63 7.71
01-05-31 15.60 15.60 15.60 0 15.60 7.70
01-05-30 15.57 15.57 15.57 0 15.57 7.68
01-05-29 15.57 15.57 15.57 0 15.57 7.68
01-05-25 15.56 15.56 15.56 0 15.56 7.68
01-05-24 15.56 15.56 15.56 0 15.56 7.68
01-05-23 15.56 15.56 15.56 0 15.56 7.68
Date Open High Low Vol Cls adjCls
01-05-22 15.64 15.64 15.64 0 15.64 7.68
01-05-21 15.64 15.64 15.64 0 15.64 7.68
01-05-18 15.62 15.62 15.62 0 15.62 7.67
01-05-17 15.59 15.59 15.59 0 15.59 7.66
01-05-16 15.58 15.58 15.58 0 15.58 7.65
01-05-15 15.56 15.56 15.56 0 15.56 7.64
01-05-14 15.58 15.58 15.58 0 15.58 7.65
01-05-11 15.57 15.57 15.57 0 15.57 7.65
01-05-10 15.61 15.61 15.61 0 15.61 7.67
Date Open High Low Vol Cls adjCls
01-05-09 15.60 15.60 15.60 0 15.60 7.66
01-05-08 15.57 15.57 15.57 0 15.57 7.65
01-05-07 15.55 15.55 15.55 0 15.55 7.64
01-05-04 15.54 15.54 15.54 0 15.54 7.63
01-05-03 15.54 15.54 15.54 0 15.54 7.63
01-05-02 15.49 15.49 15.49 0 15.49 7.61
01-05-01 15.48 15.48 15.48 0 15.48 7.60
01-04-30 15.48 15.48 15.48 0 15.48 7.60
01-04-27 15.47 15.47 15.47 0 15.47 7.60
Date Open High Low Vol Cls adjCls
01-04-26 15.47 15.47 15.47 0 15.47 7.60
01-04-25 15.45 15.45 15.45 0 15.45 7.59
01-04-24 15.52 15.52 15.52 0 15.52 7.58
01-04-23 15.57 15.57 15.57 0 15.57 7.61
01-04-20 15.57 15.57 15.57 0 15.57 7.61
01-04-19 15.57 15.57 15.57 0 15.57 7.61
01-04-18 15.57 15.57 15.57 0 15.57 7.61
01-04-17 15.58 15.58 15.58 0 15.58 7.61
01-04-16 15.58 15.58 15.58 0 15.58 7.61
Date Open High Low Vol Cls adjCls
01-04-12 15.60 15.60 15.60 0 15.60 7.62
01-04-11 15.60 15.60 15.60 0 15.60 7.62
01-04-10 15.62 15.62 15.62 0 15.62 7.63
01-04-09 15.67 15.67 15.67 0 15.67 7.66
01-04-06 15.67 15.67 15.67 0 15.67 7.66
01-04-05 15.66 15.66 15.66 0 15.66 7.65
01-04-04 15.68 15.68 15.68 0 15.68 7.66
01-04-03 15.68 15.68 15.68 0 15.68 7.66
01-04-02 15.68 15.68 15.68 0 15.68 7.66
Date Open High Low Vol Cls adjCls
01-03-30 15.68 15.68 15.68 0 15.68 7.66
01-03-29 15.67 15.67 15.67 0 15.67 7.66
01-03-28 15.67 15.67 15.67 0 15.67 7.66
01-03-27 15.74 15.74 15.74 0 15.74 7.65
01-03-26 15.78 15.78 15.78 0 15.78 7.67
01-03-23 15.79 15.79 15.79 0 15.79 7.68
01-03-22 15.79 15.79 15.79 0 15.79 7.68
01-03-21 15.78 15.78 15.78 0 15.78 7.67
01-03-20 15.78 15.78 15.78 0 15.78 7.67
Date Open High Low Vol Cls adjCls
01-03-19 15.77 15.77 15.77 0 15.77 7.67
01-03-16 15.76 15.76 15.76 0 15.76 7.66
01-03-15 15.74 15.74 15.74 0 15.74 7.65
01-03-14 15.73 15.73 15.73 0 15.73 7.65
01-03-13 15.70 15.70 15.70 0 15.70 7.64
01-03-12 15.72 15.72 15.72 0 15.72 7.64
01-03-09 15.72 15.72 15.72 0 15.72 7.64
01-03-08 15.72 15.72 15.72 0 15.72 7.64
01-03-07 15.71 15.71 15.71 0 15.71 7.64
Date Open High Low Vol Cls adjCls
01-03-06 15.71 15.71 15.71 0 15.71 7.64
01-03-05 15.72 15.72 15.72 0 15.72 7.64
01-03-02 15.71 15.71 15.71 0 15.71 7.64
01-03-01 15.71 15.71 15.71 0 15.71 7.64
01-02-28 15.68 15.68 15.68 0 15.68 7.63
01-02-27 15.68 15.68 15.68 0 15.68 7.63
01-02-26 15.66 15.66 15.66 0 15.66 7.62
01-02-23 15.65 15.65 15.65 0 15.65 7.61
01-02-22 15.65 15.65 15.65 0 15.65 7.61
Date Open High Low Vol Cls adjCls
01-02-21 15.65 15.65 15.65 0 15.65 7.61
01-02-20 15.74 15.74 15.74 0 15.74 7.62
01-02-16 15.73 15.73 15.73 0 15.73 7.61
01-02-15 15.77 15.77 15.77 0 15.77 7.63
01-02-14 15.80 15.80 15.80 0 15.80 7.65
01-02-13 15.80 15.80 15.80 0 15.80 7.65
01-02-12 15.81 15.81 15.81 0 15.81 7.65
01-02-09 15.80 15.80 15.80 0 15.80 7.65
01-02-08 15.80 15.80 15.80 0 15.80 7.65
Date Open High Low Vol Cls adjCls
01-02-07 15.80 15.80 15.80 0 15.80 7.65
01-02-06 15.80 15.80 15.80 0 15.80 7.65
01-02-05 15.80 15.80 15.80 0 15.80 7.65
01-02-02 15.79 15.79 15.79 0 15.79 7.64
01-02-01 15.78 15.78 15.78 0 15.78 7.64
01-01-31 15.72 15.72 15.72 0 15.72 7.61
01-01-30 15.73 15.73 15.73 0 15.73 7.61
01-01-29 15.73 15.73 15.73 0 15.73 7.61
01-01-26 15.73 15.73 15.73 0 15.73 7.61
Date Open High Low Vol Cls adjCls
01-01-25 15.73 15.73 15.73 0 15.73 7.61
01-01-24 15.74 15.74 15.74 0 15.74 7.62
01-01-23 15.84 15.84 15.84 0 15.84 7.63
01-01-22 15.84 15.84 15.84 0 15.84 7.63
01-01-19 15.85 15.85 15.85 0 15.85 7.63
01-01-18 15.86 15.86 15.86 0 15.86 7.64
01-01-17 15.88 15.88 15.88 0 15.88 7.65
01-01-16 15.87 15.87 15.87 0 15.87 7.64
01-01-12 15.89 15.89 15.89 0 15.89 7.65
Date Open High Low Vol Cls adjCls
01-01-11 15.91 15.91 15.91 0 15.91 7.66
01-01-10 15.91 15.91 15.91 0 15.91 7.66
01-01-09 15.90 15.90 15.90 0 15.90 7.66
01-01-08 15.90 15.90 15.90 0 15.90 7.66
01-01-05 15.84 15.84 15.84 0 15.84 7.63
01-01-04 15.79 15.79 15.79 0 15.79 7.61
01-01-03 15.78 15.78 15.78 0 15.78 7.60
01-01-02 15.77 15.77 15.77 0 15.77 7.60
00-12-29 15.73 15.73 15.73 0 15.73 7.58
Date Open High Low Vol Cls adjCls
00-12-28 15.74 15.74 15.74 0 15.74 7.58
00-12-27 15.73 15.73 15.73 0 15.73 7.58
00-12-26 15.80 15.80 15.80 0 15.80 7.57
00-12-22 15.80 15.80 15.80 0 15.80 7.57
00-12-21 15.80 15.80 15.80 0 15.80 7.57
00-12-20 15.81 15.81 15.81 0 15.81 7.58
00-12-19 15.82 15.82 15.82 0 15.82 7.58
00-12-18 15.83 15.83 15.83 0 15.83 7.59
00-12-15 15.83 15.83 15.83 0 15.83 7.59
Date Open High Low Vol Cls adjCls
00-12-14 15.83 15.83 15.83 0 15.83 7.59
00-12-13 15.81 15.81 15.81 0 15.81 7.58
00-12-12 15.77 15.77 15.77 0 15.77 7.56
00-12-11 15.79 15.79 15.79 0 15.79 7.57
00-12-08 15.79 15.79 15.79 0 15.79 7.57
00-12-07 15.79 15.79 15.79 0 15.79 7.57
00-12-06 15.82 15.82 15.82 0 15.82 7.58
00-12-05 15.80 15.80 15.80 0 15.80 7.57
00-12-04 15.79 15.79 15.79 0 15.79 7.57
Date Open High Low Vol Cls adjCls
00-12-01 15.78 15.78 15.78 0 15.78 7.56
00-11-30 15.78 15.78 15.78 0 15.78 7.56
00-11-29 15.77 15.77 15.77 0 15.77 7.56
00-11-28 15.76 15.76 15.76 0 15.76 7.55
00-11-27 15.76 15.76 15.76 0 15.76 7.55
00-11-24 15.75 15.75 15.75 0 15.75 7.55
00-11-22 15.75 15.75 15.75 0 15.75 7.55
00-11-21 15.74 15.74 15.74 0 15.74 7.55
00-11-20 15.81 15.81 15.81 0 15.81 7.54
Date Open High Low Vol Cls adjCls
00-11-17 15.80 15.80 15.80 0 15.80 7.54
00-11-16 15.81 15.81 15.81 0 15.81 7.54
00-11-15 15.84 15.84 15.84 0 15.84 7.56
00-11-14 15.86 15.86 15.86 0 15.86 7.57
00-11-13 15.85 15.85 15.85 0 15.85 7.56
00-11-10 15.84 15.84 15.84 0 15.84 7.56
00-11-09 15.84 15.84 15.84 0 15.84 7.56
00-11-08 15.84 15.84 15.84 0 15.84 7.56
00-11-07 15.84 15.84 15.84 0 15.84 7.56
Date Open High Low Vol Cls adjCls
00-11-06 15.86 15.86 15.86 0 15.86 7.57
00-11-03 15.87 15.87 15.87 0 15.87 7.57
00-11-02 15.87 15.87 15.87 0 15.87 7.57
00-11-01 15.86 15.86 15.86 0 15.86 7.57
00-10-31 15.86 15.86 15.86 0 15.86 7.57
00-10-30 15.85 15.85 15.85 0 15.85 7.56
00-10-27 15.85 15.85 15.85 0 15.85 7.56
00-10-26 15.84 15.84 15.84 0 15.84 7.56
00-10-25 15.84 15.84 15.84 0 15.84 7.56
Date Open High Low Vol Cls adjCls
00-10-24 15.91 15.91 15.91 0 15.91 7.55
00-10-23 15.91 15.91 15.91 0 15.91 7.55
00-10-20 15.90 15.90 15.90 0 15.90 7.55
00-10-19 15.90 15.90 15.90 0 15.90 7.55
00-10-18 15.88 15.88 15.88 0 15.88 7.54
00-10-17 15.88 15.88 15.88 0 15.88 7.54
00-10-16 15.88 15.88 15.88 0 15.88 7.54
00-10-13 15.87 15.87 15.87 0 15.87 7.54
00-10-12 15.86 15.86 15.86 0 15.86 7.53
Date Open High Low Vol Cls adjCls
00-10-11 15.83 15.83 15.83 0 15.83 7.52
00-10-10 15.83 15.83 15.83 0 15.83 7.52
00-10-09 15.82 15.82 15.82 0 15.82 7.51
00-10-06 15.82 15.82 15.82 0 15.82 7.51
00-10-05 15.82 15.82 15.82 0 15.82 7.51
00-10-04 15.82 15.82 15.82 0 15.82 7.51
00-10-03 15.81 15.81 15.81 0 15.81 7.51
00-10-02 15.81 15.81 15.81 0 15.81 7.51
00-09-29 15.81 15.81 15.81 0 15.81 7.51
Date Open High Low Vol Cls adjCls
00-09-28 15.80 15.80 15.80 0 15.80 7.50
00-09-27 15.79 15.79 15.79 0 15.79 7.50
00-09-26 15.89 15.89 15.89 0 15.89 7.51
00-09-25 15.88 15.88 15.88 0 15.88 7.50
00-09-22 15.88 15.88 15.88 0 15.88 7.50
00-09-21 15.88 15.88 15.88 0 15.88 7.50
00-09-20 15.90 15.90 15.90 0 15.90 7.51
00-09-19 15.91 15.91 15.91 0 15.91 7.52
00-09-18 15.91 15.91 15.91 0 15.91 7.52
Date Open High Low Vol Cls adjCls
00-09-15 15.91 15.91 15.91 0 15.91 7.52
00-09-14 15.94 15.94 15.94 0 15.94 7.53
00-09-13 15.96 15.96 15.96 0 15.96 7.54
00-09-12 15.96 15.96 15.96 0 15.96 7.54
00-09-11 15.96 15.96 15.96 0 15.96 7.54
00-09-08 15.95 15.95 15.95 0 15.95 7.54
00-09-07 15.95 15.95 15.95 0 15.95 7.54
00-09-06 15.94 15.94 15.94 0 15.94 7.53
00-09-05 15.94 15.94 15.94 0 15.94 7.53
Date Open High Low Vol Cls adjCls
00-09-01 15.93 15.93 15.93 0 15.93 7.53
00-08-31 15.92 15.92 15.92 0 15.92 7.52
00-08-30 15.88 15.88 15.88 0 15.88 7.50
00-08-29 15.88 15.88 15.88 0 15.88 7.50
00-08-28 15.89 15.89 15.89 0 15.89 7.51
00-08-25 15.88 15.88 15.88 0 15.88 7.50
00-08-24 15.87 15.87 15.87 0 15.87 7.50
00-08-23 15.88 15.88 15.88 0 15.88 7.50
00-08-22 15.92 15.92 15.92 0 15.92 7.49
Date Open High Low Vol Cls adjCls
00-08-21 15.92 15.92 15.92 0 15.92 7.49
00-08-18 15.91 15.91 15.91 0 15.91 7.48
00-08-17 15.87 15.87 15.87 0 15.87 7.46
00-08-16 15.85 15.85 15.85 0 15.85 7.46
00-08-15 15.85 15.85 15.85 0 15.85 7.46
00-08-14 15.85 15.85 15.85 0 15.85 7.46
00-08-11 15.85 15.85 15.85 0 15.85 7.46
00-08-10 15.86 15.86 15.86 0 15.86 7.46
00-08-09 15.83 15.83 15.83 0 15.83 7.45
Date Open High Low Vol Cls adjCls
00-08-08 15.82 15.82 15.82 0 15.82 7.44
00-08-07 15.81 15.81 15.81 0 15.81 7.44
00-08-04 15.80 15.80 15.80 0 15.80 7.43
00-08-03 15.78 15.78 15.78 0 15.78 7.42
00-08-02 15.78 15.78 15.78 0 15.78 7.42
00-08-01 15.77 15.77 15.77 0 15.77 7.42
00-07-31 15.76 15.76 15.76 0 15.76 7.41
00-07-28 15.76 15.76 15.76 0 15.76 7.41
00-07-27 15.75 15.75 15.75 0 15.75 7.41
Date Open High Low Vol Cls adjCls
00-07-26 15.74 15.74 15.74 0 15.74 7.40
00-07-25 15.81 15.81 15.81 0 15.81 7.40
00-07-24 15.80 15.80 15.80 0 15.80 7.40
00-07-21 15.80 15.80 15.80 0 15.80 7.40
00-07-20 15.79 15.79 15.79 0 15.79 7.39
00-07-19 15.78 15.78 15.78 0 15.78 7.39
00-07-18 15.79 15.79 15.79 0 15.79 7.39
00-07-17 15.79 15.79 15.79 0 15.79 7.39
00-07-14 15.80 15.80 15.80 0 15.80 7.40
Date Open High Low Vol Cls adjCls
00-07-13 15.82 15.82 15.82 0 15.82 7.41
00-07-12 15.78 15.78 15.78 0 15.78 7.39
00-07-11 15.79 15.79 15.79 0 15.79 7.39
00-07-10 15.77 15.77 15.77 0 15.77 7.38
00-07-07 15.76 15.76 15.76 0 15.76 7.38
00-07-06 15.71 15.71 15.71 0 15.71 7.35
00-07-05 15.70 15.70 15.70 0 15.70 7.35
00-07-03 15.68 15.68 15.68 0 15.68 7.34
00-06-30 15.67 15.67 15.67 0 15.67 7.34
Date Open High Low Vol Cls adjCls
00-06-29 15.67 15.67 15.67 0 15.67 7.34
00-06-28 15.65 15.65 15.65 0 15.65 7.33
00-06-27 15.72 15.72 15.72 0 15.72 7.33
00-06-26 15.71 15.71 15.71 0 15.71 7.32
00-06-23 15.71 15.71 15.71 0 15.71 7.32
00-06-22 15.72 15.72 15.72 0 15.72 7.33
00-06-21 15.72 15.72 15.72 0 15.72 7.33
00-06-20 15.72 15.72 15.72 0 15.72 7.33
00-06-19 15.69 15.69 15.69 0 15.69 7.31
Date Open High Low Vol Cls adjCls
00-06-16 15.68 15.68 15.68 0 15.68 7.31
00-06-15 15.67 15.67 15.67 0 15.67 7.30
00-06-14 15.67 15.67 15.67 0 15.67 7.30
00-06-13 15.64 15.64 15.64 0 15.64 7.29
00-06-12 15.64 15.64 15.64 0 15.64 7.29
00-06-09 15.63 15.63 15.63 0 15.63 7.28
00-06-08 15.63 15.63 15.63 0 15.63 7.28
00-06-07 15.61 15.61 15.61 0 15.61 7.27
00-06-06 15.60 15.60 15.60 0 15.60 7.27
Date Open High Low Vol Cls adjCls
00-06-05 15.59 15.59 15.59 0 15.59 7.26
00-06-02 15.59 15.59 15.59 0 15.59 7.26
00-06-01 15.53 15.53 15.53 0 15.53 7.24
00-05-31 15.49 15.49 15.49 0 15.49 7.22
00-05-30 15.45 15.45 15.45 0 15.45 7.20
00-05-26 15.43 15.43 15.43 0 15.43 7.19
00-05-25 15.40 15.40 15.40 0 15.40 7.18
00-05-24 15.39 15.39 15.39 0 15.39 7.17
00-05-23 15.45 15.45 15.45 0 15.45 7.17
Date Open High Low Vol Cls adjCls
00-05-22 15.44 15.44 15.44 0 15.44 7.16
00-05-19 15.42 15.42 15.42 0 15.42 7.15
00-05-18 15.42 15.42 15.42 0 15.42 7.15
00-05-17 15.44 15.44 15.44 0 15.44 7.16
00-05-16 15.44 15.44 15.44 0 15.44 7.16
00-05-15 15.45 15.45 15.45 0 15.45 7.17
00-05-12 15.44 15.44 15.44 0 15.44 7.16
00-05-11 15.47 15.47 15.47 0 15.47 7.18
00-05-10 15.47 15.47 15.47 0 15.47 7.18
Date Open High Low Vol Cls adjCls
00-05-09 15.46 15.46 15.46 0 15.46 7.17
00-05-08 15.48 15.48 15.48 0 15.48 7.18
00-05-05 15.48 15.48 15.48 0 15.48 7.18
00-05-04 15.53 15.53 15.53 0 15.53 7.20
00-05-03 15.57 15.57 15.57 0 15.57 7.22
00-05-02 15.61 15.61 15.61 0 15.61 7.24
00-05-01 15.64 15.64 15.64 0 15.64 7.25
00-04-28 15.64 15.64 15.64 0 15.64 7.25
00-04-27 15.63 15.63 15.63 0 15.63 7.25
Date Open High Low Vol Cls adjCls
00-04-26 15.68 15.68 15.68 0 15.68 7.27
00-04-25 15.77 15.77 15.77 0 15.77 7.28
00-04-24 15.79 15.79 15.79 0 15.79 7.29
00-04-20 15.78 15.78 15.78 0 15.78 7.29
00-04-19 15.78 15.78 15.78 0 15.78 7.29
00-04-18 15.77 15.77 15.77 0 15.77 7.28
00-04-17 15.80 15.80 15.80 0 15.80 7.29
00-04-14 15.83 15.83 15.83 0 15.83 7.31
00-04-13 15.83 15.83 15.83 0 15.83 7.31
Date Open High Low Vol Cls adjCls
00-04-12 15.83 15.83 15.83 0 15.83 7.31
00-04-11 15.86 15.86 15.86 0 15.86 7.32
00-04-10 15.89 15.89 15.89 0 15.89 7.34
00-04-07 15.88 15.88 15.88 0 15.88 7.33
00-04-06 15.85 15.85 15.85 0 15.85 7.32
00-04-05 15.84 15.84 15.84 0 15.84 7.31
00-04-04 15.83 15.83 15.83 0 15.83 7.31
00-04-03 15.78 15.78 15.78 0 15.78 7.29
00-03-31 15.77 15.77 15.77 0 15.77 7.28
Date Open High Low Vol Cls adjCls
00-03-30 15.76 15.76 15.76 0 15.76 7.28
00-03-29 15.75 15.75 15.75 0 15.75 7.27
00-03-28 15.82 15.82 15.82 0 15.82 7.27
00-03-27 15.81 15.81 15.81 0 15.81 7.27
00-03-24 15.82 15.82 15.82 0 15.82 7.27
00-03-23 15.82 15.82 15.82 0 15.82 7.27
00-03-22 15.76 15.76 15.76 0 15.76 7.24
00-03-21 15.75 15.75 15.75 0 15.75 7.24
00-03-20 15.73 15.73 15.73 0 15.73 7.23
Date Open High Low Vol Cls adjCls
00-03-17 15.72 15.72 15.72 0 15.72 7.22
00-03-16 15.71 15.71 15.71 0 15.71 7.22
00-03-15 15.69 15.69 15.69 0 15.69 7.21
00-03-14 15.67 15.67 15.67 0 15.67 7.20
00-03-13 15.66 15.66 15.66 0 15.66 7.20
00-03-10 15.63 15.63 15.63 0 15.63 7.18
00-03-09 15.62 15.62 15.62 0 15.62 7.18
00-03-08 15.57 15.57 15.57 0 15.57 7.16
00-03-07 15.56 15.56 15.56 0 15.56 7.15
Date Open High Low Vol Cls adjCls
00-03-06 15.56 15.56 15.56 0 15.56 7.15
00-03-03 15.55 15.55 15.55 0 15.55 7.15
00-03-02 15.53 15.53 15.53 0 15.53 7.14
00-03-01 15.53 15.53 15.53 0 15.53 7.14
00-02-29 15.52 15.52 15.52 0 15.52 7.13
00-02-28 15.50 15.50 15.50 0 15.50 7.12
00-02-25 15.49 15.49 15.49 0 15.49 7.12
00-02-24 15.48 15.48 15.48 0 15.48 7.11
00-02-23 15.47 15.47 15.47 0 15.47 7.11
Date Open High Low Vol Cls adjCls
00-02-22 15.54 15.54 15.54 0 15.54 7.11
00-02-18 15.53 15.53 15.53 0 15.53 7.10
00-02-17 15.52 15.52 15.52 0 15.52 7.10
00-02-16 15.51 15.51 15.51 0 15.51 7.10
00-02-15 15.50 15.50 15.50 0 15.50 7.09
00-02-14 15.50 15.50 15.50 0 15.50 7.09
00-02-11 15.49 15.49 15.49 0 15.49 7.09
00-02-10 15.48 15.48 15.48 0 15.48 7.08
00-02-09 15.48 15.48 15.48 0 15.48 7.08
Date Open High Low Vol Cls adjCls
00-02-08 15.47 15.47 15.47 0 15.47 7.08
00-02-07 15.45 15.45 15.45 0 15.45 7.07
00-02-04 15.47 15.47 15.47 0 15.47 7.08
00-02-03 15.47 15.47 15.47 0 15.47 7.08
00-02-02 15.44 15.44 15.44 0 15.44 7.06
00-02-01 15.45 15.45 15.45 0 15.45 7.07
00-01-31 15.45 15.45 15.45 0 15.45 7.07
00-01-28 15.45 15.45 15.45 0 15.45 7.07
00-01-27 15.47 15.47 15.47 0 15.47 7.08
Date Open High Low Vol Cls adjCls
00-01-26 15.49 15.49 15.49 0 15.49 7.09
00-01-25 15.57 15.57 15.57 0 15.57 7.09
00-01-24 15.58 15.58 15.58 0 15.58 7.09
00-01-21 15.58 15.58 15.58 0 15.58 7.09
00-01-20 15.59 15.59 15.59 0 15.59 7.10
00-01-19 15.60 15.60 15.60 0 15.60 7.10
00-01-18 15.60 15.60 15.60 0 15.60 7.10
00-01-14 15.61 15.61 15.61 0 15.61 7.11
00-01-13 15.61 15.61 15.61 0 15.61 7.11
Date Open High Low Vol Cls adjCls
00-01-12 15.61 15.61 15.61 0 15.61 7.11
00-01-11 15.60 15.60 15.60 0 15.60 7.10
00-01-10 15.66 15.66 15.66 0 15.66 7.13
00-01-07 15.67 15.67 15.67 0 15.67 7.14
00-01-06 15.67 15.67 15.67 0 15.67 7.14
00-01-05 15.68 15.68 15.68 0 15.68 7.14
00-01-04 15.72 15.72 15.72 0 15.72 7.16
00-01-03 15.73 15.73 15.73 0 15.73 7.16
99-12-31 15.77 15.77 15.77 0 15.77 7.18
Date Open High Low Vol Cls adjCls
99-12-30 15.77 15.77 15.77 0 15.77 7.18
99-12-29 15.77 15.77 15.77 0 15.77 7.18
99-12-28 15.77 15.77 15.77 0 15.77 7.18
99-12-27 15.87 15.87 15.87 0 15.87 7.20
99-12-23 15.86 15.86 15.86 0 15.86 7.19
99-12-22 15.86 15.86 15.86 0 15.86 7.19
99-12-21 15.92 15.92 15.92 0 15.92 7.22
99-12-20 15.93 15.93 15.93 0 15.93 7.22
99-12-17 15.96 15.96 15.96 0 15.96 7.24
Date Open High Low Vol Cls adjCls
99-12-16 15.96 15.96 15.96 0 15.96 7.24
99-12-15 16.03 16.03 16.03 0 16.03 7.27
99-12-14 16.03 16.03 16.03 0 16.03 7.27
99-12-13 16.07 16.07 16.07 0 16.07 7.29
99-12-10 16.07 16.07 16.07 0 16.07 7.29
99-12-09 16.05 16.05 16.05 0 16.05 7.28
99-12-08 16.06 16.06 16.06 0 16.06 7.28
99-12-07 16.08 16.08 16.08 0 16.08 7.29
99-12-06 16.08 16.08 16.08 0 16.08 7.29
Date Open High Low Vol Cls adjCls
99-12-03 16.08 16.08 16.08 0 16.08 7.29
99-12-02 16.08 16.08 16.08 0 16.08 7.29
99-12-01 16.09 16.09 16.09 0 16.09 7.29
99-11-30 16.10 16.10 16.10 0 16.10 7.30
99-11-29 16.10 16.10 16.10 0 16.10 7.30
99-11-26 16.14 16.14 16.14 0 16.14 7.32
99-11-24 16.14 16.14 16.14 0 16.14 7.32
99-11-23 16.13 16.13 16.13 0 16.13 7.31
99-11-22 16.20 16.20 16.20 0 16.20 7.31
Date Open High Low Vol Cls adjCls
99-11-19 16.22 16.22 16.22 0 16.22 7.32
99-11-18 16.22 16.22 16.22 0 16.22 7.32
99-11-17 16.22 16.22 16.22 0 16.22 7.32
99-11-16 16.24 16.24 16.24 0 16.24 7.33
99-11-15 16.23 16.23 16.23 0 16.23 7.33
99-11-12 16.22 16.22 16.22 0 16.22 7.32
99-11-11 16.17 16.17 16.17 0 16.17 7.30
99-11-10 16.17 16.17 16.17 0 16.17 7.30
99-11-09 16.17 16.17 16.17 0 16.17 7.30
Date Open High Low Vol Cls adjCls
99-11-08 16.16 16.16 16.16 0 16.16 7.30
99-11-05 16.16 16.16 16.16 0 16.16 7.30
99-11-04 16.11 16.11 16.11 0 16.11 7.25
99-11-03 16.12 16.12 16.12 0 16.12 7.25
99-11-02 16.12 16.12 16.12 0 16.12 7.25
99-11-01 16.11 16.11 16.11 0 16.11 7.25
99-10-29 16.10 16.10 16.10 0 16.10 7.24
99-10-28 16.06 16.06 16.06 0 16.06 7.23
99-10-27 16.09 16.09 16.09 0 16.09 7.24
Date Open High Low Vol Cls adjCls
99-10-26 16.15 16.15 16.15 0 16.15 7.24
99-10-25 16.18 16.18 16.18 0 16.18 7.25
99-10-22 16.19 16.19 16.19 0 16.19 7.25
99-10-21 16.19 16.19 16.19 0 16.19 7.25
99-10-20 16.23 16.23 16.23 0 16.23 7.27
99-10-19 16.27 16.27 16.27 0 16.27 7.29
99-10-18 16.30 16.30 16.30 0 16.30 7.30
99-10-15 16.33 16.33 16.33 0 16.33 7.32
99-10-14 16.33 16.33 16.33 0 16.33 7.32
Date Open High Low Vol Cls adjCls
99-10-13 16.39 16.39 16.39 0 16.39 7.34
99-10-12 16.42 16.42 16.42 0 16.42 7.36
99-10-11 16.46 16.46 16.46 0 16.46 7.37
99-10-08 16.46 16.46 16.46 0 16.46 7.37
99-10-07 16.46 16.46 16.46 0 16.46 7.37
99-10-06 16.48 16.48 16.48 0 16.48 7.38
99-10-05 16.48 16.48 16.48 0 16.48 7.38
99-10-04 16.50 16.50 16.50 0 16.50 7.39
99-10-01 16.49 16.49 16.49 0 16.49 7.39
Date Open High Low Vol Cls adjCls
99-09-30 16.54 16.54 16.54 0 16.54 7.41
99-09-29 16.54 16.54 16.54 0 16.54 7.41
99-09-28 16.55 16.55 16.55 0 16.55 7.41
99-09-27 16.55 16.55 16.55 0 16.55 7.41
99-09-24 16.55 16.55 16.55 0 16.55 7.41
99-09-23 16.54 16.54 16.54 0 16.54 7.41
99-09-22 16.54 16.54 16.54 0 16.54 7.41
99-09-21 16.61 16.61 16.61 0 16.61 7.41
99-09-20 16.63 16.63 16.63 0 16.63 7.42
Date Open High Low Vol Cls adjCls
99-09-17 16.62 16.62 16.62 0 16.62 7.41
99-09-16 16.62 16.62 16.62 0 16.62 7.41
99-09-15 16.62 16.62 16.62 0 16.62 7.41
99-09-14 16.62 16.62 16.62 0 16.62 7.41
99-09-13 16.64 16.64 16.64 0 16.64 7.42
99-09-10 16.64 16.64 16.64 0 16.64 7.42
99-09-09 16.63 16.63 16.63 0 16.63 7.42
99-09-08 16.63 16.63 16.63 0 16.63 7.42
99-09-07 16.64 16.64 16.64 0 16.64 7.42
Date Open High Low Vol Cls adjCls
99-09-03 16.64 16.64 16.64 0 16.64 7.42
99-09-02 16.61 16.61 16.61 0 16.61 7.41
99-09-01 16.64 16.64 16.64 0 16.64 7.42
99-08-31 16.65 16.65 16.65 0 16.65 7.43
99-08-30 16.66 16.66 16.66 0 16.66 7.43
99-08-27 16.67 16.67 16.67 0 16.67 7.44
99-08-26 16.66 16.66 16.66 0 16.66 7.43
99-08-25 16.66 16.66 16.66 0 16.66 7.43
99-08-24 16.68 16.68 16.68 0 16.68 7.41
Date Open High Low Vol Cls adjCls
99-08-23 16.68 16.68 16.68 0 16.68 7.41
99-08-20 16.67 16.67 16.67 0 16.67 7.41
99-08-19 16.67 16.67 16.67 0 16.67 7.41
99-08-18 16.68 16.68 16.68 0 16.68 7.41
99-08-17 16.69 16.69 16.69 0 16.69 7.42
99-08-16 16.67 16.67 16.67 0 16.67 7.41
99-08-13 16.72 16.72 16.72 0 16.72 7.43
99-08-12 16.73 16.73 16.73 0 16.73 7.43
99-08-11 16.76 16.76 16.76 0 16.76 7.45
Date Open High Low Vol Cls adjCls
99-08-10 16.78 16.78 16.78 0 16.78 7.46
99-08-09 16.82 16.82 16.82 0 16.82 7.47
99-08-06 16.82 16.82 16.82 0 16.82 7.47
99-08-05 16.89 16.89 16.89 0 16.89 7.50
99-08-04 16.92 16.92 16.92 0 16.92 7.52
99-08-03 16.95 16.95 16.95 0 16.95 7.53
99-08-02 16.95 16.95 16.95 0 16.95 7.53
99-07-30 16.96 16.96 16.96 0 16.96 7.54
99-07-29 16.99 16.99 16.99 0 16.99 7.55
Date Open High Low Vol Cls adjCls
99-07-28 17.02 17.02 17.02 0 17.02 7.56
99-07-27 17.09 17.09 17.09 0 17.09 7.56
99-07-26 17.09 17.09 17.09 0 17.09 7.56
99-07-23 17.09 17.09 17.09 0 17.09 7.56
99-07-22 17.09 17.09 17.09 0 17.09 7.56
99-07-21 17.09 17.09 17.09 0 17.09 7.56
99-07-20 17.09 17.09 17.09 0 17.09 7.56
99-07-19 17.09 17.09 17.09 0 17.09 7.56
99-07-16 17.08 17.08 17.08 0 17.08 7.56
Date Open High Low Vol Cls adjCls
99-07-15 17.06 17.06 17.06 0 17.06 7.55
99-07-14 17.05 17.05 17.05 0 17.05 7.54
99-07-13 17.05 17.05 17.05 0 17.05 7.54
99-07-12 17.05 17.05 17.05 0 17.05 7.54
99-07-09 17.02 17.02 17.02 0 17.02 7.53
99-07-08 17.01 17.01 17.01 0 17.01 7.53
99-07-07 17.01 17.01 17.01 0 17.01 7.53
99-07-06 17.01 17.01 17.01 0 17.01 7.53
99-07-02 17.01 17.01 17.01 0 17.01 7.53
Date Open High Low Vol Cls adjCls
99-07-01 17.01 17.01 17.01 0 17.01 7.53
99-06-30 17.00 17.00 17.00 0 17.00 7.52
99-06-29 16.97 16.97 16.97 0 16.97 7.51
99-06-28 16.97 16.97 16.97 0 16.97 7.51
99-06-25 16.97 16.97 16.97 0 16.97 7.51
99-06-24 16.97 16.97 16.97 0 16.97 7.51
99-06-23 16.99 16.99 16.99 0 16.99 7.52
99-06-22 17.12 17.12 17.12 0 17.12 7.55
99-06-21 17.13 17.13 17.13 0 17.13 7.55
Date Open High Low Vol Cls adjCls
99-06-18 17.13 17.13 17.13 0 17.13 7.55
99-06-17 17.13 17.13 17.13 0 17.13 7.55
99-06-16 17.12 17.12 17.12 0 17.12 7.55
99-06-15 17.12 17.12 17.12 0 17.12 7.55
99-06-14 17.11 17.11 17.11 0 17.11 7.54
99-06-11 17.11 17.11 17.11 0 17.11 7.54
99-06-10 17.15 17.15 17.15 0 17.15 7.56
99-06-09 17.20 17.20 17.20 0 17.20 7.58
99-06-08 17.23 17.23 17.23 0 17.23 7.59
Date Open High Low Vol Cls adjCls
99-06-07 17.23 17.23 17.23 0 17.23 7.59
99-06-04 17.22 17.22 17.22 0 17.22 7.59
99-06-03 17.22 17.22 17.22 0 17.22 7.59
99-06-02 17.24 17.24 17.24 0 17.24 7.60
99-06-01 17.24 17.24 17.24 0 17.24 7.60
99-05-28 17.27 17.27 17.27 0 17.27 7.61
99-05-27 17.28 17.28 17.28 0 17.28 7.62
99-05-26 17.31 17.31 17.31 0 17.31 7.63
99-05-25 17.37 17.37 17.37 0 17.37 7.63
Date Open High Low Vol Cls adjCls
99-05-24 17.37 17.37 17.37 0 17.37 7.63
99-05-21 17.36 17.36 17.36 0 17.36 7.62
99-05-20 17.36 17.36 17.36 0 17.36 7.62
99-05-19 17.35 17.35 17.35 0 17.35 7.62
99-05-18 17.35 17.35 17.35 0 17.35 7.62
99-05-17 17.34 17.34 17.34 0 17.34 7.61
99-05-14 17.34 17.34 17.34 0 17.34 7.61
99-05-13 17.40 17.40 17.40 0 17.40 7.64
99-05-12 17.38 17.38 17.38 0 17.38 7.63
Date Open High Low Vol Cls adjCls
99-05-11 17.37 17.37 17.37 0 17.37 7.63
99-05-10 17.38 17.38 17.38 0 17.38 7.63
99-05-07 17.38 17.38 17.38 0 17.38 7.63
99-05-06 17.39 17.39 17.39 0 17.39 7.64
99-05-05 17.42 17.42 17.42 0 17.42 7.65
99-05-04 17.42 17.42 17.42 0 17.42 7.65
99-05-03 17.45 17.45 17.45 0 17.45 7.66
99-04-30 17.44 17.44 17.44 0 17.44 7.66
99-04-29 17.47 17.47 17.47 0 17.47 7.67
Date Open High Low Vol Cls adjCls
99-04-28 17.44 17.44 17.44 0 17.44 7.66
99-04-27 17.51 17.51 17.51 0 17.51 7.66
99-04-26 17.51 17.51 17.51 0 17.51 7.66
99-04-23 17.50 17.50 17.50 0 17.50 7.66
99-04-22 17.50 17.50 17.50 0 17.50 7.66
99-04-21 17.52 17.52 17.52 0 17.52 7.66
99-04-20 17.51 17.51 17.51 0 17.51 7.66
99-04-19 17.51 17.51 17.51 0 17.51 7.66
99-04-16 17.51 17.51 17.51 0 17.51 7.66
Date Open High Low Vol Cls adjCls
99-04-15 17.51 17.51 17.51 0 17.51 7.66
99-04-14 17.52 17.52 17.52 0 17.52 7.66
99-04-13 17.52 17.52 17.52 0 17.52 7.66
99-04-12 17.52 17.52 17.52 0 17.52 7.66
99-04-09 17.52 17.52 17.52 0 17.52 7.66
99-04-08 17.52 17.52 17.52 0 17.52 7.66
99-04-07 17.50 17.50 17.50 0 17.50 7.66
99-04-06 17.49 17.49 17.49 0 17.49 7.65
99-04-05 17.47 17.47 17.47 0 17.47 7.64
Date Open High Low Vol Cls adjCls
99-04-01 17.45 17.45 17.45 0 17.45 7.63
99-03-31 17.46 17.46 17.46 0 17.46 7.64
99-03-30 17.46 17.46 17.46 0 17.46 7.64
99-03-29 17.46 17.46 17.46 0 17.46 7.64
99-03-26 17.47 17.47 17.47 0 17.47 7.64
99-03-25 17.46 17.46 17.46 0 17.46 7.64
99-03-24 17.46 17.46 17.46 0 17.46 7.64
99-03-23 17.53 17.53 17.53 0 17.53 7.64
99-03-22 17.53 17.53 17.53 0 17.53 7.64
Date Open High Low Vol Cls adjCls
99-03-19 17.52 17.52 17.52 0 17.52 7.64
99-03-18 17.52 17.52 17.52 0 17.52 7.64
99-03-17 17.51 17.51 17.51 0 17.51 7.63
99-03-16 17.51 17.51 17.51 0 17.51 7.63
99-03-15 17.49 17.49 17.49 0 17.49 7.62
99-03-12 17.48 17.48 17.48 0 17.48 7.62
99-03-11 17.49 17.49 17.49 0 17.49 7.62
99-03-10 17.48 17.48 17.48 0 17.48 7.62
99-03-09 17.48 17.48 17.48 0 17.48 7.62
Date Open High Low Vol Cls adjCls
99-03-08 17.47 17.47 17.47 0 17.47 7.61
99-03-05 17.46 17.46 17.46 0 17.46 7.61
99-03-04 17.42 17.42 17.42 0 17.42 7.59
99-03-03 17.44 17.44 17.44 0 17.44 7.60
99-03-02 17.46 17.46 17.46 0 17.46 7.61
99-03-01 17.46 17.46 17.46 0 17.46 7.61
99-02-26 17.49 17.49 17.49 0 17.49 7.62
99-02-25 17.47 17.47 17.47 0 17.47 7.61
99-02-24 17.52 17.52 17.52 0 17.52 7.64
Date Open High Low Vol Cls adjCls
99-02-23 17.59 17.59 17.59 0 17.59 7.64
99-02-22 17.59 17.59 17.59 0 17.59 7.64
99-02-19 17.59 17.59 17.59 0 17.59 7.64
99-02-18 17.58 17.58 17.58 0 17.58 7.63
99-02-17 17.58 17.58 17.58 0 17.58 7.63
99-02-16 17.57 17.57 17.57 0 17.57 7.63
99-02-12 17.55 17.55 17.55 0 17.55 7.62
99-02-11 17.60 17.60 17.60 0 17.60 7.64
99-02-10 17.60 17.60 17.60 0 17.60 7.64
Date Open High Low Vol Cls adjCls
99-02-09 17.60 17.60 17.60 0 17.60 7.64
99-02-08 17.58 17.58 17.58 0 17.58 7.63
99-02-05 17.58 17.58 17.58 0 17.58 7.63
99-02-04 17.58 17.58 17.58 0 17.58 7.63
99-02-03 17.59 17.59 17.59 0 17.59 7.64
99-02-02 17.58 17.58 17.58 0 17.58 7.63
99-02-01 17.60 17.60 17.60 0 17.60 7.64
99-01-29 17.62 17.62 17.62 0 17.62 7.65
99-01-28 17.62 17.62 17.62 0 17.62 7.65
Date Open High Low Vol Cls adjCls
99-01-27 17.59 17.59 17.59 0 17.59 7.64
99-01-26 17.65 17.65 17.65 0 17.65 7.63
99-01-25 17.65 17.65 17.65 0 17.65 7.63
99-01-22 17.64 17.64 17.64 0 17.64 7.63
99-01-21 17.60 17.60 17.60 0 17.60 7.61
99-01-20 17.58 17.58 17.58 0 17.58 7.60
99-01-19 17.59 17.59 17.59 0 17.59 7.61
99-01-15 17.58 17.58 17.58 0 17.58 7.60
99-01-14 17.61 17.61 17.61 0 17.61 7.62
Date Open High Low Vol Cls adjCls
99-01-13 17.59 17.59 17.59 0 17.59 7.61
99-01-12 17.55 17.55 17.55 0 17.55 7.59
99-01-11 17.52 17.52 17.52 0 17.52 7.58
99-01-08 17.53 17.53 17.53 0 17.53 7.58
99-01-07 17.55 17.55 17.55 0 17.55 7.59
99-01-06 17.56 17.56 17.56 0 17.56 7.60
99-01-05 17.55 17.55 17.55 0 17.55 7.59
99-01-04 17.56 17.56 17.56 0 17.56 7.60
98-12-31 17.56 17.56 17.56 0 17.56 7.60
Date Open High Low Vol Cls adjCls
98-12-30 17.56 17.56 17.56 0 17.56 7.60
98-12-29 17.55 17.55 17.55 0 17.55 7.59
98-12-28 17.50 17.50 17.50 0 17.50 7.57
98-12-24 17.50 17.50 17.50 0 17.50 7.57
98-12-23 17.51 17.51 17.51 0 17.51 7.57
98-12-22 17.53 17.53 17.53 0 17.53 7.58
98-12-21 17.62 17.62 17.62 0 17.62 7.59
98-12-18 17.64 17.64 17.64 0 17.64 7.60
98-12-17 17.64 17.64 17.64 0 17.64 7.60
Date Open High Low Vol Cls adjCls
98-12-16 17.67 17.67 17.67 0 17.67 7.61
98-12-15 17.67 17.67 17.67 0 17.67 7.61
98-12-14 17.67 17.67 17.67 0 17.67 7.61
98-12-11 17.66 17.66 17.66 0 17.66 7.61
98-12-10 17.67 17.67 17.67 0 17.67 7.61
98-12-09 17.65 17.65 17.65 0 17.65 7.60
98-12-08 17.63 17.63 17.63 0 17.63 7.60
98-12-07 17.63 17.63 17.63 0 17.63 7.60
98-12-04 17.63 17.63 17.63 0 17.63 7.60
Date Open High Low Vol Cls adjCls
98-12-03 17.63 17.63 17.63 0 17.63 7.60
98-12-02 17.63 17.63 17.63 0 17.63 7.60
98-12-01 17.62 17.62 17.62 0 17.62 7.59
98-11-30 17.61 17.61 17.61 0 17.61 7.59
98-11-27 17.58 17.58 17.58 0 17.58 7.57
98-11-25 17.58 17.58 17.58 0 17.58 7.57
98-11-24 17.57 17.57 17.57 0 17.57 7.57
98-11-23 17.64 17.64 17.64 0 17.64 7.57
98-11-20 17.64 17.64 17.64 0 17.64 7.57
Date Open High Low Vol Cls adjCls
98-11-19 17.63 17.63 17.63 0 17.63 7.56
98-11-18 17.62 17.62 17.62 0 17.62 7.56
98-11-17 17.60 17.60 17.60 0 17.60 7.55
98-11-16 17.60 17.60 17.60 0 17.60 7.55
98-11-13 17.60 17.60 17.60 0 17.60 7.55
98-11-12 17.60 17.60 17.60 0 17.60 7.55
98-11-11 18.02 18.02 18.02 0 18.02 7.55
98-11-10 18.01 18.01 18.01 0 18.01 7.54
98-11-09 17.99 17.99 17.99 0 17.99 7.54
Date Open High Low Vol Cls adjCls
98-11-06 17.98 17.98 17.98 0 17.98 7.53
98-11-05 18.03 18.03 18.03 0 18.03 7.55