T. Rowe Price Africa & Middle East (TRAMX)

6.77
-0.05 (-0.72%)
Exchange
NAS
PEGRatio
0.00

T. Rowe Price Africa & Middle East (TRAMX) Historicals

Date Open High Low Vol Cls adjCls
16-02-08 6.77 6.77 6.77 0 6.77 6.77
16-02-05 6.85 6.85 6.85 0 6.85 6.85
16-02-04 6.90 6.90 6.90 0 6.90 6.90
16-02-03 6.74 6.74 6.74 0 6.74 6.74
16-02-02 6.66 6.66 6.66 0 6.66 6.66
16-02-01 6.82 6.82 6.82 0 6.82 6.82
16-01-29 6.85 6.85 6.85 0 6.85 6.85
16-01-28 6.65 6.65 6.65 0 6.65 6.65
16-01-27 6.43 6.43 6.43 0 6.43 6.43
Date Open High Low Vol Cls adjCls
16-01-26 6.69 6.69 6.69 0 6.69 6.69
16-01-25 6.36 6.36 6.36 0 6.36 6.36
16-01-22 6.41 6.41 6.41 0 6.41 6.41
16-01-21 6.24 6.24 6.24 0 6.24 6.24
16-01-20 6.25 6.25 6.25 0 6.25 6.25
16-01-19 6.42 6.42 6.42 0 6.42 6.42
16-01-15 6.45 6.45 6.45 0 6.45 6.45
16-01-14 6.66 6.66 6.66 0 6.66 6.66
16-01-13 6.67 6.67 6.67 0 6.67 6.67
Date Open High Low Vol Cls adjCls
16-01-12 6.71 6.71 6.71 0 6.71 6.71
16-01-11 6.74 6.74 6.74 0 6.74 6.74
16-01-08 6.89 6.89 6.89 0 6.89 6.89
16-01-07 6.96 6.96 6.96 0 6.96 6.96
16-01-06 7.23 7.23 7.23 0 7.23 7.23
16-01-05 7.39 7.39 7.39 0 7.39 7.39
16-01-04 7.43 7.43 7.43 0 7.43 7.43
15-12-31 7.59 7.59 7.59 0 7.59 7.59
15-12-30 7.55 7.55 7.55 0 7.55 7.55
Date Open High Low Vol Cls adjCls
15-12-29 7.62 7.62 7.62 0 7.62 7.62
15-12-28 7.62 7.62 7.62 0 7.62 7.62
15-12-24 7.64 7.64 7.64 0 7.64 7.64
15-12-23 7.62 7.62 7.62 0 7.62 7.62
15-12-22 7.61 7.61 7.61 0 7.61 7.61
15-12-21 7.48 7.48 7.48 0 7.48 7.48
15-12-18 7.40 7.40 7.40 0 7.40 7.40
15-12-17 7.48 7.48 7.48 0 7.48 7.48
15-12-16 7.45 7.45 7.45 0 7.45 7.45
Date Open High Low Vol Cls adjCls
15-12-15 7.62 7.62 7.62 0 7.62 7.36
15-12-14 7.50 7.50 7.50 0 7.50 7.24
15-12-11 7.33 7.33 7.33 0 7.33 7.08
15-12-10 7.54 7.54 7.54 0 7.54 7.28
15-12-09 7.81 7.81 7.81 0 7.81 7.54
15-12-08 7.90 7.90 7.90 0 7.90 7.63
15-12-07 8.05 8.05 8.05 0 8.05 7.78
15-12-04 8.10 8.10 8.10 0 8.10 7.82
15-12-03 8.13 8.13 8.13 0 8.13 7.85
Date Open High Low Vol Cls adjCls
15-12-02 8.20 8.20 8.20 0 8.20 7.92
15-12-01 8.19 8.19 8.19 0 8.19 7.91
15-11-30 8.14 8.14 8.14 0 8.14 7.86
15-11-27 8.24 8.24 8.24 0 8.24 7.96
15-11-25 8.34 8.34 8.34 0 8.34 8.06
15-11-24 8.38 8.38 8.38 0 8.38 8.09
15-11-23 8.40 8.40 8.40 0 8.40 8.11
15-11-20 8.37 8.37 8.37 0 8.37 8.08
15-11-19 8.31 8.31 8.31 0 8.31 8.03
Date Open High Low Vol Cls adjCls
15-11-18 8.25 8.25 8.25 0 8.25 7.97
15-11-17 8.17 8.17 8.17 0 8.17 7.89
15-11-16 8.15 8.15 8.15 0 8.15 7.87
15-11-13 8.10 8.10 8.10 0 8.10 7.82
15-11-12 8.21 8.21 8.21 0 8.21 7.93
15-11-11 8.31 8.31 8.31 0 8.31 8.03
15-11-10 8.24 8.24 8.24 0 8.24 7.96
15-11-09 8.41 8.41 8.41 0 8.41 8.12
15-11-06 8.41 8.41 8.41 0 8.41 8.12
Date Open High Low Vol Cls adjCls
15-11-05 8.52 8.52 8.52 0 8.52 8.23
15-11-04 8.50 8.50 8.50 0 8.50 8.21
15-11-03 8.52 8.52 8.52 0 8.52 8.23
15-11-02 8.55 8.55 8.55 0 8.55 8.26
15-10-30 8.50 8.50 8.50 0 8.50 8.21
15-10-29 8.48 8.48 8.48 0 8.48 8.19
15-10-28 8.60 8.60 8.60 0 8.60 8.31
15-10-27 8.57 8.57 8.57 0 8.57 8.28
15-10-26 8.66 8.66 8.66 0 8.66 8.36
Date Open High Low Vol Cls adjCls
15-10-23 8.68 8.68 8.68 0 8.68 8.38
15-10-22 8.67 8.67 8.67 0 8.67 8.37
15-10-21 8.64 8.64 8.64 0 8.64 8.35
15-10-20 8.77 8.77 8.77 0 8.77 8.47
15-10-19 8.83 8.83 8.83 0 8.83 8.53
15-10-16 8.81 8.81 8.81 0 8.81 8.51
15-10-15 8.83 8.83 8.83 0 8.83 8.53
15-10-14 8.78 8.78 8.78 0 8.78 8.48
15-10-13 8.72 8.72 8.72 0 8.72 8.42
Date Open High Low Vol Cls adjCls
15-10-12 8.84 8.84 8.84 0 8.84 8.54
15-10-09 8.80 8.80 8.80 0 8.80 8.50
15-10-08 8.84 8.84 8.84 0 8.84 8.54
15-10-07 8.78 8.78 8.78 0 8.78 8.48
15-10-06 8.68 8.68 8.68 0 8.68 8.38
15-10-05 8.68 8.68 8.68 0 8.68 8.38
15-10-02 8.50 8.50 8.50 0 8.50 8.21
15-10-01 8.40 8.40 8.40 0 8.40 8.11
15-09-30 8.38 8.38 8.38 0 8.38 8.09
Date Open High Low Vol Cls adjCls
15-09-29 8.26 8.26 8.26 0 8.26 7.98
15-09-28 8.27 8.27 8.27 0 8.27 7.99
15-09-25 8.38 8.38 8.38 0 8.38 8.09
15-09-24 8.41 8.41 8.41 0 8.41 8.12
15-09-23 8.44 8.44 8.44 0 8.44 8.15
15-09-22 8.45 8.45 8.45 0 8.45 8.16
15-09-21 8.57 8.57 8.57 0 8.57 8.28
15-09-18 8.59 8.59 8.59 0 8.59 8.30
15-09-17 8.64 8.64 8.64 0 8.64 8.35
Date Open High Low Vol Cls adjCls
15-09-16 8.64 8.64 8.64 0 8.64 8.35
15-09-15 8.55 8.55 8.55 0 8.55 8.26
15-09-14 8.54 8.54 8.54 0 8.54 8.25
15-09-11 8.52 8.52 8.52 0 8.52 8.23
15-09-10 8.55 8.55 8.55 0 8.55 8.26
15-09-09 8.46 8.46 8.46 0 8.46 8.17
15-09-08 8.46 8.46 8.46 0 8.46 8.17
15-09-04 8.36 8.36 8.36 0 8.36 8.07
15-09-03 8.52 8.52 8.52 0 8.52 8.23
Date Open High Low Vol Cls adjCls
15-09-02 8.50 8.50 8.50 0 8.50 8.21
15-09-01 8.41 8.41 8.41 0 8.41 8.12
15-08-31 8.65 8.65 8.65 0 8.65 8.35
15-08-28 8.67 8.67 8.67 0 8.67 8.37
15-08-27 8.71 8.71 8.71 0 8.71 8.41
15-08-26 8.62 8.62 8.62 0 8.62 8.33
15-08-25 8.58 8.58 8.58 0 8.58 8.29
15-08-24 8.34 8.34 8.34 0 8.34 8.06
15-08-21 8.77 8.77 8.77 0 8.77 8.47
Date Open High Low Vol Cls adjCls
15-08-20 8.89 8.89 8.89 0 8.89 8.59
15-08-19 9.06 9.06 9.06 0 9.06 8.75
15-08-18 9.16 9.16 9.16 0 9.16 8.85
15-08-17 9.22 9.22 9.22 0 9.22 8.91
15-08-14 9.37 9.37 9.37 0 9.37 9.05
15-08-13 9.44 9.44 9.44 0 9.44 9.12
15-08-12 9.43 9.43 9.43 0 9.43 9.11
15-08-11 9.59 9.59 9.59 0 9.59 9.26
15-08-10 9.68 9.68 9.68 0 9.68 9.35
Date Open High Low Vol Cls adjCls
15-08-07 9.62 9.62 9.62 0 9.62 9.29
15-08-06 9.62 9.62 9.62 0 9.62 9.29
15-08-05 9.60 9.60 9.60 0 9.60 9.27
15-08-04 9.65 9.65 9.65 0 9.65 9.32
15-08-03 9.56 9.56 9.56 0 9.56 9.23
15-07-31 9.65 9.65 9.65 0 9.65 9.32
15-07-30 9.62 9.62 9.62 0 9.62 9.29
15-07-29 9.69 9.69 9.69 0 9.69 9.36
15-07-28 9.63 9.63 9.63 0 9.63 9.30
Date Open High Low Vol Cls adjCls
15-07-27 9.66 9.66 9.66 0 9.66 9.33
15-07-24 9.77 9.77 9.77 0 9.77 9.44
15-07-23 9.88 9.88 9.88 0 9.88 9.54
15-07-22 9.89 9.89 9.89 0 9.89 9.55
15-07-21 9.94 9.94 9.94 0 9.94 9.60
15-07-20 9.90 9.90 9.90 0 9.90 9.56
15-07-17 9.87 9.87 9.87 0 9.87 9.53
15-07-16 9.86 9.86 9.86 0 9.86 9.52
15-07-15 9.83 9.83 9.83 0 9.83 9.49
Date Open High Low Vol Cls adjCls
15-07-14 9.78 9.78 9.78 0 9.78 9.45
15-07-13 9.79 9.79 9.79 0 9.79 9.46
15-07-10 9.75 9.75 9.75 0 9.75 9.42
15-07-09 9.67 9.67 9.67 0 9.67 9.34
15-07-08 9.49 9.49 9.49 0 9.49 9.17
15-07-07 9.63 9.63 9.63 0 9.63 9.30
15-07-06 9.76 9.76 9.76 0 9.76 9.43
15-07-02 9.96 9.96 9.96 0 9.96 9.62
15-07-01 9.91 9.91 9.91 0 9.91 9.57
Date Open High Low Vol Cls adjCls
15-06-30 9.94 9.94 9.94 0 9.94 9.60
15-06-29 9.81 9.81 9.81 0 9.81 9.48
15-06-26 10.05 10.05 10.05 0 10.05 9.71
15-06-25 10.11 10.11 10.11 0 10.11 9.77
15-06-24 10.03 10.03 10.03 0 10.03 9.69
15-06-23 10.01 10.01 10.01 0 10.01 9.67
15-06-22 10.00 10.00 10.00 0 10.00 9.66
15-06-19 10.01 10.01 10.01 0 10.01 9.67
15-06-18 10.02 10.02 10.02 0 10.02 9.68
Date Open High Low Vol Cls adjCls
15-06-17 9.93 9.93 9.93 0 9.93 9.59
15-06-16 9.89 9.89 9.89 0 9.89 9.55
15-06-15 9.89 9.89 9.89 0 9.89 9.55
15-06-12 9.95 9.95 9.95 0 9.95 9.61
15-06-11 9.95 9.95 9.95 0 9.95 9.61
15-06-10 9.98 9.98 9.98 0 9.98 9.64
15-06-09 9.85 9.85 9.85 0 9.85 9.51
15-06-08 9.88 9.88 9.88 0 9.88 9.54
15-06-05 9.91 9.91 9.91 0 9.91 9.57
Date Open High Low Vol Cls adjCls
15-06-04 9.92 9.92 9.92 0 9.92 9.58
15-06-03 9.99 9.99 9.99 0 9.99 9.65
15-06-02 10.07 10.07 10.07 0 10.07 9.73
15-06-01 10.00 10.00 10.00 0 10.00 9.66
15-05-29 10.06 10.06 10.06 0 10.06 9.72
15-05-28 10.12 10.12 10.12 0 10.12 9.77
15-05-27 10.17 10.17 10.17 0 10.17 9.82
15-05-26 10.20 10.20 10.20 0 10.20 9.85
15-05-22 10.38 10.38 10.38 0 10.38 10.03
Date Open High Low Vol Cls adjCls
15-05-21 10.40 10.40 10.40 0 10.40 10.05
15-05-20 10.40 10.40 10.40 0 10.40 10.05
15-05-19 10.38 10.38 10.38 0 10.38 10.03
15-05-18 10.37 10.37 10.37 0 10.37 10.02
15-05-15 10.31 10.31 10.31 0 10.31 9.96
15-05-14 10.27 10.27 10.27 0 10.27 9.92
15-05-13 10.25 10.25 10.25 0 10.25 9.90
15-05-12 10.16 10.16 10.16 0 10.16 9.81
15-05-11 10.17 10.17 10.17 0 10.17 9.82
Date Open High Low Vol Cls adjCls
15-05-08 10.29 10.29 10.29 0 10.29 9.94
15-05-07 10.18 10.18 10.18 0 10.18 9.83
15-05-06 10.21 10.21 10.21 0 10.21 9.86
15-05-05 10.29 10.29 10.29 0 10.29 9.94
15-05-04 10.26 10.26 10.26 0 10.26 9.91
15-05-01 10.33 10.33 10.33 0 10.33 9.98
15-04-30 10.35 10.35 10.35 0 10.35 10.00
15-04-29 10.37 10.37 10.37 0 10.37 10.02
15-04-28 10.39 10.39 10.39 0 10.39 10.04
Date Open High Low Vol Cls adjCls
15-04-27 10.37 10.37 10.37 0 10.37 10.02
15-04-24 10.32 10.32 10.32 0 10.32 9.97
15-04-23 10.29 10.29 10.29 0 10.29 9.94
15-04-22 10.25 10.25 10.25 0 10.25 9.90
15-04-21 10.29 10.29 10.29 0 10.29 9.94
15-04-20 10.26 10.26 10.26 0 10.26 9.91
15-04-17 10.19 10.19 10.19 0 10.19 9.84
15-04-16 10.33 10.33 10.33 0 10.33 9.98
15-04-15 10.17 10.17 10.17 0 10.17 9.82
Date Open High Low Vol Cls adjCls
15-04-14 10.16 10.16 10.16 0 10.16 9.81
15-04-13 10.12 10.12 10.12 0 10.12 9.77
15-04-10 10.16 10.16 10.16 0 10.16 9.81
15-04-09 10.13 10.13 10.13 0 10.13 9.78
15-04-08 10.09 10.09 10.09 0 10.09 9.75
15-04-07 10.03 10.03 10.03 0 10.03 9.69
15-04-06 10.04 10.04 10.04 0 10.04 9.70
15-04-02 9.97 9.97 9.97 0 9.97 9.63
15-04-01 9.93 9.93 9.93 0 9.93 9.59
Date Open High Low Vol Cls adjCls
15-03-31 9.82 9.82 9.82 0 9.82 9.48
15-03-30 9.80 9.80 9.80 0 9.80 9.47
15-03-27 9.70 9.70 9.70 0 9.70 9.37
15-03-26 9.69 9.69 9.69 0 9.69 9.36
15-03-25 9.76 9.76 9.76 0 9.76 9.43
15-03-24 9.95 9.95 9.95 0 9.95 9.61
15-03-23 9.88 9.88 9.88 0 9.88 9.54
15-03-20 9.81 9.81 9.81 0 9.81 9.48
15-03-19 9.75 9.75 9.75 0 9.75 9.42
Date Open High Low Vol Cls adjCls
15-03-18 9.83 9.83 9.83 0 9.83 9.49
15-03-17 9.76 9.76 9.76 0 9.76 9.43
15-03-16 9.80 9.80 9.80 0 9.80 9.47
15-03-13 9.86 9.86 9.86 0 9.86 9.52
15-03-12 9.98 9.98 9.98 0 9.98 9.64
15-03-11 9.88 9.88 9.88 0 9.88 9.54
15-03-10 9.82 9.82 9.82 0 9.82 9.48
15-03-09 10.02 10.02 10.02 0 10.02 9.68
15-03-06 9.99 9.99 9.99 0 9.99 9.65
Date Open High Low Vol Cls adjCls
15-03-05 10.08 10.08 10.08 0 10.08 9.74
15-03-04 10.08 10.08 10.08 0 10.08 9.74
15-03-03 10.10 10.10 10.10 0 10.10 9.76
15-03-02 10.09 10.09 10.09 0 10.09 9.75
15-02-27 10.15 10.15 10.15 0 10.15 9.80
15-02-26 10.23 10.23 10.23 0 10.23 9.88
15-02-25 10.29 10.29 10.29 0 10.29 9.94
15-02-24 10.27 10.27 10.27 0 10.27 9.92
15-02-23 10.19 10.19 10.19 0 10.19 9.84
Date Open High Low Vol Cls adjCls
15-02-20 10.18 10.18 10.18 0 10.18 9.83
15-02-19 10.13 10.13 10.13 0 10.13 9.78
15-02-18 10.12 10.12 10.12 0 10.12 9.77
15-02-17 10.12 10.12 10.12 0 10.12 9.77
15-02-13 10.11 10.11 10.11 0 10.11 9.77
15-02-12 10.09 10.09 10.09 0 10.09 9.75
15-02-11 10.01 10.01 10.01 0 10.01 9.67
15-02-10 10.10 10.10 10.10 0 10.10 9.76
15-02-09 10.14 10.14 10.14 0 10.14 9.79
Date Open High Low Vol Cls adjCls
15-02-06 10.15 10.15 10.15 0 10.15 9.80
15-02-05 10.24 10.24 10.24 0 10.24 9.89
15-02-04 10.12 10.12 10.12 0 10.12 9.77
15-02-03 10.21 10.21 10.21 0 10.21 9.86
15-02-02 10.16 10.16 10.16 0 10.16 9.81
15-01-30 9.96 9.96 9.96 0 9.96 9.62
15-01-29 10.05 10.05 10.05 0 10.05 9.71
15-01-28 9.95 9.95 9.95 0 9.95 9.61
15-01-27 9.96 9.96 9.96 0 9.96 9.62
Date Open High Low Vol Cls adjCls
15-01-26 9.98 9.98 9.98 0 9.98 9.64
15-01-23 9.91 9.91 9.91 0 9.91 9.57
15-01-22 9.99 9.99 9.99 0 9.99 9.65
15-01-21 9.87 9.87 9.87 0 9.87 9.53
15-01-20 9.80 9.80 9.80 0 9.80 9.47
15-01-16 9.78 9.78 9.78 0 9.78 9.45
15-01-15 9.77 9.77 9.77 0 9.77 9.44
15-01-14 9.82 9.82 9.82 0 9.82 9.48
15-01-13 9.84 9.84 9.84 0 9.84 9.50
Date Open High Low Vol Cls adjCls
15-01-12 9.74 9.74 9.74 0 9.74 9.41
15-01-09 9.73 9.73 9.73 0 9.73 9.40
15-01-08 9.77 9.77 9.77 0 9.77 9.44
15-01-07 9.56 9.56 9.56 0 9.56 9.23
15-01-06 9.42 9.42 9.42 0 9.42 9.10
15-01-05 9.45 9.45 9.45 0 9.45 9.13
15-01-02 9.74 9.74 9.74 0 9.74 9.41
14-12-31 9.72 9.72 9.72 0 9.72 9.39
14-12-30 9.79 9.79 9.79 0 9.79 9.46
Date Open High Low Vol Cls adjCls
14-12-29 9.87 9.87 9.87 0 9.87 9.53
14-12-26 9.76 9.76 9.76 0 9.76 9.43
14-12-24 9.72 9.72 9.72 0 9.72 9.39
14-12-23 9.63 9.63 9.63 0 9.63 9.30
14-12-22 9.68 9.68 9.68 0 9.68 9.35
14-12-19 9.53 9.53 9.53 0 9.53 9.20
14-12-18 9.56 9.56 9.56 0 9.56 9.23
14-12-17 9.08 9.08 9.08 0 9.08 8.77
14-12-16 8.89 8.89 8.89 0 8.89 8.59
Date Open High Low Vol Cls adjCls
14-12-15 9.29 9.29 9.29 0 9.29 8.85
14-12-12 9.54 9.54 9.54 0 9.54 9.09
14-12-11 9.60 9.60 9.60 0 9.60 9.14
14-12-10 9.76 9.76 9.76 0 9.76 9.30
14-12-09 9.86 9.86 9.86 0 9.86 9.39
14-12-08 9.97 9.97 9.97 0 9.97 9.50
14-12-05 10.07 10.07 10.07 0 10.07 9.59
14-12-04 10.11 10.11 10.11 0 10.11 9.63
14-12-03 10.11 10.11 10.11 0 10.11 9.63
Date Open High Low Vol Cls adjCls
14-12-02 10.11 10.11 10.11 0 10.11 9.63
14-12-01 10.03 10.03 10.03 0 10.03 9.55
14-11-28 10.27 10.27 10.27 0 10.27 9.78
14-11-26 10.39 10.39 10.39 0 10.39 9.90
14-11-25 10.45 10.45 10.45 0 10.45 9.95
14-11-24 10.51 10.51 10.51 0 10.51 10.01
14-11-21 10.50 10.50 10.50 0 10.50 10.00
14-11-20 10.41 10.41 10.41 0 10.41 9.91
14-11-19 10.46 10.46 10.46 0 10.46 9.96
Date Open High Low Vol Cls adjCls
14-11-18 10.49 10.49 10.49 0 10.49 9.99
14-11-17 10.41 10.41 10.41 0 10.41 9.91
14-11-14 10.57 10.57 10.57 0 10.57 10.07
14-11-13 10.47 10.47 10.47 0 10.47 9.97
14-11-12 10.48 10.48 10.48 0 10.48 9.98
14-11-11 10.48 10.48 10.48 0 10.48 9.98
14-11-10 10.43 10.43 10.43 0 10.43 9.93
14-11-07 10.28 10.28 10.28 0 10.28 9.79
14-11-06 10.28 10.28 10.28 0 10.28 9.79
Date Open High Low Vol Cls adjCls
14-11-05 10.38 10.38 10.38 0 10.38 9.89
14-11-04 10.52 10.52 10.52 0 10.52 10.02
14-11-03 10.60 10.60 10.60 0 10.60 10.10
14-10-31 10.57 10.57 10.57 0 10.57 10.07
14-10-30 10.51 10.51 10.51 0 10.51 10.01
14-10-29 10.52 10.52 10.52 0 10.52 10.02
14-10-28 10.49 10.49 10.49 0 10.49 9.99
14-10-27 10.42 10.42 10.42 0 10.42 9.92
14-10-24 10.41 10.41 10.41 0 10.41 9.91
Date Open High Low Vol Cls adjCls
14-10-23 10.39 10.39 10.39 0 10.39 9.90
14-10-22 10.37 10.37 10.37 0 10.37 9.88
14-10-21 10.33 10.33 10.33 0 10.33 9.84
14-10-20 10.16 10.16 10.16 0 10.16 9.68
14-10-17 10.03 10.03 10.03 0 10.03 9.55
14-10-16 9.98 9.98 9.98 0 9.98 9.50
14-10-15 10.09 10.09 10.09 0 10.09 9.61
14-10-14 10.24 10.24 10.24 0 10.24 9.75
14-10-13 10.29 10.29 10.29 0 10.29 9.80
Date Open High Low Vol Cls adjCls
14-10-10 10.47 10.47 10.47 0 10.47 9.97
14-10-09 10.58 10.58 10.58 0 10.58 10.08
14-10-08 10.64 10.64 10.64 0 10.64 10.13
14-10-07 10.64 10.64 10.64 0 10.64 10.13
14-10-06 10.65 10.65 10.65 0 10.65 10.14
14-10-03 10.56 10.56 10.56 0 10.56 10.06
14-10-02 10.53 10.53 10.53 0 10.53 10.03
14-10-01 10.55 10.55 10.55 0 10.55 10.05
14-09-30 10.56 10.56 10.56 0 10.56 10.06
Date Open High Low Vol Cls adjCls
14-09-29 10.51 10.51 10.51 0 10.51 10.01
14-09-26 10.55 10.55 10.55 0 10.55 10.05
14-09-25 10.50 10.50 10.50 0 10.50 10.00
14-09-24 10.58 10.58 10.58 0 10.58 10.08
14-09-23 10.61 10.61 10.61 0 10.61 10.10
14-09-22 10.67 10.67 10.67 0 10.67 10.16
14-09-19 10.80 10.80 10.80 0 10.80 10.29
14-09-18 10.82 10.82 10.82 0 10.82 10.30
14-09-17 10.73 10.73 10.73 0 10.73 10.22
Date Open High Low Vol Cls adjCls
14-09-16 10.71 10.71 10.71 0 10.71 10.20
14-09-15 10.69 10.69 10.69 0 10.69 10.18
14-09-12 10.73 10.73 10.73 0 10.73 10.22
14-09-11 10.77 10.77 10.77 0 10.77 10.26
14-09-10 10.78 10.78 10.78 0 10.78 10.27
14-09-09 10.82 10.82 10.82 0 10.82 10.30
14-09-08 10.86 10.86 10.86 0 10.86 10.34
14-09-05 10.88 10.88 10.88 0 10.88 10.36
14-09-04 10.88 10.88 10.88 0 10.88 10.36
Date Open High Low Vol Cls adjCls
14-09-03 10.91 10.91 10.91 0 10.91 10.39
14-09-02 10.81 10.81 10.81 0 10.81 10.30
14-08-29 10.77 10.77 10.77 0 10.77 10.26
14-08-28 10.77 10.77 10.77 0 10.77 10.26
14-08-27 10.84 10.84 10.84 0 10.84 10.32
14-08-26 10.81 10.81 10.81 0 10.81 10.30
14-08-25 10.74 10.74 10.74 0 10.74 10.23
14-08-22 10.70 10.70 10.70 0 10.70 10.19
14-08-21 10.70 10.70 10.70 0 10.70 10.19
Date Open High Low Vol Cls adjCls
14-08-20 10.69 10.69 10.69 0 10.69 10.18
14-08-19 10.69 10.69 10.69 0 10.69 10.18
14-08-18 10.70 10.70 10.70 0 10.70 10.19
14-08-15 10.64 10.64 10.64 0 10.64 10.13
14-08-14 10.67 10.67 10.67 0 10.67 10.16
14-08-13 10.71 10.71 10.71 0 10.71 10.20
14-08-12 10.67 10.67 10.67 0 10.67 10.16
14-08-11 10.66 10.66 10.66 0 10.66 10.15
14-08-08 10.57 10.57 10.57 0 10.57 10.07
Date Open High Low Vol Cls adjCls
14-08-07 10.49 10.49 10.49 0 10.49 9.99
14-08-06 10.54 10.54 10.54 0 10.54 10.04
14-08-05 10.57 10.57 10.57 0 10.57 10.07
14-08-04 10.61 10.61 10.61 0 10.61 10.10
14-08-01 10.39 10.39 10.39 0 10.39 9.90
14-07-31 10.40 10.40 10.40 0 10.40 9.90
14-07-30 10.44 10.44 10.44 0 10.44 9.94
14-07-29 10.45 10.45 10.45 0 10.45 9.95
14-07-28 10.46 10.46 10.46 0 10.46 9.96
Date Open High Low Vol Cls adjCls
14-07-25 10.43 10.43 10.43 0 10.43 9.93
14-07-24 10.43 10.43 10.43 0 10.43 9.93
14-07-23 10.42 10.42 10.42 0 10.42 9.92
14-07-22 10.32 10.32 10.32 0 10.32 9.83
14-07-21 10.16 10.16 10.16 0 10.16 9.68
14-07-18 10.22 10.22 10.22 0 10.22 9.73
14-07-17 10.18 10.18 10.18 0 10.18 9.70
14-07-16 10.23 10.23 10.23 0 10.23 9.74
14-07-15 10.18 10.18 10.18 0 10.18 9.70
Date Open High Low Vol Cls adjCls
14-07-14 10.14 10.14 10.14 0 10.14 9.66
14-07-11 10.09 10.09 10.09 0 10.09 9.61
14-07-10 10.07 10.07 10.07 0 10.07 9.59
14-07-09 10.09 10.09 10.09 0 10.09 9.61
14-07-08 10.08 10.08 10.08 0 10.08 9.60
14-07-07 10.06 10.06 10.06 0 10.06 9.58
14-07-03 10.05 10.05 10.05 0 10.05 9.57
14-07-02 10.04 10.04 10.04 0 10.04 9.56
14-07-01 9.95 9.95 9.95 0 9.95 9.48
Date Open High Low Vol Cls adjCls
14-06-30 9.88 9.88 9.88 0 9.88 9.41
14-06-27 9.92 9.92 9.92 0 9.92 9.45
14-06-26 9.93 9.93 9.93 0 9.93 9.46
14-06-25 9.92 9.92 9.92 0 9.92 9.45
14-06-24 9.88 9.88 9.88 0 9.88 9.41
14-06-23 9.99 9.99 9.99 0 9.99 9.51
14-06-20 10.04 10.04 10.04 0 10.04 9.56
14-06-19 10.01 10.01 10.01 0 10.01 9.53
14-06-18 10.02 10.02 10.02 0 10.02 9.54
Date Open High Low Vol Cls adjCls
14-06-17 9.92 9.92 9.92 0 9.92 9.45
14-06-16 9.97 9.97 9.97 0 9.97 9.50
14-06-13 10.13 10.13 10.13 0 10.13 9.65
14-06-12 10.11 10.11 10.11 0 10.11 9.63
14-06-11 10.09 10.09 10.09 0 10.09 9.61
14-06-10 10.11 10.11 10.11 0 10.11 9.63
14-06-09 10.08 10.08 10.08 0 10.08 9.60
14-06-06 10.13 10.13 10.13 0 10.13 9.65
14-06-05 10.08 10.08 10.08 0 10.08 9.60
Date Open High Low Vol Cls adjCls
14-06-04 10.03 10.03 10.03 0 10.03 9.55
14-06-03 10.04 10.04 10.04 0 10.04 9.56
14-06-02 10.09 10.09 10.09 0 10.09 9.61
14-05-30 10.11 10.11 10.11 0 10.11 9.63
14-05-29 10.16 10.16 10.16 0 10.16 9.68
14-05-28 10.03 10.03 10.03 0 10.03 9.55
14-05-27 10.10 10.10 10.10 0 10.10 9.62
14-05-23 10.11 10.11 10.11 0 10.11 9.63
14-05-22 10.09 10.09 10.09 0 10.09 9.61
Date Open High Low Vol Cls adjCls
14-05-21 10.00 10.00 10.00 0 10.00 9.52
14-05-20 9.90 9.90 9.90 0 9.90 9.43
14-05-19 9.99 9.99 9.99 0 9.99 9.51
14-05-16 10.09 10.09 10.09 0 10.09 9.61
14-05-15 10.09 10.09 10.09 0 10.09 9.61
14-05-14 10.19 10.19 10.19 0 10.19 9.70
14-05-13 10.11 10.11 10.11 0 10.11 9.63
14-05-12 10.05 10.05 10.05 0 10.05 9.57
14-05-09 10.06 10.06 10.06 0 10.06 9.58
Date Open High Low Vol Cls adjCls
14-05-08 10.06 10.06 10.06 0 10.06 9.58
14-05-07 9.99 9.99 9.99 0 9.99 9.51
14-05-06 9.96 9.96 9.96 0 9.96 9.49
14-05-05 9.96 9.96 9.96 0 9.96 9.49
14-05-02 9.93 9.93 9.93 0 9.93 9.46
14-05-01 9.88 9.88 9.88 0 9.88 9.41
14-04-30 9.84 9.84 9.84 0 9.84 9.37
14-04-29 9.88 9.88 9.88 0 9.88 9.41
14-04-28 9.88 9.88 9.88 0 9.88 9.41
Date Open High Low Vol Cls adjCls
14-04-25 9.91 9.91 9.91 0 9.91 9.44
14-04-24 9.93 9.93 9.93 0 9.93 9.46
14-04-23 9.94 9.94 9.94 0 9.94 9.47
14-04-22 9.92 9.92 9.92 0 9.92 9.45
14-04-21 9.93 9.93 9.93 0 9.93 9.46
14-04-17 9.88 9.88 9.88 0 9.88 9.41
14-04-16 9.87 9.87 9.87 0 9.87 9.40
14-04-15 9.86 9.86 9.86 0 9.86 9.39
14-04-14 9.83 9.83 9.83 0 9.83 9.36
Date Open High Low Vol Cls adjCls
14-04-11 9.88 9.88 9.88 0 9.88 9.41
14-04-10 9.94 9.94 9.94 0 9.94 9.47
14-04-09 9.96 9.96 9.96 0 9.96 9.49
14-04-08 9.84 9.84 9.84 0 9.84 9.37
14-04-07 9.74 9.74 9.74 0 9.74 9.28
14-04-04 9.73 9.73 9.73 0 9.73 9.27
14-04-03 9.78 9.78 9.78 0 9.78 9.31
14-04-02 9.77 9.77 9.77 0 9.77 9.30
14-04-01 9.77 9.77 9.77 0 9.77 9.30
Date Open High Low Vol Cls adjCls
14-03-31 9.65 9.65 9.65 0 9.65 9.19
14-03-28 9.56 9.56 9.56 0 9.56 9.10
14-03-27 9.52 9.52 9.52 0 9.52 9.07
14-03-26 9.47 9.47 9.47 0 9.47 9.02
14-03-25 9.47 9.47 9.47 0 9.47 9.02
14-03-24 9.43 9.43 9.43 0 9.43 8.98
14-03-21 9.35 9.35 9.35 0 9.35 8.90
14-03-20 9.36 9.36 9.36 0 9.36 8.91
14-03-19 9.36 9.36 9.36 0 9.36 8.91
Date Open High Low Vol Cls adjCls
14-03-18 9.45 9.45 9.45 0 9.45 9.00
14-03-17 9.39 9.39 9.39 0 9.39 8.94
14-03-14 9.36 9.36 9.36 0 9.36 8.91
14-03-13 9.36 9.36 9.36 0 9.36 8.91
14-03-12 9.38 9.38 9.38 0 9.38 8.93
14-03-11 9.43 9.43 9.43 0 9.43 8.98
14-03-10 9.46 9.46 9.46 0 9.46 9.01
14-03-07 9.45 9.45 9.45 0 9.45 9.00
14-03-06 9.47 9.47 9.47 0 9.47 9.02
Date Open High Low Vol Cls adjCls
14-03-05 9.39 9.39 9.39 0 9.39 8.94
14-03-04 9.38 9.38 9.38 0 9.38 8.93
14-03-03 9.25 9.25 9.25 0 9.25 8.81
14-02-28 9.36 9.36 9.36 0 9.36 8.91
14-02-27 9.40 9.40 9.40 0 9.40 8.95
14-02-26 9.29 9.29 9.29 0 9.29 8.85
14-02-25 9.34 9.34 9.34 0 9.34 8.90
14-02-24 9.31 9.31 9.31 0 9.31 8.87
14-02-21 9.25 9.25 9.25 0 9.25 8.81
Date Open High Low Vol Cls adjCls
14-02-20 9.24 9.24 9.24 0 9.24 8.80
14-02-19 9.21 9.21 9.21 0 9.21 8.77
14-02-18 9.24 9.24 9.24 0 9.24 8.80
14-02-14 9.17 9.17 9.17 0 9.17 8.73
14-02-13 9.11 9.11 9.11 0 9.11 8.68
14-02-12 9.08 9.08 9.08 0 9.08 8.65
14-02-11 9.04 9.04 9.04 0 9.04 8.61
14-02-10 9.01 9.01 9.01 0 9.01 8.58
14-02-07 8.95 8.95 8.95 0 8.95 8.52
Date Open High Low Vol Cls adjCls
14-02-06 8.93 8.93 8.93 0 8.93 8.50
14-02-05 8.82 8.82 8.82 0 8.82 8.40
14-02-04 8.85 8.85 8.85 0 8.85 8.43
14-02-03 8.79 8.79 8.79 0 8.79 8.37
14-01-31 8.85 8.85 8.85 0 8.85 8.43
14-01-30 8.85 8.85 8.85 0 8.85 8.43
14-01-29 8.82 8.82 8.82 0 8.82 8.40
14-01-28 8.86 8.86 8.86 0 8.86 8.44
14-01-27 8.80 8.80 8.80 0 8.80 8.38
Date Open High Low Vol Cls adjCls
14-01-24 8.96 8.96 8.96 0 8.96 8.53
14-01-23 9.08 9.08 9.08 0 9.08 8.65
14-01-22 9.09 9.09 9.09 0 9.09 8.66
14-01-21 9.06 9.06 9.06 0 9.06 8.63
14-01-17 9.04 9.04 9.04 0 9.04 8.61
14-01-16 9.06 9.06 9.06 0 9.06 8.63
14-01-15 9.04 9.04 9.04 0 9.04 8.61
14-01-14 8.98 8.98 8.98 0 8.98 8.55
14-01-13 8.99 8.99 8.99 0 8.99 8.56
Date Open High Low Vol Cls adjCls
14-01-10 9.01 9.01 9.01 0 9.01 8.58
14-01-09 8.97 8.97 8.97 0 8.97 8.54
14-01-08 8.98 8.98 8.98 0 8.98 8.55
14-01-07 9.00 9.00 9.00 0 9.00 8.57
14-01-06 9.02 9.02 9.02 0 9.02 8.59
14-01-03 9.00 9.00 9.00 0 9.00 8.57
14-01-02 9.01 9.01 9.01 0 9.01 8.58
13-12-31 9.03 9.03 9.03 0 9.03 8.60
13-12-30 8.96 8.96 8.96 0 8.96 8.53
Date Open High Low Vol Cls adjCls
13-12-27 8.90 8.90 8.90 0 8.90 8.48
13-12-26 8.90 8.90 8.90 0 8.90 8.48
13-12-24 8.92 8.92 8.92 0 8.92 8.50
13-12-23 8.92 8.92 8.92 0 8.92 8.50
13-12-20 8.87 8.87 8.87 0 8.87 8.45
13-12-19 8.84 8.84 8.84 0 8.84 8.42
13-12-18 8.78 8.78 8.78 0 8.78 8.36
13-12-17 8.71 8.71 8.71 0 8.71 8.30
13-12-16 8.81 8.81 8.81 0 8.81 8.26
Date Open High Low Vol Cls adjCls
13-12-13 8.81 8.81 8.81 0 8.81 8.26
13-12-12 8.79 8.79 8.79 0 8.79 8.24
13-12-11 8.81 8.81 8.81 0 8.81 8.26
13-12-10 8.87 8.87 8.87 0 8.87 8.31
13-12-09 8.85 8.85 8.85 0 8.85 8.29
13-12-06 8.77 8.77 8.77 0 8.77 8.22
13-12-05 8.69 8.69 8.69 0 8.69 8.14
13-12-04 8.64 8.64 8.64 0 8.64 8.10
13-12-03 8.69 8.69 8.69 0 8.69 8.14
Date Open High Low Vol Cls adjCls
13-12-02 8.83 8.83 8.83 0 8.83 8.28
13-11-29 8.82 8.82 8.82 0 8.82 8.27
13-11-27 8.76 8.76 8.76 0 8.76 8.21
13-11-26 8.72 8.72 8.72 0 8.72 8.17
13-11-25 8.79 8.79 8.79 0 8.79 8.24
13-11-22 8.78 8.78 8.78 0 8.78 8.23
13-11-21 8.79 8.79 8.79 0 8.79 8.24
13-11-20 8.80 8.80 8.80 0 8.80 8.25
13-11-19 8.82 8.82 8.82 0 8.82 8.27
Date Open High Low Vol Cls adjCls
13-11-18 8.83 8.83 8.83 0 8.83 8.28
13-11-15 8.80 8.80 8.80 0 8.80 8.25
13-11-14 8.76 8.76 8.76 0 8.76 8.21
13-11-13 8.72 8.72 8.72 0 8.72 8.17
13-11-12 8.75 8.75 8.75 0 8.75 8.20
13-11-11 8.74 8.74 8.74 0 8.74 8.19
13-11-08 8.75 8.75 8.75 0 8.75 8.20
13-11-07 8.77 8.77 8.77 0 8.77 8.22
13-11-06 8.80 8.80 8.80 0 8.80 8.25
Date Open High Low Vol Cls adjCls
13-11-05 8.77 8.77 8.77 0 8.77 8.22
13-11-04 8.75 8.75 8.75 0 8.75 8.20
13-11-01 8.72 8.72 8.72 0 8.72 8.17
13-10-31 8.76 8.76 8.76 0 8.76 8.21
13-10-30 8.73 8.73 8.73 0 8.73 8.18
13-10-29 8.75 8.75 8.75 0 8.75 8.20
13-10-28 8.79 8.79 8.79 0 8.79 8.24
13-10-25 8.83 8.83 8.83 0 8.83 8.28
13-10-24 8.84 8.84 8.84 0 8.84 8.29
Date Open High Low Vol Cls adjCls
13-10-23 8.83 8.83 8.83 0 8.83 8.28
13-10-22 8.89 8.89 8.89 0 8.89 8.33
13-10-21 8.86 8.86 8.86 0 8.86 8.30
13-10-18 8.83 8.83 8.83 0 8.83 8.28
13-10-17 8.80 8.80 8.80 0 8.80 8.25
13-10-16 8.79 8.79 8.79 0 8.79 8.24
13-10-15 8.71 8.71 8.71 0 8.71 8.16
13-10-14 8.72 8.72 8.72 0 8.72 8.17
13-10-11 8.73 8.73 8.73 0 8.73 8.18
Date Open High Low Vol Cls adjCls
13-10-10 8.70 8.70 8.70 0 8.70 8.15
13-10-09 8.63 8.63 8.63 0 8.63 8.09
13-10-08 8.61 8.61 8.61 0 8.61 8.07
13-10-07 8.67 8.67 8.67 0 8.67 8.13
13-10-04 8.71 8.71 8.71 0 8.71 8.16
13-10-03 8.69 8.69 8.69 0 8.69 8.14
13-10-02 8.67 8.67 8.67 0 8.67 8.13
13-10-01 8.63 8.63 8.63 0 8.63 8.09
13-09-30 8.62 8.62 8.62 0 8.62 8.08
Date Open High Low Vol Cls adjCls
13-09-27 8.62 8.62 8.62 0 8.62 8.08
13-09-26 8.63 8.63 8.63 0 8.63 8.09
13-09-25 8.66 8.66 8.66 0 8.66 8.12
13-09-24 8.67 8.67 8.67 0 8.67 8.13
13-09-23 8.68 8.68 8.68 0 8.68 8.14
13-09-20 8.63 8.63 8.63 0 8.63 8.09
13-09-19 8.73 8.73 8.73 0 8.73 8.18
13-09-18 8.70 8.70 8.70 0 8.70 8.15
13-09-17 8.67 8.67 8.67 0 8.67 8.13
Date Open High Low Vol Cls adjCls
13-09-16 8.67 8.67 8.67 0 8.67 8.13
13-09-13 8.55 8.55 8.55 0 8.55 8.01
13-09-12 8.53 8.53 8.53 0 8.53 7.99
13-09-11 8.50 8.50 8.50 0 8.50 7.97
13-09-10 8.43 8.43 8.43 0 8.43 7.90
13-09-09 8.20 8.20 8.20 0 8.20 7.69
13-09-06 8.18 8.18 8.18 0 8.18 7.67
13-09-05 8.12 8.12 8.12 0 8.12 7.61
13-09-04 8.14 8.14 8.14 0 8.14 7.63
Date Open High Low Vol Cls adjCls
13-09-03 8.24 8.24 8.24 0 8.24 7.72
13-08-30 8.21 8.21 8.21 0 8.21 7.69
13-08-29 8.19 8.19 8.19 0 8.19 7.68
13-08-28 8.15 8.15 8.15 0 8.15 7.64
13-08-27 8.19 8.19 8.19 0 8.19 7.68
13-08-26 8.40 8.40 8.40 0 8.40 7.87
13-08-23 8.48 8.48 8.48 0 8.48 7.95
13-08-22 8.48 8.48 8.48 0 8.48 7.95
13-08-21 8.44 8.44 8.44 0 8.44 7.91
Date Open High Low Vol Cls adjCls
13-08-20 8.48 8.48 8.48 0 8.48 7.95
13-08-19 8.49 8.49 8.49 0 8.49 7.96
13-08-16 8.51 8.51 8.51 0 8.51 7.98
13-08-15 8.48 8.48 8.48 0 8.48 7.95
13-08-14 8.53 8.53 8.53 0 8.53 7.99
13-08-13 8.55 8.55 8.55 0 8.55 8.01
13-08-12 8.54 8.54 8.54 0 8.54 8.00
13-08-09 8.53 8.53 8.53 0 8.53 7.99
13-08-08 8.51 8.51 8.51 0 8.51 7.98
Date Open High Low Vol Cls adjCls
13-08-07 8.46 8.46 8.46 0 8.46 7.93
13-08-06 8.46 8.46 8.46 0 8.46 7.93
13-08-05 8.49 8.49 8.49 0 8.49 7.96
13-08-02 8.43 8.43 8.43 0 8.43 7.90
13-08-01 8.42 8.42 8.42 0 8.42 7.89
13-07-31 8.39 8.39 8.39 0 8.39 7.86
13-07-30 8.35 8.35 8.35 0 8.35 7.83
13-07-29 8.26 8.26 8.26 0 8.26 7.74
13-07-26 8.25 8.25 8.25 0 8.25 7.73
Date Open High Low Vol Cls adjCls
13-07-25 8.27 8.27 8.27 0 8.27 7.75
13-07-24 8.25 8.25 8.25 0 8.25 7.73
13-07-23 8.32 8.32 8.32 0 8.32 7.80
13-07-22 8.32 8.32 8.32 0 8.32 7.80
13-07-19 8.23 8.23 8.23 0 8.23 7.71
13-07-18 8.26 8.26 8.26 0 8.26 7.74
13-07-17 8.29 8.29 8.29 0 8.29 7.77
13-07-16 8.25 8.25 8.25 0 8.25 7.73
13-07-15 8.28 8.28 8.28 0 8.28 7.76
Date Open High Low Vol Cls adjCls
13-07-12 8.20 8.20 8.20 0 8.20 7.69
13-07-11 8.17 8.17 8.17 0 8.17 7.66
13-07-10 8.11 8.11 8.11 0 8.11 7.60
13-07-09 8.11 8.11 8.11 0 8.11 7.60
13-07-08 8.05 8.05 8.05 0 8.05 7.54
13-07-05 8.03 8.03 8.03 0 8.03 7.53
13-07-03 7.97 7.97 7.97 0 7.97 7.47
13-07-02 8.01 8.01 8.01 0 8.01 7.51
13-07-01 7.98 7.98 7.98 0 7.98 7.48
Date Open High Low Vol Cls adjCls
13-06-28 7.92 7.92 7.92 0 7.92 7.42
13-06-27 7.85 7.85 7.85 0 7.85 7.36
13-06-26 7.76 7.76 7.76 0 7.76 7.27
13-06-25 7.71 7.71 7.71 0 7.71 7.23
13-06-24 7.69 7.69 7.69 0 7.69 7.21
13-06-21 7.81 7.81 7.81 0 7.81 7.32
13-06-20 7.81 7.81 7.81 0 7.81 7.32
13-06-19 7.98 7.98 7.98 0 7.98 7.48
13-06-18 8.01 8.01 8.01 0 8.01 7.51
Date Open High Low Vol Cls adjCls
13-06-17 7.95 7.95 7.95 0 7.95 7.45
13-06-14 8.01 8.01 8.01 0 8.01 7.51
13-06-13 8.02 8.02 8.02 0 8.02 7.52
13-06-12 7.97 7.97 7.97 0 7.97 7.47
13-06-11 7.94 7.94 7.94 0 7.94 7.44
13-06-10 8.01 8.01 8.01 0 8.01 7.51
13-06-07 8.10 8.10 8.10 0 8.10 7.59
13-06-06 8.09 8.09 8.09 0 8.09 7.58
13-06-05 8.09 8.09 8.09 0 8.09 7.58
Date Open High Low Vol Cls adjCls
13-06-04 8.16 8.16 8.16 0 8.16 7.65
13-06-03 8.16 8.16 8.16 0 8.16 7.65
13-05-31 8.11 8.11 8.11 0 8.11 7.60
13-05-30 8.15 8.15 8.15 0 8.15 7.64
13-05-29 8.11 8.11 8.11 0 8.11 7.60
13-05-28 8.11 8.11 8.11 0 8.11 7.60
13-05-24 8.06 8.06 8.06 0 8.06 7.55
13-05-23 8.06 8.06 8.06 0 8.06 7.55
13-05-22 8.10 8.10 8.10 0 8.10 7.59
Date Open High Low Vol Cls adjCls
13-05-21 8.11 8.11 8.11 0 8.11 7.60
13-05-20 8.07 8.07 8.07 0 8.07 7.56
13-05-17 8.06 8.06 8.06 0 8.06 7.55
13-05-16 8.09 8.09 8.09 0 8.09 7.58
13-05-15 8.10 8.10 8.10 0 8.10 7.59
13-05-14 8.05 8.05 8.05 0 8.05 7.54
13-05-13 8.02 8.02 8.02 0 8.02 7.52
13-05-10 8.02 8.02 8.02 0 8.02 7.52
13-05-09 8.04 8.04 8.04 0 8.04 7.54
Date Open High Low Vol Cls adjCls
13-05-08 8.05 8.05 8.05 0 8.05 7.54
13-05-07 7.97 7.97 7.97 0 7.97 7.47
13-05-06 8.00 8.00 8.00 0 8.00 7.50
13-05-03 8.00 8.00 8.00 0 8.00 7.50
13-05-02 7.94 7.94 7.94 0 7.94 7.44
13-05-01 7.87 7.87 7.87 0 7.87 7.38
13-04-30 7.90 7.90 7.90 0 7.90 7.40
13-04-29 7.89 7.89 7.89 0 7.89 7.39
13-04-26 7.82 7.82 7.82 0 7.82 7.33
Date Open High Low Vol Cls adjCls
13-04-25 7.82 7.82 7.82 0 7.82 7.33
13-04-24 7.79 7.79 7.79 0 7.79 7.30
13-04-23 7.76 7.76 7.76 0 7.76 7.27
13-04-22 7.68 7.68 7.68 0 7.68 7.20
13-04-19 7.66 7.66 7.66 0 7.66 7.18
13-04-18 7.62 7.62 7.62 0 7.62 7.14
13-04-17 7.63 7.63 7.63 0 7.63 7.15
13-04-16 7.72 7.72 7.72 0 7.72 7.24
13-04-15 7.66 7.66 7.66 0 7.66 7.18
Date Open High Low Vol Cls adjCls
13-04-12 7.83 7.83 7.83 0 7.83 7.34
13-04-11 7.87 7.87 7.87 0 7.87 7.38
13-04-10 7.87 7.87 7.87 0 7.87 7.38
13-04-09 7.80 7.80 7.80 0 7.80 7.31
13-04-08 7.77 7.77 7.77 0 7.77 7.28
13-04-05 7.71 7.71 7.71 0 7.71 7.23
13-04-04 7.75 7.75 7.75 0 7.75 7.26
13-04-03 7.73 7.73 7.73 0 7.73 7.24
13-04-02 7.74 7.74 7.74 0 7.74 7.25
Date Open High Low Vol Cls adjCls
13-04-01 7.71 7.71 7.71 0 7.71 7.23
13-03-28 7.72 7.72 7.72 0 7.72 7.24
13-03-27 7.69 7.69 7.69 0 7.69 7.21
13-03-26 7.72 7.72 7.72 0 7.72 7.24
13-03-25 7.66 7.66 7.66 0 7.66 7.18
13-03-22 7.61 7.61 7.61 0 7.61 7.13
13-03-21 7.65 7.65 7.65 0 7.65 7.17
13-03-20 7.63 7.63 7.63 0 7.63 7.15
13-03-19 7.64 7.64 7.64 0 7.64 7.16
Date Open High Low Vol Cls adjCls
13-03-18 7.65 7.65 7.65 0 7.65 7.17
13-03-15 7.67 7.67 7.67 0 7.67 7.19
13-03-14 7.69 7.69 7.69 0 7.69 7.21
13-03-13 7.65 7.65 7.65 0 7.65 7.17
13-03-12 7.67 7.67 7.67 0 7.67 7.19
13-03-11 7.69 7.69 7.69 0 7.69 7.21
13-03-08 7.65 7.65 7.65 0 7.65 7.17
13-03-07 7.61 7.61 7.61 0 7.61 7.13
13-03-06 7.60 7.60 7.60 0 7.60 7.12
Date Open High Low Vol Cls adjCls
13-03-05 7.60 7.60 7.60 0 7.60 7.12
13-03-04 7.52 7.52 7.52 0 7.52 7.05
13-03-01 7.57 7.57 7.57 0 7.57 7.09
13-02-28 7.53 7.53 7.53 0 7.53 7.06
13-02-27 7.60 7.60 7.60 0 7.60 7.12
13-02-26 7.59 7.59 7.59 0 7.59 7.11
13-02-25 7.58 7.58 7.58 0 7.58 7.10
13-02-22 7.58 7.58 7.58 0 7.58 7.10
13-02-21 7.57 7.57 7.57 0 7.57 7.09
Date Open High Low Vol Cls adjCls
13-02-20 7.61 7.61 7.61 0 7.61 7.13
13-02-19 7.61 7.61 7.61 0 7.61 7.13
13-02-15 7.60 7.60 7.60 0 7.60 7.12
13-02-14 7.62 7.62 7.62 0 7.62 7.14
13-02-13 7.63 7.63 7.63 0 7.63 7.15
13-02-12 7.60 7.60 7.60 0 7.60 7.12
13-02-11 7.61 7.61 7.61 0 7.61 7.13
13-02-08 7.57 7.57 7.57 0 7.57 7.09
13-02-07 7.55 7.55 7.55 0 7.55 7.08
Date Open High Low Vol Cls adjCls
13-02-06 7.55 7.55 7.55 0 7.55 7.08
13-02-05 7.55 7.55 7.55 0 7.55 7.08
13-02-04 7.53 7.53 7.53 0 7.53 7.06
13-02-01 7.56 7.56 7.56 0 7.56 7.09
13-01-31 7.50 7.50 7.50 0 7.50 7.03
13-01-30 7.46 7.46 7.46 0 7.46 6.99
13-01-29 7.47 7.47 7.47 0 7.47 7.00
13-01-28 7.43 7.43 7.43 0 7.43 6.96
13-01-25 7.48 7.48 7.48 0 7.48 7.01
Date Open High Low Vol Cls adjCls
13-01-24 7.45 7.45 7.45 0 7.45 6.98
13-01-23 7.42 7.42 7.42 0 7.42 6.95
13-01-22 7.45 7.45 7.45 0 7.45 6.98
13-01-18 7.45 7.45 7.45 0 7.45 6.98
13-01-17 7.45 7.45 7.45 0 7.45 6.98
13-01-16 7.43 7.43 7.43 0 7.43 6.96
13-01-15 7.42 7.42 7.42 0 7.42 6.95
13-01-14 7.48 7.48 7.48 0 7.48 7.01
13-01-11 7.55 7.55 7.55 0 7.55 7.08
Date Open High Low Vol Cls adjCls
13-01-10 7.57 7.57 7.57 0 7.57 7.09
13-01-09 7.60 7.60 7.60 0 7.60 7.12
13-01-08 7.55 7.55 7.55 0 7.55 7.08
13-01-07 7.50 7.50 7.50 0 7.50 7.03
13-01-04 7.49 7.49 7.49 0 7.49 7.02
13-01-03 7.48 7.48 7.48 0 7.48 7.01
13-01-02 7.46 7.46 7.46 0 7.46 6.99
12-12-31 7.39 7.39 7.39 0 7.39 6.93
12-12-28 7.35 7.35 7.35 0 7.35 6.89
Date Open High Low Vol Cls adjCls
12-12-27 7.35 7.35 7.35 0 7.35 6.89
12-12-26 7.28 7.28 7.28 0 7.28 6.82
12-12-24 7.28 7.28 7.28 0 7.28 6.82
12-12-21 7.30 7.30 7.30 0 7.30 6.84
12-12-20 7.34 7.34 7.34 0 7.34 6.88
12-12-19 7.29 7.29 7.29 0 7.29 6.83
12-12-18 7.27 7.27 7.27 0 7.27 6.81
12-12-17 7.46 7.46 7.46 0 7.46 6.79
12-12-14 7.40 7.40 7.40 0 7.40 6.73
Date Open High Low Vol Cls adjCls
12-12-13 7.38 7.38 7.38 0 7.38 6.71
12-12-12 7.40 7.40 7.40 0 7.40 6.73
12-12-11 7.36 7.36 7.36 0 7.36 6.69
12-12-10 7.37 7.37 7.37 0 7.37 6.70
12-12-07 7.32 7.32 7.32 0 7.32 6.66
12-12-06 7.31 7.31 7.31 0 7.31 6.65
12-12-05 7.27 7.27 7.27 0 7.27 6.61
12-12-04 7.25 7.25 7.25 0 7.25 6.59
12-12-03 7.23 7.23 7.23 0 7.23 6.58
Date Open High Low Vol Cls adjCls
12-11-30 7.19 7.19 7.19 0 7.19 6.54
12-11-29 7.21 7.21 7.21 0 7.21 6.56
12-11-28 7.17 7.17 7.17 0 7.17 6.52
12-11-27 7.15 7.15 7.15 0 7.15 6.50
12-11-26 7.18 7.18 7.18 0 7.18 6.53
12-11-23 7.22 7.22 7.22 0 7.22 6.57
12-11-21 7.19 7.19 7.19 0 7.19 6.54
12-11-20 7.23 7.23 7.23 0 7.23 6.58
12-11-19 7.24 7.24 7.24 0 7.24 6.59
Date Open High Low Vol Cls adjCls
12-11-16 7.27 7.27 7.27 0 7.27 6.61
12-11-15 7.24 7.24 7.24 0 7.24 6.59
12-11-14 7.24 7.24 7.24 0 7.24 6.59
12-11-13 7.32 7.32 7.32 0 7.32 6.66
12-11-12 7.35 7.35 7.35 0 7.35 6.69
12-11-09 7.37 7.37 7.37 0 7.37 6.70
12-11-08 7.37 7.37 7.37 0 7.37 6.70
12-11-07 7.41 7.41 7.41 0 7.41 6.74
12-11-06 7.45 7.45 7.45 0 7.45 6.78
Date Open High Low Vol Cls adjCls
12-11-05 7.37 7.37 7.37 0 7.37 6.70
12-11-02 7.30 7.30 7.30 0 7.30 6.64
12-11-01 7.35 7.35 7.35 0 7.35 6.69
12-10-31 7.31 7.31 7.31 0 7.31 6.65
12-10-26 7.33 7.33 7.33 0 7.33 6.67
12-10-25 7.32 7.32 7.32 0 7.32 6.66
12-10-24 7.29 7.29 7.29 0 7.29 6.63
12-10-23 7.28 7.28 7.28 0 7.28 6.62
12-10-22 7.35 7.35 7.35 0 7.35 6.69
Date Open High Low Vol Cls adjCls
12-10-19 7.34 7.34 7.34 0 7.34 6.68
12-10-18 7.38 7.38 7.38 0 7.38 6.71
12-10-17 7.41 7.41 7.41 0 7.41 6.74
12-10-16 7.34 7.34 7.34 0 7.34 6.68
12-10-15 7.26 7.26 7.26 0 7.26 6.60
12-10-12 7.28 7.28 7.28 0 7.28 6.62
12-10-11 7.28 7.28 7.28 0 7.28 6.62
12-10-10 7.23 7.23 7.23 0 7.23 6.58
12-10-09 7.19 7.19 7.19 0 7.19 6.54
Date Open High Low Vol Cls adjCls
12-10-08 7.17 7.17 7.17 0 7.17 6.52
12-10-05 7.28 7.28 7.28 0 7.28 6.62
12-10-04 7.35 7.35 7.35 0 7.35 6.69
12-10-03 7.34 7.34 7.34 0 7.34 6.68
12-10-02 7.34 7.34 7.34 0 7.34 6.68
12-10-01 7.32 7.32 7.32 0 7.32 6.66
12-09-28 7.29 7.29 7.29 0 7.29 6.63
12-09-27 7.31 7.31 7.31 0 7.31 6.65
12-09-26 7.26 7.26 7.26 0 7.26 6.60
Date Open High Low Vol Cls adjCls
12-09-25 7.31 7.31 7.31 0 7.31 6.65
12-09-24 7.34 7.34 7.34 0 7.34 6.68
12-09-21 7.37 7.37 7.37 0 7.37 6.70
12-09-20 7.36 7.36 7.36 0 7.36 6.69
12-09-19 7.36 7.36 7.36 0 7.36 6.69
12-09-18 7.38 7.38 7.38 0 7.38 6.71
12-09-17 7.36 7.36 7.36 0 7.36 6.69
12-09-14 7.38 7.38 7.38 0 7.38 6.71
12-09-13 7.35 7.35 7.35 0 7.35 6.69
Date Open High Low Vol Cls adjCls
12-09-12 7.25 7.25 7.25 0 7.25 6.59
12-09-11 7.27 7.27 7.27 0 7.27 6.61
12-09-10 7.26 7.26 7.26 0 7.26 6.60
12-09-07 7.31 7.31 7.31 0 7.31 6.65
12-09-06 7.28 7.28 7.28 0 7.28 6.62
12-09-05 7.14 7.14 7.14 0 7.14 6.49
12-09-04 7.15 7.15 7.15 0 7.15 6.50
12-08-31 7.18 7.18 7.18 0 7.18 6.53
12-08-30 7.13 7.13 7.13 0 7.13 6.49
Date Open High Low Vol Cls adjCls
12-08-29 7.20 7.20 7.20 0 7.20 6.55
12-08-28 7.18 7.18 7.18 0 7.18 6.53
12-08-27 7.19 7.19 7.19 0 7.19 6.54
12-08-24 7.19 7.19 7.19 0 7.19 6.54
12-08-23 7.19 7.19 7.19 0 7.19 6.54
12-08-22 7.19 7.19 7.19 0 7.19 6.54
12-08-21 7.18 7.18 7.18 0 7.18 6.53
12-08-20 7.13 7.13 7.13 0 7.13 6.49
12-08-17 7.14 7.14 7.14 0 7.14 6.49
Date Open High Low Vol Cls adjCls
12-08-16 7.22 7.22 7.22 0 7.22 6.57
12-08-15 7.17 7.17 7.17 0 7.17 6.52
12-08-14 7.17 7.17 7.17 0 7.17 6.52
12-08-13 7.18 7.18 7.18 0 7.18 6.53
12-08-10 7.20 7.20 7.20 0 7.20 6.55
12-08-09 7.19 7.19 7.19 0 7.19 6.54
12-08-08 7.18 7.18 7.18 0 7.18 6.53
12-08-07 7.16 7.16 7.16 0 7.16 6.51
12-08-06 7.17 7.17 7.17 0 7.17 6.52
Date Open High Low Vol Cls adjCls
12-08-03 7.16 7.16 7.16 0 7.16 6.51
12-08-02 7.04 7.04 7.04 0 7.04 6.40
12-08-01 7.03 7.03 7.03 0 7.03 6.39
12-07-31 6.99 6.99 6.99 0 6.99 6.36
12-07-30 7.04 7.04 7.04 0 7.04 6.40
12-07-27 7.01 7.01 7.01 0 7.01 6.38
12-07-26 6.91 6.91 6.91 0 6.91 6.29
12-07-25 6.84 6.84 6.84 0 6.84 6.22
12-07-24 6.80 6.80 6.80 0 6.80 6.19
Date Open High Low Vol Cls adjCls
12-07-23 6.82 6.82 6.82 0 6.82 6.20
12-07-20 6.87 6.87 6.87 0 6.87 6.25
12-07-19 6.94 6.94 6.94 0 6.94 6.31
12-07-18 6.95 6.95 6.95 0 6.95 6.32
12-07-17 6.92 6.92 6.92 0 6.92 6.29
12-07-16 6.88 6.88 6.88 0 6.88 6.26
12-07-13 6.90 6.90 6.90 0 6.90 6.28
12-07-12 6.80 6.80 6.80 0 6.80 6.19
12-07-11 6.84 6.84 6.84 0 6.84 6.22
Date Open High Low Vol Cls adjCls
12-07-10 6.84 6.84 6.84 0 6.84 6.22
12-07-09 6.83 6.83 6.83 0 6.83 6.21
12-07-06 6.94 6.94 6.94 0 6.94 6.31
12-07-05 6.95 6.95 6.95 0 6.95 6.32
12-07-03 6.93 6.93 6.93 0 6.93 6.30
12-07-02 6.81 6.81 6.81 0 6.81 6.19
12-06-29 6.80 6.80 6.80 0 6.80 6.19
12-06-28 6.67 6.67 6.67 0 6.67 6.07
12-06-27 6.70 6.70 6.70 0 6.70 6.09
Date Open High Low Vol Cls adjCls
12-06-26 6.75 6.75 6.75 0 6.75 6.14
12-06-25 6.66 6.66 6.66 0 6.66 6.06
12-06-22 6.74 6.74 6.74 0 6.74 6.13
12-06-21 6.74 6.74 6.74 0 6.74 6.13
12-06-20 6.88 6.88 6.88 0 6.88 6.26
12-06-19 6.87 6.87 6.87 0 6.87 6.25
12-06-18 6.80 6.80 6.80 0 6.80 6.19
12-06-15 6.75 6.75 6.75 0 6.75 6.14
12-06-14 6.75 6.75 6.75 0 6.75 6.14
Date Open High Low Vol Cls adjCls
12-06-13 6.74 6.74 6.74 0 6.74 6.13
12-06-12 6.74 6.74 6.74 0 6.74 6.13
12-06-11 6.70 6.70 6.70 0 6.70 6.09
12-06-08 6.73 6.73 6.73 0 6.73 6.12
12-06-07 6.74 6.74 6.74 0 6.74 6.13
12-06-06 6.75 6.75 6.75 0 6.75 6.14
12-06-05 6.68 6.68 6.68 0 6.68 6.08
12-06-04 6.65 6.65 6.65 0 6.65 6.05
12-06-01 6.68 6.68 6.68 0 6.68 6.08
Date Open High Low Vol Cls adjCls
12-05-31 6.75 6.75 6.75 0 6.75 6.14
12-05-30 6.71 6.71 6.71 0 6.71 6.10
12-05-29 6.82 6.82 6.82 0 6.82 6.20
12-05-25 6.81 6.81 6.81 0 6.81 6.19
12-05-24 6.82 6.82 6.82 0 6.82 6.20
12-05-23 6.83 6.83 6.83 0 6.83 6.21
12-05-22 6.87 6.87 6.87 0 6.87 6.25
12-05-21 6.84 6.84 6.84 0 6.84 6.22
12-05-18 6.80 6.80 6.80 0 6.80 6.19
Date Open High Low Vol Cls adjCls
12-05-17 6.84 6.84 6.84 0 6.84 6.22
12-05-16 6.87 6.87 6.87 0 6.87 6.25
12-05-15 6.85 6.85 6.85 0 6.85 6.23
12-05-14 6.89 6.89 6.89 0 6.89 6.27
12-05-11 7.02 7.02 7.02 0 7.02 6.39
12-05-10 7.05 7.05 7.05 0 7.05 6.41
12-05-09 7.01 7.01 7.01 0 7.01 6.38
12-05-08 7.11 7.11 7.11 0 7.11 6.47
12-05-07 7.17 7.17 7.17 0 7.17 6.52
Date Open High Low Vol Cls adjCls
12-05-04 7.22 7.22 7.22 0 7.22 6.57
12-05-03 7.26 7.26 7.26 0 7.26 6.60
12-05-02 7.25 7.25 7.25 0 7.25 6.59
12-05-01 7.24 7.24 7.24 0 7.24 6.59
12-04-30 7.23 7.23 7.23 0 7.23 6.58
12-04-27 7.22 7.22 7.22 0 7.22 6.57
12-04-26 7.22 7.22 7.22 0 7.22 6.57
12-04-25 7.21 7.21 7.21 0 7.21 6.56
12-04-24 7.16 7.16 7.16 0 7.16 6.51
Date Open High Low Vol Cls adjCls
12-04-23 7.16 7.16 7.16 0 7.16 6.51
12-04-20 7.15 7.15 7.15 0 7.15 6.50
12-04-19 7.09 7.09 7.09 0 7.09 6.45
12-04-18 7.11 7.11 7.11 0 7.11 6.47
12-04-17 7.08 7.08 7.08 0 7.08 6.44
12-04-16 6.99 6.99 6.99 0 6.99 6.36
12-04-13 7.05 7.05 7.05 0 7.05 6.41
12-04-12 7.08 7.08 7.08 0 7.08 6.44
12-04-11 7.03 7.03 7.03 0 7.03 6.39
Date Open High Low Vol Cls adjCls
12-04-10 7.00 7.00 7.00 0 7.00 6.37
12-04-09 7.07 7.07 7.07 0 7.07 6.43
12-04-05 7.15 7.15 7.15 0 7.15 6.50
12-04-04 7.15 7.15 7.15 0 7.15 6.50
12-04-03 7.23 7.23 7.23 0 7.23 6.58
12-04-02 7.23 7.23 7.23 0 7.23 6.58
12-03-30 7.15 7.15 7.15 0 7.15 6.50
12-03-29 7.14 7.14 7.14 0 7.14 6.49
12-03-28 7.15 7.15 7.15 0 7.15 6.50
Date Open High Low Vol Cls adjCls
12-03-27 7.16 7.16 7.16 0 7.16 6.51
12-03-26 7.11 7.11 7.11 0 7.11 6.47
12-03-23 6.96 6.96 6.96 0 6.96 6.33
12-03-22 6.95 6.95 6.95 0 6.95 6.32
12-03-21 6.99 6.99 6.99 0 6.99 6.36
12-03-20 7.01 7.01 7.01 0 7.01 6.38
12-03-19 7.07 7.07 7.07 0 7.07 6.43
12-03-16 7.06 7.06 7.06 0 7.06 6.42
12-03-15 7.05 7.05 7.05 0 7.05 6.41
Date Open High Low Vol Cls adjCls
12-03-14 7.04 7.04 7.04 0 7.04 6.40
12-03-13 7.10 7.10 7.10 0 7.10 6.46
12-03-12 7.08 7.08 7.08 0 7.08 6.44
12-03-09 7.02 7.02 7.02 0 7.02 6.39
12-03-08 7.03 7.03 7.03 0 7.03 6.39
12-03-07 6.96 6.96 6.96 0 6.96 6.33
12-03-06 6.95 6.95 6.95 0 6.95 6.32
12-03-05 7.04 7.04 7.04 0 7.04 6.40
12-03-02 7.02 7.02 7.02 0 7.02 6.39
Date Open High Low Vol Cls adjCls
12-03-01 7.04 7.04 7.04 0 7.04 6.40
12-02-29 7.03 7.03 7.03 0 7.03 6.39
12-02-28 7.00 7.00 7.00 0 7.00 6.37
12-02-27 6.95 6.95 6.95 0 6.95 6.32
12-02-24 6.91 6.91 6.91 0 6.91 6.29
12-02-23 6.86 6.86 6.86 0 6.86 6.24
12-02-22 6.81 6.81 6.81 0 6.81 6.19
12-02-21 6.78 6.78 6.78 0 6.78 6.17
12-02-17 6.71 6.71 6.71 0 6.71 6.10
Date Open High Low Vol Cls adjCls
12-02-16 6.70 6.70 6.70 0 6.70 6.09
12-02-15 6.71 6.71 6.71 0 6.71 6.10
12-02-14 6.75 6.75 6.75 0 6.75 6.14
12-02-13 6.78 6.78 6.78 0 6.78 6.17
12-02-10 6.73 6.73 6.73 0 6.73 6.12
12-02-09 6.79 6.79 6.79 0 6.79 6.18
12-02-08 6.79 6.79 6.79 0 6.79 6.18
12-02-07 6.74 6.74 6.74 0 6.74 6.13
12-02-06 6.74 6.74 6.74 0 6.74 6.13
Date Open High Low Vol Cls adjCls
12-02-03 6.75 6.75 6.75 0 6.75 6.14
12-02-02 6.68 6.68 6.68 0 6.68 6.08
12-02-01 6.67 6.67 6.67 0 6.67 6.07
12-01-31 6.59 6.59 6.59 0 6.59 5.99
12-01-30 6.51 6.51 6.51 0 6.51 5.92
12-01-27 6.54 6.54 6.54 0 6.54 5.95
12-01-26 6.51 6.51 6.51 0 6.51 5.92
12-01-25 6.47 6.47 6.47 0 6.47 5.89
12-01-24 6.45 6.45 6.45 0 6.45 5.87
Date Open High Low Vol Cls adjCls
12-01-23 6.45 6.45 6.45 0 6.45 5.87
12-01-20 6.47 6.47 6.47 0 6.47 5.89
12-01-19 6.42 6.42 6.42 0 6.42 5.84
12-01-18 6.43 6.43 6.43 0 6.43 5.85
12-01-17 6.39 6.39 6.39 0 6.39 5.81
12-01-13 6.37 6.37 6.37 0 6.37 5.79
12-01-12 6.41 6.41 6.41 0 6.41 5.83
12-01-11 6.39 6.39 6.39 0 6.39 5.81
12-01-10 6.39 6.39 6.39 0 6.39 5.81
Date Open High Low Vol Cls adjCls
12-01-09 6.36 6.36 6.36 0 6.36 5.78
12-01-06 6.37 6.37 6.37 0 6.37 5.79
12-01-05 6.37 6.37 6.37 0 6.37 5.79
12-01-04 6.39 6.39 6.39 0 6.39 5.81
12-01-03 6.43 6.43 6.43 0 6.43 5.85
11-12-30 6.35 6.35 6.35 0 6.35 5.78
11-12-29 6.35 6.35 6.35 0 6.35 5.78
11-12-28 6.32 6.32 6.32 0 6.32 5.75
11-12-27 6.33 6.33 6.33 0 6.33 5.76
Date Open High Low Vol Cls adjCls
11-12-23 6.33 6.33 6.33 0 6.33 5.76
11-12-22 6.30 6.30 6.30 0 6.30 5.73
11-12-21 6.27 6.27 6.27 0 6.27 5.70
11-12-20 6.29 6.29 6.29 0 6.29 5.72
11-12-19 6.21 6.21 6.21 0 6.21 5.65
11-12-16 6.24 6.24 6.24 0 6.24 5.68
11-12-15 6.32 6.32 6.32 0 6.32 5.66
11-12-14 6.32 6.32 6.32 0 6.32 5.66
11-12-13 6.35 6.35 6.35 0 6.35 5.68
Date Open High Low Vol Cls adjCls
11-12-12 6.40 6.40 6.40 0 6.40 5.73
11-12-09 6.48 6.48 6.48 0 6.48 5.80
11-12-08 6.39 6.39 6.39 0 6.39 5.72
11-12-07 6.49 6.49 6.49 0 6.49 5.81
11-12-06 6.47 6.47 6.47 0 6.47 5.79
11-12-05 6.48 6.48 6.48 0 6.48 5.80
11-12-02 6.42 6.42 6.42 0 6.42 5.75
11-12-01 6.42 6.42 6.42 0 6.42 5.75
11-11-30 6.45 6.45 6.45 0 6.45 5.77
Date Open High Low Vol Cls adjCls
11-11-29 6.25 6.25 6.25 0 6.25 5.59
11-11-28 6.25 6.25 6.25 0 6.25 5.59
11-11-25 6.12 6.12 6.12 0 6.12 5.48
11-11-23 6.12 6.12 6.12 0 6.12 5.48
11-11-22 6.23 6.23 6.23 0 6.23 5.58
11-11-21 6.24 6.24 6.24 0 6.24 5.59
11-11-18 6.39 6.39 6.39 0 6.39 5.72
11-11-17 6.42 6.42 6.42 0 6.42 5.75
11-11-16 6.45 6.45 6.45 0 6.45 5.77
Date Open High Low Vol Cls adjCls
11-11-15 6.49 6.49 6.49 0 6.49 5.81
11-11-14 6.52 6.52 6.52 0 6.52 5.84
11-11-11 6.55 6.55 6.55 0 6.55 5.86
11-11-10 6.50 6.50 6.50 0 6.50 5.82
11-11-09 6.47 6.47 6.47 0 6.47 5.79
11-11-08 6.62 6.62 6.62 0 6.62 5.93
11-11-07 6.58 6.58 6.58 0 6.58 5.89
11-11-04 6.57 6.57 6.57 0 6.57 5.88
11-11-03 6.60 6.60 6.60 0 6.60 5.91
Date Open High Low Vol Cls adjCls
11-11-02 6.52 6.52 6.52 0 6.52 5.84
11-11-01 6.42 6.42 6.42 0 6.42 5.75
11-10-31 6.51 6.51 6.51 0 6.51 5.83
11-10-28 6.59 6.59 6.59 0 6.59 5.90
11-10-27 6.57 6.57 6.57 0 6.57 5.88
11-10-26 6.41 6.41 6.41 0 6.41 5.74
11-10-25 6.39 6.39 6.39 0 6.39 5.72
11-10-24 6.40 6.40 6.40 0 6.40 5.73
11-10-21 6.31 6.31 6.31 0 6.31 5.65
Date Open High Low Vol Cls adjCls
11-10-20 6.28 6.28 6.28 0 6.28 5.62
11-10-19 6.30 6.30 6.30 0 6.30 5.64
11-10-18 6.36 6.36 6.36 0 6.36 5.69
11-10-17 6.28 6.28 6.28 0 6.28 5.62
11-10-14 6.35 6.35 6.35 0 6.35 5.68
11-10-13 6.31 6.31 6.31 0 6.31 5.65
11-10-12 6.33 6.33 6.33 0 6.33 5.67
11-10-11 6.30 6.30 6.30 0 6.30 5.64
11-10-10 6.30 6.30 6.30 0 6.30 5.64
Date Open High Low Vol Cls adjCls
11-10-07 6.19 6.19 6.19 0 6.19 5.54
11-10-06 6.20 6.20 6.20 0 6.20 5.55
11-10-05 6.13 6.13 6.13 0 6.13 5.49
11-10-04 6.11 6.11 6.11 0 6.11 5.47
11-10-03 6.13 6.13 6.13 0 6.13 5.49
11-09-30 6.20 6.20 6.20 0 6.20 5.55
11-09-29 6.25 6.25 6.25 0 6.25 5.59
11-09-28 6.23 6.23 6.23 0 6.23 5.58
11-09-27 6.29 6.29 6.29 0 6.29 5.63
Date Open High Low Vol Cls adjCls
11-09-26 6.26 6.26 6.26 0 6.26 5.60
11-09-23 6.29 6.29 6.29 0 6.29 5.63
11-09-22 6.29 6.29 6.29 0 6.29 5.63
11-09-21 6.39 6.39 6.39 0 6.39 5.72
11-09-20 6.47 6.47 6.47 0 6.47 5.79
11-09-19 6.48 6.48 6.48 0 6.48 5.80
11-09-16 6.54 6.54 6.54 0 6.54 5.85
11-09-15 6.54 6.54 6.54 0 6.54 5.85
11-09-14 6.51 6.51 6.51 0 6.51 5.83
Date Open High Low Vol Cls adjCls
11-09-13 6.48 6.48 6.48 0 6.48 5.80
11-09-12 6.47 6.47 6.47 0 6.47 5.79
11-09-09 6.52 6.52 6.52 0 6.52 5.84
11-09-08 6.55 6.55 6.55 0 6.55 5.86
11-09-07 6.59 6.59 6.59 0 6.59 5.90
11-09-06 6.49 6.49 6.49 0 6.49 5.81
11-09-02 6.54 6.54 6.54 0 6.54 5.85
11-09-01 6.57 6.57 6.57 0 6.57 5.88
11-08-31 6.57 6.57 6.57 0 6.57 5.88
Date Open High Low Vol Cls adjCls
11-08-30 6.51 6.51 6.51 0 6.51 5.83
11-08-29 6.52 6.52 6.52 0 6.52 5.84
11-08-26 6.40 6.40 6.40 0 6.40 5.73
11-08-25 6.37 6.37 6.37 0 6.37 5.70
11-08-24 6.43 6.43 6.43 0 6.43 5.76
11-08-23 6.41 6.41 6.41 0 6.41 5.74
11-08-22 6.41 6.41 6.41 0 6.41 5.74
11-08-19 6.42 6.42 6.42 0 6.42 5.75
11-08-18 6.45 6.45 6.45 0 6.45 5.77
Date Open High Low Vol Cls adjCls
11-08-17 6.55 6.55 6.55 0 6.55 5.86
11-08-16 6.50 6.50 6.50 0 6.50 5.82
11-08-15 6.55 6.55 6.55 0 6.55 5.86
11-08-12 6.48 6.48 6.48 0 6.48 5.80
11-08-11 6.47 6.47 6.47 0 6.47 5.79
11-08-10 6.36 6.36 6.36 0 6.36 5.69
11-08-09 6.42 6.42 6.42 0 6.42 5.75
11-08-08 6.39 6.39 6.39 0 6.39 5.72
11-08-05 6.75 6.75 6.75 0 6.75 6.04
Date Open High Low Vol Cls adjCls
11-08-04 6.80 6.80 6.80 0 6.80 6.09
11-08-03 6.95 6.95 6.95 0 6.95 6.22
11-08-02 6.97 6.97 6.97 0 6.97 6.24
11-08-01 7.03 7.03 7.03 0 7.03 6.29
11-07-29 6.97 6.97 6.97 0 6.97 6.24
11-07-28 6.98 6.98 6.98 0 6.98 6.25
11-07-27 7.02 7.02 7.02 0 7.02 6.28
11-07-26 7.08 7.08 7.08 0 7.08 6.34
11-07-25 7.07 7.07 7.07 0 7.07 6.33
Date Open High Low Vol Cls adjCls
11-07-22 7.08 7.08 7.08 0 7.08 6.34
11-07-21 7.09 7.09 7.09 0 7.09 6.35
11-07-20 7.05 7.05 7.05 0 7.05 6.31
11-07-19 7.07 7.07 7.07 0 7.07 6.33
11-07-18 7.04 7.04 7.04 0 7.04 6.30
11-07-15 7.11 7.11 7.11 0 7.11 6.36
11-07-14 7.08 7.08 7.08 0 7.08 6.34
11-07-13 7.07 7.07 7.07 0 7.07 6.33
11-07-12 7.06 7.06 7.06 0 7.06 6.32
Date Open High Low Vol Cls adjCls
11-07-11 7.10 7.10 7.10 0 7.10 6.36
11-07-08 7.22 7.22 7.22 0 7.22 6.46
11-07-07 7.24 7.24 7.24 0 7.24 6.48
11-07-06 7.19 7.19 7.19 0 7.19 6.44
11-07-05 7.22 7.22 7.22 0 7.22 6.46
11-07-01 7.20 7.20 7.20 0 7.20 6.45
11-06-30 7.16 7.16 7.16 0 7.16 6.41
11-06-29 7.11 7.11 7.11 0 7.11 6.36
11-06-28 7.09 7.09 7.09 0 7.09 6.35
Date Open High Low Vol Cls adjCls
11-06-27 7.04 7.04 7.04 0 7.04 6.30
11-06-24 7.00 7.00 7.00 0 7.00 6.27
11-06-23 7.02 7.02 7.02 0 7.02 6.28
11-06-22 7.05 7.05 7.05 0 7.05 6.31
11-06-21 7.12 7.12 7.12 0 7.12 6.37
11-06-20 7.06 7.06 7.06 0 7.06 6.32
11-06-17 7.15 7.15 7.15 0 7.15 6.40
11-06-16 7.14 7.14 7.14 0 7.14 6.39
11-06-15 7.16 7.16 7.16 0 7.16 6.41
Date Open High Low Vol Cls adjCls
11-06-14 7.22 7.22 7.22 0 7.22 6.46
11-06-13 7.23 7.23 7.23 0 7.23 6.47
11-06-10 7.22 7.22 7.22 0 7.22 6.46
11-06-09 7.30 7.30 7.30 0 7.30 6.53
11-06-08 7.28 7.28 7.28 0 7.28 6.52
11-06-07 7.31 7.31 7.31 0 7.31 6.54
11-06-06 7.28 7.28 7.28 0 7.28 6.52
11-06-03 7.33 7.33 7.33 0 7.33 6.56
11-06-02 7.34 7.34 7.34 0 7.34 6.57
Date Open High Low Vol Cls adjCls
11-06-01 7.33 7.33 7.33 0 7.33 6.56
11-05-31 7.39 7.39 7.39 0 7.39 6.62
11-05-27 7.32 7.32 7.32 0 7.32 6.55
11-05-26 7.30 7.30 7.30 0 7.30 6.53
11-05-25 7.24 7.24 7.24 0 7.24 6.48
11-05-24 7.25 7.25 7.25 0 7.25 6.49
11-05-23 7.24 7.24 7.24 0 7.24 6.48
11-05-20 7.35 7.35 7.35 0 7.35 6.58
11-05-19 7.36 7.36 7.36 0 7.36 6.59
Date Open High Low Vol Cls adjCls
11-05-18 7.32 7.32 7.32 0 7.32 6.55
11-05-17 7.29 7.29 7.29 0 7.29 6.53
11-05-16 7.32 7.32 7.32 0 7.32 6.55
11-05-13 7.31 7.31 7.31 0 7.31 6.54
11-05-12 7.33 7.33 7.33 0 7.33 6.56
11-05-11 7.33 7.33 7.33 0 7.33 6.56
11-05-10 7.39 7.39 7.39 0 7.39 6.62
11-05-09 7.34 7.34 7.34 0 7.34 6.57
11-05-06 7.34 7.34 7.34 0 7.34 6.57
Date Open High Low Vol Cls adjCls
11-05-05 7.32 7.32 7.32 0 7.32 6.55
11-05-04 7.37 7.37 7.37 0 7.37 6.60
11-05-03 7.43 7.43 7.43 0 7.43 6.65
11-05-02 7.47 7.47 7.47 0 7.47 6.69
11-04-29 7.48 7.48 7.48 0 7.48 6.70
11-04-28 7.45 7.45 7.45 0 7.45 6.67
11-04-27 7.46 7.46 7.46 0 7.46 6.68
11-04-26 7.41 7.41 7.41 0 7.41 6.63
11-04-25 7.42 7.42 7.42 0 7.42 6.64
Date Open High Low Vol Cls adjCls
11-04-21 7.42 7.42 7.42 0 7.42 6.64
11-04-20 7.39 7.39 7.39 0 7.39 6.62
11-04-19 7.30 7.30 7.30 0 7.30 6.53
11-04-18 7.24 7.24 7.24 0 7.24 6.48
11-04-15 7.38 7.38 7.38 0 7.38 6.61
11-04-14 7.39 7.39 7.39 0 7.39 6.62
11-04-13 7.38 7.38 7.38 0 7.38 6.61
11-04-12 7.32 7.32 7.32 0 7.32 6.55
11-04-11 7.44 7.44 7.44 0 7.44 6.66
Date Open High Low Vol Cls adjCls
11-04-08 7.40 7.40 7.40 0 7.40 6.62
11-04-07 7.39 7.39 7.39 0 7.39 6.62
11-04-06 7.38 7.38 7.38 0 7.38 6.61
11-04-05 7.31 7.31 7.31 0 7.31 6.54
11-04-04 7.30 7.30 7.30 0 7.30 6.53
11-04-01 7.23 7.23 7.23 0 7.23 6.47
11-03-31 7.21 7.21 7.21 0 7.21 6.45
11-03-30 7.19 7.19 7.19 0 7.19 6.44
11-03-29 7.16 7.16 7.16 0 7.16 6.41
Date Open High Low Vol Cls adjCls
11-03-28 7.11 7.11 7.11 0 7.11 6.36
11-03-25 7.14 7.14 7.14 0 7.14 6.39
11-03-24 7.12 7.12 7.12 0 7.12 6.37
11-03-23 7.01 7.01 7.01 0 7.01 6.28
11-03-22 7.00 7.00 7.00 0 7.00 6.27
11-03-21 6.97 6.97 6.97 0 6.97 6.24
11-03-18 6.83 6.83 6.83 0 6.83 6.11
11-03-17 6.78 6.78 6.78 0 6.78 6.07
11-03-16 6.73 6.73 6.73 0 6.73 6.02
Date Open High Low Vol Cls adjCls
11-03-15 6.79 6.79 6.79 0 6.79 6.08
11-03-14 6.98 6.98 6.98 0 6.98 6.25
11-03-11 6.96 6.96 6.96 0 6.96 6.23
11-03-10 6.91 6.91 6.91 0 6.91 6.19
11-03-09 7.00 7.00 7.00 0 7.00 6.27
11-03-08 7.01 7.01 7.01 0 7.01 6.28
11-03-07 6.87 6.87 6.87 0 6.87 6.15
11-03-04 6.75 6.75 6.75 0 6.75 6.04
11-03-03 6.76 6.76 6.76 0 6.76 6.05
Date Open High Low Vol Cls adjCls
11-03-02 6.75 6.75 6.75 0 6.75 6.04
11-03-01 6.80 6.80 6.80 0 6.80 6.09
11-02-28 6.92 6.92 6.92 0 6.92 6.19
11-02-25 7.10 7.10 7.10 0 7.10 6.36
11-02-24 7.04 7.04 7.04 0 7.04 6.30
11-02-23 7.05 7.05 7.05 0 7.05 6.31
11-02-22 7.01 7.01 7.01 0 7.01 6.28
11-02-18 7.31 7.31 7.31 0 7.31 6.54
11-02-17 7.32 7.32 7.32 0 7.32 6.55
Date Open High Low Vol Cls adjCls
11-02-16 7.35 7.35 7.35 0 7.35 6.58
11-02-15 7.42 7.42 7.42 0 7.42 6.64
11-02-14 7.43 7.43 7.43 0 7.43 6.65
11-02-11 7.40 7.40 7.40 0 7.40 6.62
11-02-10 7.36 7.36 7.36 0 7.36 6.59
11-02-09 7.40 7.40 7.40 0 7.40 6.62
11-02-08 7.43 7.43 7.43 0 7.43 6.65
11-02-07 7.44 7.44 7.44 0 7.44 6.66
11-02-04 7.37 7.37 7.37 0 7.37 6.60
Date Open High Low Vol Cls adjCls
11-02-03 7.38 7.38 7.38 0 7.38 6.61
11-02-02 7.38 7.38 7.38 0 7.38 6.61
11-02-01 7.29 7.29 7.29 0 7.29 6.53
11-01-31 7.17 7.17 7.17 0 7.17 6.42
11-01-28 7.34 7.34 7.34 0 7.34 6.57
11-01-27 7.57 7.57 7.57 0 7.57 6.78
11-01-26 7.66 7.66 7.66 0 7.66 6.86
11-01-25 7.73 7.73 7.73 0 7.73 6.92
11-01-24 7.77 7.77 7.77 0 7.77 6.96
Date Open High Low Vol Cls adjCls
11-01-21 7.73 7.73 7.73 0 7.73 6.92
11-01-20 7.69 7.69 7.69 0 7.69 6.88
11-01-19 7.74 7.74 7.74 0 7.74 6.93
11-01-18 7.83 7.83 7.83 0 7.83 7.01
11-01-14 7.93 7.93 7.93 0 7.93 7.10
11-01-13 7.93 7.93 7.93 0 7.93 7.10
11-01-12 7.91 7.91 7.91 0 7.91 7.08
11-01-11 7.87 7.87 7.87 0 7.87 7.05
11-01-10 7.82 7.82 7.82 0 7.82 7.00
Date Open High Low Vol Cls adjCls
11-01-07 7.86 7.86 7.86 0 7.86 7.04
11-01-06 7.88 7.88 7.88 0 7.88 7.05
11-01-05 7.84 7.84 7.84 0 7.84 7.02
11-01-04 7.82 7.82 7.82 0 7.82 7.00
11-01-03 7.75 7.75 7.75 0 7.75 6.94
10-12-31 7.69 7.69 7.69 0 7.69 6.88
10-12-30 7.69 7.69 7.69 0 7.69 6.88
10-12-29 7.66 7.66 7.66 0 7.66 6.86
10-12-28 7.59 7.59 7.59 0 7.59 6.79
Date Open High Low Vol Cls adjCls
10-12-27 7.57 7.57 7.57 0 7.57 6.78
10-12-23 7.59 7.59 7.59 0 7.59 6.79
10-12-22 7.58 7.58 7.58 0 7.58 6.79
10-12-21 7.55 7.55 7.55 0 7.55 6.76
10-12-20 7.53 7.53 7.53 0 7.53 6.74
10-12-17 7.52 7.52 7.52 0 7.52 6.73
10-12-16 7.53 7.53 7.53 0 7.53 6.74
10-12-15 7.68 7.68 7.68 0 7.68 6.73
10-12-14 7.71 7.71 7.71 0 7.71 6.76
Date Open High Low Vol Cls adjCls
10-12-13 7.70 7.70 7.70 0 7.70 6.75
10-12-10 7.73 7.73 7.73 0 7.73 6.78
10-12-09 7.71 7.71 7.71 0 7.71 6.76
10-12-08 7.69 7.69 7.69 0 7.69 6.74
10-12-07 7.66 7.66 7.66 0 7.66 6.71
10-12-06 7.65 7.65 7.65 0 7.65 6.71
10-12-03 7.60 7.60 7.60 0 7.60 6.66
10-12-02 7.57 7.57 7.57 0 7.57 6.64
10-12-01 7.48 7.48 7.48 0 7.48 6.56
Date Open High Low Vol Cls adjCls
10-11-30 7.43 7.43 7.43 0 7.43 6.51
10-11-29 7.48 7.48 7.48 0 7.48 6.56
10-11-26 7.49 7.49 7.49 0 7.49 6.57
10-11-24 7.54 7.54 7.54 0 7.54 6.61
10-11-23 7.53 7.53 7.53 0 7.53 6.60
10-11-22 7.66 7.66 7.66 0 7.66 6.71
10-11-19 7.66 7.66 7.66 0 7.66 6.71
10-11-18 7.66 7.66 7.66 0 7.66 6.71
10-11-17 7.62 7.62 7.62 0 7.62 6.68
Date Open High Low Vol Cls adjCls
10-11-16 7.59 7.59 7.59 0 7.59 6.65
10-11-15 7.67 7.67 7.67 0 7.67 6.72
10-11-12 7.66 7.66 7.66 0 7.66 6.71
10-11-11 7.71 7.71 7.71 0 7.71 6.76
10-11-10 7.72 7.72 7.72 0 7.72 6.77
10-11-09 7.69 7.69 7.69 0 7.69 6.74
10-11-08 7.68 7.68 7.68 0 7.68 6.73
10-11-05 7.74 7.74 7.74 0 7.74 6.78
10-11-04 7.75 7.75 7.75 0 7.75 6.79
Date Open High Low Vol Cls adjCls
10-11-03 7.65 7.65 7.65 0 7.65 6.71
10-11-02 7.63 7.63 7.63 0 7.63 6.69
10-11-01 7.64 7.64 7.64 0 7.64 6.70
10-10-29 7.64 7.64 7.64 0 7.64 6.70
10-10-28 7.63 7.63 7.63 0 7.63 6.69
10-10-27 7.61 7.61 7.61 0 7.61 6.67
10-10-26 7.67 7.67 7.67 0 7.67 6.72
10-10-25 7.68 7.68 7.68 0 7.68 6.73
10-10-22 7.63 7.63 7.63 0 7.63 6.69
Date Open High Low Vol Cls adjCls
10-10-21 7.60 7.60 7.60 0 7.60 6.66
10-10-20 7.60 7.60 7.60 0 7.60 6.66
10-10-19 7.60 7.60 7.60 0 7.60 6.66
10-10-18 7.68 7.68 7.68 0 7.68 6.73
10-10-15 7.65 7.65 7.65 0 7.65 6.71
10-10-14 7.66 7.66 7.66 0 7.66 6.71
10-10-13 7.64 7.64 7.64 0 7.64 6.70
10-10-12 7.58 7.58 7.58 0 7.58 6.64
10-10-11 7.60 7.60 7.60 0 7.60 6.66
Date Open High Low Vol Cls adjCls
10-10-08 7.59 7.59 7.59 0 7.59 6.65
10-10-07 7.57 7.57 7.57 0 7.57 6.64
10-10-06 7.59 7.59 7.59 0 7.59 6.65
10-10-05 7.58 7.58 7.58 0 7.58 6.64
10-10-04 7.51 7.51 7.51 0 7.51 6.58
10-10-01 7.48 7.48 7.48 0 7.48 6.56
10-09-30 7.48 7.48 7.48 0 7.48 6.56
10-09-29 7.45 7.45 7.45 0 7.45 6.53
10-09-28 7.42 7.42 7.42 0 7.42 6.50
Date Open High Low Vol Cls adjCls
10-09-27 7.41 7.41 7.41 0 7.41 6.50
10-09-24 7.45 7.45 7.45 0 7.45 6.53
10-09-23 7.40 7.40 7.40 0 7.40 6.49
10-09-22 7.42 7.42 7.42 0 7.42 6.50
10-09-21 7.43 7.43 7.43 0 7.43 6.51
10-09-20 7.41 7.41 7.41 0 7.41 6.50
10-09-17 7.35 7.35 7.35 0 7.35 6.44
10-09-16 7.35 7.35 7.35 0 7.35 6.44
10-09-15 7.35 7.35 7.35 0 7.35 6.44
Date Open High Low Vol Cls adjCls
10-09-14 7.35 7.35 7.35 0 7.35 6.44
10-09-13 7.32 7.32 7.32 0 7.32 6.42
10-09-10 7.27 7.27 7.27 0 7.27 6.37
10-09-09 7.27 7.27 7.27 0 7.27 6.37
10-09-08 7.24 7.24 7.24 0 7.24 6.35
10-09-07 7.19 7.19 7.19 0 7.19 6.30
10-09-03 7.23 7.23 7.23 0 7.23 6.34
10-09-02 7.20 7.20 7.20 0 7.20 6.31
10-09-01 7.17 7.17 7.17 0 7.17 6.28
Date Open High Low Vol Cls adjCls
10-08-31 7.07 7.07 7.07 0 7.07 6.20
10-08-30 7.03 7.03 7.03 0 7.03 6.16
10-08-27 7.06 7.06 7.06 0 7.06 6.19
10-08-26 7.02 7.02 7.02 0 7.02 6.15
10-08-25 7.01 7.01 7.01 0 7.01 6.14
10-08-24 7.07 7.07 7.07 0 7.07 6.20
10-08-23 7.15 7.15 7.15 0 7.15 6.27
10-08-20 7.15 7.15 7.15 0 7.15 6.27
10-08-19 7.16 7.16 7.16 0 7.16 6.28
Date Open High Low Vol Cls adjCls
10-08-18 7.15 7.15 7.15 0 7.15 6.27
10-08-17 7.17 7.17 7.17 0 7.17 6.28
10-08-16 7.14 7.14 7.14 0 7.14 6.26
10-08-13 7.08 7.08 7.08 0 7.08 6.21
10-08-12 7.08 7.08 7.08 0 7.08 6.21
10-08-11 7.11 7.11 7.11 0 7.11 6.23
10-08-10 7.24 7.24 7.24 0 7.24 6.35
10-08-09 7.28 7.28 7.28 0 7.28 6.38
10-08-06 7.30 7.30 7.30 0 7.30 6.40
Date Open High Low Vol Cls adjCls
10-08-05 7.27 7.27 7.27 0 7.27 6.37
10-08-04 7.28 7.28 7.28 0 7.28 6.38
10-08-03 7.25 7.25 7.25 0 7.25 6.35
10-08-02 7.28 7.28 7.28 0 7.28 6.38
10-07-30 7.19 7.19 7.19 0 7.19 6.30
10-07-29 7.18 7.18 7.18 0 7.18 6.29
10-07-28 7.13 7.13 7.13 0 7.13 6.25
10-07-27 7.13 7.13 7.13 0 7.13 6.25
10-07-26 7.09 7.09 7.09 0 7.09 6.21
Date Open High Low Vol Cls adjCls
10-07-23 7.04 7.04 7.04 0 7.04 6.17
10-07-22 7.00 7.00 7.00 0 7.00 6.14
10-07-21 6.90 6.90 6.90 0 6.90 6.05
10-07-20 6.91 6.91 6.91 0 6.91 6.06
10-07-19 6.91 6.91 6.91 0 6.91 6.06
10-07-16 6.90 6.90 6.90 0 6.90 6.05
10-07-15 6.99 6.99 6.99 0 6.99 6.13
10-07-14 7.00 7.00 7.00 0 7.00 6.14
10-07-13 7.01 7.01 7.01 0 7.01 6.14
Date Open High Low Vol Cls adjCls
10-07-12 6.96 6.96 6.96 0 6.96 6.10
10-07-09 6.94 6.94 6.94 0 6.94 6.08
10-07-08 6.92 6.92 6.92 0 6.92 6.07
10-07-07 6.90 6.90 6.90 0 6.90 6.05
10-07-06 6.84 6.84 6.84 0 6.84 6.00
10-07-02 6.78 6.78 6.78 0 6.78 5.94
10-07-01 6.77 6.77 6.77 0 6.77 5.93
10-06-30 6.80 6.80 6.80 0 6.80 5.96
10-06-29 6.87 6.87 6.87 0 6.87 6.02
Date Open High Low Vol Cls adjCls
10-06-28 7.03 7.03 7.03 0 7.03 6.16
10-06-25 7.07 7.07 7.07 0 7.07 6.20
10-06-24 7.06 7.06 7.06 0 7.06 6.19
10-06-23 7.14 7.14 7.14 0 7.14 6.26
10-06-22 7.12 7.12 7.12 0 7.12 6.24
10-06-21 7.24 7.24 7.24 0 7.24 6.35
10-06-18 7.14 7.14 7.14 0 7.14 6.26
10-06-17 7.14 7.14 7.14 0 7.14 6.26
10-06-16 7.09 7.09 7.09 0 7.09 6.21
Date Open High Low Vol Cls adjCls
10-06-15 7.12 7.12 7.12 0 7.12 6.24
10-06-14 7.03 7.03 7.03 0 7.03 6.16
10-06-11 6.95 6.95 6.95 0 6.95 6.09
10-06-10 6.96 6.96 6.96 0 6.96 6.10
10-06-09 6.87 6.87 6.87 0 6.87 6.02
10-06-08 6.88 6.88 6.88 0 6.88 6.03
10-06-07 6.82 6.82 6.82 0 6.82 5.98
10-06-04 6.87 6.87 6.87 0 6.87 6.02
10-06-03 7.00 7.00 7.00 0 7.00 6.14
Date Open High Low Vol Cls adjCls
10-06-02 7.04 7.04 7.04 0 7.04 6.17
10-06-01 6.88 6.88 6.88 0 6.88 6.03
10-05-28 6.95 6.95 6.95 0 6.95 6.09
10-05-27 6.97 6.97 6.97 0 6.97 6.11
10-05-26 6.82 6.82 6.82 0 6.82 5.98
10-05-25 6.73 6.73 6.73 0 6.73 5.90
10-05-24 6.91 6.91 6.91 0 6.91 6.06
10-05-21 7.03 7.03 7.03 0 7.03 6.16
10-05-20 6.97 6.97 6.97 0 6.97 6.11
Date Open High Low Vol Cls adjCls
10-05-19 7.16 7.16 7.16 0 7.16 6.28
10-05-18 7.26 7.26 7.26 0 7.26 6.36
10-05-17 7.28 7.28 7.28 0 7.28 6.38
10-05-14 7.38 7.38 7.38 0 7.38 6.47
10-05-13 7.43 7.43 7.43 0 7.43 6.51
10-05-12 7.47 7.47 7.47 0 7.47 6.55
10-05-11 7.39 7.39 7.39 0 7.39 6.48
10-05-10 7.50 7.50 7.50 0 7.50 6.57
10-05-07 7.32 7.32 7.32 0 7.32 6.42
Date Open High Low Vol Cls adjCls
10-05-06 7.35 7.35 7.35 0 7.35 6.44
10-05-05 7.48 7.48 7.48 0 7.48 6.56
10-05-04 7.54 7.54 7.54 0 7.54 6.61
10-05-03 7.67 7.67 7.67 0 7.67 6.72
10-04-30 7.67 7.67 7.67 0 7.67 6.72
10-04-29 7.69 7.69 7.69 0 7.69 6.73
10-04-28 7.62 7.62 7.62 0 7.62 6.67
10-04-27 7.64 7.64 7.64 0 7.64 6.69
10-04-26 7.75 7.75 7.75 0 7.75 6.78
Date Open High Low Vol Cls adjCls
10-04-23 7.72 7.72 7.72 0 7.72 6.76
10-04-22 7.69 7.69 7.69 0 7.69 6.73
10-04-21 7.68 7.68 7.68 0 7.68 6.72
10-04-20 7.68 7.68 7.68 0 7.68 6.72
10-04-19 7.64 7.64 7.64 0 7.64 6.69
10-04-16 7.72 7.72 7.72 0 7.72 6.76
10-04-15 7.80 7.80 7.80 0 7.80 6.83
10-04-14 7.82 7.82 7.82 0 7.82 6.84
10-04-13 7.79 7.79 7.79 0 7.79 6.82
Date Open High Low Vol Cls adjCls
10-04-12 7.80 7.80 7.80 0 7.80 6.83
10-04-09 7.73 7.73 7.73 0 7.73 6.77
10-04-08 7.70 7.70 7.70 0 7.70 6.74
10-04-07 7.68 7.68 7.68 0 7.68 6.72
10-04-06 7.67 7.67 7.67 0 7.67 6.71
10-04-05 7.65 7.65 7.65 0 7.65 6.70
10-04-01 7.61 7.61 7.61 0 7.61 6.66
10-03-31 7.55 7.55 7.55 0 7.55 6.61
10-03-30 7.56 7.56 7.56 0 7.56 6.62
Date Open High Low Vol Cls adjCls
10-03-29 7.47 7.47 7.47 0 7.47 6.54
10-03-26 7.40 7.40 7.40 0 7.40 6.48
10-03-25 7.37 7.37 7.37 0 7.37 6.45
10-03-24 7.33 7.33 7.33 0 7.33 6.42
10-03-23 7.39 7.39 7.39 0 7.39 6.47
10-03-22 7.33 7.33 7.33 0 7.33 6.42
10-03-19 7.28 7.28 7.28 0 7.28 6.37
10-03-18 7.31 7.31 7.31 0 7.31 6.40
10-03-17 7.30 7.30 7.30 0 7.30 6.39
Date Open High Low Vol Cls adjCls
10-03-16 7.23 7.23 7.23 0 7.23 6.33
10-03-15 7.16 7.16 7.16 0 7.16 6.27
10-03-12 7.16 7.16 7.16 0 7.16 6.27
10-03-11 7.16 7.16 7.16 0 7.16 6.27
10-03-10 7.14 7.14 7.14 0 7.14 6.25
10-03-09 7.08 7.08 7.08 0 7.08 6.20
10-03-08 7.08 7.08 7.08 0 7.08 6.20
10-03-05 6.99 6.99 6.99 0 6.99 6.12
10-03-04 6.94 6.94 6.94 0 6.94 6.07
Date Open High Low Vol Cls adjCls
10-03-03 6.93 6.93 6.93 0 6.93 6.06
10-03-02 6.88 6.88 6.88 0 6.88 6.02
10-03-01 6.84 6.84 6.84 0 6.84 5.99
10-02-26 6.81 6.81 6.81 0 6.81 5.96
10-02-25 6.80 6.80 6.80 0 6.80 5.95
10-02-24 6.84 6.84 6.84 0 6.84 5.99
10-02-23 6.81 6.81 6.81 0 6.81 5.96
10-02-22 6.90 6.90 6.90 0 6.90 6.04
10-02-19 6.90 6.90 6.90 0 6.90 6.04
Date Open High Low Vol Cls adjCls
10-02-18 6.94 6.94 6.94 0 6.94 6.07
10-02-17 6.92 6.92 6.92 0 6.92 6.06
10-02-16 6.92 6.92 6.92 0 6.92 6.06
10-02-12 6.87 6.87 6.87 0 6.87 6.01
10-02-11 6.89 6.89 6.89 0 6.89 6.03
10-02-10 6.82 6.82 6.82 0 6.82 5.97
10-02-09 6.82 6.82 6.82 0 6.82 5.97
10-02-08 6.79 6.79 6.79 0 6.79 5.94
10-02-05 6.85 6.85 6.85 0 6.85 5.99
Date Open High Low Vol Cls adjCls
10-02-04 6.88 6.88 6.88 0 6.88 6.02
10-02-03 6.98 6.98 6.98 0 6.98 6.11
10-02-02 6.91 6.91 6.91 0 6.91 6.05
10-02-01 6.87 6.87 6.87 0 6.87 6.01
10-01-29 6.77 6.77 6.77 0 6.77 5.92
10-01-28 6.81 6.81 6.81 0 6.81 5.96
10-01-27 6.81 6.81 6.81 0 6.81 5.96
10-01-26 6.82 6.82 6.82 0 6.82 5.97
10-01-25 6.87 6.87 6.87 0 6.87 6.01
Date Open High Low Vol Cls adjCls
10-01-22 6.82 6.82 6.82 0 6.82 5.97
10-01-21 6.86 6.86 6.86 0 6.86 6.00
10-01-20 6.95 6.95 6.95 0 6.95 6.08
10-01-19 7.03 7.03 7.03 0 7.03 6.15
10-01-15 6.95 6.95 6.95 0 6.95 6.08
10-01-14 6.98 6.98 6.98 0 6.98 6.11
10-01-13 6.99 6.99 6.99 0 6.99 6.12
10-01-12 6.97 6.97 6.97 0 6.97 6.10
10-01-11 7.03 7.03 7.03 0 7.03 6.15
Date Open High Low Vol Cls adjCls
10-01-08 6.98 6.98 6.98 0 6.98 6.11
10-01-07 6.96 6.96 6.96 0 6.96 6.09
10-01-06 6.93 6.93 6.93 0 6.93 6.06
10-01-05 6.86 6.86 6.86 0 6.86 6.00
10-01-04 6.81 6.81 6.81 0 6.81 5.96
09-12-31 6.70 6.70 6.70 0 6.70 5.86
09-12-30 6.71 6.71 6.71 0 6.71 5.87
09-12-29 6.72 6.72 6.72 0 6.72 5.88
09-12-28 6.75 6.75 6.75 0 6.75 5.91
Date Open High Low Vol Cls adjCls
09-12-24 6.71 6.71 6.71 0 6.71 5.87
09-12-23 6.71 6.71 6.71 0 6.71 5.87
09-12-22 6.73 6.73 6.73 0 6.73 5.89
09-12-21 6.76 6.76 6.76 0 6.76 5.92
09-12-18 6.75 6.75 6.75 0 6.75 5.91
09-12-17 6.74 6.74 6.74 0 6.74 5.90
09-12-16 6.77 6.77 6.77 0 6.77 5.92
09-12-15 6.88 6.88 6.88 0 6.88 6.02
09-12-14 6.94 6.94 6.94 0 6.94 6.07
Date Open High Low Vol Cls adjCls
09-12-11 6.56 6.56 6.56 0 6.56 5.74
09-12-10 6.57 6.57 6.57 0 6.57 5.75
09-12-09 6.42 6.42 6.42 0 6.42 5.62
09-12-08 6.58 6.58 6.58 0 6.58 5.76
09-12-07 6.68 6.68 6.68 0 6.68 5.85
09-12-04 6.78 6.78 6.78 0 6.78 5.93
09-12-03 6.77 6.77 6.77 0 6.77 5.92
09-12-02 6.80 6.80 6.80 0 6.80 5.95
09-12-01 6.77 6.77 6.77 0 6.77 5.92
Date Open High Low Vol Cls adjCls
09-11-30 6.70 6.70 6.70 0 6.70 5.86
09-11-27 6.82 6.82 6.82 0 6.82 5.97
09-11-25 7.06 7.06 7.06 0 7.06 6.18
09-11-24 7.02 7.02 7.02 0 7.02 6.14
09-11-23 7.06 7.06 7.06 0 7.06 6.18
09-11-20 7.01 7.01 7.01 0 7.01 6.14
09-11-19 7.02 7.02 7.02 0 7.02 6.14
09-11-18 7.08 7.08 7.08 0 7.08 6.20
09-11-17 7.09 7.09 7.09 0 7.09 6.21
Date Open High Low Vol Cls adjCls
09-11-16 7.15 7.15 7.15 0 7.15 6.26
09-11-13 7.09 7.09 7.09 0 7.09 6.21
09-11-12 7.05 7.05 7.05 0 7.05 6.17
09-11-11 7.14 7.14 7.14 0 7.14 6.25
09-11-10 7.09 7.09 7.09 0 7.09 6.21
09-11-09 7.11 7.11 7.11 0 7.11 6.22
09-11-06 7.03 7.03 7.03 0 7.03 6.15
09-11-05 7.01 7.01 7.01 0 7.01 6.14
09-11-04 6.97 6.97 6.97 0 6.97 6.10
Date Open High Low Vol Cls adjCls
09-11-03 6.94 6.94 6.94 0 6.94 6.07
09-11-02 6.98 6.98 6.98 0 6.98 6.11
09-10-30 7.06 7.06 7.06 0 7.06 6.18
09-10-29 7.17 7.17 7.17 0 7.17 6.28
09-10-28 7.13 7.13 7.13 0 7.13 6.24
09-10-27 7.32 7.32 7.32 0 7.32 6.41
09-10-26 7.37 7.37 7.37 0 7.37 6.45
09-10-23 7.37 7.37 7.37 0 7.37 6.45
09-10-22 7.43 7.43 7.43 0 7.43 6.50
Date Open High Low Vol Cls adjCls
09-10-21 7.39 7.39 7.39 0 7.39 6.47
09-10-20 7.47 7.47 7.47 0 7.47 6.54
09-10-19 7.49 7.49 7.49 0 7.49 6.56
09-10-16 7.43 7.43 7.43 0 7.43 6.50
09-10-15 7.48 7.48 7.48 0 7.48 6.55
09-10-14 7.52 7.52 7.52 0 7.52 6.58
09-10-13 7.34 7.34 7.34 0 7.34 6.42
09-10-12 7.40 7.40 7.40 0 7.40 6.48
09-10-09 7.39 7.39 7.39 0 7.39 6.47
Date Open High Low Vol Cls adjCls
09-10-08 7.40 7.40 7.40 0 7.40 6.48
09-10-07 7.35 7.35 7.35 0 7.35 6.43
09-10-06 7.36 7.36 7.36 0 7.36 6.44
09-10-05 7.24 7.24 7.24 0 7.24 6.34
09-10-02 7.15 7.15 7.15 0 7.15 6.26
09-10-01 7.16 7.16 7.16 0 7.16 6.27
09-09-30 7.22 7.22 7.22 0 7.22 6.32
09-09-29 7.19 7.19 7.19 0 7.19 6.29
09-09-28 7.22 7.22 7.22 0 7.22 6.32
Date Open High Low Vol Cls adjCls
09-09-25 7.25 7.25 7.25 0 7.25 6.35
09-09-24 7.23 7.23 7.23 0 7.23 6.33
09-09-23 7.26 7.26 7.26 0 7.26 6.35
09-09-22 7.21 7.21 7.21 0 7.21 6.31
09-09-21 7.17 7.17 7.17 0 7.17 6.28
09-09-18 7.20 7.20 7.20 0 7.20 6.30
09-09-17 7.16 7.16 7.16 0 7.16 6.27
09-09-16 7.08 7.08 7.08 0 7.08 6.20
09-09-15 6.94 6.94 6.94 0 6.94 6.07
Date Open High Low Vol Cls adjCls
09-09-14 6.88 6.88 6.88 0 6.88 6.02
09-09-11 6.94 6.94 6.94 0 6.94 6.07
09-09-10 6.93 6.93 6.93 0 6.93 6.06
09-09-09 6.81 6.81 6.81 0 6.81 5.96
09-09-08 6.75 6.75 6.75 0 6.75 5.91
09-09-04 6.68 6.68 6.68 0 6.68 5.85
09-09-03 6.63 6.63 6.63 0 6.63 5.80
09-09-02 6.52 6.52 6.52 0 6.52 5.71
09-09-01 6.52 6.52 6.52 0 6.52 5.71
Date Open High Low Vol Cls adjCls
09-08-31 6.62 6.62 6.62 0 6.62 5.79
09-08-28 6.57 6.57 6.57 0 6.57 5.75
09-08-27 6.56 6.56 6.56 0 6.56 5.74
09-08-26 6.52 6.52 6.52 0 6.52 5.71
09-08-25 6.47 6.47 6.47 0 6.47 5.66
09-08-24 6.44 6.44 6.44 0 6.44 5.64
09-08-21 6.33 6.33 6.33 0 6.33 5.54
09-08-20 6.28 6.28 6.28 0 6.28 5.50
09-08-19 6.25 6.25 6.25 0 6.25 5.47
Date Open High Low Vol Cls adjCls
09-08-18 6.28 6.28 6.28 0 6.28 5.50
09-08-17 6.20 6.20 6.20 0 6.20 5.43
09-08-14 6.40 6.40 6.40 0 6.40 5.60
09-08-13 6.45 6.45 6.45 0 6.45 5.64
09-08-12 6.38 6.38 6.38 0 6.38 5.58
09-08-11 6.39 6.39 6.39 0 6.39 5.59
09-08-10 6.38 6.38 6.38 0 6.38 5.58
09-08-07 6.38 6.38 6.38 0 6.38 5.58
09-08-06 6.35 6.35 6.35 0 6.35 5.56
Date Open High Low Vol Cls adjCls
09-08-05 6.34 6.34 6.34 0 6.34 5.55
09-08-04 6.35 6.35 6.35 0 6.35 5.56
09-08-03 6.42 6.42 6.42 0 6.42 5.62
09-07-31 6.28 6.28 6.28 0 6.28 5.50
09-07-30 6.26 6.26 6.26 0 6.26 5.48
09-07-29 6.20 6.20 6.20 0 6.20 5.43
09-07-28 6.23 6.23 6.23 0 6.23 5.45
09-07-27 6.26 6.26 6.26 0 6.26 5.48
09-07-24 6.21 6.21 6.21 0 6.21 5.43
Date Open High Low Vol Cls adjCls
09-07-23 6.21 6.21 6.21 0 6.21 5.43
09-07-22 6.17 6.17 6.17 0 6.17 5.40
09-07-21 6.16 6.16 6.16 0 6.16 5.39
09-07-20 6.09 6.09 6.09 0 6.09 5.33
09-07-17 5.99 5.99 5.99 0 5.99 5.24
09-07-16 5.99 5.99 5.99 0 5.99 5.24
09-07-15 5.93 5.93 5.93 0 5.93 5.19
09-07-14 5.74 5.74 5.74 0 5.74 5.02
09-07-13 5.59 5.59 5.59 0 5.59 4.89
Date Open High Low Vol Cls adjCls
09-07-10 5.69 5.69 5.69 0 5.69 4.98
09-07-09 5.73 5.73 5.73 0 5.73 5.01
09-07-08 5.72 5.72 5.72 0 5.72 5.01
09-07-07 5.87 5.87 5.87 0 5.87 5.14
09-07-06 5.90 5.90 5.90 0 5.90 5.16
09-07-02 6.04 6.04 6.04 0 6.04 5.29
09-07-01 5.99 5.99 5.99 0 5.99 5.24
09-06-30 5.94 5.94 5.94 0 5.94 5.20
09-06-29 5.93 5.93 5.93 0 5.93 5.19
Date Open High Low Vol Cls adjCls
09-06-26 5.95 5.95 5.95 0 5.95 5.21
09-06-25 5.96 5.96 5.96 0 5.96 5.22
09-06-24 5.94 5.94 5.94 0 5.94 5.20
09-06-23 5.87 5.87 5.87 0 5.87 5.14
09-06-22 6.01 6.01 6.01 0 6.01 5.26
09-06-19 6.10 6.10 6.10 0 6.10 5.34
09-06-18 6.08 6.08 6.08 0 6.08 5.32
09-06-17 6.18 6.18 6.18 0 6.18 5.41
09-06-16 6.23 6.23 6.23 0 6.23 5.45
Date Open High Low Vol Cls adjCls
09-06-15 6.29 6.29 6.29 0 6.29 5.50
09-06-12 6.32 6.32 6.32 0 6.32 5.53
09-06-11 6.33 6.33 6.33 0 6.33 5.54
09-06-10 6.32 6.32 6.32 0 6.32 5.53
09-06-09 6.22 6.22 6.22 0 6.22 5.44
09-06-08 6.16 6.16 6.16 0 6.16 5.39
09-06-05 6.27 6.27 6.27 0 6.27 5.49
09-06-04 6.29 6.29 6.29 0 6.29 5.50
09-06-03 6.21 6.21 6.21 0 6.21 5.43
Date Open High Low Vol Cls adjCls
09-06-02 6.22 6.22 6.22 0 6.22 5.44
09-06-01 6.07 6.07 6.07 0 6.07 5.31
09-05-29 5.85 5.85 5.85 0 5.85 5.12
09-05-28 5.79 5.79 5.79 0 5.79 5.07
09-05-27 5.76 5.76 5.76 0 5.76 5.04
09-05-26 5.79 5.79 5.79 0 5.79 5.07
09-05-22 5.85 5.85 5.85 0 5.85 5.12
09-05-21 5.82 5.82 5.82 0 5.82 5.09
09-05-20 5.87 5.87 5.87 0 5.87 5.14
Date Open High Low Vol Cls adjCls
09-05-19 5.83 5.83 5.83 0 5.83 5.10
09-05-18 5.76 5.76 5.76 0 5.76 5.04
09-05-15 5.66 5.66 5.66 0 5.66 4.95
09-05-14 5.67 5.67 5.67 0 5.67 4.96
09-05-13 5.69 5.69 5.69 0 5.69 4.98
09-05-12 5.73 5.73 5.73 0 5.73 5.01
09-05-11 5.63 5.63 5.63 0 5.63 4.93
09-05-08 5.69 5.69 5.69 0 5.69 4.98
09-05-07 5.62 5.62 5.62 0 5.62 4.92
Date Open High Low Vol Cls adjCls
09-05-06 5.57 5.57 5.57 0 5.57 4.87
09-05-05 5.46 5.46 5.46 0 5.46 4.78
09-05-04 5.42 5.42 5.42 0 5.42 4.74
09-05-01 5.25 5.25 5.25 0 5.25 4.59
09-04-30 5.22 5.22 5.22 0 5.22 4.57
09-04-29 5.17 5.17 5.17 0 5.17 4.52
09-04-28 5.11 5.11 5.11 0 5.11 4.47
09-04-27 5.14 5.14 5.14 0 5.14 4.50
09-04-24 5.21 5.21 5.21 0 5.21 4.56
Date Open High Low Vol Cls adjCls
09-04-23 5.18 5.18 5.18 0 5.18 4.53
09-04-22 5.17 5.17 5.17 0 5.17 4.52
09-04-21 5.10 5.10 5.10 0 5.10 4.46
09-04-20 5.16 5.16 5.16 0 5.16 4.52
09-04-17 5.28 5.28 5.28 0 5.28 4.62
09-04-16 5.29 5.29 5.29 0 5.29 4.63
09-04-15 5.14 5.14 5.14 0 5.14 4.50
09-04-14 5.05 5.05 5.05 0 5.05 4.42
09-04-13 5.07 5.07 5.07 0 5.07 4.44
Date Open High Low Vol Cls adjCls
09-04-09 4.99 4.99 4.99 0 4.99 4.37
09-04-08 4.95 4.95 4.95 0 4.95 4.33
09-04-07 4.92 4.92 4.92 0 4.92 4.31
09-04-06 4.89 4.89 4.89 0 4.89 4.28
09-04-03 4.73 4.73 4.73 0 4.73 4.14
09-04-02 4.73 4.73 4.73 0 4.73 4.14
09-04-01 4.67 4.67 4.67 0 4.67 4.09
09-03-31 4.64 4.64 4.64 0 4.64 4.06
09-03-30 4.55 4.55 4.55 0 4.55 3.98
Date Open High Low Vol Cls adjCls
09-03-27 4.69 4.69 4.69 0 4.69 4.10
09-03-26 4.76 4.76 4.76 0 4.76 4.17
09-03-25 4.70 4.70 4.70 0 4.70 4.11
09-03-24 4.70 4.70 4.70 0 4.70 4.11
09-03-23 4.63 4.63 4.63 0 4.63 4.05
09-03-20 4.41 4.41 4.41 0 4.41 3.86
09-03-19 4.42 4.42 4.42 0 4.42 3.87
09-03-18 4.39 4.39 4.39 0 4.39 3.84
09-03-17 4.35 4.35 4.35 0 4.35 3.81
Date Open High Low Vol Cls adjCls
09-03-16 4.31 4.31 4.31 0 4.31 3.77
09-03-13 4.32 4.32 4.32 0 4.32 3.78
09-03-12 4.28 4.28 4.28 0 4.28 3.75
09-03-11 4.23 4.23 4.23 0 4.23 3.70
09-03-10 4.28 4.28 4.28 0 4.28 3.75
09-03-09 4.39 4.39 4.39 0 4.39 3.84
09-03-06 4.29 4.29 4.29 0 4.29 3.75
09-03-05 4.29 4.29 4.29 0 4.29 3.75
09-03-04 4.33 4.33 4.33 0 4.33 3.79
Date Open High Low Vol Cls adjCls
09-03-03 4.26 4.26 4.26 0 4.26 3.73
09-03-02 4.30 4.30 4.30 0 4.30 3.76
09-02-27 4.33 4.33 4.33 0 4.33 3.79
09-02-26 4.38 4.38 4.38 0 4.38 3.83
09-02-25 4.45 4.45 4.45 0 4.45 3.89
09-02-24 4.48 4.48 4.48 0 4.48 3.92
09-02-23 4.50 4.50 4.50 0 4.50 3.94
09-02-20 4.48 4.48 4.48 0 4.48 3.92
09-02-19 4.51 4.51 4.51 0 4.51 3.95
Date Open High Low Vol Cls adjCls
09-02-18 4.49 4.49 4.49 0 4.49 3.93
09-02-17 4.56 4.56 4.56 0 4.56 3.99
09-02-13 4.63 4.63 4.63 0 4.63 4.05
09-02-12 4.63 4.63 4.63 0 4.63 4.05
09-02-11 4.64 4.64 4.64 0 4.64 4.06
09-02-10 4.48 4.48 4.48 0 4.48 3.92
09-02-09 4.57 4.57 4.57 0 4.57 4.00
09-02-06 4.55 4.55 4.55 0 4.55 3.98
09-02-05 4.47 4.47 4.47 0 4.47 3.91
Date Open High Low Vol Cls adjCls
09-02-04 4.45 4.45 4.45 0 4.45 3.89
09-02-03 4.44 4.44 4.44 0 4.44 3.89
09-02-02 4.48 4.48 4.48 0 4.48 3.92
09-01-30 4.56 4.56 4.56 0 4.56 3.99
09-01-29 4.56 4.56 4.56 0 4.56 3.99
09-01-28 4.71 4.71 4.71 0 4.71 4.12
09-01-27 4.70 4.70 4.70 0 4.70 4.11
09-01-26 4.55 4.55 4.55 0 4.55 3.98
09-01-23 4.47 4.47 4.47 0 4.47 3.91
Date Open High Low Vol Cls adjCls
09-01-22 4.34 4.34 4.34 0 4.34 3.80
09-01-21 4.37 4.37 4.37 0 4.37 3.82
09-01-20 4.40 4.40 4.40 0 4.40 3.85
09-01-16 4.89 4.89 4.89 0 4.89 4.28
09-01-15 4.87 4.87 4.87 0 4.87 4.26
09-01-14 5.01 5.01 5.01 0 5.01 4.38
09-01-13 5.20 5.20 5.20 0 5.20 4.55
09-01-12 5.24 5.24 5.24 0 5.24 4.59
09-01-09 5.36 5.36 5.36 0 5.36 4.69
Date Open High Low Vol Cls adjCls
09-01-08 5.49 5.49 5.49 0 5.49 4.80
09-01-07 5.49 5.49 5.49 0 5.49 4.80
09-01-06 5.57 5.57 5.57 0 5.57 4.87
09-01-05 5.58 5.58 5.58 0 5.58 4.88
09-01-02 5.66 5.66 5.66 0 5.66 4.95
08-12-31 5.61 5.61 5.61 0 5.61 4.91
08-12-30 5.66 5.66 5.66 0 5.66 4.95
08-12-29 5.46 5.46 5.46 0 5.46 4.78
08-12-26 5.48 5.48 5.48 0 5.48 4.80
Date Open High Low Vol Cls adjCls
08-12-24 5.43 5.43 5.43 0 5.43 4.75
08-12-23 5.55 5.55 5.55 0 5.55 4.86
08-12-22 5.60 5.60 5.60 0 5.60 4.90
08-12-19 5.80 5.80 5.80 0 5.80 5.08
08-12-18 5.78 5.78 5.78 0 5.78 5.06
08-12-17 5.83 5.83 5.83 0 5.83 5.10
08-12-16 5.93 5.93 5.93 0 5.93 5.19
08-12-15 6.07 6.07 6.07 0 6.07 5.31
08-12-12 6.09 6.09 6.09 0 6.09 5.33
Date Open High Low Vol Cls adjCls
08-12-11 6.01 6.01 6.01 0 6.01 5.26
08-12-10 6.12 6.12 6.12 0 6.12 5.36
08-12-09 6.02 6.02 6.02 0 6.02 5.27
08-12-08 6.18 6.18 6.18 0 6.18 5.41
08-12-05 6.13 6.13 6.13 0 6.13 5.36
08-12-04 6.04 6.04 6.04 0 6.04 5.29
08-12-03 6.06 6.06 6.06 0 6.06 5.30
08-12-02 6.09 6.09 6.09 0 6.09 5.33
08-12-01 5.95 5.95 5.95 0 5.95 5.21
Date Open High Low Vol Cls adjCls
08-11-28 6.05 6.05 6.05 0 6.05 5.29
08-11-26 6.02 6.02 6.02 0 6.02 5.27
08-11-25 6.00 6.00 6.00 0 6.00 5.25
08-11-24 5.96 5.96 5.96 0 5.96 5.22
08-11-21 5.95 5.95 5.95 0 5.95 5.21
08-11-20 5.76 5.76 5.76 0 5.76 5.04
08-11-19 5.88 5.88 5.88 0 5.88 5.15
08-11-18 6.01 6.01 6.01 0 6.01 5.26
08-11-17 6.00 6.00 6.00 0 6.00 5.25
Date Open High Low Vol Cls adjCls
08-11-14 6.21 6.21 6.21 0 6.21 5.43
08-11-13 6.38 6.38 6.38 0 6.38 5.58
08-11-12 6.34 6.34 6.34 0 6.34 5.55
08-11-11 6.61 6.61 6.61 0 6.61 5.78
08-11-10 6.89 6.89 6.89 0 6.89 6.03
08-11-07 7.31 7.31 7.31 0 7.31 6.40
08-11-06 7.13 7.13 7.13 0 7.13 6.24
08-11-05 7.20 7.20 7.20 0 7.20 6.30
08-11-04 7.38 7.38 7.38 0 7.38 6.46
Date Open High Low Vol Cls adjCls
08-11-03 7.16 7.16 7.16 0 7.16 6.27
08-10-31 7.05 7.05 7.05 0 7.05 6.17
08-10-30 6.75 6.75 6.75 0 6.75 5.91
08-10-29 6.58 6.58 6.58 0 6.58 5.76
08-10-28 6.78 6.78 6.78 0 6.78 5.93
08-10-27 6.46 6.46 6.46 0 6.46 5.65
08-10-24 6.97 6.97 6.97 0 6.97 6.10
08-10-23 7.24 7.24 7.24 0 7.24 6.34
08-10-22 7.34 7.34 7.34 0 7.34 6.42
Date Open High Low Vol Cls adjCls
08-10-21 7.66 7.66 7.66 0 7.66 6.70
08-10-20 7.85 7.85 7.85 0 7.85 6.87
08-10-17 7.65 7.65 7.65 0 7.65 6.70
08-10-16 7.72 7.72 7.72 0 7.72 6.76
08-10-15 7.80 7.80 7.80 0 7.80 6.83
08-10-14 8.45 8.45 8.45 0 8.45 7.40
08-10-13 7.98 7.98 7.98 0 7.98 6.98
08-10-10 7.80 7.80 7.80 0 7.80 6.83
08-10-09 7.62 7.62 7.62 0 7.62 6.67
Date Open High Low Vol Cls adjCls
08-10-08 7.64 7.64 7.64 0 7.64 6.69
08-10-07 7.90 7.90 7.90 0 7.90 6.91
08-10-06 8.41 8.41 8.41 0 8.41 7.36
08-10-03 9.33 9.33 9.33 0 9.33 8.17
08-10-02 9.39 9.39 9.39 0 9.39 8.22
08-10-01 9.61 9.61 9.61 0 9.61 8.41
08-09-30 9.69 9.69 9.69 0 9.69 8.48
08-09-29 9.34 9.34 9.34 0 9.34 8.17
08-09-26 9.46 9.46 9.46 0 9.46 8.28
Date Open High Low Vol Cls adjCls
08-09-25 9.48 9.48 9.48 0 9.48 8.30
08-09-24 9.53 9.53 9.53 0 9.53 8.34
08-09-23 9.68 9.68 9.68 0 9.68 8.47
08-09-22 9.90 9.90 9.90 0 9.90 8.66
08-09-19 9.53 9.53 9.53 0 9.53 8.34
08-09-18 9.34 9.34 9.34 0 9.34 8.17
08-09-17 9.45 9.45 9.45 0 9.45 8.27
08-09-16 9.36 9.36 9.36 0 9.36 8.19
08-09-15 9.31 9.31 9.31 0 9.31 8.15
Date Open High Low Vol Cls adjCls
08-09-12 10.03 10.03 10.03 0 10.03 8.78
08-09-11 10.02 10.02 10.02 0 10.02 8.77
08-09-10 10.24 10.24 10.24 0 10.24 8.96
08-09-09 10.50 10.50 10.50 0 10.50 9.19
08-09-08 10.63 10.63 10.63 0 10.63 9.30
08-09-05 10.87 10.87 10.87 0 10.87 9.51
08-09-04 10.85 10.85 10.85 0 10.85 9.50
08-09-03 10.95 10.95 10.95 0 10.95 9.58
08-09-02 11.05 11.05 11.05 0 11.05 9.67
Date Open High Low Vol Cls adjCls
08-08-29 11.35 11.35 11.35 0 11.35 9.93
08-08-28 11.38 11.38 11.38 0 11.38 9.96
08-08-27 11.36 11.36 11.36 0 11.36 9.94
08-08-26 11.27 11.27 11.27 0 11.27 9.86
08-08-25 11.40 11.40 11.40 0 11.40 9.98
08-08-22 11.57 11.57 11.57 0 11.57 10.13
08-08-21 11.50 11.50 11.50 0 11.50 10.06
08-08-20 11.64 11.64 11.64 0 11.64 10.19
08-08-19 11.69 11.69 11.69 0 11.69 10.23
Date Open High Low Vol Cls adjCls
08-08-18 11.76 11.76 11.76 0 11.76 10.29
08-08-15 11.67 11.67 11.67 0 11.67 10.21
08-08-14 11.73 11.73 11.73 0 11.73 10.27
08-08-13 11.59 11.59 11.59 0 11.59 10.14
08-08-12 11.46 11.46 11.46 0 11.46 10.03
08-08-11 11.69 11.69 11.69 0 11.69 10.23
08-08-08 12.28 12.28 12.28 0 12.28 10.75
08-08-07 12.25 12.25 12.25 0 12.25 10.72
08-08-06 12.45 12.45 12.45 0 12.45 10.90
Date Open High Low Vol Cls adjCls
08-08-05 12.48 12.48 12.48 0 12.48 10.92
08-08-04 12.57 12.57 12.57 0 12.57 11.00
08-08-01 12.69 12.69 12.69 0 12.69 11.11
08-07-31 12.78 12.78 12.78 0 12.78 11.18
08-07-30 12.75 12.75 12.75 0 12.75 11.16
08-07-29 12.75 12.75 12.75 0 12.75 11.16
08-07-28 12.82 12.82 12.82 0 12.82 11.22
08-07-25 13.09 13.09 13.09 0 13.09 11.46
08-07-24 13.00 13.00 13.00 0 13.00 11.38
Date Open High Low Vol Cls adjCls
08-07-23 13.06 13.06 13.06 0 13.06 11.43
08-07-22 13.05 13.05 13.05 0 13.05 11.42
08-07-21 13.04 13.04 13.04 0 13.04 11.41
08-07-18 12.92 12.92 12.92 0 12.92 11.31
08-07-17 13.02 13.02 13.02 0 13.02 11.39
08-07-16 13.08 13.08 13.08 0 13.08 11.45
08-07-15 13.21 13.21 13.21 0 13.21 11.56
08-07-14 13.24 13.24 13.24 0 13.24 11.59
08-07-11 13.18 13.18 13.18 0 13.18 11.53
Date Open High Low Vol Cls adjCls
08-07-10 13.20 13.20 13.20 0 13.20 11.55
08-07-09 13.18 13.18 13.18 0 13.18 11.53
08-07-08 13.27 13.27 13.27 0 13.27 11.61
08-07-07 13.22 13.22 13.22 0 13.22 11.57
08-07-03 13.49 13.49 13.49 0 13.49 11.81
08-07-02 13.67 13.67 13.67 0 13.67 11.96
08-07-01 13.59 13.59 13.59 0 13.59 11.89
08-06-30 13.57 13.57 13.57 0 13.57 11.88
08-06-27 13.61 13.61 13.61 0 13.61 11.91
Date Open High Low Vol Cls adjCls
08-06-26 13.50 13.50 13.50 0 13.50 11.81
08-06-25 13.63 13.63 13.63 0 13.63 11.93
08-06-24 13.63 13.63 13.63 0 13.63 11.93
08-06-23 13.74 13.74 13.74 0 13.74 12.02
08-06-20 13.73 13.73 13.73 0 13.73 12.02
08-06-19 13.79 13.79 13.79 0 13.79 12.07
08-06-18 13.88 13.88 13.88 0 13.88 12.15
08-06-17 13.90 13.90 13.90 0 13.90 12.16
08-06-16 14.01 14.01 14.01 0 14.01 12.26
Date Open High Low Vol Cls adjCls
08-06-13 13.99 13.99 13.99 0 13.99 12.24
08-06-12 13.98 13.98 13.98 0 13.98 12.24
08-06-11 13.99 13.99 13.99 0 13.99 12.24
08-06-10 14.05 14.05 14.05 0 14.05 12.30
08-06-09 14.09 14.09 14.09 0 14.09 12.33
08-06-06 14.07 14.07 14.07 0 14.07 12.31
08-06-05 14.25 14.25 14.25 0 14.25 12.47
08-06-04 14.19 14.19 14.19 0 14.19 12.42
08-06-03 14.12 14.12 14.12 0 14.12 12.36
Date Open High Low Vol Cls adjCls
08-06-02 14.13 14.13 14.13 0 14.13 12.37
08-05-30 14.06 14.06 14.06 0 14.06 12.31
08-05-29 14.11 14.11 14.11 0 14.11 12.35
08-05-28 14.00 14.00 14.00 0 14.00 12.25
08-05-27 13.99 13.99 13.99 0 13.99 12.24
08-05-23 14.05 14.05 14.05 0 14.05 12.30
08-05-22 14.09 14.09 14.09 0 14.09 12.33
08-05-21 14.00 14.00 14.00 0 14.00 12.25
08-05-20 14.03 14.03 14.03 0 14.03 12.28
Date Open High Low Vol Cls adjCls
08-05-19 14.02 14.02 14.02 0 14.02 12.27
08-05-16 13.95 13.95 13.95 0 13.95 12.21
08-05-15 13.88 13.88 13.88 0 13.88 12.15
08-05-14 13.85 13.85 13.85 0 13.85 12.12
08-05-13 13.95 13.95 13.95 0 13.95 12.21
08-05-12 13.99 13.99 13.99 0 13.99 12.24
08-05-09 14.05 14.05 14.05 0 14.05 12.30
08-05-08 14.03 14.03 14.03 0 14.03 12.28
08-05-07 14.01 14.01 14.01 0 14.01 12.26
Date Open High Low Vol Cls adjCls
08-05-06 14.10 14.10 14.10 0 14.10 12.34
08-05-05 13.98 13.98 13.98 0 13.98 12.24
08-05-02 14.00 14.00 14.00 0 14.00 12.25
08-05-01 14.01 14.01 14.01 0 14.01 12.26
08-04-30 13.88 13.88 13.88 0 13.88 12.15
08-04-29 13.93 13.93 13.93 0 13.93 12.19
08-04-28 14.01 14.01 14.01 0 14.01 12.26
08-04-25 14.00 14.00 14.00 0 14.00 12.25
08-04-24 14.02 14.02 14.02 0 14.02 12.27
Date Open High Low Vol Cls adjCls
08-04-23 13.99 13.99 13.99 0 13.99 12.24
08-04-22 14.05 14.05 14.05 0 14.05 12.30
08-04-21 14.00 14.00 14.00 0 14.00 12.25
08-04-18 13.78 13.78 13.78 0 13.78 12.06
08-04-17 13.77 13.77 13.77 0 13.77 12.05
08-04-16 13.70 13.70 13.70 0 13.70 11.99
08-04-15 13.60 13.60 13.60 0 13.60 11.90
08-04-14 13.51 13.51 13.51 0 13.51 11.82
08-04-11 13.48 13.48 13.48 0 13.48 11.80
Date Open High Low Vol Cls adjCls
08-04-10 13.50 13.50 13.50 0 13.50 11.81
08-04-09 13.32 13.32 13.32 0 13.32 11.66
08-04-08 13.35 13.35 13.35 0 13.35 11.68
08-04-07 13.34 13.34 13.34 0 13.34 11.67
08-04-04 13.25 13.25 13.25 0 13.25 11.60
08-04-03 13.27 13.27 13.27 0 13.27 11.61
08-04-02 13.16 13.16 13.16 0 13.16 11.52
08-04-01 13.06 13.06 13.06 0 13.06 11.43
08-03-31 12.81 12.81 12.81 0 12.81 11.21
Date Open High Low Vol Cls adjCls
08-03-28 12.85 12.85 12.85 0 12.85 11.25
08-03-27 12.86 12.86 12.86 0 12.86 11.25
08-03-26 12.78 12.78 12.78 0 12.78 11.18
08-03-25 12.72 12.72 12.72 0 12.72 11.13
08-03-24 12.60 12.60 12.60 0 12.60 11.03
08-03-20 12.85 12.85 12.85 0 12.85 11.25
08-03-19 12.94 12.94 12.94 0 12.94 11.32
08-03-18 13.11 13.11 13.11 0 13.11 11.47
08-03-17 12.90 12.90 12.90 0 12.90 11.29
Date Open High Low Vol Cls adjCls
08-03-14 13.41 13.41 13.41 0 13.41 11.74
08-03-13 13.44 13.44 13.44 0 13.44 11.76
08-03-12 13.48 13.48 13.48 0 13.48 11.80
08-03-11 13.50 13.50 13.50 0 13.50 11.81
08-03-10 13.26 13.26 13.26 0 13.26 11.60
08-03-07 13.43 13.43 13.43 0 13.43 11.75
08-03-06 13.41 13.41 13.41 0 13.41 11.74
08-03-05 13.53 13.53 13.53 0 13.53 11.84
08-03-04 13.51 13.51 13.51 0 13.51 11.82
Date Open High Low Vol Cls adjCls
08-03-03 13.37 13.37 13.37 0 13.37 11.70
08-02-29 13.51 13.51 13.51 0 13.51 11.82
08-02-28 13.54 13.54 13.54 0 13.54 11.85
08-02-27 13.48 13.48 13.48 0 13.48 11.80
08-02-26 13.50 13.50 13.50 0 13.50 11.81
08-02-25 13.41 13.41 13.41 0 13.41 11.74
08-02-22 13.21 13.21 13.21 0 13.21 11.56
08-02-21 13.20 13.20 13.20 0 13.20 11.55
08-02-20 13.07 13.07 13.07 0 13.07 11.44
Date Open High Low Vol Cls adjCls
08-02-19 12.98 12.98 12.98 0 12.98 11.36
08-02-15 12.81 12.81 12.81 0 12.81 11.21
08-02-14 12.76 12.76 12.76 0 12.76 11.17
08-02-13 12.60 12.60 12.60 0 12.60 11.03
08-02-12 12.52 12.52 12.52 0 12.52 10.96
08-02-11 12.36 12.36 12.36 0 12.36 10.82
08-02-08 12.56 12.56 12.56 0 12.56 10.99
08-02-07 12.60 12.60 12.60 0 12.60 11.03
08-02-06 12.63 12.63 12.63 0 12.63 11.05
Date Open High Low Vol Cls adjCls
08-02-05 12.71 12.71 12.71 0 12.71 11.12
08-02-04 12.86 12.86 12.86 0 12.86 11.25
08-02-01 12.44 12.44 12.44 0 12.44 10.89
08-01-31 12.42 12.42 12.42 0 12.42 10.87
08-01-30 12.23 12.23 12.23 0 12.23 10.70
08-01-29 12.18 12.18 12.18 0 12.18 10.66
08-01-28 12.15 12.15 12.15 0 12.15 10.63
08-01-25 12.22 12.22 12.22 0 12.22 10.69
08-01-24 12.27 12.27 12.27 0 12.27 10.74
Date Open High Low Vol Cls adjCls
08-01-23 12.38 12.38 12.38 0 12.38 10.83
08-01-22 11.80 11.80 11.80 0 11.80 10.33
08-01-18 13.17 13.17 13.17 0 13.17 11.53
08-01-17 13.15 13.15 13.15 0 13.15 11.51
08-01-16 13.33 13.33 13.33 0 13.33 11.67
08-01-15 13.58 13.58 13.58 0 13.58 11.88
08-01-14 13.53 13.53 13.53 0 13.53 11.84
08-01-11 13.46 13.46 13.46 0 13.46 11.78
08-01-10 13.47 13.47 13.47 0 13.47 11.79
Date Open High Low Vol Cls adjCls
08-01-09 13.46 13.46 13.46 0 13.46 11.78
08-01-08 13.44 13.44 13.44 0 13.44 11.76
08-01-07 13.29 13.29 13.29 0 13.29 11.63
08-01-04 13.16 13.16 13.16 0 13.16 11.52
08-01-03 13.20 13.20 13.20 0 13.20 11.55
08-01-02 13.05 13.05 13.05 0 13.05 11.42
07-12-31 12.89 12.89 12.89 0 12.89 11.28
07-12-28 12.85 12.85 12.85 0 12.85 11.25
07-12-27 12.85 12.85 12.85 0 12.85 11.25
Date Open High Low Vol Cls adjCls
07-12-26 12.86 12.86 12.86 0 12.86 11.25
07-12-24 12.89 12.89 12.89 0 12.89 11.28
07-12-21 12.62 12.62 12.62 0 12.62 11.04
07-12-20 12.59 12.59 12.59 0 12.59 11.02
07-12-19 12.60 12.60 12.60 0 12.60 11.03
07-12-18 12.61 12.61 12.61 0 12.61 11.04
07-12-17 12.57 12.57 12.57 0 12.57 11.00
07-12-14 12.55 12.55 12.55 0 12.55 10.98
07-12-13 12.63 12.63 12.63 0 12.63 11.05
Date Open High Low Vol Cls adjCls
07-12-12 12.55 12.55 12.55 0 12.55 10.98
07-12-11 12.47 12.47 12.47 0 12.47 10.91
07-12-10 12.52 12.52 12.52 0 12.52 10.96
07-12-07 12.49 12.49 12.49 0 12.49 10.93
07-12-06 12.46 12.46 12.46 0 12.46 10.90
07-12-05 12.35 12.35 12.35 0 12.35 10.81
07-12-04 12.17 12.17 12.17 0 12.17 10.65
07-12-03 12.02 12.02 12.02 0 12.02 10.52
07-11-30 12.01 12.01 12.01 0 12.01 10.51
Date Open High Low Vol Cls adjCls
07-11-29 11.95 11.95 11.95 0 11.95 10.46
07-11-28 11.91 11.91 11.91 0 11.91 10.42
07-11-27 11.78 11.78 11.78 0 11.78 10.31
07-11-26 11.85 11.85 11.85 0 11.85 10.37
07-11-23 11.99 11.99 11.99 0 11.99 10.49
07-11-21 12.03 12.03 12.03 0 12.03 10.53
07-11-20 12.12 12.12 12.12 0 12.12 10.61
07-11-19 12.13 12.13 12.13 0 12.13 10.62
07-11-16 12.10 12.10 12.10 0 12.10 10.59
Date Open High Low Vol Cls adjCls
07-11-15 12.04 12.04 12.04 0 12.04 10.54
07-11-14 12.07 12.07 12.07 0 12.07 10.56
07-11-13 12.02 12.02 12.02 0 12.02 10.52
07-11-12 12.00 12.00 12.00 0 12.00 10.50
07-11-09 11.89 11.89 11.89 0 11.89 10.41
07-11-08 11.97 11.97 11.97 0 11.97 10.48
07-11-07 11.91 11.91 11.91 0 11.91 10.42
07-11-06 12.09 12.09 12.09 0 12.09 10.58
07-11-05 11.99 11.99 11.99 0 11.99 10.49
Date Open High Low Vol Cls adjCls
07-11-02 12.02 12.02 12.02 0 12.02 10.52
07-11-01 11.97 11.97 11.97 0 11.97 10.48
07-10-31 11.92 11.92 11.92 0 11.92 10.43
07-10-30 11.87 11.87 11.87 0 11.87 10.39
07-10-29 11.79 11.79 11.79 0 11.79 10.32
07-10-26 11.59 11.59 11.59 0 11.59 10.14
07-10-25 11.46 11.46 11.46 0 11.46 10.03
07-10-24 11.44 11.44 11.44 0 11.44 10.01
07-10-23 11.33 11.33 11.33 0 11.33 9.92
Date Open High Low Vol Cls adjCls
07-10-22 11.21 11.21 11.21 0 11.21 9.81
07-10-19 11.14 11.14 11.14 0 11.14 9.75
07-10-18 11.22 11.22 11.22 0 11.22 9.82
07-10-17 11.16 11.16 11.16 0 11.16 9.77
07-10-16 11.13 11.13 11.13 0 11.13 9.74
07-10-15 11.12 11.12 11.12 0 11.12 9.73
07-10-12 11.19 11.19 11.19 0 11.19 9.79
07-10-11 11.20 11.20 11.20 0 11.20 9.80
07-10-10 11.09 11.09 11.09 0 11.09 9.71
Date Open High Low Vol Cls adjCls
07-10-09 11.01 11.01 11.01 0 11.01 9.64
07-10-08 11.00 11.00 11.00 0 11.00 9.63
07-10-05 10.93 10.93 10.93 0 10.93 9.57
07-10-04 10.85 10.85 10.85 0 10.85 9.50
07-10-03 10.83 10.83 10.83 0 10.83 9.48
07-10-02 10.86 10.86 10.86 0 10.86 9.50
07-10-01 10.78 10.78 10.78 0 10.78 9.43
07-09-28 10.61 10.61 10.61 0 10.61 9.29
07-09-27 10.60 10.60 10.60 0 10.60 9.28
Date Open High Low Vol Cls adjCls
07-09-26 10.52 10.52 10.52 0 10.52 9.21
07-09-25 10.44 10.44 10.44 0 10.44 9.14
07-09-24 10.42 10.42 10.42 0 10.42 9.12
07-09-21 10.40 10.40 10.40 0 10.40 9.10
07-09-20 10.36 10.36 10.36 0 10.36 9.07
07-09-19 10.41 10.41 10.41 0 10.41 9.11
07-09-18 10.32 10.32 10.32 0 10.32 9.03
07-09-17 10.20 10.20 10.20 0 10.20 8.93
07-09-14 10.20 10.20 10.20 0 10.20 8.93
Date Open High Low Vol Cls adjCls
07-09-13 10.23 10.23 10.23 0 10.23 8.95
07-09-12 10.16 10.16 10.16 0 10.16 8.89
07-09-11 10.12 10.12 10.12 0 10.12 8.86
07-09-10 10.01 10.01 10.01 0 10.01 8.76
07-09-07 10.02 10.02 10.02 0 10.02 8.77
07-09-06 10.08 10.08 10.08 0 10.08 8.82
07-09-05 10.03 10.03 10.03 0 10.03 8.78