T. Rowe Price Africa & Middle East (TRAMX)

8.23
0.00 (0.00%)
Exchange
NAS

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

Date Open High Low Vol Cls adjCls
17-02-17 8.19 8.19 8.19 0 8.19 8.19
17-02-16 8.24 8.24 8.24 0 8.24 8.24
17-02-15 8.23 8.23 8.23 0 8.23 8.23
17-02-14 8.15 8.15 8.15 0 8.15 8.15
17-02-13 8.11 8.11 8.11 0 8.11 8.11
17-02-10 8.06 8.06 8.06 0 8.06 8.06
17-02-09 7.99 7.99 7.99 0 7.99 7.99
17-02-08 7.95 7.95 7.95 0 7.95 7.95
17-02-07 7.98 7.98 7.98 0 7.98 7.98
Date Open High Low Vol Cls adjCls
17-02-06 8.03 8.03 8.03 0 8.03 8.03
17-02-03 8.06 8.06 8.06 0 8.06 8.06
17-02-02 8.04 8.04 8.04 0 8.04 8.04
17-02-01 8.06 8.06 8.06 0 8.06 8.06
17-01-31 8.05 8.05 8.05 0 8.05 8.05
17-01-30 8.05 8.05 8.05 0 8.05 8.05
17-01-27 8.10 8.10 8.10 0 8.10 8.10
17-01-26 8.18 8.18 8.18 0 8.18 8.18
17-01-25 8.21 8.21 8.21 0 8.21 8.21
Date Open High Low Vol Cls adjCls
17-01-24 8.18 8.18 8.18 0 8.18 8.18
17-01-23 8.07 8.07 8.07 0 8.07 8.07
17-01-20 8.01 8.01 8.01 0 8.01 8.01
17-01-19 8.03 8.03 8.03 0 8.03 8.03
17-01-18 8.03 8.03 8.03 0 8.03 8.03
17-01-17 8.03 8.03 8.03 0 8.03 8.03
17-01-13 8.06 8.06 8.06 0 8.06 8.06
17-01-12 8.03 8.03 8.03 0 8.03 8.03
17-01-11 7.99 7.99 7.99 0 7.99 7.99
Date Open High Low Vol Cls adjCls
17-01-10 7.97 7.97 7.97 0 7.97 7.97
17-01-09 7.97 7.97 7.97 0 7.97 7.97
17-01-06 8.00 8.00 8.00 0 8.00 8.00
17-01-05 7.98 7.98 7.98 0 7.98 7.98
17-01-04 7.99 7.99 7.99 0 7.99 7.99
17-01-03 7.89 7.89 7.89 0 7.89 7.89
16-12-30 7.89 7.89 7.89 0 7.89 7.89
16-12-29 7.94 7.94 7.94 0 7.94 7.94
16-12-28 7.81 7.81 7.81 0 7.81 7.81
Date Open High Low Vol Cls adjCls
16-12-27 7.77 7.77 7.77 0 7.77 7.77
16-12-23 7.73 7.73 7.73 0 7.73 7.73
16-12-22 7.73 7.73 7.73 0 7.73 7.73
16-12-21 7.76 7.76 7.76 0 7.76 7.76
16-12-20 7.76 7.76 7.76 0 7.76 7.76
16-12-19 7.70 7.70 7.70 0 7.70 7.70
16-12-16 7.69 7.69 7.69 0 7.69 7.69
16-12-15 7.86 7.86 7.86 0 7.86 7.71
16-12-14 7.94 7.94 7.94 0 7.94 7.79
Date Open High Low Vol Cls adjCls
16-12-13 8.05 8.05 8.05 0 8.05 7.90
16-12-12 8.06 8.06 8.06 0 8.06 7.91
16-12-09 7.99 7.99 7.99 0 7.99 7.84
16-12-08 8.00 8.00 8.00 0 8.00 7.85
16-12-07 7.98 7.98 7.98 0 7.98 7.83
16-12-06 7.87 7.87 7.87 0 7.87 7.72
16-12-05 7.88 7.88 7.88 0 7.88 7.73
16-12-02 7.80 7.80 7.80 0 7.80 7.65
16-12-01 7.78 7.78 7.78 0 7.78 7.63
Date Open High Low Vol Cls adjCls
16-11-30 7.76 7.76 7.76 0 7.76 7.61
16-11-29 7.77 7.77 7.77 0 7.77 7.62
16-11-28 7.81 7.81 7.81 0 7.81 7.66
16-11-25 7.74 7.74 7.74 0 7.74 7.59
16-11-23 7.74 7.74 7.74 0 7.74 7.59
16-11-22 7.73 7.73 7.73 0 7.73 7.58
16-11-21 7.63 7.63 7.63 0 7.63 7.48
16-11-18 7.66 7.66 7.66 0 7.66 7.51
16-11-17 7.67 7.67 7.67 0 7.67 7.52
Date Open High Low Vol Cls adjCls
16-11-16 7.64 7.64 7.64 0 7.64 7.49
16-11-15 7.58 7.58 7.58 0 7.58 7.44
16-11-14 7.53 7.53 7.53 0 7.53 7.39
16-11-11 7.60 7.60 7.60 0 7.60 7.45
16-11-10 7.75 7.75 7.75 0 7.75 7.60
16-11-09 7.92 7.92 7.92 0 7.92 7.77
16-11-08 7.92 7.92 7.92 0 7.92 7.77
16-11-07 7.82 7.82 7.82 0 7.82 7.67
16-11-04 7.65 7.65 7.65 0 7.65 7.50
Date Open High Low Vol Cls adjCls
16-11-03 7.77 7.77 7.77 0 7.77 7.62
16-11-02 7.79 7.79 7.79 0 7.79 7.64
16-11-01 7.80 7.80 7.80 0 7.80 7.65
16-10-31 7.85 7.85 7.85 0 7.85 7.70
16-10-28 7.70 7.70 7.70 0 7.70 7.55
16-10-27 7.72 7.72 7.72 0 7.72 7.57
16-10-26 7.74 7.74 7.74 0 7.74 7.59
16-10-25 7.79 7.79 7.79 0 7.79 7.64
16-10-24 7.74 7.74 7.74 0 7.74 7.59
Date Open High Low Vol Cls adjCls
16-10-21 7.66 7.66 7.66 0 7.66 7.51
16-10-20 7.65 7.65 7.65 0 7.65 7.50
16-10-19 7.63 7.63 7.63 0 7.63 7.48
16-10-18 7.56 7.56 7.56 0 7.56 7.42
16-10-17 7.47 7.47 7.47 0 7.47 7.33
16-10-14 7.52 7.52 7.52 0 7.52 7.38
16-10-13 7.47 7.47 7.47 0 7.47 7.33
16-10-12 7.56 7.56 7.56 0 7.56 7.42
16-10-11 7.55 7.55 7.55 0 7.55 7.41
Date Open High Low Vol Cls adjCls
16-10-10 7.69 7.69 7.69 0 7.69 7.54
16-10-07 7.70 7.70 7.70 0 7.70 7.55
16-10-06 7.67 7.67 7.67 0 7.67 7.52
16-10-05 7.71 7.71 7.71 0 7.71 7.56
16-10-04 7.64 7.64 7.64 0 7.64 7.49
16-10-03 7.70 7.70 7.70 0 7.70 7.55
16-09-30 7.72 7.72 7.72 0 7.72 7.57
16-09-29 7.68 7.68 7.68 0 7.68 7.53
16-09-28 7.73 7.73 7.73 0 7.73 7.58
Date Open High Low Vol Cls adjCls
16-09-27 7.75 7.75 7.75 0 7.75 7.60
16-09-26 7.74 7.74 7.74 0 7.74 7.59
16-09-23 7.81 7.81 7.81 0 7.81 7.66
16-09-22 7.82 7.82 7.82 0 7.82 7.67
16-09-21 7.76 7.76 7.76 0 7.76 7.61
16-09-20 7.67 7.67 7.67 0 7.67 7.52
16-09-19 7.69 7.69 7.69 0 7.69 7.54
16-09-16 7.68 7.68 7.68 0 7.68 7.53
16-09-15 7.70 7.70 7.70 0 7.70 7.55
Date Open High Low Vol Cls adjCls
16-09-14 7.69 7.69 7.69 0 7.69 7.54
16-09-13 7.66 7.66 7.66 0 7.66 7.51
16-09-12 7.73 7.73 7.73 0 7.73 7.58
16-09-09 7.67 7.67 7.67 0 7.67 7.52
16-09-08 7.81 7.81 7.81 0 7.81 7.66
16-09-07 7.86 7.86 7.86 0 7.86 7.71
16-09-06 7.91 7.91 7.91 0 7.91 7.76
16-09-02 7.69 7.69 7.69 0 7.69 7.54
16-09-01 7.60 7.60 7.60 0 7.60 7.45
Date Open High Low Vol Cls adjCls
16-08-31 7.62 7.62 7.62 0 7.62 7.47
16-08-30 7.74 7.74 7.74 0 7.74 7.59
16-08-29 7.80 7.80 7.80 0 7.80 7.65
16-08-26 7.77 7.77 7.77 0 7.77 7.62
16-08-25 7.81 7.81 7.81 0 7.81 7.66
16-08-24 7.87 7.87 7.87 0 7.87 7.72
16-08-23 7.96 7.96 7.96 0 7.96 7.81
16-08-22 8.05 8.05 8.05 0 8.05 7.90
16-08-19 8.11 8.11 8.11 0 8.11 7.96
Date Open High Low Vol Cls adjCls
16-08-18 8.16 8.16 8.16 0 8.16 8.00
16-08-17 8.14 8.14 8.14 0 8.14 7.98
16-08-16 8.16 8.16 8.16 0 8.16 8.00
16-08-15 8.21 8.21 8.21 0 8.21 8.05
16-08-12 8.11 8.11 8.11 0 8.11 7.96
16-08-11 8.11 8.11 8.11 0 8.11 7.96
16-08-10 8.12 8.12 8.12 0 8.12 7.97
16-08-09 8.11 8.11 8.11 0 8.11 7.96
16-08-08 8.04 8.04 8.04 0 8.04 7.89
Date Open High Low Vol Cls adjCls
16-08-05 7.98 7.98 7.98 0 7.98 7.83
16-08-04 7.97 7.97 7.97 0 7.97 7.82
16-08-03 7.92 7.92 7.92 0 7.92 7.77
16-08-02 7.92 7.92 7.92 0 7.92 7.77
16-08-01 8.02 8.02 8.02 0 8.02 7.87
16-07-29 7.98 7.98 7.98 0 7.98 7.83
16-07-28 7.95 7.95 7.95 0 7.95 7.80
16-07-27 7.95 7.95 7.95 0 7.95 7.80
16-07-26 7.92 7.92 7.92 0 7.92 7.77
Date Open High Low Vol Cls adjCls
16-07-25 7.89 7.89 7.89 0 7.89 7.74
16-07-22 7.90 7.90 7.90 0 7.90 7.75
16-07-21 7.90 7.90 7.90 0 7.90 7.75
16-07-20 7.90 7.90 7.90 0 7.90 7.75
16-07-19 7.87 7.87 7.87 0 7.87 7.72
16-07-18 7.89 7.89 7.89 0 7.89 7.74
16-07-15 7.86 7.86 7.86 0 7.86 7.71
16-07-14 7.85 7.85 7.85 0 7.85 7.70
16-07-13 7.80 7.80 7.80 0 7.80 7.65
Date Open High Low Vol Cls adjCls
16-07-12 7.81 7.81 7.81 0 7.81 7.66
16-07-11 7.75 7.75 7.75 0 7.75 7.60
16-07-08 7.69 7.69 7.69 0 7.69 7.54
16-07-07 7.60 7.60 7.60 0 7.60 7.45
16-07-06 7.61 7.61 7.61 0 7.61 7.46
16-07-05 7.60 7.60 7.60 0 7.60 7.45
16-07-01 7.68 7.68 7.68 0 7.68 7.53
16-06-30 7.65 7.65 7.65 0 7.65 7.50
16-06-29 7.55 7.55 7.55 0 7.55 7.41
Date Open High Low Vol Cls adjCls
16-06-28 7.41 7.41 7.41 0 7.41 7.27
16-06-27 7.29 7.29 7.29 0 7.29 7.15
16-06-24 7.45 7.45 7.45 0 7.45 7.31
16-06-23 7.83 7.83 7.83 0 7.83 7.68
16-06-22 7.73 7.73 7.73 0 7.73 7.58
16-06-21 7.69 7.69 7.69 0 7.69 7.54
16-06-20 7.65 7.65 7.65 0 7.65 7.50
16-06-17 7.58 7.58 7.58 0 7.58 7.44
16-06-16 7.51 7.51 7.51 0 7.51 7.37
Date Open High Low Vol Cls adjCls
16-06-15 7.56 7.56 7.56 0 7.56 7.42
16-06-14 7.54 7.54 7.54 0 7.54 7.40
16-06-13 7.64 7.64 7.64 0 7.64 7.49
16-06-10 7.69 7.69 7.69 0 7.69 7.54
16-06-09 7.79 7.79 7.79 0 7.79 7.64
16-06-08 7.81 7.81 7.81 0 7.81 7.66
16-06-07 7.79 7.79 7.79 0 7.79 7.64
16-06-06 7.71 7.71 7.71 0 7.71 7.56
16-06-03 7.68 7.68 7.68 0 7.68 7.53
Date Open High Low Vol Cls adjCls
16-06-02 7.52 7.52 7.52 0 7.52 7.38
16-06-01 7.50 7.50 7.50 0 7.50 7.36
16-05-31 7.46 7.46 7.46 0 7.46 7.32
16-05-27 7.50 7.50 7.50 0 7.50 7.36
16-05-26 7.51 7.51 7.51 0 7.51 7.37
16-05-25 7.48 7.48 7.48 0 7.48 7.34
16-05-24 7.43 7.43 7.43 0 7.43 7.29
16-05-23 7.39 7.39 7.39 0 7.39 7.25
16-05-20 7.46 7.46 7.46 0 7.46 7.32
Date Open High Low Vol Cls adjCls
16-05-19 7.39 7.39 7.39 0 7.39 7.25
16-05-18 7.44 7.44 7.44 0 7.44 7.30
16-05-17 7.48 7.48 7.48 0 7.48 7.34
16-05-16 7.49 7.49 7.49 0 7.49 7.35
16-05-13 7.49 7.49 7.49 0 7.49 7.35
16-05-12 7.59 7.59 7.59 0 7.59 7.45
16-05-11 7.59 7.59 7.59 0 7.59 7.45
16-05-10 7.58 7.58 7.58 0 7.58 7.44
16-05-09 7.51 7.51 7.51 0 7.51 7.37
Date Open High Low Vol Cls adjCls
16-05-06 7.55 7.55 7.55 0 7.55 7.41
16-05-05 7.54 7.54 7.54 0 7.54 7.40
16-05-04 7.52 7.52 7.52 0 7.52 7.38
16-05-03 7.64 7.64 7.64 0 7.64 7.49
16-05-02 7.89 7.89 7.89 0 7.89 7.74
16-04-29 7.94 7.94 7.94 0 7.94 7.79
16-04-28 7.93 7.93 7.93 0 7.93 7.78
16-04-27 7.93 7.93 7.93 0 7.93 7.78
16-04-26 7.90 7.90 7.90 0 7.90 7.75
Date Open High Low Vol Cls adjCls
16-04-25 7.91 7.91 7.91 0 7.91 7.76
16-04-22 7.86 7.86 7.86 0 7.86 7.71
16-04-21 7.91 7.91 7.91 0 7.91 7.76
16-04-20 7.92 7.92 7.92 0 7.92 7.77
16-04-19 7.89 7.89 7.89 0 7.89 7.74
16-04-18 7.79 7.79 7.79 0 7.79 7.64
16-04-15 7.80 7.80 7.80 0 7.80 7.65
16-04-14 7.78 7.78 7.78 0 7.78 7.63
16-04-13 7.77 7.77 7.77 0 7.77 7.62
Date Open High Low Vol Cls adjCls
16-04-12 7.64 7.64 7.64 0 7.64 7.49
16-04-11 7.52 7.52 7.52 0 7.52 7.38
16-04-08 7.46 7.46 7.46 0 7.46 7.32
16-04-07 7.34 7.34 7.34 0 7.34 7.20
16-04-06 7.39 7.39 7.39 0 7.39 7.25
16-04-05 7.37 7.37 7.37 0 7.37 7.23
16-04-04 7.48 7.48 7.48 0 7.48 7.34
16-04-01 7.48 7.48 7.48 0 7.48 7.34
16-03-31 7.51 7.51 7.51 0 7.51 7.37
Date Open High Low Vol Cls adjCls
16-03-30 7.44 7.44 7.44 0 7.44 7.30
16-03-29 7.37 7.37 7.37 0 7.37 7.23
16-03-28 7.33 7.33 7.33 0 7.33 7.19
16-03-24 7.32 7.32 7.32 0 7.32 7.18
16-03-23 7.37 7.37 7.37 0 7.37 7.23
16-03-22 7.49 7.49 7.49 0 7.49 7.35
16-03-21 7.47 7.47 7.47 0 7.47 7.33
16-03-18 7.47 7.47 7.47 0 7.47 7.33
16-03-17 7.40 7.40 7.40 0 7.40 7.26
Date Open High Low Vol Cls adjCls
16-03-16 7.14 7.14 7.14 0 7.14 7.00
16-03-15 7.05 7.05 7.05 0 7.05 6.92
16-03-14 7.17 7.17 7.17 0 7.17 7.03
16-03-11 7.25 7.25 7.25 0 7.25 7.11
16-03-10 7.15 7.15 7.15 0 7.15 7.01
16-03-09 7.20 7.20 7.20 0 7.20 7.06
16-03-08 7.21 7.21 7.21 0 7.21 7.07
16-03-07 7.29 7.29 7.29 0 7.29 7.15
16-03-04 7.17 7.17 7.17 0 7.17 7.03
Date Open High Low Vol Cls adjCls
16-03-03 7.11 7.11 7.11 0 7.11 6.97
16-03-02 7.04 7.04 7.04 0 7.04 6.91
16-03-01 7.04 7.04 7.04 0 7.04 6.91
16-02-29 6.83 6.83 6.83 0 6.83 6.70
16-02-26 6.76 6.76 6.76 0 6.76 6.63
16-02-25 6.85 6.85 6.85 0 6.85 6.72
16-02-24 6.81 6.81 6.81 0 6.81 6.68
16-02-23 6.86 6.86 6.86 0 6.86 6.73
16-02-22 6.88 6.88 6.88 0 6.88 6.75
Date Open High Low Vol Cls adjCls
16-02-19 6.79 6.79 6.79 0 6.79 6.66
16-02-18 6.85 6.85 6.85 0 6.85 6.72
16-02-17 6.83 6.83 6.83 0 6.83 6.70
16-02-16 6.73 6.73 6.73 0 6.73 6.60
16-02-12 6.64 6.64 6.64 0 6.64 6.51
16-02-11 6.53 6.53 6.53 0 6.53 6.41
16-02-10 6.65 6.65 6.65 0 6.65 6.52
16-02-09 6.66 6.66 6.66 0 6.66 6.53
16-02-08 6.77 6.77 6.77 0 6.77 6.64
Date Open High Low Vol Cls adjCls
16-02-05 6.85 6.85 6.85 0 6.85 6.72
16-02-04 6.90 6.90 6.90 0 6.90 6.77
16-02-03 6.74 6.74 6.74 0 6.74 6.61
16-02-02 6.66 6.66 6.66 0 6.66 6.53
16-02-01 6.82 6.82 6.82 0 6.82 6.69
16-01-29 6.85 6.85 6.85 0 6.85 6.72
16-01-28 6.65 6.65 6.65 0 6.65 6.52
16-01-27 6.43 6.43 6.43 0 6.43 6.31
16-01-26 6.69 6.69 6.69 0 6.69 6.56
Date Open High Low Vol Cls adjCls
16-01-25 6.36 6.36 6.36 0 6.36 6.24
16-01-22 6.41 6.41 6.41 0 6.41 6.29
16-01-21 6.24 6.24 6.24 0 6.24 6.12
16-01-20 6.25 6.25 6.25 0 6.25 6.13
16-01-19 6.42 6.42 6.42 0 6.42 6.30
16-01-15 6.45 6.45 6.45 0 6.45 6.33
16-01-14 6.66 6.66 6.66 0 6.66 6.53
16-01-13 6.67 6.67 6.67 0 6.67 6.54
16-01-12 6.71 6.71 6.71 0 6.71 6.58
Date Open High Low Vol Cls adjCls
16-01-11 6.74 6.74 6.74 0 6.74 6.61
16-01-08 6.89 6.89 6.89 0 6.89 6.76
16-01-07 6.96 6.96 6.96 0 6.96 6.83
16-01-06 7.23 7.23 7.23 0 7.23 7.09
16-01-05 7.39 7.39 7.39 0 7.39 7.25
16-01-04 7.43 7.43 7.43 0 7.43 7.29
15-12-31 7.59 7.59 7.59 0 7.59 7.45
15-12-30 7.55 7.55 7.55 0 7.55 7.41
15-12-29 7.62 7.62 7.62 0 7.62 7.47
Date Open High Low Vol Cls adjCls
15-12-28 7.62 7.62 7.62 0 7.62 7.47
15-12-24 7.64 7.64 7.64 0 7.64 7.49
15-12-23 7.62 7.62 7.62 0 7.62 7.47
15-12-22 7.61 7.61 7.61 0 7.61 7.46
15-12-21 7.48 7.48 7.48 0 7.48 7.34
15-12-18 7.40 7.40 7.40 0 7.40 7.26
15-12-17 7.48 7.48 7.48 0 7.48 7.34
15-12-16 7.45 7.45 7.45 0 7.45 7.31
15-12-15 7.62 7.62 7.62 0 7.62 7.22
Date Open High Low Vol Cls adjCls
15-12-14 7.50 7.50 7.50 0 7.50 7.11
15-12-11 7.33 7.33 7.33 0 7.33 6.94
15-12-10 7.54 7.54 7.54 0 7.54 7.14
15-12-09 7.81 7.81 7.81 0 7.81 7.40
15-12-08 7.90 7.90 7.90 0 7.90 7.48
15-12-07 8.05 8.05 8.05 0 8.05 7.63
15-12-04 8.10 8.10 8.10 0 8.10 7.67
15-12-03 8.13 8.13 8.13 0 8.13 7.70
15-12-02 8.20 8.20 8.20 0 8.20 7.77
Date Open High Low Vol Cls adjCls
15-12-01 8.19 8.19 8.19 0 8.19 7.76
15-11-30 8.14 8.14 8.14 0 8.14 7.71
15-11-27 8.24 8.24 8.24 0 8.24 7.81
15-11-25 8.34 8.34 8.34 0 8.34 7.90
15-11-24 8.38 8.38 8.38 0 8.38 7.94
15-11-23 8.40 8.40 8.40 0 8.40 7.96
15-11-20 8.37 8.37 8.37 0 8.37 7.93
15-11-19 8.31 8.31 8.31 0 8.31 7.87
15-11-18 8.25 8.25 8.25 0 8.25 7.82
Date Open High Low Vol Cls adjCls
15-11-17 8.17 8.17 8.17 0 8.17 7.74
15-11-16 8.15 8.15 8.15 0 8.15 7.72
15-11-13 8.10 8.10 8.10 0 8.10 7.67
15-11-12 8.21 8.21 8.21 0 8.21 7.78
15-11-11 8.31 8.31 8.31 0 8.31 7.87
15-11-10 8.24 8.24 8.24 0 8.24 7.81
15-11-09 8.41 8.41 8.41 0 8.41 7.97
15-11-06 8.41 8.41 8.41 0 8.41 7.97
15-11-05 8.52 8.52 8.52 0 8.52 8.07
Date Open High Low Vol Cls adjCls
15-11-04 8.50 8.50 8.50 0 8.50 8.05
15-11-03 8.52 8.52 8.52 0 8.52 8.07
15-11-02 8.55 8.55 8.55 0 8.55 8.10
15-10-30 8.50 8.50 8.50 0 8.50 8.05
15-10-29 8.48 8.48 8.48 0 8.48 8.03
15-10-28 8.60 8.60 8.60 0 8.60 8.15
15-10-27 8.57 8.57 8.57 0 8.57 8.12
15-10-26 8.66 8.66 8.66 0 8.66 8.20
15-10-23 8.68 8.68 8.68 0 8.68 8.22
Date Open High Low Vol Cls adjCls
15-10-22 8.67 8.67 8.67 0 8.67 8.21
15-10-21 8.64 8.64 8.64 0 8.64 8.19
15-10-20 8.77 8.77 8.77 0 8.77 8.31
15-10-19 8.83 8.83 8.83 0 8.83 8.37
15-10-16 8.81 8.81 8.81 0 8.81 8.35
15-10-15 8.83 8.83 8.83 0 8.83 8.37
15-10-14 8.78 8.78 8.78 0 8.78 8.32
15-10-13 8.72 8.72 8.72 0 8.72 8.26
15-10-12 8.84 8.84 8.84 0 8.84 8.38
Date Open High Low Vol Cls adjCls
15-10-09 8.80 8.80 8.80 0 8.80 8.34
15-10-08 8.84 8.84 8.84 0 8.84 8.38
15-10-07 8.78 8.78 8.78 0 8.78 8.32
15-10-06 8.68 8.68 8.68 0 8.68 8.22
15-10-05 8.68 8.68 8.68 0 8.68 8.22
15-10-02 8.50 8.50 8.50 0 8.50 8.05
15-10-01 8.40 8.40 8.40 0 8.40 7.96
15-09-30 8.38 8.38 8.38 0 8.38 7.94
15-09-29 8.26 8.26 8.26 0 8.26 7.83
Date Open High Low Vol Cls adjCls
15-09-28 8.27 8.27 8.27 0 8.27 7.84
15-09-25 8.38 8.38 8.38 0 8.38 7.94
15-09-24 8.41 8.41 8.41 0 8.41 7.97
15-09-23 8.44 8.44 8.44 0 8.44 8.00
15-09-22 8.45 8.45 8.45 0 8.45 8.01
15-09-21 8.57 8.57 8.57 0 8.57 8.12
15-09-18 8.59 8.59 8.59 0 8.59 8.14
15-09-17 8.64 8.64 8.64 0 8.64 8.19
15-09-16 8.64 8.64 8.64 0 8.64 8.19
Date Open High Low Vol Cls adjCls
15-09-15 8.55 8.55 8.55 0 8.55 8.10
15-09-14 8.54 8.54 8.54 0 8.54 8.09
15-09-11 8.52 8.52 8.52 0 8.52 8.07
15-09-10 8.55 8.55 8.55 0 8.55 8.10
15-09-09 8.46 8.46 8.46 0 8.46 8.02
15-09-08 8.46 8.46 8.46 0 8.46 8.02
15-09-04 8.36 8.36 8.36 0 8.36 7.92
15-09-03 8.52 8.52 8.52 0 8.52 8.07
15-09-02 8.50 8.50 8.50 0 8.50 8.05
Date Open High Low Vol Cls adjCls
15-09-01 8.41 8.41 8.41 0 8.41 7.97
15-08-31 8.65 8.65 8.65 0 8.65 8.20
15-08-28 8.67 8.67 8.67 0 8.67 8.21
15-08-27 8.71 8.71 8.71 0 8.71 8.25
15-08-26 8.62 8.62 8.62 0 8.62 8.17
15-08-25 8.58 8.58 8.58 0 8.58 8.13
15-08-24 8.34 8.34 8.34 0 8.34 7.90
15-08-21 8.77 8.77 8.77 0 8.77 8.31
15-08-20 8.89 8.89 8.89 0 8.89 8.42
Date Open High Low Vol Cls adjCls
15-08-19 9.06 9.06 9.06 0 9.06 8.58
15-08-18 9.16 9.16 9.16 0 9.16 8.68
15-08-17 9.22 9.22 9.22 0 9.22 8.74
15-08-14 9.37 9.37 9.37 0 9.37 8.88
15-08-13 9.44 9.44 9.44 0 9.44 8.94
15-08-12 9.43 9.43 9.43 0 9.43 8.93
15-08-11 9.59 9.59 9.59 0 9.59 9.09
15-08-10 9.68 9.68 9.68 0 9.68 9.17
15-08-07 9.62 9.62 9.62 0 9.62 9.11
Date Open High Low Vol Cls adjCls
15-08-06 9.62 9.62 9.62 0 9.62 9.11
15-08-05 9.60 9.60 9.60 0 9.60 9.10
15-08-04 9.65 9.65 9.65 0 9.65 9.14
15-08-03 9.56 9.56 9.56 0 9.56 9.06
15-07-31 9.65 9.65 9.65 0 9.65 9.14
15-07-30 9.62 9.62 9.62 0 9.62 9.11
15-07-29 9.69 9.69 9.69 0 9.69 9.18
15-07-28 9.63 9.63 9.63 0 9.63 9.12
15-07-27 9.66 9.66 9.66 0 9.66 9.15
Date Open High Low Vol Cls adjCls
15-07-24 9.77 9.77 9.77 0 9.77 9.26
15-07-23 9.88 9.88 9.88 0 9.88 9.36
15-07-22 9.89 9.89 9.89 0 9.89 9.37
15-07-21 9.94 9.94 9.94 0 9.94 9.42
15-07-20 9.90 9.90 9.90 0 9.90 9.38
15-07-17 9.87 9.87 9.87 0 9.87 9.35
15-07-16 9.86 9.86 9.86 0 9.86 9.34
15-07-15 9.83 9.83 9.83 0 9.83 9.31
15-07-14 9.78 9.78 9.78 0 9.78 9.27
Date Open High Low Vol Cls adjCls
15-07-13 9.79 9.79 9.79 0 9.79 9.28
15-07-10 9.75 9.75 9.75 0 9.75 9.24
15-07-09 9.67 9.67 9.67 0 9.67 9.16
15-07-08 9.49 9.49 9.49 0 9.49 8.99
15-07-07 9.63 9.63 9.63 0 9.63 9.12
15-07-06 9.76 9.76 9.76 0 9.76 9.25
15-07-02 9.96 9.96 9.96 0 9.96 9.44
15-07-01 9.91 9.91 9.91 0 9.91 9.39
15-06-30 9.94 9.94 9.94 0 9.94 9.42
Date Open High Low Vol Cls adjCls
15-06-29 9.81 9.81 9.81 0 9.81 9.29
15-06-26 10.05 10.05 10.05 0 10.05 9.52
15-06-25 10.11 10.11 10.11 0 10.11 9.58
15-06-24 10.03 10.03 10.03 0 10.03 9.50
15-06-23 10.01 10.01 10.01 0 10.01 9.48
15-06-22 10.00 10.00 10.00 0 10.00 9.47
15-06-19 10.01 10.01 10.01 0 10.01 9.48
15-06-18 10.02 10.02 10.02 0 10.02 9.49
15-06-17 9.93 9.93 9.93 0 9.93 9.41
Date Open High Low Vol Cls adjCls
15-06-16 9.89 9.89 9.89 0 9.89 9.37
15-06-15 9.89 9.89 9.89 0 9.89 9.37
15-06-12 9.95 9.95 9.95 0 9.95 9.43
15-06-11 9.95 9.95 9.95 0 9.95 9.43
15-06-10 9.98 9.98 9.98 0 9.98 9.46
15-06-09 9.85 9.85 9.85 0 9.85 9.33
15-06-08 9.88 9.88 9.88 0 9.88 9.36
15-06-05 9.91 9.91 9.91 0 9.91 9.39
15-06-04 9.92 9.92 9.92 0 9.92 9.40
Date Open High Low Vol Cls adjCls
15-06-03 9.99 9.99 9.99 0 9.99 9.46
15-06-02 10.07 10.07 10.07 0 10.07 9.54
15-06-01 10.00 10.00 10.00 0 10.00 9.47
15-05-29 10.06 10.06 10.06 0 10.06 9.53
15-05-28 10.12 10.12 10.12 0 10.12 9.59
15-05-27 10.17 10.17 10.17 0 10.17 9.64
15-05-26 10.20 10.20 10.20 0 10.20 9.66
15-05-22 10.38 10.38 10.38 0 10.38 9.83
15-05-21 10.40 10.40 10.40 0 10.40 9.85
Date Open High Low Vol Cls adjCls
15-05-20 10.40 10.40 10.40 0 10.40 9.85
15-05-19 10.38 10.38 10.38 0 10.38 9.83
15-05-18 10.37 10.37 10.37 0 10.37 9.83
15-05-15 10.31 10.31 10.31 0 10.31 9.77
15-05-14 10.27 10.27 10.27 0 10.27 9.73
15-05-13 10.25 10.25 10.25 0 10.25 9.71
15-05-12 10.16 10.16 10.16 0 10.16 9.63
15-05-11 10.17 10.17 10.17 0 10.17 9.64
15-05-08 10.29 10.29 10.29 0 10.29 9.75
Date Open High Low Vol Cls adjCls
15-05-07 10.18 10.18 10.18 0 10.18 9.65
15-05-06 10.21 10.21 10.21 0 10.21 9.67
15-05-05 10.29 10.29 10.29 0 10.29 9.75
15-05-04 10.26 10.26 10.26 0 10.26 9.72
15-05-01 10.33 10.33 10.33 0 10.33 9.79
15-04-30 10.35 10.35 10.35 0 10.35 9.81
15-04-29 10.37 10.37 10.37 0 10.37 9.83
15-04-28 10.39 10.39 10.39 0 10.39 9.84
15-04-27 10.37 10.37 10.37 0 10.37 9.83
Date Open High Low Vol Cls adjCls
15-04-24 10.32 10.32 10.32 0 10.32 9.78
15-04-23 10.29 10.29 10.29 0 10.29 9.75
15-04-22 10.25 10.25 10.25 0 10.25 9.71
15-04-21 10.29 10.29 10.29 0 10.29 9.75
15-04-20 10.26 10.26 10.26 0 10.26 9.72
15-04-17 10.19 10.19 10.19 0 10.19 9.65
15-04-16 10.33 10.33 10.33 0 10.33 9.79
15-04-15 10.17 10.17 10.17 0 10.17 9.64
15-04-14 10.16 10.16 10.16 0 10.16 9.63
Date Open High Low Vol Cls adjCls
15-04-13 10.12 10.12 10.12 0 10.12 9.59
15-04-10 10.16 10.16 10.16 0 10.16 9.63
15-04-09 10.13 10.13 10.13 0 10.13 9.60
15-04-08 10.09 10.09 10.09 0 10.09 9.56
15-04-07 10.03 10.03 10.03 0 10.03 9.50
15-04-06 10.04 10.04 10.04 0 10.04 9.51
15-04-02 9.97 9.97 9.97 0 9.97 9.45
15-04-01 9.93 9.93 9.93 0 9.93 9.41
15-03-31 9.82 9.82 9.82 0 9.82 9.30
Date Open High Low Vol Cls adjCls
15-03-30 9.80 9.80 9.80 0 9.80 9.28
15-03-27 9.70 9.70 9.70 0 9.70 9.19
15-03-26 9.69 9.69 9.69 0 9.69 9.18
15-03-25 9.76 9.76 9.76 0 9.76 9.25
15-03-24 9.95 9.95 9.95 0 9.95 9.43
15-03-23 9.88 9.88 9.88 0 9.88 9.36
15-03-20 9.81 9.81 9.81 0 9.81 9.29
15-03-19 9.75 9.75 9.75 0 9.75 9.24
15-03-18 9.83 9.83 9.83 0 9.83 9.31
Date Open High Low Vol Cls adjCls
15-03-17 9.76 9.76 9.76 0 9.76 9.25
15-03-16 9.80 9.80 9.80 0 9.80 9.28
15-03-13 9.86 9.86 9.86 0 9.86 9.34
15-03-12 9.98 9.98 9.98 0 9.98 9.46
15-03-11 9.88 9.88 9.88 0 9.88 9.36
15-03-10 9.82 9.82 9.82 0 9.82 9.30
15-03-09 10.02 10.02 10.02 0 10.02 9.49
15-03-06 9.99 9.99 9.99 0 9.99 9.46
15-03-05 10.08 10.08 10.08 0 10.08 9.55
Date Open High Low Vol Cls adjCls
15-03-04 10.08 10.08 10.08 0 10.08 9.55
15-03-03 10.10 10.10 10.10 0 10.10 9.57
15-03-02 10.09 10.09 10.09 0 10.09 9.56
15-02-27 10.15 10.15 10.15 0 10.15 9.62
15-02-26 10.23 10.23 10.23 0 10.23 9.69
15-02-25 10.29 10.29 10.29 0 10.29 9.75
15-02-24 10.27 10.27 10.27 0 10.27 9.73
15-02-23 10.19 10.19 10.19 0 10.19 9.65
15-02-20 10.18 10.18 10.18 0 10.18 9.65
Date Open High Low Vol Cls adjCls
15-02-19 10.13 10.13 10.13 0 10.13 9.60
15-02-18 10.12 10.12 10.12 0 10.12 9.59
15-02-17 10.12 10.12 10.12 0 10.12 9.59
15-02-13 10.11 10.11 10.11 0 10.11 9.58
15-02-12 10.09 10.09 10.09 0 10.09 9.56
15-02-11 10.01 10.01 10.01 0 10.01 9.48
15-02-10 10.10 10.10 10.10 0 10.10 9.57
15-02-09 10.14 10.14 10.14 0 10.14 9.61
15-02-06 10.15 10.15 10.15 0 10.15 9.62
Date Open High Low Vol Cls adjCls
15-02-05 10.24 10.24 10.24 0 10.24 9.70
15-02-04 10.12 10.12 10.12 0 10.12 9.59
15-02-03 10.21 10.21 10.21 0 10.21 9.67
15-02-02 10.16 10.16 10.16 0 10.16 9.63
15-01-30 9.96 9.96 9.96 0 9.96 9.44
15-01-29 10.05 10.05 10.05 0 10.05 9.52
15-01-28 9.95 9.95 9.95 0 9.95 9.43
15-01-27 9.96 9.96 9.96 0 9.96 9.44
15-01-26 9.98 9.98 9.98 0 9.98 9.46
Date Open High Low Vol Cls adjCls
15-01-23 9.91 9.91 9.91 0 9.91 9.39
15-01-22 9.99 9.99 9.99 0 9.99 9.46
15-01-21 9.87 9.87 9.87 0 9.87 9.35
15-01-20 9.80 9.80 9.80 0 9.80 9.28
15-01-16 9.78 9.78 9.78 0 9.78 9.27
15-01-15 9.77 9.77 9.77 0 9.77 9.26
15-01-14 9.82 9.82 9.82 0 9.82 9.30
15-01-13 9.84 9.84 9.84 0 9.84 9.32
15-01-12 9.74 9.74 9.74 0 9.74 9.23
Date Open High Low Vol Cls adjCls
15-01-09 9.73 9.73 9.73 0 9.73 9.22
15-01-08 9.77 9.77 9.77 0 9.77 9.26
15-01-07 9.56 9.56 9.56 0 9.56 9.06
15-01-06 9.42 9.42 9.42 0 9.42 8.92
15-01-05 9.45 9.45 9.45 0 9.45 8.95
15-01-02 9.74 9.74 9.74 0 9.74 9.23
14-12-31 9.72 9.72 9.72 0 9.72 9.21
14-12-30 9.79 9.79 9.79 0 9.79 9.28
14-12-29 9.87 9.87 9.87 0 9.87 9.35
Date Open High Low Vol Cls adjCls
14-12-26 9.76 9.76 9.76 0 9.76 9.25
14-12-24 9.72 9.72 9.72 0 9.72 9.21
14-12-23 9.63 9.63 9.63 0 9.63 9.12
14-12-22 9.68 9.68 9.68 0 9.68 9.17
14-12-19 9.53 9.53 9.53 0 9.53 9.03
14-12-18 9.56 9.56 9.56 0 9.56 9.06
14-12-17 9.08 9.08 9.08 0 9.08 8.60
14-12-16 8.89 8.89 8.89 0 8.89 8.42
14-12-15 9.29 9.29 9.29 0 9.29 8.68
Date Open High Low Vol Cls adjCls
14-12-12 9.54 9.54 9.54 0 9.54 8.91
14-12-11 9.60 9.60 9.60 0 9.60 8.97
14-12-10 9.76 9.76 9.76 0 9.76 9.12
14-12-09 9.86 9.86 9.86 0 9.86 9.21
14-12-08 9.97 9.97 9.97 0 9.97 9.31
14-12-05 10.07 10.07 10.07 0 10.07 9.41
14-12-04 10.11 10.11 10.11 0 10.11 9.44
14-12-03 10.11 10.11 10.11 0 10.11 9.44
14-12-02 10.11 10.11 10.11 0 10.11 9.44
Date Open High Low Vol Cls adjCls
14-12-01 10.03 10.03 10.03 0 10.03 9.37
14-11-28 10.27 10.27 10.27 0 10.27 9.59
14-11-26 10.39 10.39 10.39 0 10.39 9.71
14-11-25 10.45 10.45 10.45 0 10.45 9.76
14-11-24 10.51 10.51 10.51 0 10.51 9.82
14-11-21 10.50 10.50 10.50 0 10.50 9.81
14-11-20 10.41 10.41 10.41 0 10.41 9.72
14-11-19 10.46 10.46 10.46 0 10.46 9.77
14-11-18 10.49 10.49 10.49 0 10.49 9.80
Date Open High Low Vol Cls adjCls
14-11-17 10.41 10.41 10.41 0 10.41 9.72
14-11-14 10.57 10.57 10.57 0 10.57 9.87
14-11-13 10.47 10.47 10.47 0 10.47 9.78
14-11-12 10.48 10.48 10.48 0 10.48 9.79
14-11-11 10.48 10.48 10.48 0 10.48 9.79
14-11-10 10.43 10.43 10.43 0 10.43 9.74
14-11-07 10.28 10.28 10.28 0 10.28 9.60
14-11-06 10.28 10.28 10.28 0 10.28 9.60
14-11-05 10.38 10.38 10.38 0 10.38 9.70
Date Open High Low Vol Cls adjCls
14-11-04 10.52 10.52 10.52 0 10.52 9.83
14-11-03 10.60 10.60 10.60 0 10.60 9.90
14-10-31 10.57 10.57 10.57 0 10.57 9.87
14-10-30 10.51 10.51 10.51 0 10.51 9.82
14-10-29 10.52 10.52 10.52 0 10.52 9.83
14-10-28 10.49 10.49 10.49 0 10.49 9.80
14-10-27 10.42 10.42 10.42 0 10.42 9.73
14-10-24 10.41 10.41 10.41 0 10.41 9.72
14-10-23 10.39 10.39 10.39 0 10.39 9.71
Date Open High Low Vol Cls adjCls
14-10-22 10.37 10.37 10.37 0 10.37 9.69
14-10-21 10.33 10.33 10.33 0 10.33 9.65
14-10-20 10.16 10.16 10.16 0 10.16 9.49
14-10-17 10.03 10.03 10.03 0 10.03 9.37
14-10-16 9.98 9.98 9.98 0 9.98 9.32
14-10-15 10.09 10.09 10.09 0 10.09 9.43
14-10-14 10.24 10.24 10.24 0 10.24 9.57
14-10-13 10.29 10.29 10.29 0 10.29 9.61
14-10-10 10.47 10.47 10.47 0 10.47 9.78
Date Open High Low Vol Cls adjCls
14-10-09 10.58 10.58 10.58 0 10.58 9.88
14-10-08 10.64 10.64 10.64 0 10.64 9.94
14-10-07 10.64 10.64 10.64 0 10.64 9.94
14-10-06 10.65 10.65 10.65 0 10.65 9.95
14-10-03 10.56 10.56 10.56 0 10.56 9.87
14-10-02 10.53 10.53 10.53 0 10.53 9.84
14-10-01 10.55 10.55 10.55 0 10.55 9.86
14-09-30 10.56 10.56 10.56 0 10.56 9.87
14-09-29 10.51 10.51 10.51 0 10.51 9.82
Date Open High Low Vol Cls adjCls
14-09-26 10.55 10.55 10.55 0 10.55 9.86
14-09-25 10.50 10.50 10.50 0 10.50 9.81
14-09-24 10.58 10.58 10.58 0 10.58 9.88
14-09-23 10.61 10.61 10.61 0 10.61 9.91
14-09-22 10.67 10.67 10.67 0 10.67 9.97
14-09-19 10.80 10.80 10.80 0 10.80 10.09
14-09-18 10.82 10.82 10.82 0 10.82 10.11
14-09-17 10.73 10.73 10.73 0 10.73 10.02
14-09-16 10.71 10.71 10.71 0 10.71 10.01
Date Open High Low Vol Cls adjCls
14-09-15 10.69 10.69 10.69 0 10.69 9.99
14-09-12 10.73 10.73 10.73 0 10.73 10.02
14-09-11 10.77 10.77 10.77 0 10.77 10.06
14-09-10 10.78 10.78 10.78 0 10.78 10.07
14-09-09 10.82 10.82 10.82 0 10.82 10.11
14-09-08 10.86 10.86 10.86 0 10.86 10.15
14-09-05 10.88 10.88 10.88 0 10.88 10.16
14-09-04 10.88 10.88 10.88 0 10.88 10.16
14-09-03 10.91 10.91 10.91 0 10.91 10.19
Date Open High Low Vol Cls adjCls
14-09-02 10.81 10.81 10.81 0 10.81 10.10
14-08-29 10.77 10.77 10.77 0 10.77 10.06
14-08-28 10.77 10.77 10.77 0 10.77 10.06
14-08-27 10.84 10.84 10.84 0 10.84 10.13
14-08-26 10.81 10.81 10.81 0 10.81 10.10
14-08-25 10.74 10.74 10.74 0 10.74 10.03
14-08-22 10.70 10.70 10.70 0 10.70 10.00
14-08-21 10.70 10.70 10.70 0 10.70 10.00
14-08-20 10.69 10.69 10.69 0 10.69 9.99
Date Open High Low Vol Cls adjCls
14-08-19 10.69 10.69 10.69 0 10.69 9.99
14-08-18 10.70 10.70 10.70 0 10.70 10.00
14-08-15 10.64 10.64 10.64 0 10.64 9.94
14-08-14 10.67 10.67 10.67 0 10.67 9.97
14-08-13 10.71 10.71 10.71 0 10.71 10.01
14-08-12 10.67 10.67 10.67 0 10.67 9.97
14-08-11 10.66 10.66 10.66 0 10.66 9.96
14-08-08 10.57 10.57 10.57 0 10.57 9.87
14-08-07 10.49 10.49 10.49 0 10.49 9.80
Date Open High Low Vol Cls adjCls
14-08-06 10.54 10.54 10.54 0 10.54 9.85
14-08-05 10.57 10.57 10.57 0 10.57 9.87
14-08-04 10.61 10.61 10.61 0 10.61 9.91
14-08-01 10.39 10.39 10.39 0 10.39 9.71
14-07-31 10.40 10.40 10.40 0 10.40 9.72
14-07-30 10.44 10.44 10.44 0 10.44 9.75
14-07-29 10.45 10.45 10.45 0 10.45 9.76
14-07-28 10.46 10.46 10.46 0 10.46 9.77
14-07-25 10.43 10.43 10.43 0 10.43 9.74
Date Open High Low Vol Cls adjCls
14-07-24 10.43 10.43 10.43 0 10.43 9.74
14-07-23 10.42 10.42 10.42 0 10.42 9.73
14-07-22 10.32 10.32 10.32 0 10.32 9.64
14-07-21 10.16 10.16 10.16 0 10.16 9.49
14-07-18 10.22 10.22 10.22 0 10.22 9.55
14-07-17 10.18 10.18 10.18 0 10.18 9.51
14-07-16 10.23 10.23 10.23 0 10.23 9.56
14-07-15 10.18 10.18 10.18 0 10.18 9.51
14-07-14 10.14 10.14 10.14 0 10.14 9.47
Date Open High Low Vol Cls adjCls
14-07-11 10.09 10.09 10.09 0 10.09 9.43
14-07-10 10.07 10.07 10.07 0 10.07 9.41
14-07-09 10.09 10.09 10.09 0 10.09 9.43
14-07-08 10.08 10.08 10.08 0 10.08 9.42
14-07-07 10.06 10.06 10.06 0 10.06 9.40
14-07-03 10.05 10.05 10.05 0 10.05 9.39
14-07-02 10.04 10.04 10.04 0 10.04 9.38
14-07-01 9.95 9.95 9.95 0 9.95 9.30
14-06-30 9.88 9.88 9.88 0 9.88 9.23
Date Open High Low Vol Cls adjCls
14-06-27 9.92 9.92 9.92 0 9.92 9.27
14-06-26 9.93 9.93 9.93 0 9.93 9.28
14-06-25 9.92 9.92 9.92 0 9.92 9.27
14-06-24 9.88 9.88 9.88 0 9.88 9.23
14-06-23 9.99 9.99 9.99 0 9.99 9.33
14-06-20 10.04 10.04 10.04 0 10.04 9.38
14-06-19 10.01 10.01 10.01 0 10.01 9.35
14-06-18 10.02 10.02 10.02 0 10.02 9.36
14-06-17 9.92 9.92 9.92 0 9.92 9.27
Date Open High Low Vol Cls adjCls
14-06-16 9.97 9.97 9.97 0 9.97 9.31
14-06-13 10.13 10.13 10.13 0 10.13 9.46
14-06-12 10.11 10.11 10.11 0 10.11 9.44
14-06-11 10.09 10.09 10.09 0 10.09 9.43
14-06-10 10.11 10.11 10.11 0 10.11 9.44
14-06-09 10.08 10.08 10.08 0 10.08 9.42
14-06-06 10.13 10.13 10.13 0 10.13 9.46
14-06-05 10.08 10.08 10.08 0 10.08 9.42
14-06-04 10.03 10.03 10.03 0 10.03 9.37
Date Open High Low Vol Cls adjCls
14-06-03 10.04 10.04 10.04 0 10.04 9.38
14-06-02 10.09 10.09 10.09 0 10.09 9.43
14-05-30 10.11 10.11 10.11 0 10.11 9.44
14-05-29 10.16 10.16 10.16 0 10.16 9.49
14-05-28 10.03 10.03 10.03 0 10.03 9.37
14-05-27 10.10 10.10 10.10 0 10.10 9.44
14-05-23 10.11 10.11 10.11 0 10.11 9.44
14-05-22 10.09 10.09 10.09 0 10.09 9.43
14-05-21 10.00 10.00 10.00 0 10.00 9.34
Date Open High Low Vol Cls adjCls
14-05-20 9.90 9.90 9.90 0 9.90 9.25
14-05-19 9.99 9.99 9.99 0 9.99 9.33
14-05-16 10.09 10.09 10.09 0 10.09 9.43
14-05-15 10.09 10.09 10.09 0 10.09 9.43
14-05-14 10.19 10.19 10.19 0 10.19 9.52
14-05-13 10.11 10.11 10.11 0 10.11 9.44
14-05-12 10.05 10.05 10.05 0 10.05 9.39
14-05-09 10.06 10.06 10.06 0 10.06 9.40
14-05-08 10.06 10.06 10.06 0 10.06 9.40
Date Open High Low Vol Cls adjCls
14-05-07 9.99 9.99 9.99 0 9.99 9.33
14-05-06 9.96 9.96 9.96 0 9.96 9.30
14-05-05 9.96 9.96 9.96 0 9.96 9.30
14-05-02 9.93 9.93 9.93 0 9.93 9.28
14-05-01 9.88 9.88 9.88 0 9.88 9.23
14-04-30 9.84 9.84 9.84 0 9.84 9.19
14-04-29 9.88 9.88 9.88 0 9.88 9.23
14-04-28 9.88 9.88 9.88 0 9.88 9.23
14-04-25 9.91 9.91 9.91 0 9.91 9.26
Date Open High Low Vol Cls adjCls
14-04-24 9.93 9.93 9.93 0 9.93 9.28
14-04-23 9.94 9.94 9.94 0 9.94 9.29
14-04-22 9.92 9.92 9.92 0 9.92 9.27
14-04-21 9.93 9.93 9.93 0 9.93 9.28
14-04-17 9.88 9.88 9.88 0 9.88 9.23
14-04-16 9.87 9.87 9.87 0 9.87 9.22
14-04-15 9.86 9.86 9.86 0 9.86 9.21
14-04-14 9.83 9.83 9.83 0 9.83 9.18
14-04-11 9.88 9.88 9.88 0 9.88 9.23
Date Open High Low Vol Cls adjCls
14-04-10 9.94 9.94 9.94 0 9.94 9.29
14-04-09 9.96 9.96 9.96 0 9.96 9.30
14-04-08 9.84 9.84 9.84 0 9.84 9.19
14-04-07 9.74 9.74 9.74 0 9.74 9.10
14-04-04 9.73 9.73 9.73 0 9.73 9.09
14-04-03 9.78 9.78 9.78 0 9.78 9.14
14-04-02 9.77 9.77 9.77 0 9.77 9.13
14-04-01 9.77 9.77 9.77 0 9.77 9.13
14-03-31 9.65 9.65 9.65 0 9.65 9.01
Date Open High Low Vol Cls adjCls
14-03-28 9.56 9.56 9.56 0 9.56 8.93
14-03-27 9.52 9.52 9.52 0 9.52 8.89
14-03-26 9.47 9.47 9.47 0 9.47 8.85
14-03-25 9.47 9.47 9.47 0 9.47 8.85
14-03-24 9.43 9.43 9.43 0 9.43 8.81
14-03-21 9.35 9.35 9.35 0 9.35 8.73
14-03-20 9.36 9.36 9.36 0 9.36 8.74
14-03-19 9.36 9.36 9.36 0 9.36 8.74
14-03-18 9.45 9.45 9.45 0 9.45 8.83
Date Open High Low Vol Cls adjCls
14-03-17 9.39 9.39 9.39 0 9.39 8.77
14-03-14 9.36 9.36 9.36 0 9.36 8.74
14-03-13 9.36 9.36 9.36 0 9.36 8.74
14-03-12 9.38 9.38 9.38 0 9.38 8.76
14-03-11 9.43 9.43 9.43 0 9.43 8.81
14-03-10 9.46 9.46 9.46 0 9.46 8.84
14-03-07 9.45 9.45 9.45 0 9.45 8.83
14-03-06 9.47 9.47 9.47 0 9.47 8.85
14-03-05 9.39 9.39 9.39 0 9.39 8.77
Date Open High Low Vol Cls adjCls
14-03-04 9.38 9.38 9.38 0 9.38 8.76
14-03-03 9.25 9.25 9.25 0 9.25 8.64
14-02-28 9.36 9.36 9.36 0 9.36 8.74
14-02-27 9.40 9.40 9.40 0 9.40 8.78
14-02-26 9.29 9.29 9.29 0 9.29 8.68
14-02-25 9.34 9.34 9.34 0 9.34 8.73
14-02-24 9.31 9.31 9.31 0 9.31 8.70
14-02-21 9.25 9.25 9.25 0 9.25 8.64
14-02-20 9.24 9.24 9.24 0 9.24 8.63
Date Open High Low Vol Cls adjCls
14-02-19 9.21 9.21 9.21 0 9.21 8.60
14-02-18 9.24 9.24 9.24 0 9.24 8.63
14-02-14 9.17 9.17 9.17 0 9.17 8.57
14-02-13 9.11 9.11 9.11 0 9.11 8.51
14-02-12 9.08 9.08 9.08 0 9.08 8.48
14-02-11 9.04 9.04 9.04 0 9.04 8.45
14-02-10 9.01 9.01 9.01 0 9.01 8.42
14-02-07 8.95 8.95 8.95 0 8.95 8.36
14-02-06 8.93 8.93 8.93 0 8.93 8.34
Date Open High Low Vol Cls adjCls
14-02-05 8.82 8.82 8.82 0 8.82 8.24
14-02-04 8.85 8.85 8.85 0 8.85 8.27
14-02-03 8.79 8.79 8.79 0 8.79 8.21
14-01-31 8.85 8.85 8.85 0 8.85 8.27
14-01-30 8.85 8.85 8.85 0 8.85 8.27
14-01-29 8.82 8.82 8.82 0 8.82 8.24
14-01-28 8.86 8.86 8.86 0 8.86 8.28
14-01-27 8.80 8.80 8.80 0 8.80 8.22
14-01-24 8.96 8.96 8.96 0 8.96 8.37
Date Open High Low Vol Cls adjCls
14-01-23 9.08 9.08 9.08 0 9.08 8.48
14-01-22 9.09 9.09 9.09 0 9.09 8.49
14-01-21 9.06 9.06 9.06 0 9.06 8.46
14-01-17 9.04 9.04 9.04 0 9.04 8.45
14-01-16 9.06 9.06 9.06 0 9.06 8.46
14-01-15 9.04 9.04 9.04 0 9.04 8.45
14-01-14 8.98 8.98 8.98 0 8.98 8.39
14-01-13 8.99 8.99 8.99 0 8.99 8.40
14-01-10 9.01 9.01 9.01 0 9.01 8.42
Date Open High Low Vol Cls adjCls
14-01-09 8.97 8.97 8.97 0 8.97 8.38
14-01-08 8.98 8.98 8.98 0 8.98 8.39
14-01-07 9.00 9.00 9.00 0 9.00 8.41
14-01-06 9.02 9.02 9.02 0 9.02 8.43
14-01-03 9.00 9.00 9.00 0 9.00 8.41
14-01-02 9.01 9.01 9.01 0 9.01 8.42
13-12-31 9.03 9.03 9.03 0 9.03 8.44
13-12-30 8.96 8.96 8.96 0 8.96 8.37
13-12-27 8.90 8.90 8.90 0 8.90 8.31
Date Open High Low Vol Cls adjCls
13-12-26 8.90 8.90 8.90 0 8.90 8.31
13-12-24 8.92 8.92 8.92 0 8.92 8.33
13-12-23 8.92 8.92 8.92 0 8.92 8.33
13-12-20 8.87 8.87 8.87 0 8.87 8.29
13-12-19 8.84 8.84 8.84 0 8.84 8.26
13-12-18 8.78 8.78 8.78 0 8.78 8.20
13-12-17 8.71 8.71 8.71 0 8.71 8.14
13-12-16 8.81 8.81 8.81 0 8.81 8.10
13-12-13 8.81 8.81 8.81 0 8.81 8.10
Date Open High Low Vol Cls adjCls
13-12-12 8.79 8.79 8.79 0 8.79 8.08
13-12-11 8.81 8.81 8.81 0 8.81 8.10
13-12-10 8.87 8.87 8.87 0 8.87 8.15
13-12-09 8.85 8.85 8.85 0 8.85 8.14
13-12-06 8.77 8.77 8.77 0 8.77 8.06
13-12-05 8.69 8.69 8.69 0 8.69 7.99
13-12-04 8.64 8.64 8.64 0 8.64 7.94
13-12-03 8.69 8.69 8.69 0 8.69 7.99
13-12-02 8.83 8.83 8.83 0 8.83 8.12
Date Open High Low Vol Cls adjCls
13-11-29 8.82 8.82 8.82 0 8.82 8.11
13-11-27 8.76 8.76 8.76 0 8.76 8.05
13-11-26 8.72 8.72 8.72 0 8.72 8.02
13-11-25 8.79 8.79 8.79 0 8.79 8.08
13-11-22 8.78 8.78 8.78 0 8.78 8.07
13-11-21 8.79 8.79 8.79 0 8.79 8.08
13-11-20 8.80 8.80 8.80 0 8.80 8.09
13-11-19 8.82 8.82 8.82 0 8.82 8.11
13-11-18 8.83 8.83 8.83 0 8.83 8.12
Date Open High Low Vol Cls adjCls
13-11-15 8.80 8.80 8.80 0 8.80 8.09
13-11-14 8.76 8.76 8.76 0 8.76 8.05
13-11-13 8.72 8.72 8.72 0 8.72 8.02
13-11-12 8.75 8.75 8.75 0 8.75 8.04
13-11-11 8.74 8.74 8.74 0 8.74 8.04
13-11-08 8.75 8.75 8.75 0 8.75 8.04
13-11-07 8.77 8.77 8.77 0 8.77 8.06
13-11-06 8.80 8.80 8.80 0 8.80 8.09
13-11-05 8.77 8.77 8.77 0 8.77 8.06
Date Open High Low Vol Cls adjCls
13-11-04 8.75 8.75 8.75 0 8.75 8.04
13-11-01 8.72 8.72 8.72 0 8.72 8.02
13-10-31 8.76 8.76 8.76 0 8.76 8.05
13-10-30 8.73 8.73 8.73 0 8.73 8.03
13-10-29 8.75 8.75 8.75 0 8.75 8.04
13-10-28 8.79 8.79 8.79 0 8.79 8.08
13-10-25 8.83 8.83 8.83 0 8.83 8.12
13-10-24 8.84 8.84 8.84 0 8.84 8.13
13-10-23 8.83 8.83 8.83 0 8.83 8.12
Date Open High Low Vol Cls adjCls
13-10-22 8.89 8.89 8.89 0 8.89 8.17
13-10-21 8.86 8.86 8.86 0 8.86 8.15
13-10-18 8.83 8.83 8.83 0 8.83 8.12
13-10-17 8.80 8.80 8.80 0 8.80 8.09
13-10-16 8.79 8.79 8.79 0 8.79 8.08
13-10-15 8.71 8.71 8.71 0 8.71 8.01
13-10-14 8.72 8.72 8.72 0 8.72 8.02
13-10-11 8.73 8.73 8.73 0 8.73 8.03
13-10-10 8.70 8.70 8.70 0 8.70 8.00
Date Open High Low Vol Cls adjCls
13-10-09 8.63 8.63 8.63 0 8.63 7.93
13-10-08 8.61 8.61 8.61 0 8.61 7.92
13-10-07 8.67 8.67 8.67 0 8.67 7.97
13-10-04 8.71 8.71 8.71 0 8.71 8.01
13-10-03 8.69 8.69 8.69 0 8.69 7.99
13-10-02 8.67 8.67 8.67 0 8.67 7.97
13-10-01 8.63 8.63 8.63 0 8.63 7.93
13-09-30 8.62 8.62 8.62 0 8.62 7.92
13-09-27 8.62 8.62 8.62 0 8.62 7.92
Date Open High Low Vol Cls adjCls
13-09-26 8.63 8.63 8.63 0 8.63 7.93
13-09-25 8.66 8.66 8.66 0 8.66 7.96
13-09-24 8.67 8.67 8.67 0 8.67 7.97
13-09-23 8.68 8.68 8.68 0 8.68 7.98
13-09-20 8.63 8.63 8.63 0 8.63 7.93
13-09-19 8.73 8.73 8.73 0 8.73 8.03
13-09-18 8.70 8.70 8.70 0 8.70 8.00
13-09-17 8.67 8.67 8.67 0 8.67 7.97
13-09-16 8.67 8.67 8.67 0 8.67 7.97
Date Open High Low Vol Cls adjCls
13-09-13 8.55 8.55 8.55 0 8.55 7.86
13-09-12 8.53 8.53 8.53 0 8.53 7.84
13-09-11 8.50 8.50 8.50 0 8.50 7.81
13-09-10 8.43 8.43 8.43 0 8.43 7.75
13-09-09 8.20 8.20 8.20 0 8.20 7.54
13-09-06 8.18 8.18 8.18 0 8.18 7.52
13-09-05 8.12 8.12 8.12 0 8.12 7.47
13-09-04 8.14 8.14 8.14 0 8.14 7.48
13-09-03 8.24 8.24 8.24 0 8.24 7.58
Date Open High Low Vol Cls adjCls
13-08-30 8.21 8.21 8.21 0 8.21 7.55
13-08-29 8.19 8.19 8.19 0 8.19 7.53
13-08-28 8.15 8.15 8.15 0 8.15 7.49
13-08-27 8.19 8.19 8.19 0 8.19 7.53
13-08-26 8.40 8.40 8.40 0 8.40 7.72
13-08-23 8.48 8.48 8.48 0 8.48 7.80
13-08-22 8.48 8.48 8.48 0 8.48 7.80
13-08-21 8.44 8.44 8.44 0 8.44 7.76
13-08-20 8.48 8.48 8.48 0 8.48 7.80
Date Open High Low Vol Cls adjCls
13-08-19 8.49 8.49 8.49 0 8.49 7.81
13-08-16 8.51 8.51 8.51 0 8.51 7.82
13-08-15 8.48 8.48 8.48 0 8.48 7.80
13-08-14 8.53 8.53 8.53 0 8.53 7.84
13-08-13 8.55 8.55 8.55 0 8.55 7.86
13-08-12 8.54 8.54 8.54 0 8.54 7.85
13-08-09 8.53 8.53 8.53 0 8.53 7.84
13-08-08 8.51 8.51 8.51 0 8.51 7.82
13-08-07 8.46 8.46 8.46 0 8.46 7.78
Date Open High Low Vol Cls adjCls
13-08-06 8.46 8.46 8.46 0 8.46 7.78
13-08-05 8.49 8.49 8.49 0 8.49 7.81
13-08-02 8.43 8.43 8.43 0 8.43 7.75
13-08-01 8.42 8.42 8.42 0 8.42 7.74
13-07-31 8.39 8.39 8.39 0 8.39 7.71
13-07-30 8.35 8.35 8.35 0 8.35 7.68
13-07-29 8.26 8.26 8.26 0 8.26 7.59
13-07-26 8.25 8.25 8.25 0 8.25 7.58
13-07-25 8.27 8.27 8.27 0 8.27 7.60
Date Open High Low Vol Cls adjCls
13-07-24 8.25 8.25 8.25 0 8.25 7.58
13-07-23 8.32 8.32 8.32 0 8.32 7.65
13-07-22 8.32 8.32 8.32 0 8.32 7.65
13-07-19 8.23 8.23 8.23 0 8.23 7.57
13-07-18 8.26 8.26 8.26 0 8.26 7.59
13-07-17 8.29 8.29 8.29 0 8.29 7.62
13-07-16 8.25 8.25 8.25 0 8.25 7.58
13-07-15 8.28 8.28 8.28 0 8.28 7.61
13-07-12 8.20 8.20 8.20 0 8.20 7.54
Date Open High Low Vol Cls adjCls
13-07-11 8.17 8.17 8.17 0 8.17 7.51
13-07-10 8.11 8.11 8.11 0 8.11 7.46
13-07-09 8.11 8.11 8.11 0 8.11 7.46
13-07-08 8.05 8.05 8.05 0 8.05 7.40
13-07-05 8.03 8.03 8.03 0 8.03 7.38
13-07-03 7.97 7.97 7.97 0 7.97 7.33
13-07-02 8.01 8.01 8.01 0 8.01 7.36
13-07-01 7.98 7.98 7.98 0 7.98 7.34
13-06-28 7.92 7.92 7.92 0 7.92 7.28
Date Open High Low Vol Cls adjCls
13-06-27 7.85 7.85 7.85 0 7.85 7.22
13-06-26 7.76 7.76 7.76 0 7.76 7.13
13-06-25 7.71 7.71 7.71 0 7.71 7.09
13-06-24 7.69 7.69 7.69 0 7.69 7.07
13-06-21 7.81 7.81 7.81 0 7.81 7.18
13-06-20 7.81 7.81 7.81 0 7.81 7.18
13-06-19 7.98 7.98 7.98 0 7.98 7.34
13-06-18 8.01 8.01 8.01 0 8.01 7.36
13-06-17 7.95 7.95 7.95 0 7.95 7.31
Date Open High Low Vol Cls adjCls
13-06-14 8.01 8.01 8.01 0 8.01 7.36
13-06-13 8.02 8.02 8.02 0 8.02 7.37
13-06-12 7.97 7.97 7.97 0 7.97 7.33
13-06-11 7.94 7.94 7.94 0 7.94 7.30
13-06-10 8.01 8.01 8.01 0 8.01 7.36
13-06-07 8.10 8.10 8.10 0 8.10 7.45
13-06-06 8.09 8.09 8.09 0 8.09 7.44
13-06-05 8.09 8.09 8.09 0 8.09 7.44
13-06-04 8.16 8.16 8.16 0 8.16 7.50
Date Open High Low Vol Cls adjCls
13-06-03 8.16 8.16 8.16 0 8.16 7.50
13-05-31 8.11 8.11 8.11 0 8.11 7.46
13-05-30 8.15 8.15 8.15 0 8.15 7.49
13-05-29 8.11 8.11 8.11 0 8.11 7.46
13-05-28 8.11 8.11 8.11 0 8.11 7.46
13-05-24 8.06 8.06 8.06 0 8.06 7.41
13-05-23 8.06 8.06 8.06 0 8.06 7.41
13-05-22 8.10 8.10 8.10 0 8.10 7.45
13-05-21 8.11 8.11 8.11 0 8.11 7.46
Date Open High Low Vol Cls adjCls
13-05-20 8.07 8.07 8.07 0 8.07 7.42
13-05-17 8.06 8.06 8.06 0 8.06 7.41
13-05-16 8.09 8.09 8.09 0 8.09 7.44
13-05-15 8.10 8.10 8.10 0 8.10 7.45
13-05-14 8.05 8.05 8.05 0 8.05 7.40
13-05-13 8.02 8.02 8.02 0 8.02 7.37
13-05-10 8.02 8.02 8.02 0 8.02 7.37
13-05-09 8.04 8.04 8.04 0 8.04 7.39
13-05-08 8.05 8.05 8.05 0 8.05 7.40
Date Open High Low Vol Cls adjCls
13-05-07 7.97 7.97 7.97 0 7.97 7.33
13-05-06 8.00 8.00 8.00 0 8.00 7.35
13-05-03 8.00 8.00 8.00 0 8.00 7.35
13-05-02 7.94 7.94 7.94 0 7.94 7.30
13-05-01 7.87 7.87 7.87 0 7.87 7.24
13-04-30 7.90 7.90 7.90 0 7.90 7.26
13-04-29 7.89 7.89 7.89 0 7.89 7.25
13-04-26 7.82 7.82 7.82 0 7.82 7.19
13-04-25 7.82 7.82 7.82 0 7.82 7.19
Date Open High Low Vol Cls adjCls
13-04-24 7.79 7.79 7.79 0 7.79 7.16
13-04-23 7.76 7.76 7.76 0 7.76 7.13
13-04-22 7.68 7.68 7.68 0 7.68 7.06
13-04-19 7.66 7.66 7.66 0 7.66 7.04
13-04-18 7.62 7.62 7.62 0 7.62 7.01
13-04-17 7.63 7.63 7.63 0 7.63 7.01
13-04-16 7.72 7.72 7.72 0 7.72 7.10
13-04-15 7.66 7.66 7.66 0 7.66 7.04
13-04-12 7.83 7.83 7.83 0 7.83 7.20
Date Open High Low Vol Cls adjCls
13-04-11 7.87 7.87 7.87 0 7.87 7.24
13-04-10 7.87 7.87 7.87 0 7.87 7.24
13-04-09 7.80 7.80 7.80 0 7.80 7.17
13-04-08 7.77 7.77 7.77 0 7.77 7.14
13-04-05 7.71 7.71 7.71 0 7.71 7.09
13-04-04 7.75 7.75 7.75 0 7.75 7.12
13-04-03 7.73 7.73 7.73 0 7.73 7.11
13-04-02 7.74 7.74 7.74 0 7.74 7.12
13-04-01 7.71 7.71 7.71 0 7.71 7.09
Date Open High Low Vol Cls adjCls
13-03-28 7.72 7.72 7.72 0 7.72 7.10
13-03-27 7.69 7.69 7.69 0 7.69 7.07
13-03-26 7.72 7.72 7.72 0 7.72 7.10
13-03-25 7.66 7.66 7.66 0 7.66 7.04
13-03-22 7.61 7.61 7.61 0 7.61 7.00
13-03-21 7.65 7.65 7.65 0 7.65 7.03
13-03-20 7.63 7.63 7.63 0 7.63 7.01
13-03-19 7.64 7.64 7.64 0 7.64 7.02
13-03-18 7.65 7.65 7.65 0 7.65 7.03
Date Open High Low Vol Cls adjCls
13-03-15 7.67 7.67 7.67 0 7.67 7.05
13-03-14 7.69 7.69 7.69 0 7.69 7.07
13-03-13 7.65 7.65 7.65 0 7.65 7.03
13-03-12 7.67 7.67 7.67 0 7.67 7.05
13-03-11 7.69 7.69 7.69 0 7.69 7.07
13-03-08 7.65 7.65 7.65 0 7.65 7.03
13-03-07 7.61 7.61 7.61 0 7.61 7.00
13-03-06 7.60 7.60 7.60 0 7.60 6.99
13-03-05 7.60 7.60 7.60 0 7.60 6.99
Date Open High Low Vol Cls adjCls
13-03-04 7.52 7.52 7.52 0 7.52 6.91
13-03-01 7.57 7.57 7.57 0 7.57 6.96
13-02-28 7.53 7.53 7.53 0 7.53 6.92
13-02-27 7.60 7.60 7.60 0 7.60 6.99
13-02-26 7.59 7.59 7.59 0 7.59 6.98
13-02-25 7.58 7.58 7.58 0 7.58 6.97
13-02-22 7.58 7.58 7.58 0 7.58 6.97
13-02-21 7.57 7.57 7.57 0 7.57 6.96
13-02-20 7.61 7.61 7.61 0 7.61 7.00
Date Open High Low Vol Cls adjCls
13-02-19 7.61 7.61 7.61 0 7.61 7.00
13-02-15 7.60 7.60 7.60 0 7.60 6.99
13-02-14 7.62 7.62 7.62 0 7.62 7.01
13-02-13 7.63 7.63 7.63 0 7.63 7.01
13-02-12 7.60 7.60 7.60 0 7.60 6.99
13-02-11 7.61 7.61 7.61 0 7.61 7.00
13-02-08 7.57 7.57 7.57 0 7.57 6.96
13-02-07 7.55 7.55 7.55 0 7.55 6.94
13-02-06 7.55 7.55 7.55 0 7.55 6.94
Date Open High Low Vol Cls adjCls
13-02-05 7.55 7.55 7.55 0 7.55 6.94
13-02-04 7.53 7.53 7.53 0 7.53 6.92
13-02-01 7.56 7.56 7.56 0 7.56 6.95
13-01-31 7.50 7.50 7.50 0 7.50 6.90
13-01-30 7.46 7.46 7.46 0 7.46 6.86
13-01-29 7.47 7.47 7.47 0 7.47 6.87
13-01-28 7.43 7.43 7.43 0 7.43 6.83
13-01-25 7.48 7.48 7.48 0 7.48 6.88
13-01-24 7.45 7.45 7.45 0 7.45 6.85
Date Open High Low Vol Cls adjCls
13-01-23 7.42 7.42 7.42 0 7.42 6.82
13-01-22 7.45 7.45 7.45 0 7.45 6.85
13-01-18 7.45 7.45 7.45 0 7.45 6.85
13-01-17 7.45 7.45 7.45 0 7.45 6.85
13-01-16 7.43 7.43 7.43 0 7.43 6.83
13-01-15 7.42 7.42 7.42 0 7.42 6.82
13-01-14 7.48 7.48 7.48 0 7.48 6.88
13-01-11 7.55 7.55 7.55 0 7.55 6.94
13-01-10 7.57 7.57 7.57 0 7.57 6.96
Date Open High Low Vol Cls adjCls
13-01-09 7.60 7.60 7.60 0 7.60 6.99
13-01-08 7.55 7.55 7.55 0 7.55 6.94
13-01-07 7.50 7.50 7.50 0 7.50 6.90
13-01-04 7.49 7.49 7.49 0 7.49 6.89
13-01-03 7.48 7.48 7.48 0 7.48 6.88
13-01-02 7.46 7.46 7.46 0 7.46 6.86
12-12-31 7.39 7.39 7.39 0 7.39 6.79
12-12-28 7.35 7.35 7.35 0 7.35 6.76
12-12-27 7.35 7.35 7.35 0 7.35 6.76
Date Open High Low Vol Cls adjCls
12-12-26 7.28 7.28 7.28 0 7.28 6.69
12-12-24 7.28 7.28 7.28 0 7.28 6.69
12-12-21 7.30 7.30 7.30 0 7.30 6.71
12-12-20 7.34 7.34 7.34 0 7.34 6.75
12-12-19 7.29 7.29 7.29 0 7.29 6.70
12-12-18 7.27 7.27 7.27 0 7.27 6.68
12-12-17 7.46 7.46 7.46 0 7.46 6.66
12-12-14 7.40 7.40 7.40 0 7.40 6.60
12-12-13 7.38 7.38 7.38 0 7.38 6.58
Date Open High Low Vol Cls adjCls
12-12-12 7.40 7.40 7.40 0 7.40 6.60
12-12-11 7.36 7.36 7.36 0 7.36 6.57
12-12-10 7.37 7.37 7.37 0 7.37 6.58
12-12-07 7.32 7.32 7.32 0 7.32 6.53
12-12-06 7.31 7.31 7.31 0 7.31 6.52
12-12-05 7.27 7.27 7.27 0 7.27 6.49
12-12-04 7.25 7.25 7.25 0 7.25 6.47
12-12-03 7.23 7.23 7.23 0 7.23 6.45
12-11-30 7.19 7.19 7.19 0 7.19 6.42
Date Open High Low Vol Cls adjCls
12-11-29 7.21 7.21 7.21 0 7.21 6.43
12-11-28 7.17 7.17 7.17 0 7.17 6.40
12-11-27 7.15 7.15 7.15 0 7.15 6.38
12-11-26 7.18 7.18 7.18 0 7.18 6.41
12-11-23 7.22 7.22 7.22 0 7.22 6.44
12-11-21 7.19 7.19 7.19 0 7.19 6.42
12-11-20 7.23 7.23 7.23 0 7.23 6.45
12-11-19 7.24 7.24 7.24 0 7.24 6.46
12-11-16 7.27 7.27 7.27 0 7.27 6.49
Date Open High Low Vol Cls adjCls
12-11-15 7.24 7.24 7.24 0 7.24 6.46
12-11-14 7.24 7.24 7.24 0 7.24 6.46
12-11-13 7.32 7.32 7.32 0 7.32 6.53
12-11-12 7.35 7.35 7.35 0 7.35 6.56
12-11-09 7.37 7.37 7.37 0 7.37 6.58
12-11-08 7.37 7.37 7.37 0 7.37 6.58
12-11-07 7.41 7.41 7.41 0 7.41 6.61
12-11-06 7.45 7.45 7.45 0 7.45 6.65
12-11-05 7.37 7.37 7.37 0 7.37 6.58
Date Open High Low Vol Cls adjCls
12-11-02 7.30 7.30 7.30 0 7.30 6.51
12-11-01 7.35 7.35 7.35 0 7.35 6.56
12-10-31 7.31 7.31 7.31 0 7.31 6.52
12-10-26 7.33 7.33 7.33 0 7.33 6.54
12-10-25 7.32 7.32 7.32 0 7.32 6.53
12-10-24 7.29 7.29 7.29 0 7.29 6.50
12-10-23 7.28 7.28 7.28 0 7.28 6.50
12-10-22 7.35 7.35 7.35 0 7.35 6.56
12-10-19 7.34 7.34 7.34 0 7.34 6.55
Date Open High Low Vol Cls adjCls
12-10-18 7.38 7.38 7.38 0 7.38 6.58
12-10-17 7.41 7.41 7.41 0 7.41 6.61
12-10-16 7.34 7.34 7.34 0 7.34 6.55
12-10-15 7.26 7.26 7.26 0 7.26 6.48
12-10-12 7.28 7.28 7.28 0 7.28 6.50
12-10-11 7.28 7.28 7.28 0 7.28 6.50
12-10-10 7.23 7.23 7.23 0 7.23 6.45
12-10-09 7.19 7.19 7.19 0 7.19 6.42
12-10-08 7.17 7.17 7.17 0 7.17 6.40
Date Open High Low Vol Cls adjCls
12-10-05 7.28 7.28 7.28 0 7.28 6.50
12-10-04 7.35 7.35 7.35 0 7.35 6.56
12-10-03 7.34 7.34 7.34 0 7.34 6.55
12-10-02 7.34 7.34 7.34 0 7.34 6.55
12-10-01 7.32 7.32 7.32 0 7.32 6.53
12-09-28 7.29 7.29 7.29 0 7.29 6.50
12-09-27 7.31 7.31 7.31 0 7.31 6.52
12-09-26 7.26 7.26 7.26 0 7.26 6.48
12-09-25 7.31 7.31 7.31 0 7.31 6.52
Date Open High Low Vol Cls adjCls
12-09-24 7.34 7.34 7.34 0 7.34 6.55
12-09-21 7.37 7.37 7.37 0 7.37 6.58
12-09-20 7.36 7.36 7.36 0 7.36 6.57
12-09-19 7.36 7.36 7.36 0 7.36 6.57
12-09-18 7.38 7.38 7.38 0 7.38 6.58
12-09-17 7.36 7.36 7.36 0 7.36 6.57
12-09-14 7.38 7.38 7.38 0 7.38 6.58
12-09-13 7.35 7.35 7.35 0 7.35 6.56
12-09-12 7.25 7.25 7.25 0 7.25 6.47
Date Open High Low Vol Cls adjCls
12-09-11 7.27 7.27 7.27 0 7.27 6.49
12-09-10 7.26 7.26 7.26 0 7.26 6.48
12-09-07 7.31 7.31 7.31 0 7.31 6.52
12-09-06 7.28 7.28 7.28 0 7.28 6.50
12-09-05 7.14 7.14 7.14 0 7.14 6.37
12-09-04 7.15 7.15 7.15 0 7.15 6.38
12-08-31 7.18 7.18 7.18 0 7.18 6.41
12-08-30 7.13 7.13 7.13 0 7.13 6.36
12-08-29 7.20 7.20 7.20 0 7.20 6.42
Date Open High Low Vol Cls adjCls
12-08-28 7.18 7.18 7.18 0 7.18 6.41
12-08-27 7.19 7.19 7.19 0 7.19 6.42
12-08-24 7.19 7.19 7.19 0 7.19 6.42
12-08-23 7.19 7.19 7.19 0 7.19 6.42
12-08-22 7.19 7.19 7.19 0 7.19 6.42
12-08-21 7.18 7.18 7.18 0 7.18 6.41
12-08-20 7.13 7.13 7.13 0 7.13 6.36
12-08-17 7.14 7.14 7.14 0 7.14 6.37
12-08-16 7.22 7.22 7.22 0 7.22 6.44
Date Open High Low Vol Cls adjCls
12-08-15 7.17 7.17 7.17 0 7.17 6.40
12-08-14 7.17 7.17 7.17 0 7.17 6.40
12-08-13 7.18 7.18 7.18 0 7.18 6.41
12-08-10 7.20 7.20 7.20 0 7.20 6.42
12-08-09 7.19 7.19 7.19 0 7.19 6.42
12-08-08 7.18 7.18 7.18 0 7.18 6.41
12-08-07 7.16 7.16 7.16 0 7.16 6.39
12-08-06 7.17 7.17 7.17 0 7.17 6.40
12-08-03 7.16 7.16 7.16 0 7.16 6.39
Date Open High Low Vol Cls adjCls
12-08-02 7.04 7.04 7.04 0 7.04 6.28
12-08-01 7.03 7.03 7.03 0 7.03 6.27
12-07-31 6.99 6.99 6.99 0 6.99 6.24
12-07-30 7.04 7.04 7.04 0 7.04 6.28
12-07-27 7.01 7.01 7.01 0 7.01 6.25
12-07-26 6.91 6.91 6.91 0 6.91 6.17
12-07-25 6.84 6.84 6.84 0 6.84 6.10
12-07-24 6.80 6.80 6.80 0 6.80 6.07
12-07-23 6.82 6.82 6.82 0 6.82 6.09
Date Open High Low Vol Cls adjCls
12-07-20 6.87 6.87 6.87 0 6.87 6.13
12-07-19 6.94 6.94 6.94 0 6.94 6.19
12-07-18 6.95 6.95 6.95 0 6.95 6.20
12-07-17 6.92 6.92 6.92 0 6.92 6.17
12-07-16 6.88 6.88 6.88 0 6.88 6.14
12-07-13 6.90 6.90 6.90 0 6.90 6.16
12-07-12 6.80 6.80 6.80 0 6.80 6.07
12-07-11 6.84 6.84 6.84 0 6.84 6.10
12-07-10 6.84 6.84 6.84 0 6.84 6.10
Date Open High Low Vol Cls adjCls
12-07-09 6.83 6.83 6.83 0 6.83 6.09
12-07-06 6.94 6.94 6.94 0 6.94 6.19
12-07-05 6.95 6.95 6.95 0 6.95 6.20
12-07-03 6.93 6.93 6.93 0 6.93 6.18
12-07-02 6.81 6.81 6.81 0 6.81 6.08
12-06-29 6.80 6.80 6.80 0 6.80 6.07
12-06-28 6.67 6.67 6.67 0 6.67 5.95
12-06-27 6.70 6.70 6.70 0 6.70 5.98
12-06-26 6.75 6.75 6.75 0 6.75 6.02
Date Open High Low Vol Cls adjCls
12-06-25 6.66 6.66 6.66 0 6.66 5.94
12-06-22 6.74 6.74 6.74 0 6.74 6.01
12-06-21 6.74 6.74 6.74 0 6.74 6.01
12-06-20 6.88 6.88 6.88 0 6.88 6.14
12-06-19 6.87 6.87 6.87 0 6.87 6.13
12-06-18 6.80 6.80 6.80 0 6.80 6.07
12-06-15 6.75 6.75 6.75 0 6.75 6.02
12-06-14 6.75 6.75 6.75 0 6.75 6.02
12-06-13 6.74 6.74 6.74 0 6.74 6.01
Date Open High Low Vol Cls adjCls
12-06-12 6.74 6.74 6.74 0 6.74 6.01
12-06-11 6.70 6.70 6.70 0 6.70 5.98
12-06-08 6.73 6.73 6.73 0 6.73 6.00
12-06-07 6.74 6.74 6.74 0 6.74 6.01
12-06-06 6.75 6.75 6.75 0 6.75 6.02
12-06-05 6.68 6.68 6.68 0 6.68 5.96
12-06-04 6.65 6.65 6.65 0 6.65 5.93
12-06-01 6.68 6.68 6.68 0 6.68 5.96
12-05-31 6.75 6.75 6.75 0 6.75 6.02
Date Open High Low Vol Cls adjCls
12-05-30 6.71 6.71 6.71 0 6.71 5.99
12-05-29 6.82 6.82 6.82 0 6.82 6.09
12-05-25 6.81 6.81 6.81 0 6.81 6.08
12-05-24 6.82 6.82 6.82 0 6.82 6.09
12-05-23 6.83 6.83 6.83 0 6.83 6.09
12-05-22 6.87 6.87 6.87 0 6.87 6.13
12-05-21 6.84 6.84 6.84 0 6.84 6.10
12-05-18 6.80 6.80 6.80 0 6.80 6.07
12-05-17 6.84 6.84 6.84 0 6.84 6.10
Date Open High Low Vol Cls adjCls
12-05-16 6.87 6.87 6.87 0 6.87 6.13
12-05-15 6.85 6.85 6.85 0 6.85 6.11
12-05-14 6.89 6.89 6.89 0 6.89 6.15
12-05-11 7.02 7.02 7.02 0 7.02 6.26
12-05-10 7.05 7.05 7.05 0 7.05 6.29
12-05-09 7.01 7.01 7.01 0 7.01 6.25
12-05-08 7.11 7.11 7.11 0 7.11 6.34
12-05-07 7.17 7.17 7.17 0 7.17 6.40
12-05-04 7.22 7.22 7.22 0 7.22 6.44
Date Open High Low Vol Cls adjCls
12-05-03 7.26 7.26 7.26 0 7.26 6.48
12-05-02 7.25 7.25 7.25 0 7.25 6.47
12-05-01 7.24 7.24 7.24 0 7.24 6.46
12-04-30 7.23 7.23 7.23 0 7.23 6.45
12-04-27 7.22 7.22 7.22 0 7.22 6.44
12-04-26 7.22 7.22 7.22 0 7.22 6.44
12-04-25 7.21 7.21 7.21 0 7.21 6.43
12-04-24 7.16 7.16 7.16 0 7.16 6.39
12-04-23 7.16 7.16 7.16 0 7.16 6.39
Date Open High Low Vol Cls adjCls
12-04-20 7.15 7.15 7.15 0 7.15 6.38
12-04-19 7.09 7.09 7.09 0 7.09 6.33
12-04-18 7.11 7.11 7.11 0 7.11 6.34
12-04-17 7.08 7.08 7.08 0 7.08 6.32
12-04-16 6.99 6.99 6.99 0 6.99 6.24
12-04-13 7.05 7.05 7.05 0 7.05 6.29
12-04-12 7.08 7.08 7.08 0 7.08 6.32
12-04-11 7.03 7.03 7.03 0 7.03 6.27
12-04-10 7.00 7.00 7.00 0 7.00 6.25
Date Open High Low Vol Cls adjCls
12-04-09 7.07 7.07 7.07 0 7.07 6.31
12-04-05 7.15 7.15 7.15 0 7.15 6.38
12-04-04 7.15 7.15 7.15 0 7.15 6.38
12-04-03 7.23 7.23 7.23 0 7.23 6.45
12-04-02 7.23 7.23 7.23 0 7.23 6.45
12-03-30 7.15 7.15 7.15 0 7.15 6.38
12-03-29 7.14 7.14 7.14 0 7.14 6.37
12-03-28 7.15 7.15 7.15 0 7.15 6.38
12-03-27 7.16 7.16 7.16 0 7.16 6.39
Date Open High Low Vol Cls adjCls
12-03-26 7.11 7.11 7.11 0 7.11 6.34
12-03-23 6.96 6.96 6.96 0 6.96 6.21
12-03-22 6.95 6.95 6.95 0 6.95 6.20
12-03-21 6.99 6.99 6.99 0 6.99 6.24
12-03-20 7.01 7.01 7.01 0 7.01 6.25
12-03-19 7.07 7.07 7.07 0 7.07 6.31
12-03-16 7.06 7.06 7.06 0 7.06 6.30
12-03-15 7.05 7.05 7.05 0 7.05 6.29
12-03-14 7.04 7.04 7.04 0 7.04 6.28
Date Open High Low Vol Cls adjCls
12-03-13 7.10 7.10 7.10 0 7.10 6.33
12-03-12 7.08 7.08 7.08 0 7.08 6.32
12-03-09 7.02 7.02 7.02 0 7.02 6.26
12-03-08 7.03 7.03 7.03 0 7.03 6.27
12-03-07 6.96 6.96 6.96 0 6.96 6.21
12-03-06 6.95 6.95 6.95 0 6.95 6.20
12-03-05 7.04 7.04 7.04 0 7.04 6.28
12-03-02 7.02 7.02 7.02 0 7.02 6.26
12-03-01 7.04 7.04 7.04 0 7.04 6.28
Date Open High Low Vol Cls adjCls
12-02-29 7.03 7.03 7.03 0 7.03 6.27
12-02-28 7.00 7.00 7.00 0 7.00 6.25
12-02-27 6.95 6.95 6.95 0 6.95 6.20
12-02-24 6.91 6.91 6.91 0 6.91 6.17
12-02-23 6.86 6.86 6.86 0 6.86 6.12
12-02-22 6.81 6.81 6.81 0 6.81 6.08
12-02-21 6.78 6.78 6.78 0 6.78 6.05
12-02-17 6.71 6.71 6.71 0 6.71 5.99
12-02-16 6.70 6.70 6.70 0 6.70 5.98
Date Open High Low Vol Cls adjCls
12-02-15 6.71 6.71 6.71 0 6.71 5.99
12-02-14 6.75 6.75 6.75 0 6.75 6.02
12-02-13 6.78 6.78 6.78 0 6.78 6.05
12-02-10 6.73 6.73 6.73 0 6.73 6.00
12-02-09 6.79 6.79 6.79 0 6.79 6.06
12-02-08 6.79 6.79 6.79 0 6.79 6.06
12-02-07 6.74 6.74 6.74 0 6.74 6.01
12-02-06 6.74 6.74 6.74 0 6.74 6.01
12-02-03 6.75 6.75 6.75 0 6.75 6.02
Date Open High Low Vol Cls adjCls
12-02-02 6.68 6.68 6.68 0 6.68 5.96
12-02-01 6.67 6.67 6.67 0 6.67 5.95
12-01-31 6.59 6.59 6.59 0 6.59 5.88
12-01-30 6.51 6.51 6.51 0 6.51 5.81
12-01-27 6.54 6.54 6.54 0 6.54 5.84
12-01-26 6.51 6.51 6.51 0 6.51 5.81
12-01-25 6.47 6.47 6.47 0 6.47 5.77
12-01-24 6.45 6.45 6.45 0 6.45 5.75
12-01-23 6.45 6.45 6.45 0 6.45 5.75
Date Open High Low Vol Cls adjCls
12-01-20 6.47 6.47 6.47 0 6.47 5.77
12-01-19 6.42 6.42 6.42 0 6.42 5.73
12-01-18 6.43 6.43 6.43 0 6.43 5.74
12-01-17 6.39 6.39 6.39 0 6.39 5.70
12-01-13 6.37 6.37 6.37 0 6.37 5.68
12-01-12 6.41 6.41 6.41 0 6.41 5.72
12-01-11 6.39 6.39 6.39 0 6.39 5.70
12-01-10 6.39 6.39 6.39 0 6.39 5.70
12-01-09 6.36 6.36 6.36 0 6.36 5.67
Date Open High Low Vol Cls adjCls
12-01-06 6.37 6.37 6.37 0 6.37 5.68
12-01-05 6.37 6.37 6.37 0 6.37 5.68
12-01-04 6.39 6.39 6.39 0 6.39 5.70
12-01-03 6.43 6.43 6.43 0 6.43 5.74
11-12-30 6.35 6.35 6.35 0 6.35 5.67
11-12-29 6.35 6.35 6.35 0 6.35 5.67
11-12-28 6.32 6.32 6.32 0 6.32 5.64
11-12-27 6.33 6.33 6.33 0 6.33 5.65
11-12-23 6.33 6.33 6.33 0 6.33 5.65
Date Open High Low Vol Cls adjCls
11-12-22 6.30 6.30 6.30 0 6.30 5.62
11-12-21 6.27 6.27 6.27 0 6.27 5.59
11-12-20 6.29 6.29 6.29 0 6.29 5.61
11-12-19 6.21 6.21 6.21 0 6.21 5.54
11-12-16 6.24 6.24 6.24 0 6.24 5.57
11-12-15 6.32 6.32 6.32 0 6.32 5.55
11-12-14 6.32 6.32 6.32 0 6.32 5.55
11-12-13 6.35 6.35 6.35 0 6.35 5.58
11-12-12 6.40 6.40 6.40 0 6.40 5.62
Date Open High Low Vol Cls adjCls
11-12-09 6.48 6.48 6.48 0 6.48 5.69
11-12-08 6.39 6.39 6.39 0 6.39 5.61
11-12-07 6.49 6.49 6.49 0 6.49 5.70
11-12-06 6.47 6.47 6.47 0 6.47 5.68
11-12-05 6.48 6.48 6.48 0 6.48 5.69
11-12-02 6.42 6.42 6.42 0 6.42 5.64
11-12-01 6.42 6.42 6.42 0 6.42 5.64
11-11-30 6.45 6.45 6.45 0 6.45 5.66
11-11-29 6.25 6.25 6.25 0 6.25 5.49
Date Open High Low Vol Cls adjCls
11-11-28 6.25 6.25 6.25 0 6.25 5.49
11-11-25 6.12 6.12 6.12 0 6.12 5.37
11-11-23 6.12 6.12 6.12 0 6.12 5.37
11-11-22 6.23 6.23 6.23 0 6.23 5.47
11-11-21 6.24 6.24 6.24 0 6.24 5.48
11-11-18 6.39 6.39 6.39 0 6.39 5.61
11-11-17 6.42 6.42 6.42 0 6.42 5.64
11-11-16 6.45 6.45 6.45 0 6.45 5.66
11-11-15 6.49 6.49 6.49 0 6.49 5.70
Date Open High Low Vol Cls adjCls
11-11-14 6.52 6.52 6.52 0 6.52 5.73
11-11-11 6.55 6.55 6.55 0 6.55 5.75
11-11-10 6.50 6.50 6.50 0 6.50 5.71
11-11-09 6.47 6.47 6.47 0 6.47 5.68
11-11-08 6.62 6.62 6.62 0 6.62 5.81
11-11-07 6.58 6.58 6.58 0 6.58 5.78
11-11-04 6.57 6.57 6.57 0 6.57 5.77
11-11-03 6.60 6.60 6.60 0 6.60 5.80
11-11-02 6.52 6.52 6.52 0 6.52 5.73
Date Open High Low Vol Cls adjCls
11-11-01 6.42 6.42 6.42 0 6.42 5.64
11-10-31 6.51 6.51 6.51 0 6.51 5.72
11-10-28 6.59 6.59 6.59 0 6.59 5.79
11-10-27 6.57 6.57 6.57 0 6.57 5.77
11-10-26 6.41 6.41 6.41 0 6.41 5.63
11-10-25 6.39 6.39 6.39 0 6.39 5.61
11-10-24 6.40 6.40 6.40 0 6.40 5.62
11-10-21 6.31 6.31 6.31 0 6.31 5.54
11-10-20 6.28 6.28 6.28 0 6.28 5.51
Date Open High Low Vol Cls adjCls
11-10-19 6.30 6.30 6.30 0 6.30 5.53
11-10-18 6.36 6.36 6.36 0 6.36 5.58
11-10-17 6.28 6.28 6.28 0 6.28 5.51
11-10-14 6.35 6.35 6.35 0 6.35 5.58
11-10-13 6.31 6.31 6.31 0 6.31 5.54
11-10-12 6.33 6.33 6.33 0 6.33 5.56
11-10-11 6.30 6.30 6.30 0 6.30 5.53
11-10-10 6.30 6.30 6.30 0 6.30 5.53
11-10-07 6.19 6.19 6.19 0 6.19 5.44
Date Open High Low Vol Cls adjCls
11-10-06 6.20 6.20 6.20 0 6.20 5.44
11-10-05 6.13 6.13 6.13 0 6.13 5.38
11-10-04 6.11 6.11 6.11 0 6.11 5.37
11-10-03 6.13 6.13 6.13 0 6.13 5.38
11-09-30 6.20 6.20 6.20 0 6.20 5.44
11-09-29 6.25 6.25 6.25 0 6.25 5.49
11-09-28 6.23 6.23 6.23 0 6.23 5.47
11-09-27 6.29 6.29 6.29 0 6.29 5.52
11-09-26 6.26 6.26 6.26 0 6.26 5.50
Date Open High Low Vol Cls adjCls
11-09-23 6.29 6.29 6.29 0 6.29 5.52
11-09-22 6.29 6.29 6.29 0 6.29 5.52
11-09-21 6.39 6.39 6.39 0 6.39 5.61
11-09-20 6.47 6.47 6.47 0 6.47 5.68
11-09-19 6.48 6.48 6.48 0 6.48 5.69
11-09-16 6.54 6.54 6.54 0 6.54 5.74
11-09-15 6.54 6.54 6.54 0 6.54 5.74
11-09-14 6.51 6.51 6.51 0 6.51 5.72
11-09-13 6.48 6.48 6.48 0 6.48 5.69
Date Open High Low Vol Cls adjCls
11-09-12 6.47 6.47 6.47 0 6.47 5.68
11-09-09 6.52 6.52 6.52 0 6.52 5.73
11-09-08 6.55 6.55 6.55 0 6.55 5.75
11-09-07 6.59 6.59 6.59 0 6.59 5.79
11-09-06 6.49 6.49 6.49 0 6.49 5.70
11-09-02 6.54 6.54 6.54 0 6.54 5.74
11-09-01 6.57 6.57 6.57 0 6.57 5.77
11-08-31 6.57 6.57 6.57 0 6.57 5.77
11-08-30 6.51 6.51 6.51 0 6.51 5.72
Date Open High Low Vol Cls adjCls
11-08-29 6.52 6.52 6.52 0 6.52 5.73
11-08-26 6.40 6.40 6.40 0 6.40 5.62
11-08-25 6.37 6.37 6.37 0 6.37 5.59
11-08-24 6.43 6.43 6.43 0 6.43 5.65
11-08-23 6.41 6.41 6.41 0 6.41 5.63
11-08-22 6.41 6.41 6.41 0 6.41 5.63
11-08-19 6.42 6.42 6.42 0 6.42 5.64
11-08-18 6.45 6.45 6.45 0 6.45 5.66
11-08-17 6.55 6.55 6.55 0 6.55 5.75
Date Open High Low Vol Cls adjCls
11-08-16 6.50 6.50 6.50 0 6.50 5.71
11-08-15 6.55 6.55 6.55 0 6.55 5.75
11-08-12 6.48 6.48 6.48 0 6.48 5.69
11-08-11 6.47 6.47 6.47 0 6.47 5.68
11-08-10 6.36 6.36 6.36 0 6.36 5.58
11-08-09 6.42 6.42 6.42 0 6.42 5.64
11-08-08 6.39 6.39 6.39 0 6.39 5.61
11-08-05 6.75 6.75 6.75 0 6.75 5.93
11-08-04 6.80 6.80 6.80 0 6.80 5.97
Date Open High Low Vol Cls adjCls
11-08-03 6.95 6.95 6.95 0 6.95 6.10
11-08-02 6.97 6.97 6.97 0 6.97 6.12
11-08-01 7.03 7.03 7.03 0 7.03 6.17
11-07-29 6.97 6.97 6.97 0 6.97 6.12
11-07-28 6.98 6.98 6.98 0 6.98 6.13
11-07-27 7.02 7.02 7.02 0 7.02 6.16
11-07-26 7.08 7.08 7.08 0 7.08 6.22
11-07-25 7.07 7.07 7.07 0 7.07 6.21
11-07-22 7.08 7.08 7.08 0 7.08 6.22
Date Open High Low Vol Cls adjCls
11-07-21 7.09 7.09 7.09 0 7.09 6.23
11-07-20 7.05 7.05 7.05 0 7.05 6.19
11-07-19 7.07 7.07 7.07 0 7.07 6.21
11-07-18 7.04 7.04 7.04 0 7.04 6.18
11-07-15 7.11 7.11 7.11 0 7.11 6.24
11-07-14 7.08 7.08 7.08 0 7.08 6.22
11-07-13 7.07 7.07 7.07 0 7.07 6.21
11-07-12 7.06 7.06 7.06 0 7.06 6.20
11-07-11 7.10 7.10 7.10 0 7.10 6.23
Date Open High Low Vol Cls adjCls
11-07-08 7.22 7.22 7.22 0 7.22 6.34
11-07-07 7.24 7.24 7.24 0 7.24 6.36
11-07-06 7.19 7.19 7.19 0 7.19 6.31
11-07-05 7.22 7.22 7.22 0 7.22 6.34
11-07-01 7.20 7.20 7.20 0 7.20 6.32
11-06-30 7.16 7.16 7.16 0 7.16 6.29
11-06-29 7.11 7.11 7.11 0 7.11 6.24
11-06-28 7.09 7.09 7.09 0 7.09 6.23
11-06-27 7.04 7.04 7.04 0 7.04 6.18
Date Open High Low Vol Cls adjCls
11-06-24 7.00 7.00 7.00 0 7.00 6.15
11-06-23 7.02 7.02 7.02 0 7.02 6.16
11-06-22 7.05 7.05 7.05 0 7.05 6.19
11-06-21 7.12 7.12 7.12 0 7.12 6.25
11-06-20 7.06 7.06 7.06 0 7.06 6.20
11-06-17 7.15 7.15 7.15 0 7.15 6.28
11-06-16 7.14 7.14 7.14 0 7.14 6.27
11-06-15 7.16 7.16 7.16 0 7.16 6.29
11-06-14 7.22 7.22 7.22 0 7.22 6.34
Date Open High Low Vol Cls adjCls
11-06-13 7.23 7.23 7.23 0 7.23 6.35
11-06-10 7.22 7.22 7.22 0 7.22 6.34
11-06-09 7.30 7.30 7.30 0 7.30 6.41
11-06-08 7.28 7.28 7.28 0 7.28 6.39
11-06-07 7.31 7.31 7.31 0 7.31 6.42
11-06-06 7.28 7.28 7.28 0 7.28 6.39
11-06-03 7.33 7.33 7.33 0 7.33 6.44
11-06-02 7.34 7.34 7.34 0 7.34 6.45
11-06-01 7.33 7.33 7.33 0 7.33 6.44
Date Open High Low Vol Cls adjCls
11-05-31 7.39 7.39 7.39 0 7.39 6.49
11-05-27 7.32 7.32 7.32 0 7.32 6.43
11-05-26 7.30 7.30 7.30 0 7.30 6.41
11-05-25 7.24 7.24 7.24 0 7.24 6.36
11-05-24 7.25 7.25 7.25 0 7.25 6.37
11-05-23 7.24 7.24 7.24 0 7.24 6.36
11-05-20 7.35 7.35 7.35 0 7.35 6.45
11-05-19 7.36 7.36 7.36 0 7.36 6.46
11-05-18 7.32 7.32 7.32 0 7.32 6.43
Date Open High Low Vol Cls adjCls
11-05-17 7.29 7.29 7.29 0 7.29 6.40
11-05-16 7.32 7.32 7.32 0 7.32 6.43
11-05-13 7.31 7.31 7.31 0 7.31 6.42
11-05-12 7.33 7.33 7.33 0 7.33 6.44
11-05-11 7.33 7.33 7.33 0 7.33 6.44
11-05-10 7.39 7.39 7.39 0 7.39 6.49
11-05-09 7.34 7.34 7.34 0 7.34 6.45
11-05-06 7.34 7.34 7.34 0 7.34 6.45
11-05-05 7.32 7.32 7.32 0 7.32 6.43
Date Open High Low Vol Cls adjCls
11-05-04 7.37 7.37 7.37 0 7.37 6.47
11-05-03 7.43 7.43 7.43 0 7.43 6.52
11-05-02 7.47 7.47 7.47 0 7.47 6.56
11-04-29 7.48 7.48 7.48 0 7.48 6.57
11-04-28 7.45 7.45 7.45 0 7.45 6.54
11-04-27 7.46 7.46 7.46 0 7.46 6.55
11-04-26 7.41 7.41 7.41 0 7.41 6.51
11-04-25 7.42 7.42 7.42 0 7.42 6.52
11-04-21 7.42 7.42 7.42 0 7.42 6.52
Date Open High Low Vol Cls adjCls
11-04-20 7.39 7.39 7.39 0 7.39 6.49
11-04-19 7.30 7.30 7.30 0 7.30 6.41
11-04-18 7.24 7.24 7.24 0 7.24 6.36
11-04-15 7.38 7.38 7.38 0 7.38 6.48
11-04-14 7.39 7.39 7.39 0 7.39 6.49
11-04-13 7.38 7.38 7.38 0 7.38 6.48
11-04-12 7.32 7.32 7.32 0 7.32 6.43
11-04-11 7.44 7.44 7.44 0 7.44 6.53
11-04-08 7.40 7.40 7.40 0 7.40 6.50
Date Open High Low Vol Cls adjCls
11-04-07 7.39 7.39 7.39 0 7.39 6.49
11-04-06 7.38 7.38 7.38 0 7.38 6.48
11-04-05 7.31 7.31 7.31 0 7.31 6.42
11-04-04 7.30 7.30 7.30 0 7.30 6.41
11-04-01 7.23 7.23 7.23 0 7.23 6.35
11-03-31 7.21 7.21 7.21 0 7.21 6.33
11-03-30 7.19 7.19 7.19 0 7.19 6.31
11-03-29 7.16 7.16 7.16 0 7.16 6.29
11-03-28 7.11 7.11 7.11 0 7.11 6.24
Date Open High Low Vol Cls adjCls
11-03-25 7.14 7.14 7.14 0 7.14 6.27
11-03-24 7.12 7.12 7.12 0 7.12 6.25
11-03-23 7.01 7.01 7.01 0 7.01 6.16
11-03-22 7.00 7.00 7.00 0 7.00 6.15
11-03-21 6.97 6.97 6.97 0 6.97 6.12
11-03-18 6.83 6.83 6.83 0 6.83 6.00
11-03-17 6.78 6.78 6.78 0 6.78 5.95
11-03-16 6.73 6.73 6.73 0 6.73 5.91
11-03-15 6.79 6.79 6.79 0 6.79 5.96
Date Open High Low Vol Cls adjCls
11-03-14 6.98 6.98 6.98 0 6.98 6.13
11-03-11 6.96 6.96 6.96 0 6.96 6.11
11-03-10 6.91 6.91 6.91 0 6.91 6.07
11-03-09 7.00 7.00 7.00 0 7.00 6.15
11-03-08 7.01 7.01 7.01 0 7.01 6.16
11-03-07 6.87 6.87 6.87 0 6.87 6.03
11-03-04 6.75 6.75 6.75 0 6.75 5.93
11-03-03 6.76 6.76 6.76 0 6.76 5.94
11-03-02 6.75 6.75 6.75 0 6.75 5.93
Date Open High Low Vol Cls adjCls
11-03-01 6.80 6.80 6.80 0 6.80 5.97
11-02-28 6.92 6.92 6.92 0 6.92 6.08
11-02-25 7.10 7.10 7.10 0 7.10 6.23
11-02-24 7.04 7.04 7.04 0 7.04 6.18
11-02-23 7.05 7.05 7.05 0 7.05 6.19
11-02-22 7.01 7.01 7.01 0 7.01 6.16
11-02-18 7.31 7.31 7.31 0 7.31 6.42
11-02-17 7.32 7.32 7.32 0 7.32 6.43
11-02-16 7.35 7.35 7.35 0 7.35 6.45
Date Open High Low Vol Cls adjCls
11-02-15 7.42 7.42 7.42 0 7.42 6.52
11-02-14 7.43 7.43 7.43 0 7.43 6.52
11-02-11 7.40 7.40 7.40 0 7.40 6.50
11-02-10 7.36 7.36 7.36 0 7.36 6.46
11-02-09 7.40 7.40 7.40 0 7.40 6.50
11-02-08 7.43 7.43 7.43 0 7.43 6.52
11-02-07 7.44 7.44 7.44 0 7.44 6.53
11-02-04 7.37 7.37 7.37 0 7.37 6.47
11-02-03 7.38 7.38 7.38 0 7.38 6.48
Date Open High Low Vol Cls adjCls
11-02-02 7.38 7.38 7.38 0 7.38 6.48
11-02-01 7.29 7.29 7.29 0 7.29 6.40
11-01-31 7.17 7.17 7.17 0 7.17 6.30
11-01-28 7.34 7.34 7.34 0 7.34 6.45
11-01-27 7.57 7.57 7.57 0 7.57 6.65
11-01-26 7.66 7.66 7.66 0 7.66 6.73
11-01-25 7.73 7.73 7.73 0 7.73 6.79
11-01-24 7.77 7.77 7.77 0 7.77 6.82
11-01-21 7.73 7.73 7.73 0 7.73 6.79
Date Open High Low Vol Cls adjCls
11-01-20 7.69 7.69 7.69 0 7.69 6.75
11-01-19 7.74 7.74 7.74 0 7.74 6.80
11-01-18 7.83 7.83 7.83 0 7.83 6.88
11-01-14 7.93 7.93 7.93 0 7.93 6.96
11-01-13 7.93 7.93 7.93 0 7.93 6.96
11-01-12 7.91 7.91 7.91 0 7.91 6.95
11-01-11 7.87 7.87 7.87 0 7.87 6.91
11-01-10 7.82 7.82 7.82 0 7.82 6.87
11-01-07 7.86 7.86 7.86 0 7.86 6.90
Date Open High Low Vol Cls adjCls
11-01-06 7.88 7.88 7.88 0 7.88 6.92
11-01-05 7.84 7.84 7.84 0 7.84 6.88
11-01-04 7.82 7.82 7.82 0 7.82 6.87
11-01-03 7.75 7.75 7.75 0 7.75 6.81
10-12-31 7.69 7.69 7.69 0 7.69 6.75
10-12-30 7.69 7.69 7.69 0 7.69 6.75
10-12-29 7.66 7.66 7.66 0 7.66 6.73
10-12-28 7.59 7.59 7.59 0 7.59 6.66
10-12-27 7.57 7.57 7.57 0 7.57 6.65
Date Open High Low Vol Cls adjCls
10-12-23 7.59 7.59 7.59 0 7.59 6.66
10-12-22 7.58 7.58 7.58 0 7.58 6.66
10-12-21 7.55 7.55 7.55 0 7.55 6.63
10-12-20 7.53 7.53 7.53 0 7.53 6.61
10-12-17 7.52 7.52 7.52 0 7.52 6.60
10-12-16 7.53 7.53 7.53 0 7.53 6.61
10-12-15 7.68 7.68 7.68 0 7.68 6.60
10-12-14 7.71 7.71 7.71 0 7.71 6.63
10-12-13 7.70 7.70 7.70 0 7.70 6.62
Date Open High Low Vol Cls adjCls
10-12-10 7.73 7.73 7.73 0 7.73 6.65
10-12-09 7.71 7.71 7.71 0 7.71 6.63
10-12-08 7.69 7.69 7.69 0 7.69 6.61
10-12-07 7.66 7.66 7.66 0 7.66 6.59
10-12-06 7.65 7.65 7.65 0 7.65 6.58
10-12-03 7.60 7.60 7.60 0 7.60 6.53
10-12-02 7.57 7.57 7.57 0 7.57 6.51
10-12-01 7.48 7.48 7.48 0 7.48 6.43
10-11-30 7.43 7.43 7.43 0 7.43 6.39
Date Open High Low Vol Cls adjCls
10-11-29 7.48 7.48 7.48 0 7.48 6.43
10-11-26 7.49 7.49 7.49 0 7.49 6.44
10-11-24 7.54 7.54 7.54 0 7.54 6.48
10-11-23 7.53 7.53 7.53 0 7.53 6.47
10-11-22 7.66 7.66 7.66 0 7.66 6.59
10-11-19 7.66 7.66 7.66 0 7.66 6.59
10-11-18 7.66 7.66 7.66 0 7.66 6.59
10-11-17 7.62 7.62 7.62 0 7.62 6.55
10-11-16 7.59 7.59 7.59 0 7.59 6.53
Date Open High Low Vol Cls adjCls
10-11-15 7.67 7.67 7.67 0 7.67 6.59
10-11-12 7.66 7.66 7.66 0 7.66 6.59
10-11-11 7.71 7.71 7.71 0 7.71 6.63
10-11-10 7.72 7.72 7.72 0 7.72 6.64
10-11-09 7.69 7.69 7.69 0 7.69 6.61
10-11-08 7.68 7.68 7.68 0 7.68 6.60
10-11-05 7.74 7.74 7.74 0 7.74 6.66
10-11-04 7.75 7.75 7.75 0 7.75 6.66
10-11-03 7.65 7.65 7.65 0 7.65 6.58
Date Open High Low Vol Cls adjCls
10-11-02 7.63 7.63 7.63 0 7.63 6.56
10-11-01 7.64 7.64 7.64 0 7.64 6.57
10-10-29 7.64 7.64 7.64 0 7.64 6.57
10-10-28 7.63 7.63 7.63 0 7.63 6.56
10-10-27 7.61 7.61 7.61 0 7.61 6.54
10-10-26 7.67 7.67 7.67 0 7.67 6.59
10-10-25 7.68 7.68 7.68 0 7.68 6.60
10-10-22 7.63 7.63 7.63 0 7.63 6.56
10-10-21 7.60 7.60 7.60 0 7.60 6.53
Date Open High Low Vol Cls adjCls
10-10-20 7.60 7.60 7.60 0 7.60 6.53
10-10-19 7.60 7.60 7.60 0 7.60 6.53
10-10-18 7.68 7.68 7.68 0 7.68 6.60
10-10-15 7.65 7.65 7.65 0 7.65 6.58
10-10-14 7.66 7.66 7.66 0 7.66 6.59
10-10-13 7.64 7.64 7.64 0 7.64 6.57
10-10-12 7.58 7.58 7.58 0 7.58 6.52
10-10-11 7.60 7.60 7.60 0 7.60 6.53
10-10-08 7.59 7.59 7.59 0 7.59 6.53
Date Open High Low Vol Cls adjCls
10-10-07 7.57 7.57 7.57 0 7.57 6.51
10-10-06 7.59 7.59 7.59 0 7.59 6.53
10-10-05 7.58 7.58 7.58 0 7.58 6.52
10-10-04 7.51 7.51 7.51 0 7.51 6.46
10-10-01 7.48 7.48 7.48 0 7.48 6.43
10-09-30 7.48 7.48 7.48 0 7.48 6.43
10-09-29 7.45 7.45 7.45 0 7.45 6.41
10-09-28 7.42 7.42 7.42 0 7.42 6.38
10-09-27 7.41 7.41 7.41 0 7.41 6.37
Date Open High Low Vol Cls adjCls
10-09-24 7.45 7.45 7.45 0 7.45 6.41
10-09-23 7.40 7.40 7.40 0 7.40 6.36
10-09-22 7.42 7.42 7.42 0 7.42 6.38
10-09-21 7.43 7.43 7.43 0 7.43 6.39
10-09-20 7.41 7.41 7.41 0 7.41 6.37
10-09-17 7.35 7.35 7.35 0 7.35 6.32
10-09-16 7.35 7.35 7.35 0 7.35 6.32
10-09-15 7.35 7.35 7.35 0 7.35 6.32
10-09-14 7.35 7.35 7.35 0 7.35 6.32
Date Open High Low Vol Cls adjCls
10-09-13 7.32 7.32 7.32 0 7.32 6.29
10-09-10 7.27 7.27 7.27 0 7.27 6.25
10-09-09 7.27 7.27 7.27 0 7.27 6.25
10-09-08 7.24 7.24 7.24 0 7.24 6.23
10-09-07 7.19 7.19 7.19 0 7.19 6.18
10-09-03 7.23 7.23 7.23 0 7.23 6.22
10-09-02 7.20 7.20 7.20 0 7.20 6.19
10-09-01 7.17 7.17 7.17 0 7.17 6.16
10-08-31 7.07 7.07 7.07 0 7.07 6.08
Date Open High Low Vol Cls adjCls
10-08-30 7.03 7.03 7.03 0 7.03 6.04
10-08-27 7.06 7.06 7.06 0 7.06 6.07
10-08-26 7.02 7.02 7.02 0 7.02 6.04
10-08-25 7.01 7.01 7.01 0 7.01 6.03
10-08-24 7.07 7.07 7.07 0 7.07 6.08
10-08-23 7.15 7.15 7.15 0 7.15 6.15
10-08-20 7.15 7.15 7.15 0 7.15 6.15
10-08-19 7.16 7.16 7.16 0 7.16 6.16
10-08-18 7.15 7.15 7.15 0 7.15 6.15
Date Open High Low Vol Cls adjCls
10-08-17 7.17 7.17 7.17 0 7.17 6.16
10-08-16 7.14 7.14 7.14 0 7.14 6.14
10-08-13 7.08 7.08 7.08 0 7.08 6.09
10-08-12 7.08 7.08 7.08 0 7.08 6.09
10-08-11 7.11 7.11 7.11 0 7.11 6.11
10-08-10 7.24 7.24 7.24 0 7.24 6.23
10-08-09 7.28 7.28 7.28 0 7.28 6.26
10-08-06 7.30 7.30 7.30 0 7.30 6.28
10-08-05 7.27 7.27 7.27 0 7.27 6.25
Date Open High Low Vol Cls adjCls
10-08-04 7.28 7.28 7.28 0 7.28 6.26
10-08-03 7.25 7.25 7.25 0 7.25 6.23
10-08-02 7.28 7.28 7.28 0 7.28 6.26
10-07-30 7.19 7.19 7.19 0 7.19 6.18
10-07-29 7.18 7.18 7.18 0 7.18 6.17
10-07-28 7.13 7.13 7.13 0 7.13 6.13
10-07-27 7.13 7.13 7.13 0 7.13 6.13
10-07-26 7.09 7.09 7.09 0 7.09 6.10
10-07-23 7.04 7.04 7.04 0 7.04 6.05
Date Open High Low Vol Cls adjCls
10-07-22 7.00 7.00 7.00 0 7.00 6.02
10-07-21 6.90 6.90 6.90 0 6.90 5.93
10-07-20 6.91 6.91 6.91 0 6.91 5.94
10-07-19 6.91 6.91 6.91 0 6.91 5.94
10-07-16 6.90 6.90 6.90 0 6.90 5.93
10-07-15 6.99 6.99 6.99 0 6.99 6.01
10-07-14 7.00 7.00 7.00 0 7.00 6.02
10-07-13 7.01 7.01 7.01 0 7.01 6.03
10-07-12 6.96 6.96 6.96 0 6.96 5.98
Date Open High Low Vol Cls adjCls
10-07-09 6.94 6.94 6.94 0 6.94 5.97
10-07-08 6.92 6.92 6.92 0 6.92 5.95
10-07-07 6.90 6.90 6.90 0 6.90 5.93
10-07-06 6.84 6.84 6.84 0 6.84 5.88
10-07-02 6.78 6.78 6.78 0 6.78 5.83
10-07-01 6.77 6.77 6.77 0 6.77 5.82
10-06-30 6.80 6.80 6.80 0 6.80 5.85
10-06-29 6.87 6.87 6.87 0 6.87 5.91
10-06-28 7.03 7.03 7.03 0 7.03 6.04
Date Open High Low Vol Cls adjCls
10-06-25 7.07 7.07 7.07 0 7.07 6.08
10-06-24 7.06 7.06 7.06 0 7.06 6.07
10-06-23 7.14 7.14 7.14 0 7.14 6.14
10-06-22 7.12 7.12 7.12 0 7.12 6.12
10-06-21 7.24 7.24 7.24 0 7.24 6.23
10-06-18 7.14 7.14 7.14 0 7.14 6.14
10-06-17 7.14 7.14 7.14 0 7.14 6.14
10-06-16 7.09 7.09 7.09 0 7.09 6.10
10-06-15 7.12 7.12 7.12 0 7.12 6.12
Date Open High Low Vol Cls adjCls
10-06-14 7.03 7.03 7.03 0 7.03 6.04
10-06-11 6.95 6.95 6.95 0 6.95 5.98
10-06-10 6.96 6.96 6.96 0 6.96 5.98
10-06-09 6.87 6.87 6.87 0 6.87 5.91
10-06-08 6.88 6.88 6.88 0 6.88 5.92
10-06-07 6.82 6.82 6.82 0 6.82 5.86
10-06-04 6.87 6.87 6.87 0 6.87 5.91
10-06-03 7.00 7.00 7.00 0 7.00 6.02
10-06-02 7.04 7.04 7.04 0 7.04 6.05
Date Open High Low Vol Cls adjCls
10-06-01 6.88 6.88 6.88 0 6.88 5.92
10-05-28 6.95 6.95 6.95 0 6.95 5.98
10-05-27 6.97 6.97 6.97 0 6.97 5.99
10-05-26 6.82 6.82 6.82 0 6.82 5.86
10-05-25 6.73 6.73 6.73 0 6.73 5.79
10-05-24 6.91 6.91 6.91 0 6.91 5.94
10-05-21 7.03 7.03 7.03 0 7.03 6.04
10-05-20 6.97 6.97 6.97 0 6.97 5.99
10-05-19 7.16 7.16 7.16 0 7.16 6.16
Date Open High Low Vol Cls adjCls
10-05-18 7.26 7.26 7.26 0 7.26 6.24
10-05-17 7.28 7.28 7.28 0 7.28 6.26
10-05-14 7.38 7.38 7.38 0 7.38 6.35
10-05-13 7.43 7.43 7.43 0 7.43 6.39
10-05-12 7.47 7.47 7.47 0 7.47 6.42
10-05-11 7.39 7.39 7.39 0 7.39 6.35
10-05-10 7.50 7.50 7.50 0 7.50 6.45
10-05-07 7.32 7.32 7.32 0 7.32 6.29
10-05-06 7.35 7.35 7.35 0 7.35 6.32
Date Open High Low Vol Cls adjCls
10-05-05 7.48 7.48 7.48 0 7.48 6.43
10-05-04 7.54 7.54 7.54 0 7.54 6.48
10-05-03 7.67 7.67 7.67 0 7.67 6.59
10-04-30 7.67 7.67 7.67 0 7.67 6.59
10-04-29 7.69 7.69 7.69 0 7.69 6.60
10-04-28 7.62 7.62 7.62 0 7.62 6.54
10-04-27 7.64 7.64 7.64 0 7.64 6.56
10-04-26 7.75 7.75 7.75 0 7.75 6.65
10-04-23 7.72 7.72 7.72 0 7.72 6.63
Date Open High Low Vol Cls adjCls
10-04-22 7.69 7.69 7.69 0 7.69 6.60
10-04-21 7.68 7.68 7.68 0 7.68 6.59
10-04-20 7.68 7.68 7.68 0 7.68 6.59
10-04-19 7.64 7.64 7.64 0 7.64 6.56
10-04-16 7.72 7.72 7.72 0 7.72 6.63
10-04-15 7.80 7.80 7.80 0 7.80 6.70
10-04-14 7.82 7.82 7.82 0 7.82 6.71
10-04-13 7.79 7.79 7.79 0 7.79 6.69
10-04-12 7.80 7.80 7.80 0 7.80 6.70
Date Open High Low Vol Cls adjCls
10-04-09 7.73 7.73 7.73 0 7.73 6.64
10-04-08 7.70 7.70 7.70 0 7.70 6.61
10-04-07 7.68 7.68 7.68 0 7.68 6.59
10-04-06 7.67 7.67 7.67 0 7.67 6.58
10-04-05 7.65 7.65 7.65 0 7.65 6.57
10-04-01 7.61 7.61 7.61 0 7.61 6.53
10-03-31 7.55 7.55 7.55 0 7.55 6.48
10-03-30 7.56 7.56 7.56 0 7.56 6.49
10-03-29 7.47 7.47 7.47 0 7.47 6.41
Date Open High Low Vol Cls adjCls
10-03-26 7.40 7.40 7.40 0 7.40 6.35
10-03-25 7.37 7.37 7.37 0 7.37 6.33
10-03-24 7.33 7.33 7.33 0 7.33 6.29
10-03-23 7.39 7.39 7.39 0 7.39 6.34
10-03-22 7.33 7.33 7.33 0 7.33 6.29
10-03-19 7.28 7.28 7.28 0 7.28 6.25
10-03-18 7.31 7.31 7.31 0 7.31 6.28
10-03-17 7.30 7.30 7.30 0 7.30 6.27
10-03-16 7.23 7.23 7.23 0 7.23 6.21
Date Open High Low Vol Cls adjCls
10-03-15 7.16 7.16 7.16 0 7.16 6.15
10-03-12 7.16 7.16 7.16 0 7.16 6.15
10-03-11 7.16 7.16 7.16 0 7.16 6.15
10-03-10 7.14 7.14 7.14 0 7.14 6.13
10-03-09 7.08 7.08 7.08 0 7.08 6.08
10-03-08 7.08 7.08 7.08 0 7.08 6.08
10-03-05 6.99 6.99 6.99 0 6.99 6.00
10-03-04 6.94 6.94 6.94 0 6.94 5.96
10-03-03 6.93 6.93 6.93 0 6.93 5.95
Date Open High Low Vol Cls adjCls
10-03-02 6.88 6.88 6.88 0 6.88 5.91
10-03-01 6.84 6.84 6.84 0 6.84 5.87
10-02-26 6.81 6.81 6.81 0 6.81 5.85
10-02-25 6.80 6.80 6.80 0 6.80 5.84
10-02-24 6.84 6.84 6.84 0 6.84 5.87
10-02-23 6.81 6.81 6.81 0 6.81 5.85
10-02-22 6.90 6.90 6.90 0 6.90 5.92
10-02-19 6.90 6.90 6.90 0 6.90 5.92
10-02-18 6.94 6.94 6.94 0 6.94 5.96
Date Open High Low Vol Cls adjCls
10-02-17 6.92 6.92 6.92 0 6.92 5.94
10-02-16 6.92 6.92 6.92 0 6.92 5.94
10-02-12 6.87 6.87 6.87 0 6.87 5.90
10-02-11 6.89 6.89 6.89 0 6.89 5.91
10-02-10 6.82 6.82 6.82 0 6.82 5.85
10-02-09 6.82 6.82 6.82 0 6.82 5.85
10-02-08 6.79 6.79 6.79 0 6.79 5.83
10-02-05 6.85 6.85 6.85 0 6.85 5.88
10-02-04 6.88 6.88 6.88 0 6.88 5.91
Date Open High Low Vol Cls adjCls
10-02-03 6.98 6.98 6.98 0 6.98 5.99
10-02-02 6.91 6.91 6.91 0 6.91 5.93
10-02-01 6.87 6.87 6.87 0 6.87 5.90
10-01-29 6.77 6.77 6.77 0 6.77 5.81
10-01-28 6.81 6.81 6.81 0 6.81 5.85
10-01-27 6.81 6.81 6.81 0 6.81 5.85
10-01-26 6.82 6.82 6.82 0 6.82 5.85
10-01-25 6.87 6.87 6.87 0 6.87 5.90
10-01-22 6.82 6.82 6.82 0 6.82 5.85
Date Open High Low Vol Cls adjCls
10-01-21 6.86 6.86 6.86 0 6.86 5.89
10-01-20 6.95 6.95 6.95 0 6.95 5.97
10-01-19 7.03 7.03 7.03 0 7.03 6.04
10-01-15 6.95 6.95 6.95 0 6.95 5.97
10-01-14 6.98 6.98 6.98 0 6.98 5.99
10-01-13 6.99 6.99 6.99 0 6.99 6.00
10-01-12 6.97 6.97 6.97 0 6.97 5.98
10-01-11 7.03 7.03 7.03 0 7.03 6.04
10-01-08 6.98 6.98 6.98 0 6.98 5.99
Date Open High Low Vol Cls adjCls
10-01-07 6.96 6.96 6.96 0 6.96 5.98
10-01-06 6.93 6.93 6.93 0 6.93 5.95
10-01-05 6.86 6.86 6.86 0 6.86 5.89
10-01-04 6.81 6.81 6.81 0 6.81 5.85
09-12-31 6.70 6.70 6.70 0 6.70 5.75
09-12-30 6.71 6.71 6.71 0 6.71 5.76
09-12-29 6.72 6.72 6.72 0 6.72 5.77
09-12-28 6.75 6.75 6.75 0 6.75 5.79
09-12-24 6.71 6.71 6.71 0 6.71 5.76
Date Open High Low Vol Cls adjCls
09-12-23 6.71 6.71 6.71 0 6.71 5.76
09-12-22 6.73 6.73 6.73 0 6.73 5.78
09-12-21 6.76 6.76 6.76 0 6.76 5.80
09-12-18 6.75 6.75 6.75 0 6.75 5.79
09-12-17 6.74 6.74 6.74 0 6.74 5.79
09-12-16 6.77 6.77 6.77 0 6.77 5.81
09-12-15 6.88 6.88 6.88 0 6.88 5.91
09-12-14 6.94 6.94 6.94 0 6.94 5.96
09-12-11 6.56 6.56 6.56 0 6.56 5.63
Date Open High Low Vol Cls adjCls
09-12-10 6.57 6.57 6.57 0 6.57 5.64
09-12-09 6.42 6.42 6.42 0 6.42 5.51
09-12-08 6.58 6.58 6.58 0 6.58 5.65
09-12-07 6.68 6.68 6.68 0 6.68 5.73
09-12-04 6.78 6.78 6.78 0 6.78 5.82
09-12-03 6.77 6.77 6.77 0 6.77 5.81
09-12-02 6.80 6.80 6.80 0 6.80 5.84
09-12-01 6.77 6.77 6.77 0 6.77 5.81
09-11-30 6.70 6.70 6.70 0 6.70 5.75
Date Open High Low Vol Cls adjCls
09-11-27 6.82 6.82 6.82 0 6.82 5.85
09-11-25 7.06 7.06 7.06 0 7.06 6.06
09-11-24 7.02 7.02 7.02 0 7.02 6.03
09-11-23 7.06 7.06 7.06 0 7.06 6.06
09-11-20 7.01 7.01 7.01 0 7.01 6.02
09-11-19 7.02 7.02 7.02 0 7.02 6.03
09-11-18 7.08 7.08 7.08 0 7.08 6.08
09-11-17 7.09 7.09 7.09 0 7.09 6.09
09-11-16 7.15 7.15 7.15 0 7.15 6.14
Date Open High Low Vol Cls adjCls
09-11-13 7.09 7.09 7.09 0 7.09 6.09
09-11-12 7.05 7.05 7.05 0 7.05 6.05
09-11-11 7.14 7.14 7.14 0 7.14 6.13
09-11-10 7.09 7.09 7.09 0 7.09 6.09
09-11-09 7.11 7.11 7.11 0 7.11 6.10
09-11-06 7.03 7.03 7.03 0 7.03 6.04
09-11-05 7.01 7.01 7.01 0 7.01 6.02
09-11-04 6.97 6.97 6.97 0 6.97 5.98
09-11-03 6.94 6.94 6.94 0 6.94 5.96
Date Open High Low Vol Cls adjCls
09-11-02 6.98 6.98 6.98 0 6.98 5.99
09-10-30 7.06 7.06 7.06 0 7.06 6.06
09-10-29 7.17 7.17 7.17 0 7.17 6.16
09-10-28 7.13 7.13 7.13 0 7.13 6.12
09-10-27 7.32 7.32 7.32 0 7.32 6.28
09-10-26 7.37 7.37 7.37 0 7.37 6.33
09-10-23 7.37 7.37 7.37 0 7.37 6.33
09-10-22 7.43 7.43 7.43 0 7.43 6.38
09-10-21 7.39 7.39 7.39 0 7.39 6.34
Date Open High Low Vol Cls adjCls
09-10-20 7.47 7.47 7.47 0 7.47 6.41
09-10-19 7.49 7.49 7.49 0 7.49 6.43
09-10-16 7.43 7.43 7.43 0 7.43 6.38
09-10-15 7.48 7.48 7.48 0 7.48 6.42
09-10-14 7.52 7.52 7.52 0 7.52 6.46
09-10-13 7.34 7.34 7.34 0 7.34 6.30
09-10-12 7.40 7.40 7.40 0 7.40 6.35
09-10-09 7.39 7.39 7.39 0 7.39 6.34
09-10-08 7.40 7.40 7.40 0 7.40 6.35
Date Open High Low Vol Cls adjCls
09-10-07 7.35 7.35 7.35 0 7.35 6.31
09-10-06 7.36 7.36 7.36 0 7.36 6.32
09-10-05 7.24 7.24 7.24 0 7.24 6.22
09-10-02 7.15 7.15 7.15 0 7.15 6.14
09-10-01 7.16 7.16 7.16 0 7.16 6.15
09-09-30 7.22 7.22 7.22 0 7.22 6.20
09-09-29 7.19 7.19 7.19 0 7.19 6.17
09-09-28 7.22 7.22 7.22 0 7.22 6.20
09-09-25 7.25 7.25 7.25 0 7.25 6.22
Date Open High Low Vol Cls adjCls
09-09-24 7.23 7.23 7.23 0 7.23 6.21
09-09-23 7.26 7.26 7.26 0 7.26 6.23
09-09-22 7.21 7.21 7.21 0 7.21 6.19
09-09-21 7.17 7.17 7.17 0 7.17 6.16
09-09-18 7.20 7.20 7.20 0 7.20 6.18
09-09-17 7.16 7.16 7.16 0 7.16 6.15
09-09-16 7.08 7.08 7.08 0 7.08 6.08
09-09-15 6.94 6.94 6.94 0 6.94 5.96
09-09-14 6.88 6.88 6.88 0 6.88 5.91
Date Open High Low Vol Cls adjCls
09-09-11 6.94 6.94 6.94 0 6.94 5.96
09-09-10 6.93 6.93 6.93 0 6.93 5.95
09-09-09 6.81 6.81 6.81 0 6.81 5.85
09-09-08 6.75 6.75 6.75 0 6.75 5.79
09-09-04 6.68 6.68 6.68 0 6.68 5.73
09-09-03 6.63 6.63 6.63 0 6.63 5.69
09-09-02 6.52 6.52 6.52 0 6.52 5.60
09-09-01 6.52 6.52 6.52 0 6.52 5.60
09-08-31 6.62 6.62 6.62 0 6.62 5.68
Date Open High Low Vol Cls adjCls
09-08-28 6.57 6.57 6.57 0 6.57 5.64
09-08-27 6.56 6.56 6.56 0 6.56 5.63
09-08-26 6.52 6.52 6.52 0 6.52 5.60
09-08-25 6.47 6.47 6.47 0 6.47 5.55
09-08-24 6.44 6.44 6.44 0 6.44 5.53
09-08-21 6.33 6.33 6.33 0 6.33 5.43
09-08-20 6.28 6.28 6.28 0 6.28 5.39
09-08-19 6.25 6.25 6.25 0 6.25 5.37
09-08-18 6.28 6.28 6.28 0 6.28 5.39
Date Open High Low Vol Cls adjCls
09-08-17 6.20 6.20 6.20 0 6.20 5.32
09-08-14 6.40 6.40 6.40 0 6.40 5.49
09-08-13 6.45 6.45 6.45 0 6.45 5.54
09-08-12 6.38 6.38 6.38 0 6.38 5.48
09-08-11 6.39 6.39 6.39 0 6.39 5.49
09-08-10 6.38 6.38 6.38 0 6.38 5.48
09-08-07 6.38 6.38 6.38 0 6.38 5.48
09-08-06 6.35 6.35 6.35 0 6.35 5.45
09-08-05 6.34 6.34 6.34 0 6.34 5.44
Date Open High Low Vol Cls adjCls
09-08-04 6.35 6.35 6.35 0 6.35 5.45
09-08-03 6.42 6.42 6.42 0 6.42 5.51
09-07-31 6.28 6.28 6.28 0 6.28 5.39
09-07-30 6.26 6.26 6.26 0 6.26 5.37
09-07-29 6.20 6.20 6.20 0 6.20 5.32
09-07-28 6.23 6.23 6.23 0 6.23 5.35
09-07-27 6.26 6.26 6.26 0 6.26 5.37
09-07-24 6.21 6.21 6.21 0 6.21 5.33
09-07-23 6.21 6.21 6.21 0 6.21 5.33
Date Open High Low Vol Cls adjCls
09-07-22 6.17 6.17 6.17 0 6.17 5.30
09-07-21 6.16 6.16 6.16 0 6.16 5.29
09-07-20 6.09 6.09 6.09 0 6.09 5.23
09-07-17 5.99 5.99 5.99 0 5.99 5.14
09-07-16 5.99 5.99 5.99 0 5.99 5.14
09-07-15 5.93 5.93 5.93 0 5.93 5.09
09-07-14 5.74 5.74 5.74 0 5.74 4.93
09-07-13 5.59 5.59 5.59 0 5.59 4.80
09-07-10 5.69 5.69 5.69 0 5.69 4.88
Date Open High Low Vol Cls adjCls
09-07-09 5.73 5.73 5.73 0 5.73 4.92
09-07-08 5.72 5.72 5.72 0 5.72 4.91
09-07-07 5.87 5.87 5.87 0 5.87 5.04
09-07-06 5.90 5.90 5.90 0 5.90 5.07
09-07-02 6.04 6.04 6.04 0 6.04 5.19
09-07-01 5.99 5.99 5.99 0 5.99 5.14
09-06-30 5.94 5.94 5.94 0 5.94 5.10
09-06-29 5.93 5.93 5.93 0 5.93 5.09
09-06-26 5.95 5.95 5.95 0 5.95 5.11
Date Open High Low Vol Cls adjCls
09-06-25 5.96 5.96 5.96 0 5.96 5.12
09-06-24 5.94 5.94 5.94 0 5.94 5.10
09-06-23 5.87 5.87 5.87 0 5.87 5.04
09-06-22 6.01 6.01 6.01 0 6.01 5.16
09-06-19 6.10 6.10 6.10 0 6.10 5.24
09-06-18 6.08 6.08 6.08 0 6.08 5.22
09-06-17 6.18 6.18 6.18 0 6.18 5.31
09-06-16 6.23 6.23 6.23 0 6.23 5.35
09-06-15 6.29 6.29 6.29 0 6.29 5.40
Date Open High Low Vol Cls adjCls
09-06-12 6.32 6.32 6.32 0 6.32 5.43
09-06-11 6.33 6.33 6.33 0 6.33 5.43
09-06-10 6.32 6.32 6.32 0 6.32 5.43
09-06-09 6.22 6.22 6.22 0 6.22 5.34
09-06-08 6.16 6.16 6.16 0 6.16 5.29
09-06-05 6.27 6.27 6.27 0 6.27 5.38
09-06-04 6.29 6.29 6.29 0 6.29 5.40
09-06-03 6.21 6.21 6.21 0 6.21 5.33
09-06-02 6.22 6.22 6.22 0 6.22 5.34
Date Open High Low Vol Cls adjCls
09-06-01 6.07 6.07 6.07 0 6.07 5.21
09-05-29 5.85 5.85 5.85 0 5.85 5.02
09-05-28 5.79 5.79 5.79 0 5.79 4.97
09-05-27 5.76 5.76 5.76 0 5.76 4.94
09-05-26 5.79 5.79 5.79 0 5.79 4.97
09-05-22 5.85 5.85 5.85 0 5.85 5.02
09-05-21 5.82 5.82 5.82 0 5.82 5.00
09-05-20 5.87 5.87 5.87 0 5.87 5.04
09-05-19 5.83 5.83 5.83 0 5.83 5.00
Date Open High Low Vol Cls adjCls
09-05-18 5.76 5.76 5.76 0 5.76 4.94
09-05-15 5.66 5.66 5.66 0 5.66 4.86
09-05-14 5.67 5.67 5.67 0 5.67 4.87
09-05-13 5.69 5.69 5.69 0 5.69 4.88
09-05-12 5.73 5.73 5.73 0 5.73 4.92
09-05-11 5.63 5.63 5.63 0 5.63 4.83
09-05-08 5.69 5.69 5.69 0 5.69 4.88
09-05-07 5.62 5.62 5.62 0 5.62 4.82
09-05-06 5.57 5.57 5.57 0 5.57 4.78
Date Open High Low Vol Cls adjCls
09-05-05 5.46 5.46 5.46 0 5.46 4.69
09-05-04 5.42 5.42 5.42 0 5.42 4.65
09-05-01 5.25 5.25 5.25 0 5.25 4.51
09-04-30 5.22 5.22 5.22 0 5.22 4.48
09-04-29 5.17 5.17 5.17 0 5.17 4.44
09-04-28 5.11 5.11 5.11 0 5.11 4.39
09-04-27 5.14 5.14 5.14 0 5.14 4.41
09-04-24 5.21 5.21 5.21 0 5.21 4.47
09-04-23 5.18 5.18 5.18 0 5.18 4.45
Date Open High Low Vol Cls adjCls
09-04-22 5.17 5.17 5.17 0 5.17 4.44
09-04-21 5.10 5.10 5.10 0 5.10 4.38
09-04-20 5.16 5.16 5.16 0 5.16 4.43
09-04-17 5.28 5.28 5.28 0 5.28 4.53
09-04-16 5.29 5.29 5.29 0 5.29 4.54
09-04-15 5.14 5.14 5.14 0 5.14 4.41
09-04-14 5.05 5.05 5.05 0 5.05 4.34
09-04-13 5.07 5.07 5.07 0 5.07 4.35
09-04-09 4.99 4.99 4.99 0 4.99 4.28
Date Open High Low Vol Cls adjCls
09-04-08 4.95 4.95 4.95 0 4.95 4.25
09-04-07 4.92 4.92 4.92 0 4.92 4.22
09-04-06 4.89 4.89 4.89 0 4.89 4.20
09-04-03 4.73 4.73 4.73 0 4.73 4.06
09-04-02 4.73 4.73 4.73 0 4.73 4.06
09-04-01 4.67 4.67 4.67 0 4.67 4.01
09-03-31 4.64 4.64 4.64 0 4.64 3.98
09-03-30 4.55 4.55 4.55 0 4.55 3.91
09-03-27 4.69 4.69 4.69 0 4.69 4.03
Date Open High Low Vol Cls adjCls
09-03-26 4.76 4.76 4.76 0 4.76 4.09
09-03-25 4.70 4.70 4.70 0 4.70 4.03
09-03-24 4.70 4.70 4.70 0 4.70 4.03
09-03-23 4.63 4.63 4.63 0 4.63 3.97
09-03-20 4.41 4.41 4.41 0 4.41 3.79
09-03-19 4.42 4.42 4.42 0 4.42 3.79
09-03-18 4.39 4.39 4.39 0 4.39 3.77
09-03-17 4.35 4.35 4.35 0 4.35 3.73
09-03-16 4.31 4.31 4.31 0 4.31 3.70
Date Open High Low Vol Cls adjCls
09-03-13 4.32 4.32 4.32 0 4.32 3.71
09-03-12 4.28 4.28 4.28 0 4.28 3.67
09-03-11 4.23 4.23 4.23 0 4.23 3.63
09-03-10 4.28 4.28 4.28 0 4.28 3.67
09-03-09 4.39 4.39 4.39 0 4.39 3.77
09-03-06 4.29 4.29 4.29 0 4.29 3.68
09-03-05 4.29 4.29 4.29 0 4.29 3.68
09-03-04 4.33 4.33 4.33 0 4.33 3.72
09-03-03 4.26 4.26 4.26 0 4.26 3.66
Date Open High Low Vol Cls adjCls
09-03-02 4.30 4.30 4.30 0 4.30 3.69
09-02-27 4.33 4.33 4.33 0 4.33 3.72
09-02-26 4.38 4.38 4.38 0 4.38 3.76
09-02-25 4.45 4.45 4.45 0 4.45 3.82
09-02-24 4.48 4.48 4.48 0 4.48 3.85
09-02-23 4.50 4.50 4.50 0 4.50 3.86
09-02-20 4.48 4.48 4.48 0 4.48 3.85
09-02-19 4.51 4.51 4.51 0 4.51 3.87
09-02-18 4.49 4.49 4.49 0 4.49 3.85
Date Open High Low Vol Cls adjCls
09-02-17 4.56 4.56 4.56 0 4.56 3.91
09-02-13 4.63 4.63 4.63 0 4.63 3.97
09-02-12 4.63 4.63 4.63 0 4.63 3.97
09-02-11 4.64 4.64 4.64 0 4.64 3.98
09-02-10 4.48 4.48 4.48 0 4.48 3.85
09-02-09 4.57 4.57 4.57 0 4.57 3.92
09-02-06 4.55 4.55 4.55 0 4.55 3.91
09-02-05 4.47 4.47 4.47 0 4.47 3.84
09-02-04 4.45 4.45 4.45 0 4.45 3.82
Date Open High Low Vol Cls adjCls
09-02-03 4.44 4.44 4.44 0 4.44 3.81
09-02-02 4.48 4.48 4.48 0 4.48 3.85
09-01-30 4.56 4.56 4.56 0 4.56 3.91
09-01-29 4.56 4.56 4.56 0 4.56 3.91
09-01-28 4.71 4.71 4.71 0 4.71 4.04
09-01-27 4.70 4.70 4.70 0 4.70 4.03
09-01-26 4.55 4.55 4.55 0 4.55 3.91
09-01-23 4.47 4.47 4.47 0 4.47 3.84
09-01-22 4.34 4.34 4.34 0 4.34 3.73
Date Open High Low Vol Cls adjCls
09-01-21 4.37 4.37 4.37 0 4.37 3.75
09-01-20 4.40 4.40 4.40 0 4.40 3.78
09-01-16 4.89 4.89 4.89 0 4.89 4.20
09-01-15 4.87 4.87 4.87 0 4.87 4.18
09-01-14 5.01 5.01 5.01 0 5.01 4.30
09-01-13 5.20 5.20 5.20 0 5.20 4.46
09-01-12 5.24 5.24 5.24 0 5.24 4.50
09-01-09 5.36 5.36 5.36 0 5.36 4.60
09-01-08 5.49 5.49 5.49 0 5.49 4.71
Date Open High Low Vol Cls adjCls
09-01-07 5.49 5.49 5.49 0 5.49 4.71
09-01-06 5.57 5.57 5.57 0 5.57 4.78
09-01-05 5.58 5.58 5.58 0 5.58 4.79
09-01-02 5.66 5.66 5.66 0 5.66 4.86
08-12-31 5.61 5.61 5.61 0 5.61 4.82
08-12-30 5.66 5.66 5.66 0 5.66 4.86
08-12-29 5.46 5.46 5.46 0 5.46 4.69
08-12-26 5.48 5.48 5.48 0 5.48 4.70
08-12-24 5.43 5.43 5.43 0 5.43 4.66
Date Open High Low Vol Cls adjCls
08-12-23 5.55 5.55 5.55 0 5.55 4.76
08-12-22 5.60 5.60 5.60 0 5.60 4.81
08-12-19 5.80 5.80 5.80 0 5.80 4.98
08-12-18 5.78 5.78 5.78 0 5.78 4.96
08-12-17 5.83 5.83 5.83 0 5.83 5.00
08-12-16 5.93 5.93 5.93 0 5.93 5.09
08-12-15 6.07 6.07 6.07 0 6.07 5.21
08-12-12 6.09 6.09 6.09 0 6.09 5.23
08-12-11 6.01 6.01 6.01 0 6.01 5.16
Date Open High Low Vol Cls adjCls
08-12-10 6.12 6.12 6.12 0 6.12 5.25
08-12-09 6.02 6.02 6.02 0 6.02 5.17
08-12-08 6.18 6.18 6.18 0 6.18 5.31
08-12-05 6.13 6.13 6.13 0 6.13 5.26
08-12-04 6.04 6.04 6.04 0 6.04 5.19
08-12-03 6.06 6.06 6.06 0 6.06 5.20
08-12-02 6.09 6.09 6.09 0 6.09 5.23
08-12-01 5.95 5.95 5.95 0 5.95 5.11
08-11-28 6.05 6.05 6.05 0 6.05 5.19
Date Open High Low Vol Cls adjCls
08-11-26 6.02 6.02 6.02 0 6.02 5.17
08-11-25 6.00 6.00 6.00 0 6.00 5.15
08-11-24 5.96 5.96 5.96 0 5.96 5.12
08-11-21 5.95 5.95 5.95 0 5.95 5.11
08-11-20 5.76 5.76 5.76 0 5.76 4.94
08-11-19 5.88 5.88 5.88 0 5.88 5.05
08-11-18 6.01 6.01 6.01 0 6.01 5.16
08-11-17 6.00 6.00 6.00 0 6.00 5.15
08-11-14 6.21 6.21 6.21 0 6.21 5.33
Date Open High Low Vol Cls adjCls
08-11-13 6.38 6.38 6.38 0 6.38 5.48
08-11-12 6.34 6.34 6.34 0 6.34 5.44
08-11-11 6.61 6.61 6.61 0 6.61 5.67
08-11-10 6.89 6.89 6.89 0 6.89 5.91
08-11-07 7.31 7.31 7.31 0 7.31 6.28
08-11-06 7.13 7.13 7.13 0 7.13 6.12
08-11-05 7.20 7.20 7.20 0 7.20 6.18
08-11-04 7.38 7.38 7.38 0 7.38 6.34
08-11-03 7.16 7.16 7.16 0 7.16 6.15
Date Open High Low Vol Cls adjCls
08-10-31 7.05 7.05 7.05 0 7.05 6.05
08-10-30 6.75 6.75 6.75 0 6.75 5.79
08-10-29 6.58 6.58 6.58 0 6.58 5.65
08-10-28 6.78 6.78 6.78 0 6.78 5.82
08-10-27 6.46 6.46 6.46 0 6.46 5.55
08-10-24 6.97 6.97 6.97 0 6.97 5.98
08-10-23 7.24 7.24 7.24 0 7.24 6.22
08-10-22 7.34 7.34 7.34 0 7.34 6.30
08-10-21 7.66 7.66 7.66 0 7.66 6.58
Date Open High Low Vol Cls adjCls
08-10-20 7.85 7.85 7.85 0 7.85 6.74
08-10-17 7.65 7.65 7.65 0 7.65 6.57
08-10-16 7.72 7.72 7.72 0 7.72 6.63
08-10-15 7.80 7.80 7.80 0 7.80 6.70
08-10-14 8.45 8.45 8.45 0 8.45 7.25
08-10-13 7.98 7.98 7.98 0 7.98 6.85
08-10-10 7.80 7.80 7.80 0 7.80 6.70
08-10-09 7.62 7.62 7.62 0 7.62 6.54
08-10-08 7.64 7.64 7.64 0 7.64 6.56
Date Open High Low Vol Cls adjCls
08-10-07 7.90 7.90 7.90 0 7.90 6.78
08-10-06 8.41 8.41 8.41 0 8.41 7.22
08-10-03 9.33 9.33 9.33 0 9.33 8.01
08-10-02 9.39 9.39 9.39 0 9.39 8.06
08-10-01 9.61 9.61 9.61 0 9.61 8.25
08-09-30 9.69 9.69 9.69 0 9.69 8.32
08-09-29 9.34 9.34 9.34 0 9.34 8.02
08-09-26 9.46 9.46 9.46 0 9.46 8.12
08-09-25 9.48 9.48 9.48 0 9.48 8.14
Date Open High Low Vol Cls adjCls
08-09-24 9.53 9.53 9.53 0 9.53 8.18
08-09-23 9.68 9.68 9.68 0 9.68 8.31
08-09-22 9.90 9.90 9.90 0 9.90 8.50
08-09-19 9.53 9.53 9.53 0 9.53 8.18
08-09-18 9.34 9.34 9.34 0 9.34 8.02
08-09-17 9.45 9.45 9.45 0 9.45 8.11
08-09-16 9.36 9.36 9.36 0 9.36 8.04
08-09-15 9.31 9.31 9.31 0 9.31 7.99
08-09-12 10.03 10.03 10.03 0 10.03 8.61
Date Open High Low Vol Cls adjCls
08-09-11 10.02 10.02 10.02 0 10.02 8.60
08-09-10 10.24 10.24 10.24 0 10.24 8.79
08-09-09 10.50 10.50 10.50 0 10.50 9.01
08-09-08 10.63 10.63 10.63 0 10.63 9.13
08-09-05 10.87 10.87 10.87 0 10.87 9.33
08-09-04 10.85 10.85 10.85 0 10.85 9.31
08-09-03 10.95 10.95 10.95 0 10.95 9.40
08-09-02 11.05 11.05 11.05 0 11.05 9.49
08-08-29 11.35 11.35 11.35 0 11.35 9.74
Date Open High Low Vol Cls adjCls
08-08-28 11.38 11.38 11.38 0 11.38 9.77
08-08-27 11.36 11.36 11.36 0 11.36 9.75
08-08-26 11.27 11.27 11.27 0 11.27 9.68
08-08-25 11.40 11.40 11.40 0 11.40 9.79
08-08-22 11.57 11.57 11.57 0 11.57 9.93
08-08-21 11.50 11.50 11.50 0 11.50 9.87
08-08-20 11.64 11.64 11.64 0 11.64 9.99
08-08-19 11.69 11.69 11.69 0 11.69 10.04
08-08-18 11.76 11.76 11.76 0 11.76 10.10
Date Open High Low Vol Cls adjCls
08-08-15 11.67 11.67 11.67 0 11.67 10.02
08-08-14 11.73 11.73 11.73 0 11.73 10.07
08-08-13 11.59 11.59 11.59 0 11.59 9.95
08-08-12 11.46 11.46 11.46 0 11.46 9.84
08-08-11 11.69 11.69 11.69 0 11.69 10.04
08-08-08 12.28 12.28 12.28 0 12.28 10.54
08-08-07 12.25 12.25 12.25 0 12.25 10.52
08-08-06 12.45 12.45 12.45 0 12.45 10.69
08-08-05 12.48 12.48 12.48 0 12.48 10.71
Date Open High Low Vol Cls adjCls
08-08-04 12.57 12.57 12.57 0 12.57 10.79
08-08-01 12.69 12.69 12.69 0 12.69 10.89
08-07-31 12.78 12.78 12.78 0 12.78 10.97
08-07-30 12.75 12.75 12.75 0 12.75 10.95
08-07-29 12.75 12.75 12.75 0 12.75 10.95
08-07-28 12.82 12.82 12.82 0 12.82 11.01
08-07-25 13.09 13.09 13.09 0 13.09 11.24
08-07-24 13.00 13.00 13.00 0 13.00 11.16
08-07-23 13.06 13.06 13.06 0 13.06 11.21
Date Open High Low Vol Cls adjCls
08-07-22 13.05 13.05 13.05 0 13.05 11.20
08-07-21 13.04 13.04 13.04 0 13.04 11.19
08-07-18 12.92 12.92 12.92 0 12.92 11.09
08-07-17 13.02 13.02 13.02 0 13.02 11.18
08-07-16 13.08 13.08 13.08 0 13.08 11.23
08-07-15 13.21 13.21 13.21 0 13.21 11.34
08-07-14 13.24 13.24 13.24 0 13.24 11.37
08-07-11 13.18 13.18 13.18 0 13.18 11.31
08-07-10 13.20 13.20 13.20 0 13.20 11.33
Date Open High Low Vol Cls adjCls
08-07-09 13.18 13.18 13.18 0 13.18 11.31
08-07-08 13.27 13.27 13.27 0 13.27 11.39
08-07-07 13.22 13.22 13.22 0 13.22 11.35
08-07-03 13.49 13.49 13.49 0 13.49 11.58
08-07-02 13.67 13.67 13.67 0 13.67 11.74
08-07-01 13.59 13.59 13.59 0 13.59 11.67
08-06-30 13.57 13.57 13.57 0 13.57 11.65
08-06-27 13.61 13.61 13.61 0 13.61 11.68
08-06-26 13.50 13.50 13.50 0 13.50 11.59
Date Open High Low Vol Cls adjCls
08-06-25 13.63 13.63 13.63 0 13.63 11.70
08-06-24 13.63 13.63 13.63 0 13.63 11.70
08-06-23 13.74 13.74 13.74 0 13.74 11.80
08-06-20 13.73 13.73 13.73 0 13.73 11.79
08-06-19 13.79 13.79 13.79 0 13.79 11.84
08-06-18 13.88 13.88 13.88 0 13.88 11.92
08-06-17 13.90 13.90 13.90 0 13.90 11.93
08-06-16 14.01 14.01 14.01 0 14.01 12.03
08-06-13 13.99 13.99 13.99 0 13.99 12.01
Date Open High Low Vol Cls adjCls
08-06-12 13.98 13.98 13.98 0 13.98 12.00
08-06-11 13.99 13.99 13.99 0 13.99 12.01
08-06-10 14.05 14.05 14.05 0 14.05 12.06
08-06-09 14.09 14.09 14.09 0 14.09 12.10
08-06-06 14.07 14.07 14.07 0 14.07 12.08
08-06-05 14.25 14.25 14.25 0 14.25 12.23
08-06-04 14.19 14.19 14.19 0 14.19 12.18
08-06-03 14.12 14.12 14.12 0 14.12 12.12
08-06-02 14.13 14.13 14.13 0 14.13 12.13
Date Open High Low Vol Cls adjCls
08-05-30 14.06 14.06 14.06 0 14.06 12.07
08-05-29 14.11 14.11 14.11 0 14.11 12.11
08-05-28 14.00 14.00 14.00 0 14.00 12.02
08-05-27 13.99 13.99 13.99 0 13.99 12.01
08-05-23 14.05 14.05 14.05 0 14.05 12.06
08-05-22 14.09 14.09 14.09 0 14.09 12.10
08-05-21 14.00 14.00 14.00 0 14.00 12.02
08-05-20 14.03 14.03 14.03 0 14.03 12.04
08-05-19 14.02 14.02 14.02 0 14.02 12.04
Date Open High Low Vol Cls adjCls
08-05-16 13.95 13.95 13.95 0 13.95 11.98
08-05-15 13.88 13.88 13.88 0 13.88 11.92
08-05-14 13.85 13.85 13.85 0 13.85 11.89
08-05-13 13.95 13.95 13.95 0 13.95 11.98
08-05-12 13.99 13.99 13.99 0 13.99 12.01
08-05-09 14.05 14.05 14.05 0 14.05 12.06
08-05-08 14.03 14.03 14.03 0 14.03 12.04
08-05-07 14.01 14.01 14.01 0 14.01 12.03
08-05-06 14.10 14.10 14.10 0 14.10 12.10
Date Open High Low Vol Cls adjCls
08-05-05 13.98 13.98 13.98 0 13.98 12.00
08-05-02 14.00 14.00 14.00 0 14.00 12.02
08-05-01 14.01 14.01 14.01 0 14.01 12.03
08-04-30 13.88 13.88 13.88 0 13.88 11.92
08-04-29 13.93 13.93 13.93 0 13.93 11.96
08-04-28 14.01 14.01 14.01 0 14.01 12.03
08-04-25 14.00 14.00 14.00 0 14.00 12.02
08-04-24 14.02 14.02 14.02 0 14.02 12.04
08-04-23 13.99 13.99 13.99 0 13.99 12.01
Date Open High Low Vol Cls adjCls
08-04-22 14.05 14.05 14.05 0 14.05 12.06
08-04-21 14.00 14.00 14.00 0 14.00 12.02
08-04-18 13.78 13.78 13.78 0 13.78 11.83
08-04-17 13.77 13.77 13.77 0 13.77 11.82
08-04-16 13.70 13.70 13.70 0 13.70 11.76
08-04-15 13.60 13.60 13.60 0 13.60 11.68
08-04-14 13.51 13.51 13.51 0 13.51 11.60
08-04-11 13.48 13.48 13.48 0 13.48 11.57
08-04-10 13.50 13.50 13.50 0 13.50 11.59
Date Open High Low Vol Cls adjCls
08-04-09 13.32 13.32 13.32 0 13.32 11.43
08-04-08 13.35 13.35 13.35 0 13.35 11.46
08-04-07 13.34 13.34 13.34 0 13.34 11.45
08-04-04 13.25 13.25 13.25 0 13.25 11.37
08-04-03 13.27 13.27 13.27 0 13.27 11.39
08-04-02 13.16 13.16 13.16 0 13.16 11.30
08-04-01 13.06 13.06 13.06 0 13.06 11.21
08-03-31 12.81 12.81 12.81 0 12.81 11.00
08-03-28 12.85 12.85 12.85 0 12.85 11.03
Date Open High Low Vol Cls adjCls
08-03-27 12.86 12.86 12.86 0 12.86 11.04
08-03-26 12.78 12.78 12.78 0 12.78 10.97
08-03-25 12.72 12.72 12.72 0 12.72 10.92
08-03-24 12.60 12.60 12.60 0 12.60 10.82
08-03-20 12.85 12.85 12.85 0 12.85 11.03
08-03-19 12.94 12.94 12.94 0 12.94 11.11
08-03-18 13.11 13.11 13.11 0 13.11 11.25
08-03-17 12.90 12.90 12.90 0 12.90 11.07
08-03-14 13.41 13.41 13.41 0 13.41 11.51
Date Open High Low Vol Cls adjCls
08-03-13 13.44 13.44 13.44 0 13.44 11.54
08-03-12 13.48 13.48 13.48 0 13.48 11.57
08-03-11 13.50 13.50 13.50 0 13.50 11.59
08-03-10 13.26 13.26 13.26 0 13.26 11.38
08-03-07 13.43 13.43 13.43 0 13.43 11.53
08-03-06 13.41 13.41 13.41 0 13.41 11.51
08-03-05 13.53 13.53 13.53 0 13.53 11.62
08-03-04 13.51 13.51 13.51 0 13.51 11.60
08-03-03 13.37 13.37 13.37 0 13.37 11.48
Date Open High Low Vol Cls adjCls
08-02-29 13.51 13.51 13.51 0 13.51 11.60
08-02-28 13.54 13.54 13.54 0 13.54 11.62
08-02-27 13.48 13.48 13.48 0 13.48 11.57
08-02-26 13.50 13.50 13.50 0 13.50 11.59
08-02-25 13.41 13.41 13.41 0 13.41 11.51
08-02-22 13.21 13.21 13.21 0 13.21 11.34
08-02-21 13.20 13.20 13.20 0 13.20 11.33
08-02-20 13.07 13.07 13.07 0 13.07 11.22
08-02-19 12.98 12.98 12.98 0 12.98 11.14
Date Open High Low Vol Cls adjCls
08-02-15 12.81 12.81 12.81 0 12.81 11.00
08-02-14 12.76 12.76 12.76 0 12.76 10.95
08-02-13 12.60 12.60 12.60 0 12.60 10.82
08-02-12 12.52 12.52 12.52 0 12.52 10.75
08-02-11 12.36 12.36 12.36 0 12.36 10.61
08-02-08 12.56 12.56 12.56 0 12.56 10.78
08-02-07 12.60 12.60 12.60 0 12.60 10.82
08-02-06 12.63 12.63 12.63 0 12.63 10.84
08-02-05 12.71 12.71 12.71 0 12.71 10.91
Date Open High Low Vol Cls adjCls
08-02-04 12.86 12.86 12.86 0 12.86 11.04
08-02-01 12.44 12.44 12.44 0 12.44 10.68
08-01-31 12.42 12.42 12.42 0 12.42 10.66
08-01-30 12.23 12.23 12.23 0 12.23 10.50
08-01-29 12.18 12.18 12.18 0 12.18 10.46
08-01-28 12.15 12.15 12.15 0 12.15 10.43
08-01-25 12.22 12.22 12.22 0 12.22 10.49
08-01-24 12.27 12.27 12.27 0 12.27 10.53
08-01-23 12.38 12.38 12.38 0 12.38 10.63
Date Open High Low Vol Cls adjCls
08-01-22 11.80 11.80 11.80 0 11.80 10.13
08-01-18 13.17 13.17 13.17 0 13.17 11.31
08-01-17 13.15 13.15 13.15 0 13.15 11.29
08-01-16 13.33 13.33 13.33 0 13.33 11.44
08-01-15 13.58 13.58 13.58 0 13.58 11.66
08-01-14 13.53 13.53 13.53 0 13.53 11.62
08-01-11 13.46 13.46 13.46 0 13.46 11.56
08-01-10 13.47 13.47 13.47 0 13.47 11.56
08-01-09 13.46 13.46 13.46 0 13.46 11.56
Date Open High Low Vol Cls adjCls
08-01-08 13.44 13.44 13.44 0 13.44 11.54
08-01-07 13.29 13.29 13.29 0 13.29 11.41
08-01-04 13.16 13.16 13.16 0 13.16 11.30
08-01-03 13.20 13.20 13.20 0 13.20 11.33
08-01-02 13.05 13.05 13.05 0 13.05 11.20
07-12-31 12.89 12.89 12.89 0 12.89 11.07
07-12-28 12.85 12.85 12.85 0 12.85 11.03
07-12-27 12.85 12.85 12.85 0 12.85 11.03
07-12-26 12.86 12.86 12.86 0 12.86 11.04
Date Open High Low Vol Cls adjCls
07-12-24 12.89 12.89 12.89 0 12.89 11.07
07-12-21 12.62 12.62 12.62 0 12.62 10.83
07-12-20 12.59 12.59 12.59 0 12.59 10.81
07-12-19 12.60 12.60 12.60 0 12.60 10.82
07-12-18 12.61 12.61 12.61 0 12.61 10.83
07-12-17 12.57 12.57 12.57 0 12.57 10.79
07-12-14 12.55 12.55 12.55 0 12.55 10.77
07-12-13 12.63 12.63 12.63 0 12.63 10.84
07-12-12 12.55 12.55 12.55 0 12.55 10.77
Date Open High Low Vol Cls adjCls
07-12-11 12.47 12.47 12.47 0 12.47 10.71
07-12-10 12.52 12.52 12.52 0 12.52 10.75
07-12-07 12.49 12.49 12.49 0 12.49 10.72
07-12-06 12.46 12.46 12.46 0 12.46 10.70
07-12-05 12.35 12.35 12.35 0 12.35 10.60
07-12-04 12.17 12.17 12.17 0 12.17 10.45
07-12-03 12.02 12.02 12.02 0 12.02 10.32
07-11-30 12.01 12.01 12.01 0 12.01 10.31
07-11-29 11.95 11.95 11.95 0 11.95 10.26
Date Open High Low Vol Cls adjCls
07-11-28 11.91 11.91 11.91 0 11.91 10.22
07-11-27 11.78 11.78 11.78 0 11.78 10.11
07-11-26 11.85 11.85 11.85 0 11.85 10.17
07-11-23 11.99 11.99 11.99 0 11.99 10.29
07-11-21 12.03 12.03 12.03 0 12.03 10.33
07-11-20 12.12 12.12 12.12 0 12.12 10.40
07-11-19 12.13 12.13 12.13 0 12.13 10.41
07-11-16 12.10 12.10 12.10 0 12.10 10.39
07-11-15 12.04 12.04 12.04 0 12.04 10.34
Date Open High Low Vol Cls adjCls
07-11-14 12.07 12.07 12.07 0 12.07 10.36
07-11-13 12.02 12.02 12.02 0 12.02 10.32
07-11-12 12.00 12.00 12.00 0 12.00 10.30
07-11-09 11.89 11.89 11.89 0 11.89 10.21
07-11-08 11.97 11.97 11.97 0 11.97 10.28
07-11-07 11.91 11.91 11.91 0 11.91 10.22
07-11-06 12.09 12.09 12.09 0 12.09 10.38
07-11-05 11.99 11.99 11.99 0 11.99 10.29
07-11-02 12.02 12.02 12.02 0 12.02 10.32
Date Open High Low Vol Cls adjCls
07-11-01 11.97 11.97 11.97 0 11.97 10.28
07-10-31 11.92 11.92 11.92 0 11.92 10.23
07-10-30 11.87 11.87 11.87 0 11.87 10.19
07-10-29 11.79 11.79 11.79 0 11.79 10.12
07-10-26 11.59 11.59 11.59 0 11.59 9.95
07-10-25 11.46 11.46 11.46 0 11.46 9.84
07-10-24 11.44 11.44 11.44 0 11.44 9.82
07-10-23 11.33 11.33 11.33 0 11.33 9.73
07-10-22 11.21 11.21 11.21 0 11.21 9.62
Date Open High Low Vol Cls adjCls
07-10-19 11.14 11.14 11.14 0 11.14 9.56
07-10-18 11.22 11.22 11.22 0 11.22 9.63
07-10-17 11.16 11.16 11.16 0 11.16 9.58
07-10-16 11.13 11.13 11.13 0 11.13 9.55
07-10-15 11.12 11.12 11.12 0 11.12 9.55
07-10-12 11.19 11.19 11.19 0 11.19 9.61
07-10-11 11.20 11.20 11.20 0 11.20 9.61
07-10-10 11.09 11.09 11.09 0 11.09 9.52
07-10-09 11.01 11.01 11.01 0 11.01 9.45
Date Open High Low Vol Cls adjCls
07-10-08 11.00 11.00 11.00 0 11.00 9.44
07-10-05 10.93 10.93 10.93 0 10.93 9.38
07-10-04 10.85 10.85 10.85 0 10.85 9.31
07-10-03 10.83 10.83 10.83 0 10.83 9.30
07-10-02 10.86 10.86 10.86 0 10.86 9.32
07-10-01 10.78 10.78 10.78 0 10.78 9.25
07-09-28 10.61 10.61 10.61 0 10.61 9.11
07-09-27 10.60 10.60 10.60 0 10.60 9.10
07-09-26 10.52 10.52 10.52 0 10.52 9.03
Date Open High Low Vol Cls adjCls
07-09-25 10.44 10.44 10.44 0 10.44 8.96
07-09-24 10.42 10.42 10.42 0 10.42 8.95
07-09-21 10.40 10.40 10.40 0 10.40 8.93
07-09-20 10.36 10.36 10.36 0 10.36 8.89
07-09-19 10.41 10.41 10.41 0 10.41 8.94
07-09-18 10.32 10.32 10.32 0 10.32 8.86
07-09-17 10.20 10.20 10.20 0 10.20 8.76
07-09-14 10.20 10.20 10.20 0 10.20 8.76
07-09-13 10.23 10.23 10.23 0 10.23 8.78
Date Open High Low Vol Cls adjCls
07-09-12 10.16 10.16 10.16 0 10.16 8.72
07-09-11 10.12 10.12 10.12 0 10.12 8.69
07-09-10 10.01 10.01 10.01 0 10.01 8.59
07-09-07 10.02 10.02 10.02 0 10.02 8.60
07-09-06 10.08 10.08 10.08 0 10.08 8.65
07-09-05 10.03 10.03 10.03 0 10.03 8.61