T. Rowe Price Personal Strat Balanced (TRPBX)

21.73
+0.00 (+0.00%)
Exchange
NAS
PEGRatio
0.00

T. Rowe Price Personal Strat Balanced (TRPBX) Historicals

Date Open High Low Vol Cls adjCls
16-12-02 21.73 21.73 21.73 0 21.73 21.73
16-12-01 21.73 21.73 21.73 0 21.73 21.73
16-11-30 21.80 21.80 21.80 0 21.80 21.80
16-11-29 21.87 21.87 21.87 0 21.87 21.87
16-11-28 21.83 21.83 21.83 0 21.83 21.83
16-11-25 21.88 21.88 21.88 0 21.88 21.88
16-11-23 21.84 21.84 21.84 0 21.84 21.84
16-11-22 21.85 21.85 21.85 0 21.85 21.85
16-11-21 21.82 21.82 21.82 0 21.82 21.82
Date Open High Low Vol Cls adjCls
16-11-18 21.73 21.73 21.73 0 21.73 21.73
16-11-17 21.80 21.80 21.80 0 21.80 21.80
16-11-16 21.74 21.74 21.74 0 21.74 21.74
16-11-15 21.77 21.77 21.77 0 21.77 21.77
16-11-14 21.66 21.66 21.66 0 21.66 21.66
16-11-11 21.73 21.73 21.73 0 21.73 21.73
16-11-10 21.81 21.81 21.81 0 21.81 21.81
16-11-09 21.89 21.89 21.89 0 21.89 21.89
16-11-08 21.86 21.86 21.86 0 21.86 21.86
Date Open High Low Vol Cls adjCls
16-11-07 21.55 21.55 21.55 0 21.55 21.55
16-11-04 21.55 21.55 21.55 0 21.55 21.55
16-11-03 21.57 21.57 21.57 0 21.57 21.57
16-11-02 21.62 21.62 21.62 0 21.62 21.62
16-11-01 21.73 21.73 21.73 0 21.73 21.73
16-10-31 21.82 21.82 21.82 0 21.82 21.82
16-10-28 21.79 21.79 21.79 0 21.79 21.79
16-10-27 21.81 21.81 21.81 0 21.81 21.81
16-10-26 21.86 21.86 21.86 0 21.86 21.86
Date Open High Low Vol Cls adjCls
16-10-25 21.93 21.93 21.93 0 21.93 21.93
16-10-24 21.99 21.99 21.99 0 21.99 21.99
16-10-21 21.93 21.93 21.93 0 21.93 21.93
16-10-20 21.93 21.93 21.93 0 21.93 21.93
16-10-19 21.93 21.93 21.93 0 21.93 21.93
16-10-18 21.88 21.88 21.88 0 21.88 21.88
16-10-17 21.74 21.74 21.74 0 21.74 21.74
16-10-14 21.77 21.77 21.77 0 21.77 21.77
16-10-13 21.78 21.78 21.78 0 21.78 21.78
Date Open High Low Vol Cls adjCls
16-10-12 21.83 21.83 21.83 0 21.83 21.83
16-10-11 21.84 21.84 21.84 0 21.84 21.84
16-10-10 22.04 22.04 22.04 0 22.04 22.04
16-10-07 21.97 21.97 21.97 0 21.97 21.97
16-10-06 22.03 22.03 22.03 0 22.03 22.03
16-10-05 22.07 22.07 22.07 0 22.07 22.07
16-10-04 22.01 22.01 22.01 0 22.01 22.01
16-10-03 22.07 22.07 22.07 0 22.07 22.07
16-09-30 22.07 22.07 22.07 0 22.07 22.07
Date Open High Low Vol Cls adjCls
16-09-29 21.99 21.99 21.99 0 21.99 21.99
16-09-28 22.11 22.11 22.11 0 22.11 22.11
16-09-27 22.12 22.12 22.12 0 22.12 22.03
16-09-26 22.03 22.03 22.03 0 22.03 21.94
16-09-23 22.17 22.17 22.17 0 22.17 22.08
16-09-22 22.25 22.25 22.25 0 22.25 22.16
16-09-21 22.10 22.10 22.10 0 22.10 22.01
16-09-20 21.90 21.90 21.90 0 21.90 21.81
16-09-19 21.89 21.89 21.89 0 21.89 21.80
Date Open High Low Vol Cls adjCls
16-09-16 21.83 21.83 21.83 0 21.83 21.74
16-09-15 21.91 21.91 21.91 0 21.91 21.82
16-09-14 21.78 21.78 21.78 0 21.78 21.69
16-09-13 21.78 21.78 21.78 0 21.78 21.69
16-09-12 22.03 22.03 22.03 0 22.03 21.94
16-09-09 21.88 21.88 21.88 0 21.88 21.79
16-09-08 22.24 22.24 22.24 0 22.24 22.15
16-09-07 22.29 22.29 22.29 0 22.29 22.20
16-09-06 22.27 22.27 22.27 0 22.27 22.18
Date Open High Low Vol Cls adjCls
16-09-02 22.13 22.13 22.13 0 22.13 22.04
16-09-01 22.03 22.03 22.03 0 22.03 21.94
16-08-31 22.01 22.01 22.01 0 22.01 21.92
16-08-30 22.05 22.05 22.05 0 22.05 21.96
16-08-29 22.06 22.06 22.06 0 22.06 21.97
16-08-26 21.99 21.99 21.99 0 21.99 21.90
16-08-25 22.04 22.04 22.04 0 22.04 21.95
16-08-24 22.07 22.07 22.07 0 22.07 21.98
16-08-23 22.15 22.15 22.15 0 22.15 22.06
Date Open High Low Vol Cls adjCls
16-08-22 22.10 22.10 22.10 0 22.10 22.01
16-08-19 22.10 22.10 22.10 0 22.10 22.01
16-08-18 22.16 22.16 22.16 0 22.16 22.07
16-08-17 22.10 22.10 22.10 0 22.10 22.01
16-08-16 22.09 22.09 22.09 0 22.09 22.00
16-08-15 22.13 22.13 22.13 0 22.13 22.04
16-08-12 22.09 22.09 22.09 0 22.09 22.00
16-08-11 22.08 22.08 22.08 0 22.08 21.99
16-08-10 22.03 22.03 22.03 0 22.03 21.94
Date Open High Low Vol Cls adjCls
16-08-09 22.02 22.02 22.02 0 22.02 21.93
16-08-08 21.95 21.95 21.95 0 21.95 21.86
16-08-05 21.94 21.94 21.94 0 21.94 21.85
16-08-04 21.84 21.84 21.84 0 21.84 21.75
16-08-03 21.78 21.78 21.78 0 21.78 21.69
16-08-02 21.78 21.78 21.78 0 21.78 21.69
16-08-01 21.88 21.88 21.88 0 21.88 21.79
16-07-29 21.90 21.90 21.90 0 21.90 21.81
16-07-28 21.82 21.82 21.82 0 21.82 21.73
Date Open High Low Vol Cls adjCls
16-07-27 21.80 21.80 21.80 0 21.80 21.71
16-07-26 21.77 21.77 21.77 0 21.77 21.68
16-07-25 21.73 21.73 21.73 0 21.73 21.64
16-07-22 21.76 21.76 21.76 0 21.76 21.67
16-07-21 21.72 21.72 21.72 0 21.72 21.63
16-07-20 21.75 21.75 21.75 0 21.75 21.66
16-07-19 21.66 21.66 21.66 0 21.66 21.57
16-07-18 21.71 21.71 21.71 0 21.71 21.62
16-07-15 21.68 21.68 21.68 0 21.68 21.59
Date Open High Low Vol Cls adjCls
16-07-14 21.72 21.72 21.72 0 21.72 21.63
16-07-13 21.65 21.65 21.65 0 21.65 21.56
16-07-12 21.64 21.64 21.64 0 21.64 21.55
16-07-11 21.53 21.53 21.53 0 21.53 21.44
16-07-08 21.43 21.43 21.43 0 21.43 21.34
16-07-07 21.21 21.21 21.21 0 21.21 21.12
16-07-06 21.21 21.21 21.21 0 21.21 21.12
16-07-05 21.18 21.18 21.18 0 21.18 21.09
16-07-01 21.29 21.29 21.29 0 21.29 21.20
Date Open High Low Vol Cls adjCls
16-06-30 21.23 21.23 21.23 0 21.23 21.14
16-06-29 21.07 21.07 21.07 0 21.07 20.98
16-06-28 20.81 20.81 20.81 0 20.81 20.73
16-06-27 20.67 20.67 20.67 0 20.67 20.45
16-06-24 20.93 20.93 20.93 0 20.93 20.70
16-06-23 21.63 21.63 21.63 0 21.63 21.40
16-06-22 21.41 21.41 21.41 0 21.41 21.18
16-06-21 21.40 21.40 21.40 0 21.40 21.17
16-06-20 21.36 21.36 21.36 0 21.36 21.13
Date Open High Low Vol Cls adjCls
16-06-17 21.18 21.18 21.18 0 21.18 20.95
16-06-16 21.18 21.18 21.18 0 21.18 20.95
16-06-15 21.18 21.18 21.18 0 21.18 20.95
16-06-14 21.13 21.13 21.13 0 21.13 20.90
16-06-13 21.23 21.23 21.23 0 21.23 21.00
16-06-10 21.37 21.37 21.37 0 21.37 21.14
16-06-09 21.60 21.60 21.60 0 21.60 21.37
16-06-08 21.66 21.66 21.66 0 21.66 21.43
16-06-07 21.60 21.60 21.60 0 21.60 21.37
Date Open High Low Vol Cls adjCls
16-06-06 21.54 21.54 21.54 0 21.54 21.31
16-06-03 21.47 21.47 21.47 0 21.47 21.24
16-06-02 21.42 21.42 21.42 0 21.42 21.19
16-06-01 21.37 21.37 21.37 0 21.37 21.14
16-05-31 21.35 21.35 21.35 0 21.35 21.12
16-05-27 21.35 21.35 21.35 0 21.35 21.12
16-05-26 21.31 21.31 21.31 0 21.31 21.08
16-05-25 21.29 21.29 21.29 0 21.29 21.06
16-05-24 21.19 21.19 21.19 0 21.19 20.96
Date Open High Low Vol Cls adjCls
16-05-23 21.02 21.02 21.02 0 21.02 20.79
16-05-20 21.05 21.05 21.05 0 21.05 20.82
16-05-19 20.95 20.95 20.95 0 20.95 20.72
16-05-18 21.04 21.04 21.04 0 21.04 20.81
16-05-17 21.05 21.05 21.05 0 21.05 20.82
16-05-16 21.15 21.15 21.15 0 21.15 20.92
16-05-13 21.01 21.01 21.01 0 21.01 20.78
16-05-12 21.12 21.12 21.12 0 21.12 20.89
16-05-11 21.14 21.14 21.14 0 21.14 20.91
Date Open High Low Vol Cls adjCls
16-05-10 21.24 21.24 21.24 0 21.24 21.01
16-05-09 21.07 21.07 21.07 0 21.07 20.84
16-05-06 21.06 21.06 21.06 0 21.06 20.83
16-05-05 21.04 21.04 21.04 0 21.04 20.81
16-05-04 21.04 21.04 21.04 0 21.04 20.81
16-05-03 21.15 21.15 21.15 0 21.15 20.92
16-05-02 21.30 21.30 21.30 0 21.30 21.07
16-04-29 21.22 21.22 21.22 0 21.22 20.99
16-04-28 21.24 21.24 21.24 0 21.24 21.01
Date Open High Low Vol Cls adjCls
16-04-27 21.34 21.34 21.34 0 21.34 21.11
16-04-26 21.30 21.30 21.30 0 21.30 21.07
16-04-25 21.26 21.26 21.26 0 21.26 21.03
16-04-22 21.33 21.33 21.33 0 21.33 21.10
16-04-21 21.37 21.37 21.37 0 21.37 21.14
16-04-20 21.42 21.42 21.42 0 21.42 21.19
16-04-19 21.43 21.43 21.43 0 21.43 21.20
16-04-18 21.34 21.34 21.34 0 21.34 21.11
16-04-15 21.27 21.27 21.27 0 21.27 21.04
Date Open High Low Vol Cls adjCls
16-04-14 21.26 21.26 21.26 0 21.26 21.03
16-04-13 21.26 21.26 21.26 0 21.26 21.03
16-04-12 21.06 21.06 21.06 0 21.06 20.83
16-04-11 20.93 20.93 20.93 0 20.93 20.70
16-04-08 20.93 20.93 20.93 0 20.93 20.70
16-04-07 20.83 20.83 20.83 0 20.83 20.60
16-04-06 20.98 20.98 20.98 0 20.98 20.75
16-04-05 20.82 20.82 20.82 0 20.82 20.59
16-04-04 21.01 21.01 21.01 0 21.01 20.78
Date Open High Low Vol Cls adjCls
16-04-01 21.04 21.04 21.04 0 21.04 20.81
16-03-31 21.02 21.02 21.02 0 21.02 20.79
16-03-30 21.04 21.04 21.04 0 21.04 20.81
16-03-29 20.95 20.95 20.95 0 20.95 20.72
16-03-28 20.83 20.83 20.83 0 20.83 20.55
16-03-24 20.82 20.82 20.82 0 20.82 20.54
16-03-23 20.87 20.87 20.87 0 20.87 20.58
16-03-22 20.99 20.99 20.99 0 20.99 20.70
16-03-21 21.00 21.00 21.00 0 21.00 20.71
Date Open High Low Vol Cls adjCls
16-03-18 21.00 21.00 21.00 0 21.00 20.71
16-03-17 20.92 20.92 20.92 0 20.92 20.63
16-03-16 20.78 20.78 20.78 0 20.78 20.50
16-03-15 20.67 20.67 20.67 0 20.67 20.39
16-03-14 20.79 20.79 20.79 0 20.79 20.51
16-03-11 20.80 20.80 20.80 0 20.80 20.52
16-03-10 20.51 20.51 20.51 0 20.51 20.23
16-03-09 20.51 20.51 20.51 0 20.51 20.23
16-03-08 20.45 20.45 20.45 0 20.45 20.17
Date Open High Low Vol Cls adjCls
16-03-07 20.60 20.60 20.60 0 20.60 20.32
16-03-04 20.59 20.59 20.59 0 20.59 20.31
16-03-03 20.53 20.53 20.53 0 20.53 20.25
16-03-02 20.44 20.44 20.44 0 20.44 20.16
16-03-01 20.36 20.36 20.36 0 20.36 20.08
16-02-29 20.05 20.05 20.05 0 20.05 19.78
16-02-26 20.12 20.12 20.12 0 20.12 19.85
16-02-25 20.12 20.12 20.12 0 20.12 19.85
16-02-24 19.96 19.96 19.96 0 19.96 19.69
Date Open High Low Vol Cls adjCls
16-02-23 19.96 19.96 19.96 0 19.96 19.69
16-02-22 20.11 20.11 20.11 0 20.11 19.84
16-02-19 19.92 19.92 19.92 0 19.92 19.65
16-02-18 19.92 19.92 19.92 0 19.92 19.65
16-02-17 19.96 19.96 19.96 0 19.96 19.69
16-02-16 19.72 19.72 19.72 0 19.72 19.45
16-02-12 19.48 19.48 19.48 0 19.48 19.21
16-02-11 19.28 19.28 19.28 0 19.28 19.02
16-02-10 19.48 19.48 19.48 0 19.48 19.21
Date Open High Low Vol Cls adjCls
16-02-09 19.42 19.42 19.42 0 19.42 19.15
16-02-08 19.46 19.46 19.46 0 19.46 19.19
16-02-05 19.68 19.68 19.68 0 19.68 19.41
16-02-04 19.93 19.93 19.93 0 19.93 19.66
16-02-03 19.86 19.86 19.86 0 19.86 19.59
16-02-02 19.83 19.83 19.83 0 19.83 19.56
16-02-01 20.07 20.07 20.07 0 20.07 19.80
16-01-29 20.09 20.09 20.09 0 20.09 19.82
16-01-28 19.79 19.79 19.79 0 19.79 19.52
Date Open High Low Vol Cls adjCls
16-01-27 19.76 19.76 19.76 0 19.76 19.49
16-01-26 19.88 19.88 19.88 0 19.88 19.61
16-01-25 19.73 19.73 19.73 0 19.73 19.46
16-01-22 19.87 19.87 19.87 0 19.87 19.60
16-01-21 19.59 19.59 19.59 0 19.59 19.32
16-01-20 19.55 19.55 19.55 0 19.55 19.28
16-01-19 19.72 19.72 19.72 0 19.72 19.45
16-01-15 19.71 19.71 19.71 0 19.71 19.44
16-01-14 20.02 20.02 20.02 0 20.02 19.75
Date Open High Low Vol Cls adjCls
16-01-13 19.87 19.87 19.87 0 19.87 19.60
16-01-12 20.13 20.13 20.13 0 20.13 19.85
16-01-11 20.04 20.04 20.04 0 20.04 19.77
16-01-08 20.10 20.10 20.10 0 20.10 19.83
16-01-07 20.24 20.24 20.24 0 20.24 19.96
16-01-06 20.54 20.54 20.54 0 20.54 20.26
16-01-05 20.68 20.68 20.68 0 20.68 20.40
16-01-04 20.67 20.67 20.67 0 20.67 20.39
15-12-31 20.91 20.91 20.91 0 20.91 20.62
Date Open High Low Vol Cls adjCls
15-12-30 21.02 21.02 21.02 0 21.02 20.73
15-12-29 21.12 21.12 21.12 0 21.12 20.83
15-12-28 21.00 21.00 21.00 0 21.00 20.71
15-12-24 21.02 21.02 21.02 0 21.02 20.73
15-12-23 21.03 21.03 21.03 0 21.03 20.74
15-12-22 20.86 20.86 20.86 0 20.86 20.57
15-12-21 20.79 20.79 20.79 0 20.79 20.51
15-12-18 20.70 20.70 20.70 0 20.70 20.42
15-12-17 20.87 20.87 20.87 0 20.87 20.58
Date Open High Low Vol Cls adjCls
15-12-16 21.01 21.01 21.01 0 21.01 20.72
15-12-15 20.81 20.81 20.81 0 20.81 20.53
15-12-14 20.68 20.68 20.68 0 20.68 20.40
15-12-11 20.70 20.70 20.70 0 20.70 20.42
15-12-10 22.09 22.09 22.09 0 22.09 20.68
15-12-09 22.07 22.07 22.07 0 22.07 20.66
15-12-08 22.16 22.16 22.16 0 22.16 20.75
15-12-07 22.28 22.28 22.28 0 22.28 20.86
15-12-04 22.37 22.37 22.37 0 22.37 20.95
Date Open High Low Vol Cls adjCls
15-12-03 22.17 22.17 22.17 0 22.17 20.76
15-12-02 22.35 22.35 22.35 0 22.35 20.93
15-12-01 22.49 22.49 22.49 0 22.49 21.06
15-11-30 22.29 22.29 22.29 0 22.29 20.87
15-11-27 22.34 22.34 22.34 0 22.34 20.92
15-11-25 22.34 22.34 22.34 0 22.34 20.92
15-11-24 22.30 22.30 22.30 0 22.30 20.88
15-11-23 22.32 22.32 22.32 0 22.32 20.90
15-11-20 22.35 22.35 22.35 0 22.35 20.93
Date Open High Low Vol Cls adjCls
15-11-19 22.28 22.28 22.28 0 22.28 20.86
15-11-18 22.28 22.28 22.28 0 22.28 20.86
15-11-17 22.09 22.09 22.09 0 22.09 20.68
15-11-16 22.07 22.07 22.07 0 22.07 20.66
15-11-13 21.94 21.94 21.94 0 21.94 20.54
15-11-12 22.08 22.08 22.08 0 22.08 20.67
15-11-11 22.26 22.26 22.26 0 22.26 20.84
15-11-10 22.26 22.26 22.26 0 22.26 20.84
15-11-09 22.40 22.40 22.40 0 22.40 20.97
Date Open High Low Vol Cls adjCls
15-11-06 22.40 22.40 22.40 0 22.40 20.97
15-11-05 22.47 22.47 22.47 0 22.47 21.04
15-11-04 22.49 22.49 22.49 0 22.49 21.06
15-11-03 22.51 22.51 22.51 0 22.51 21.08
15-11-02 22.50 22.50 22.50 0 22.50 21.07
15-10-30 22.36 22.36 22.36 0 22.36 20.94
15-10-29 22.38 22.38 22.38 0 22.38 20.96
15-10-28 22.45 22.45 22.45 0 22.45 21.02
15-10-27 22.36 22.36 22.36 0 22.36 20.94
Date Open High Low Vol Cls adjCls
15-10-26 22.37 22.37 22.37 0 22.37 20.95
15-10-23 22.37 22.37 22.37 0 22.37 20.95
15-10-22 22.19 22.19 22.19 0 22.19 20.78
15-10-21 22.03 22.03 22.03 0 22.03 20.63
15-10-20 22.13 22.13 22.13 0 22.13 20.72
15-10-19 22.21 22.21 22.21 0 22.21 20.80
15-10-16 22.20 22.20 22.20 0 22.20 20.79
15-10-15 22.16 22.16 22.16 0 22.16 20.75
15-10-14 21.95 21.95 21.95 0 21.95 20.55
Date Open High Low Vol Cls adjCls
15-10-13 21.97 21.97 21.97 0 21.97 20.57
15-10-12 22.10 22.10 22.10 0 22.10 20.69
15-10-09 22.06 22.06 22.06 0 22.06 20.66
15-10-08 22.01 22.01 22.01 0 22.01 20.61
15-10-07 21.91 21.91 21.91 0 21.91 20.51
15-10-06 21.76 21.76 21.76 0 21.76 20.37
15-10-05 21.78 21.78 21.78 0 21.78 20.39
15-10-02 21.54 21.54 21.54 0 21.54 20.17
15-10-01 21.33 21.33 21.33 0 21.33 19.97
Date Open High Low Vol Cls adjCls
15-09-30 21.28 21.28 21.28 0 21.28 19.93
15-09-29 21.00 21.00 21.00 0 21.00 19.66
15-09-28 21.02 21.02 21.02 0 21.02 19.68
15-09-25 21.49 21.49 21.49 0 21.49 20.04
15-09-24 21.51 21.51 21.51 0 21.51 20.06
15-09-23 21.59 21.59 21.59 0 21.59 20.13
15-09-22 21.64 21.64 21.64 0 21.64 20.18
15-09-21 21.87 21.87 21.87 0 21.87 20.39
15-09-18 21.90 21.90 21.90 0 21.90 20.42
Date Open High Low Vol Cls adjCls
15-09-17 22.13 22.13 22.13 0 22.13 20.63
15-09-16 22.07 22.07 22.07 0 22.07 20.58
15-09-15 21.92 21.92 21.92 0 21.92 20.44
15-09-14 21.81 21.81 21.81 0 21.81 20.34
15-09-11 21.87 21.87 21.87 0 21.87 20.39
15-09-10 21.82 21.82 21.82 0 21.82 20.35
15-09-09 21.77 21.77 21.77 0 21.77 20.30
15-09-08 21.85 21.85 21.85 0 21.85 20.37
15-09-04 21.54 21.54 21.54 0 21.54 20.08
Date Open High Low Vol Cls adjCls
15-09-03 21.75 21.75 21.75 0 21.75 20.28
15-09-02 21.71 21.71 21.71 0 21.71 20.24
15-09-01 21.52 21.52 21.52 0 21.52 20.07
15-08-31 21.89 21.89 21.89 0 21.89 20.41
15-08-28 22.02 22.02 22.02 0 22.02 20.53
15-08-27 22.01 22.01 22.01 0 22.01 20.52
15-08-26 21.69 21.69 21.69 0 21.69 20.22
15-08-25 21.36 21.36 21.36 0 21.36 19.92
15-08-24 21.40 21.40 21.40 0 21.40 19.95
Date Open High Low Vol Cls adjCls
15-08-21 21.93 21.93 21.93 0 21.93 20.45
15-08-20 22.32 22.32 22.32 0 22.32 20.81
15-08-19 22.62 22.62 22.62 0 22.62 21.09
15-08-18 22.73 22.73 22.73 0 22.73 21.19
15-08-17 22.78 22.78 22.78 0 22.78 21.24
15-08-14 22.73 22.73 22.73 0 22.73 21.19
15-08-13 22.70 22.70 22.70 0 22.70 21.17
15-08-12 22.69 22.69 22.69 0 22.69 21.16
15-08-11 22.76 22.76 22.76 0 22.76 21.22
Date Open High Low Vol Cls adjCls
15-08-10 22.90 22.90 22.90 0 22.90 21.35
15-08-07 22.76 22.76 22.76 0 22.76 21.22
15-08-06 22.79 22.79 22.79 0 22.79 21.25
15-08-05 22.91 22.91 22.91 0 22.91 21.36
15-08-04 22.84 22.84 22.84 0 22.84 21.30
15-08-03 22.85 22.85 22.85 0 22.85 21.31
15-07-31 22.87 22.87 22.87 0 22.87 21.32
15-07-30 22.83 22.83 22.83 0 22.83 21.29
15-07-29 22.82 22.82 22.82 0 22.82 21.28
Date Open High Low Vol Cls adjCls
15-07-28 22.74 22.74 22.74 0 22.74 21.20
15-07-27 22.63 22.63 22.63 0 22.63 21.10
15-07-24 22.73 22.73 22.73 0 22.73 21.19
15-07-23 22.91 22.91 22.91 0 22.91 21.36
15-07-22 22.95 22.95 22.95 0 22.95 21.40
15-07-21 22.98 22.98 22.98 0 22.98 21.43
15-07-20 23.00 23.00 23.00 0 23.00 21.45
15-07-17 23.02 23.02 23.02 0 23.02 21.46
15-07-16 23.00 23.00 23.00 0 23.00 21.45
Date Open High Low Vol Cls adjCls
15-07-15 22.89 22.89 22.89 0 22.89 21.34
15-07-14 22.92 22.92 22.92 0 22.92 21.37
15-07-13 22.83 22.83 22.83 0 22.83 21.29
15-07-10 22.69 22.69 22.69 0 22.69 21.16
15-07-09 22.47 22.47 22.47 0 22.47 20.95
15-07-08 22.38 22.38 22.38 0 22.38 20.87
15-07-07 22.62 22.62 22.62 0 22.62 21.09
15-07-06 22.62 22.62 22.62 0 22.62 21.09
15-07-02 22.74 22.74 22.74 0 22.74 21.20
Date Open High Low Vol Cls adjCls
15-07-01 22.73 22.73 22.73 0 22.73 21.19
15-06-30 22.68 22.68 22.68 0 22.68 21.15
15-06-29 22.66 22.66 22.66 0 22.66 21.13
15-06-26 22.96 22.96 22.96 0 22.96 21.41
15-06-25 23.15 23.15 23.15 0 23.15 21.46
15-06-24 23.19 23.19 23.19 0 23.19 21.50
15-06-23 23.27 23.27 23.27 0 23.27 21.58
15-06-22 23.26 23.26 23.26 0 23.26 21.57
15-06-19 23.14 23.14 23.14 0 23.14 21.45
Date Open High Low Vol Cls adjCls
15-06-18 23.17 23.17 23.17 0 23.17 21.48
15-06-17 23.05 23.05 23.05 0 23.05 21.37
15-06-16 23.02 23.02 23.02 0 23.02 21.34
15-06-15 22.97 22.97 22.97 0 22.97 21.30
15-06-12 23.04 23.04 23.04 0 23.04 21.36
15-06-11 23.12 23.12 23.12 0 23.12 21.44
15-06-10 23.07 23.07 23.07 0 23.07 21.39
15-06-09 22.88 22.88 22.88 0 22.88 21.21
15-06-08 22.90 22.90 22.90 0 22.90 21.23
Date Open High Low Vol Cls adjCls
15-06-05 22.98 22.98 22.98 0 22.98 21.31
15-06-04 23.06 23.06 23.06 0 23.06 21.38
15-06-03 23.18 23.18 23.18 0 23.18 21.49
15-06-02 23.15 23.15 23.15 0 23.15 21.46
15-06-01 23.16 23.16 23.16 0 23.16 21.47
15-05-29 23.17 23.17 23.17 0 23.17 21.48
15-05-28 23.25 23.25 23.25 0 23.25 21.56
15-05-27 23.29 23.29 23.29 0 23.29 21.59
15-05-26 23.17 23.17 23.17 0 23.17 21.48
Date Open High Low Vol Cls adjCls
15-05-22 23.33 23.33 23.33 0 23.33 21.63
15-05-21 23.37 23.37 23.37 0 23.37 21.67
15-05-20 23.31 23.31 23.31 0 23.31 21.61
15-05-19 23.33 23.33 23.33 0 23.33 21.63
15-05-18 23.37 23.37 23.37 0 23.37 21.67
15-05-15 23.36 23.36 23.36 0 23.36 21.66
15-05-14 23.31 23.31 23.31 0 23.31 21.61
15-05-13 23.17 23.17 23.17 0 23.17 21.48
15-05-12 23.13 23.13 23.13 0 23.13 21.45
Date Open High Low Vol Cls adjCls
15-05-11 23.17 23.17 23.17 0 23.17 21.48
15-05-08 23.25 23.25 23.25 0 23.25 21.56
15-05-07 23.03 23.03 23.03 0 23.03 21.35
15-05-06 22.97 22.97 22.97 0 22.97 21.30
15-05-05 23.02 23.02 23.02 0 23.02 21.34
15-05-04 23.19 23.19 23.19 0 23.19 21.50
15-05-01 23.18 23.18 23.18 0 23.18 21.49
15-04-30 23.10 23.10 23.10 0 23.10 21.42
15-04-29 23.24 23.24 23.24 0 23.24 21.55
Date Open High Low Vol Cls adjCls
15-04-28 23.33 23.33 23.33 0 23.33 21.63
15-04-27 23.35 23.35 23.35 0 23.35 21.65
15-04-24 23.39 23.39 23.39 0 23.39 21.69
15-04-23 23.32 23.32 23.32 0 23.32 21.62
15-04-22 23.27 23.27 23.27 0 23.27 21.58
15-04-21 23.24 23.24 23.24 0 23.24 21.55
15-04-20 23.20 23.20 23.20 0 23.20 21.51
15-04-17 23.14 23.14 23.14 0 23.14 21.45
15-04-16 23.28 23.28 23.28 0 23.28 21.58
Date Open High Low Vol Cls adjCls
15-04-15 23.26 23.26 23.26 0 23.26 21.57
15-04-14 23.20 23.20 23.20 0 23.20 21.51
15-04-13 23.16 23.16 23.16 0 23.16 21.47
15-04-10 23.21 23.21 23.21 0 23.21 21.52
15-04-09 23.15 23.15 23.15 0 23.15 21.46
15-04-08 23.11 23.11 23.11 0 23.11 21.43
15-04-07 23.02 23.02 23.02 0 23.02 21.34
15-04-06 23.02 23.02 23.02 0 23.02 21.34
15-04-02 22.92 22.92 22.92 0 22.92 21.25
Date Open High Low Vol Cls adjCls
15-04-01 22.85 22.85 22.85 0 22.85 21.19
15-03-31 22.86 22.86 22.86 0 22.86 21.20
15-03-30 22.98 22.98 22.98 0 22.98 21.31
15-03-27 22.85 22.85 22.85 0 22.85 21.19
15-03-26 22.89 22.89 22.89 0 22.89 21.13
15-03-25 22.99 22.99 22.99 0 22.99 21.22
15-03-24 23.20 23.20 23.20 0 23.20 21.42
15-03-23 23.24 23.24 23.24 0 23.24 21.45
15-03-20 23.23 23.23 23.23 0 23.23 21.44
Date Open High Low Vol Cls adjCls
15-03-19 23.03 23.03 23.03 0 23.03 21.26
15-03-18 23.09 23.09 23.09 0 23.09 21.31
15-03-17 22.84 22.84 22.84 0 22.84 21.08
15-03-16 22.85 22.85 22.85 0 22.85 21.09
15-03-13 22.78 22.78 22.78 0 22.78 21.03
15-03-12 22.78 22.78 22.78 0 22.78 21.03
15-03-11 22.60 22.60 22.60 0 22.60 20.86
15-03-10 22.58 22.58 22.58 0 22.58 20.84
15-03-09 22.83 22.83 22.83 0 22.83 21.07
Date Open High Low Vol Cls adjCls
15-03-06 22.81 22.81 22.81 0 22.81 21.06
15-03-05 23.04 23.04 23.04 0 23.04 21.27
15-03-04 23.00 23.00 23.00 0 23.00 21.23
15-03-03 23.04 23.04 23.04 0 23.04 21.27
15-03-02 23.12 23.12 23.12 0 23.12 21.34
15-02-27 23.06 23.06 23.06 0 23.06 21.29
15-02-26 23.10 23.10 23.10 0 23.10 21.32
15-02-25 23.13 23.13 23.13 0 23.13 21.35
15-02-24 23.09 23.09 23.09 0 23.09 21.31
Date Open High Low Vol Cls adjCls
15-02-23 23.02 23.02 23.02 0 23.02 21.25
15-02-20 23.03 23.03 23.03 0 23.03 21.26
15-02-19 22.92 22.92 22.92 0 22.92 21.16
15-02-18 22.90 22.90 22.90 0 22.90 21.14
15-02-17 22.83 22.83 22.83 0 22.83 21.07
15-02-13 22.84 22.84 22.84 0 22.84 21.08
15-02-12 22.75 22.75 22.75 0 22.75 21.00
15-02-11 22.60 22.60 22.60 0 22.60 20.86
15-02-10 22.64 22.64 22.64 0 22.64 20.90
Date Open High Low Vol Cls adjCls
15-02-09 22.51 22.51 22.51 0 22.51 20.78
15-02-06 22.58 22.58 22.58 0 22.58 20.84
15-02-05 22.71 22.71 22.71 0 22.71 20.96
15-02-04 22.56 22.56 22.56 0 22.56 20.83
15-02-03 22.61 22.61 22.61 0 22.61 20.87
15-02-02 22.45 22.45 22.45 0 22.45 20.72
15-01-30 22.32 22.32 22.32 0 22.32 20.60
15-01-29 22.45 22.45 22.45 0 22.45 20.72
15-01-28 22.34 22.34 22.34 0 22.34 20.62
Date Open High Low Vol Cls adjCls
15-01-27 22.51 22.51 22.51 0 22.51 20.78
15-01-26 22.59 22.59 22.59 0 22.59 20.85
15-01-23 22.51 22.51 22.51 0 22.51 20.78
15-01-22 22.53 22.53 22.53 0 22.53 20.80
15-01-21 22.36 22.36 22.36 0 22.36 20.64
15-01-20 22.26 22.26 22.26 0 22.26 20.55
15-01-16 22.21 22.21 22.21 0 22.21 20.50
15-01-15 22.08 22.08 22.08 0 22.08 20.38
15-01-14 22.13 22.13 22.13 0 22.13 20.43
Date Open High Low Vol Cls adjCls
15-01-13 22.18 22.18 22.18 0 22.18 20.47
15-01-12 22.17 22.17 22.17 0 22.17 20.47
15-01-09 22.25 22.25 22.25 0 22.25 20.54
15-01-08 22.35 22.35 22.35 0 22.35 20.63
15-01-07 22.11 22.11 22.11 0 22.11 20.41
15-01-06 21.96 21.96 21.96 0 21.96 20.27
15-01-05 22.08 22.08 22.08 0 22.08 20.38
15-01-02 22.32 22.32 22.32 0 22.32 20.60
14-12-31 22.32 22.32 22.32 0 22.32 20.60
Date Open High Low Vol Cls adjCls
14-12-30 22.42 22.42 22.42 0 22.42 20.70
14-12-29 22.48 22.48 22.48 0 22.48 20.75
14-12-26 22.44 22.44 22.44 0 22.44 20.71
14-12-24 22.39 22.39 22.39 0 22.39 20.67
14-12-23 22.37 22.37 22.37 0 22.37 20.65
14-12-22 22.41 22.41 22.41 0 22.41 20.69
14-12-19 22.37 22.37 22.37 0 22.37 20.65
14-12-18 22.29 22.29 22.29 0 22.29 20.58
14-12-17 21.98 21.98 21.98 0 21.98 20.29
Date Open High Low Vol Cls adjCls
14-12-16 21.76 21.76 21.76 0 21.76 20.09
14-12-15 21.86 21.86 21.86 0 21.86 20.18
14-12-12 22.02 22.02 22.02 0 22.02 20.33
14-12-11 22.21 22.21 22.21 0 22.21 20.50
14-12-10 23.78 23.78 23.78 0 23.78 20.48
14-12-09 24.00 24.00 24.00 0 24.00 20.67
14-12-08 24.02 24.02 24.02 0 24.02 20.69
14-12-05 24.12 24.12 24.12 0 24.12 20.78
14-12-04 24.10 24.10 24.10 0 24.10 20.76
Date Open High Low Vol Cls adjCls
14-12-03 24.12 24.12 24.12 0 24.12 20.78
14-12-02 24.07 24.07 24.07 0 24.07 20.73
14-12-01 24.03 24.03 24.03 0 24.03 20.70
14-11-28 24.19 24.19 24.19 0 24.19 20.84
14-11-26 24.24 24.24 24.24 0 24.24 20.88
14-11-25 24.20 24.20 24.20 0 24.20 20.85
14-11-24 24.17 24.17 24.17 0 24.17 20.82
14-11-21 24.11 24.11 24.11 0 24.11 20.77
14-11-20 23.99 23.99 23.99 0 23.99 20.66
Date Open High Low Vol Cls adjCls
14-11-19 23.97 23.97 23.97 0 23.97 20.65
14-11-18 24.02 24.02 24.02 0 24.02 20.69
14-11-17 23.90 23.90 23.90 0 23.90 20.59
14-11-14 23.95 23.95 23.95 0 23.95 20.63
14-11-13 23.93 23.93 23.93 0 23.93 20.61
14-11-12 23.93 23.93 23.93 0 23.93 20.61
14-11-11 23.98 23.98 23.98 0 23.98 20.66
14-11-10 23.94 23.94 23.94 0 23.94 20.62
14-11-07 23.88 23.88 23.88 0 23.88 20.57
Date Open High Low Vol Cls adjCls
14-11-06 23.85 23.85 23.85 0 23.85 20.54
14-11-05 23.83 23.83 23.83 0 23.83 20.53
14-11-04 23.81 23.81 23.81 0 23.81 20.51
14-11-03 23.88 23.88 23.88 0 23.88 20.57
14-10-31 23.92 23.92 23.92 0 23.92 20.60
14-10-30 23.73 23.73 23.73 0 23.73 20.44
14-10-29 23.61 23.61 23.61 0 23.61 20.34
14-10-28 23.67 23.67 23.67 0 23.67 20.39
14-10-27 23.47 23.47 23.47 0 23.47 20.22
Date Open High Low Vol Cls adjCls
14-10-24 23.51 23.51 23.51 0 23.51 20.25
14-10-23 23.43 23.43 23.43 0 23.43 20.18
14-10-22 23.26 23.26 23.26 0 23.26 20.04
14-10-21 23.38 23.38 23.38 0 23.38 20.14
14-10-20 23.11 23.11 23.11 0 23.11 19.91
14-10-17 22.96 22.96 22.96 0 22.96 19.78
14-10-16 22.77 22.77 22.77 0 22.77 19.61
14-10-15 22.76 22.76 22.76 0 22.76 19.61
14-10-14 22.85 22.85 22.85 0 22.85 19.68
Date Open High Low Vol Cls adjCls
14-10-13 22.81 22.81 22.81 0 22.81 19.65
14-10-10 22.98 22.98 22.98 0 22.98 19.79
14-10-09 23.21 23.21 23.21 0 23.21 19.99
14-10-08 23.51 23.51 23.51 0 23.51 20.25
14-10-07 23.30 23.30 23.30 0 23.30 20.07
14-10-06 23.49 23.49 23.49 0 23.49 20.23
14-10-03 23.48 23.48 23.48 0 23.48 20.23
14-10-02 23.36 23.36 23.36 0 23.36 20.12
14-10-01 23.40 23.40 23.40 0 23.40 20.16
Date Open High Low Vol Cls adjCls
14-09-30 23.57 23.57 23.57 0 23.57 20.30
14-09-29 23.63 23.63 23.63 0 23.63 20.35
14-09-26 23.69 23.69 23.69 0 23.69 20.41
14-09-25 23.70 23.70 23.70 0 23.70 20.34
14-09-24 23.94 23.94 23.94 0 23.94 20.54
14-09-23 23.81 23.81 23.81 0 23.81 20.43
14-09-22 23.89 23.89 23.89 0 23.89 20.50
14-09-19 24.05 24.05 24.05 0 24.05 20.64
14-09-18 24.06 24.06 24.06 0 24.06 20.65
Date Open High Low Vol Cls adjCls
14-09-17 23.97 23.97 23.97 0 23.97 20.57
14-09-16 23.99 23.99 23.99 0 23.99 20.59
14-09-15 23.88 23.88 23.88 0 23.88 20.49
14-09-12 23.95 23.95 23.95 0 23.95 20.55
14-09-11 24.04 24.04 24.04 0 24.04 20.63
14-09-10 24.05 24.05 24.05 0 24.05 20.64
14-09-09 24.04 24.04 24.04 0 24.04 20.63
14-09-08 24.15 24.15 24.15 0 24.15 20.72
14-09-05 24.22 24.22 24.22 0 24.22 20.78
Date Open High Low Vol Cls adjCls
14-09-04 24.19 24.19 24.19 0 24.19 20.76
14-09-03 24.26 24.26 24.26 0 24.26 20.82
14-09-02 24.22 24.22 24.22 0 24.22 20.78
14-08-29 24.20 24.20 24.20 0 24.20 20.77
14-08-28 24.18 24.18 24.18 0 24.18 20.75
14-08-27 24.22 24.22 24.22 0 24.22 20.78
14-08-26 24.20 24.20 24.20 0 24.20 20.77
14-08-25 24.17 24.17 24.17 0 24.17 20.74
14-08-22 24.09 24.09 24.09 0 24.09 20.67
Date Open High Low Vol Cls adjCls
14-08-21 24.11 24.11 24.11 0 24.11 20.69
14-08-20 24.07 24.07 24.07 0 24.07 20.66
14-08-19 24.07 24.07 24.07 0 24.07 20.66
14-08-18 24.01 24.01 24.01 0 24.01 20.60
14-08-15 23.90 23.90 23.90 0 23.90 20.51
14-08-14 23.89 23.89 23.89 0 23.89 20.50
14-08-13 23.80 23.80 23.80 0 23.80 20.42
14-08-12 23.69 23.69 23.69 0 23.69 20.33
14-08-11 23.72 23.72 23.72 0 23.72 20.35
Date Open High Low Vol Cls adjCls
14-08-08 23.65 23.65 23.65 0 23.65 20.29
14-08-07 23.52 23.52 23.52 0 23.52 20.18
14-08-06 23.62 23.62 23.62 0 23.62 20.27
14-08-05 23.63 23.63 23.63 0 23.63 20.28
14-08-04 23.77 23.77 23.77 0 23.77 20.40
14-08-01 23.68 23.68 23.68 0 23.68 20.32
14-07-31 23.72 23.72 23.72 0 23.72 20.35
14-07-30 23.99 23.99 23.99 0 23.99 20.59
14-07-29 24.00 24.00 24.00 0 24.00 20.60
Date Open High Low Vol Cls adjCls
14-07-28 24.03 24.03 24.03 0 24.03 20.62
14-07-25 24.05 24.05 24.05 0 24.05 20.64
14-07-24 24.13 24.13 24.13 0 24.13 20.71
14-07-23 24.13 24.13 24.13 0 24.13 20.71
14-07-22 24.08 24.08 24.08 0 24.08 20.66
14-07-21 23.98 23.98 23.98 0 23.98 20.58
14-07-18 24.02 24.02 24.02 0 24.02 20.61
14-07-17 23.87 23.87 23.87 0 23.87 20.48
14-07-16 24.05 24.05 24.05 0 24.05 20.64
Date Open High Low Vol Cls adjCls
14-07-15 24.00 24.00 24.00 0 24.00 20.60
14-07-14 24.04 24.04 24.04 0 24.04 20.63
14-07-11 23.96 23.96 23.96 0 23.96 20.56
14-07-10 23.93 23.93 23.93 0 23.93 20.53
14-07-09 24.01 24.01 24.01 0 24.01 20.60
14-07-08 23.94 23.94 23.94 0 23.94 20.54
14-07-07 24.05 24.05 24.05 0 24.05 20.64
14-07-03 24.15 24.15 24.15 0 24.15 20.72
14-07-02 24.08 24.08 24.08 0 24.08 20.66
Date Open High Low Vol Cls adjCls
14-07-01 24.10 24.10 24.10 0 24.10 20.68
14-06-30 23.98 23.98 23.98 0 23.98 20.58
14-06-27 23.96 23.96 23.96 0 23.96 20.56
14-06-26 23.94 23.94 23.94 0 23.94 20.54
14-06-25 24.08 24.08 24.08 0 24.08 20.54
14-06-24 24.01 24.01 24.01 0 24.01 20.48
14-06-23 24.10 24.10 24.10 0 24.10 20.56
14-06-20 24.12 24.12 24.12 0 24.12 20.58
14-06-19 24.08 24.08 24.08 0 24.08 20.54
Date Open High Low Vol Cls adjCls
14-06-18 24.06 24.06 24.06 0 24.06 20.53
14-06-17 23.93 23.93 23.93 0 23.93 20.42
14-06-16 23.91 23.91 23.91 0 23.91 20.40
14-06-13 23.92 23.92 23.92 0 23.92 20.41
14-06-12 23.89 23.89 23.89 0 23.89 20.38
14-06-11 23.97 23.97 23.97 0 23.97 20.45
14-06-10 24.01 24.01 24.01 0 24.01 20.48
14-06-09 24.01 24.01 24.01 0 24.01 20.48
14-06-06 24.01 24.01 24.01 0 24.01 20.48
Date Open High Low Vol Cls adjCls
14-06-05 23.92 23.92 23.92 0 23.92 20.41
14-06-04 23.80 23.80 23.80 0 23.80 20.30
14-06-03 23.78 23.78 23.78 0 23.78 20.29
14-06-02 23.80 23.80 23.80 0 23.80 20.30
14-05-30 23.79 23.79 23.79 0 23.79 20.30
14-05-29 23.79 23.79 23.79 0 23.79 20.30
14-05-28 23.72 23.72 23.72 0 23.72 20.24
14-05-27 23.71 23.71 23.71 0 23.71 20.23
14-05-23 23.59 23.59 23.59 0 23.59 20.13
Date Open High Low Vol Cls adjCls
14-05-22 23.51 23.51 23.51 0 23.51 20.06
14-05-21 23.45 23.45 23.45 0 23.45 20.01
14-05-20 23.32 23.32 23.32 0 23.32 19.90
14-05-19 23.40 23.40 23.40 0 23.40 19.96
14-05-16 23.35 23.35 23.35 0 23.35 19.92
14-05-15 23.32 23.32 23.32 0 23.32 19.90
14-05-14 23.43 23.43 23.43 0 23.43 19.99
14-05-13 23.46 23.46 23.46 0 23.46 20.01
14-05-12 23.45 23.45 23.45 0 23.45 20.01
Date Open High Low Vol Cls adjCls
14-05-09 23.28 23.28 23.28 0 23.28 19.86
14-05-08 23.26 23.26 23.26 0 23.26 19.84
14-05-07 23.29 23.29 23.29 0 23.29 19.87
14-05-06 23.25 23.25 23.25 0 23.25 19.84
14-05-05 23.35 23.35 23.35 0 23.35 19.92
14-05-02 23.34 23.34 23.34 0 23.34 19.91
14-05-01 23.31 23.31 23.31 0 23.31 19.89
14-04-30 23.26 23.26 23.26 0 23.26 19.84
14-04-29 23.21 23.21 23.21 0 23.21 19.80
Date Open High Low Vol Cls adjCls
14-04-28 23.08 23.08 23.08 0 23.08 19.69
14-04-25 23.12 23.12 23.12 0 23.12 19.72
14-04-24 23.30 23.30 23.30 0 23.30 19.88
14-04-23 23.29 23.29 23.29 0 23.29 19.87
14-04-22 23.32 23.32 23.32 0 23.32 19.90
14-04-21 23.20 23.20 23.20 0 23.20 19.79
14-04-17 23.15 23.15 23.15 0 23.15 19.75
14-04-16 23.14 23.14 23.14 0 23.14 19.74
14-04-15 22.96 22.96 22.96 0 22.96 19.59
Date Open High Low Vol Cls adjCls
14-04-14 22.92 22.92 22.92 0 22.92 19.55
14-04-11 22.83 22.83 22.83 0 22.83 19.48
14-04-10 22.99 22.99 22.99 0 22.99 19.61
14-04-09 23.29 23.29 23.29 0 23.29 19.87
14-04-08 23.09 23.09 23.09 0 23.09 19.70
14-04-07 23.01 23.01 23.01 0 23.01 19.63
14-04-04 23.16 23.16 23.16 0 23.16 19.76
14-04-03 23.34 23.34 23.34 0 23.34 19.91
14-04-02 23.39 23.39 23.39 0 23.39 19.95
Date Open High Low Vol Cls adjCls
14-04-01 23.36 23.36 23.36 0 23.36 19.93
14-03-31 23.22 23.22 23.22 0 23.22 19.81
14-03-28 23.09 23.09 23.09 0 23.09 19.70
14-03-27 23.02 23.02 23.02 0 23.02 19.64
14-03-26 23.12 23.12 23.12 0 23.12 19.64
14-03-25 23.20 23.20 23.20 0 23.20 19.71
14-03-24 23.16 23.16 23.16 0 23.16 19.67
14-03-21 23.23 23.23 23.23 0 23.23 19.73
14-03-20 23.28 23.28 23.28 0 23.28 19.78
Date Open High Low Vol Cls adjCls
14-03-19 23.26 23.26 23.26 0 23.26 19.76
14-03-18 23.40 23.40 23.40 0 23.40 19.88
14-03-17 23.27 23.27 23.27 0 23.27 19.77
14-03-14 23.15 23.15 23.15 0 23.15 19.66
14-03-13 23.19 23.19 23.19 0 23.19 19.70
14-03-12 23.38 23.38 23.38 0 23.38 19.86
14-03-11 23.38 23.38 23.38 0 23.38 19.86
14-03-10 23.46 23.46 23.46 0 23.46 19.93
14-03-07 23.51 23.51 23.51 0 23.51 19.97
Date Open High Low Vol Cls adjCls
14-03-06 23.57 23.57 23.57 0 23.57 20.02
14-03-05 23.50 23.50 23.50 0 23.50 19.96
14-03-04 23.50 23.50 23.50 0 23.50 19.96
14-03-03 23.26 23.26 23.26 0 23.26 19.76
14-02-28 23.43 23.43 23.43 0 23.43 19.90
14-02-27 23.41 23.41 23.41 0 23.41 19.89
14-02-26 23.33 23.33 23.33 0 23.33 19.82
14-02-25 23.34 23.34 23.34 0 23.34 19.83
14-02-24 23.33 23.33 23.33 0 23.33 19.82
Date Open High Low Vol Cls adjCls
14-02-21 23.24 23.24 23.24 0 23.24 19.74
14-02-20 23.21 23.21 23.21 0 23.21 19.72
14-02-19 23.14 23.14 23.14 0 23.14 19.66
14-02-18 23.25 23.25 23.25 0 23.25 19.75
14-02-14 23.17 23.17 23.17 0 23.17 19.68
14-02-13 23.10 23.10 23.10 0 23.10 19.62
14-02-12 23.01 23.01 23.01 0 23.01 19.55
14-02-11 22.99 22.99 22.99 0 22.99 19.53
14-02-10 22.84 22.84 22.84 0 22.84 19.40
Date Open High Low Vol Cls adjCls
14-02-07 22.83 22.83 22.83 0 22.83 19.39
14-02-06 22.61 22.61 22.61 0 22.61 19.21
14-02-05 22.38 22.38 22.38 0 22.38 19.01
14-02-04 22.42 22.42 22.42 0 22.42 19.04
14-02-03 22.32 22.32 22.32 0 22.32 18.96
14-01-31 22.62 22.62 22.62 0 22.62 19.21
14-01-30 22.73 22.73 22.73 0 22.73 19.31
14-01-29 22.57 22.57 22.57 0 22.57 19.17
14-01-28 22.72 22.72 22.72 0 22.72 19.30
Date Open High Low Vol Cls adjCls
14-01-27 22.56 22.56 22.56 0 22.56 19.16
14-01-24 22.69 22.69 22.69 0 22.69 19.27
14-01-23 23.05 23.05 23.05 0 23.05 19.58
14-01-22 23.17 23.17 23.17 0 23.17 19.68
14-01-21 23.14 23.14 23.14 0 23.14 19.66
14-01-17 23.08 23.08 23.08 0 23.08 19.61
14-01-16 23.09 23.09 23.09 0 23.09 19.61
14-01-15 23.08 23.08 23.08 0 23.08 19.61
14-01-14 23.03 23.03 23.03 0 23.03 19.56
Date Open High Low Vol Cls adjCls
14-01-13 22.88 22.88 22.88 0 22.88 19.44
14-01-10 23.03 23.03 23.03 0 23.03 19.56
14-01-09 22.95 22.95 22.95 0 22.95 19.49
14-01-08 22.95 22.95 22.95 0 22.95 19.49
14-01-07 22.92 22.92 22.92 0 22.92 19.47
14-01-06 22.83 22.83 22.83 0 22.83 19.39
14-01-03 22.85 22.85 22.85 0 22.85 19.41
14-01-02 22.86 22.86 22.86 0 22.86 19.42
13-12-31 22.99 22.99 22.99 0 22.99 19.53
Date Open High Low Vol Cls adjCls
13-12-30 22.94 22.94 22.94 0 22.94 19.49
13-12-27 22.92 22.92 22.92 0 22.92 19.47
13-12-26 22.90 22.90 22.90 0 22.90 19.45
13-12-24 22.85 22.85 22.85 0 22.85 19.41
13-12-23 22.84 22.84 22.84 0 22.84 19.40
13-12-20 22.77 22.77 22.77 0 22.77 19.34
13-12-19 22.66 22.66 22.66 0 22.66 19.25
13-12-18 22.68 22.68 22.68 0 22.68 19.27
13-12-17 22.49 22.49 22.49 0 22.49 19.10
Date Open High Low Vol Cls adjCls
13-12-16 22.51 22.51 22.51 0 22.51 19.12
13-12-13 22.42 22.42 22.42 0 22.42 19.04
13-12-12 22.40 22.40 22.40 0 22.40 19.03
13-12-11 23.69 23.69 23.69 0 23.69 19.08
13-12-10 23.88 23.88 23.88 0 23.88 19.23
13-12-09 23.89 23.89 23.89 0 23.89 19.24
13-12-06 23.84 23.84 23.84 0 23.84 19.20
13-12-05 23.68 23.68 23.68 0 23.68 19.07
13-12-04 23.70 23.70 23.70 0 23.70 19.09
Date Open High Low Vol Cls adjCls
13-12-03 23.75 23.75 23.75 0 23.75 19.13
13-12-02 23.85 23.85 23.85 0 23.85 19.21
13-11-29 23.92 23.92 23.92 0 23.92 19.26
13-11-27 23.91 23.91 23.91 0 23.91 19.26
13-11-26 23.87 23.87 23.87 0 23.87 19.22
13-11-25 23.84 23.84 23.84 0 23.84 19.20
13-11-22 23.85 23.85 23.85 0 23.85 19.21
13-11-21 23.75 23.75 23.75 0 23.75 19.13
13-11-20 23.64 23.64 23.64 0 23.64 19.04
Date Open High Low Vol Cls adjCls
13-11-19 23.73 23.73 23.73 0 23.73 19.11
13-11-18 23.79 23.79 23.79 0 23.79 19.16
13-11-15 23.80 23.80 23.80 0 23.80 19.17
13-11-14 23.70 23.70 23.70 0 23.70 19.09
13-11-13 23.58 23.58 23.58 0 23.58 18.99
13-11-12 23.47 23.47 23.47 0 23.47 18.90
13-11-11 23.51 23.51 23.51 0 23.51 18.93
13-11-08 23.51 23.51 23.51 0 23.51 18.93
13-11-07 23.38 23.38 23.38 0 23.38 18.83
Date Open High Low Vol Cls adjCls
13-11-06 23.60 23.60 23.60 0 23.60 19.01
13-11-05 23.59 23.59 23.59 0 23.59 19.00
13-11-04 23.67 23.67 23.67 0 23.67 19.06
13-11-01 23.61 23.61 23.61 0 23.61 19.01
13-10-31 23.62 23.62 23.62 0 23.62 19.02
13-10-30 23.71 23.71 23.71 0 23.71 19.09
13-10-29 23.77 23.77 23.77 0 23.77 19.14
13-10-28 23.68 23.68 23.68 0 23.68 19.07
13-10-25 23.72 23.72 23.72 0 23.72 19.10
Date Open High Low Vol Cls adjCls
13-10-24 23.67 23.67 23.67 0 23.67 19.06
13-10-23 23.59 23.59 23.59 0 23.59 19.00
13-10-22 23.67 23.67 23.67 0 23.67 19.06
13-10-21 23.57 23.57 23.57 0 23.57 18.98
13-10-18 23.58 23.58 23.58 0 23.58 18.99
13-10-17 23.43 23.43 23.43 0 23.43 18.87
13-10-16 23.27 23.27 23.27 0 23.27 18.74
13-10-15 23.06 23.06 23.06 0 23.06 18.57
13-10-14 23.14 23.14 23.14 0 23.14 18.64
Date Open High Low Vol Cls adjCls
13-10-11 23.09 23.09 23.09 0 23.09 18.60
13-10-10 22.99 22.99 22.99 0 22.99 18.51
13-10-09 22.67 22.67 22.67 0 22.67 18.26
13-10-08 22.68 22.68 22.68 0 22.68 18.27
13-10-07 22.88 22.88 22.88 0 22.88 18.43
13-10-04 23.01 23.01 23.01 0 23.01 18.53
13-10-03 22.92 22.92 22.92 0 22.92 18.46
13-10-02 23.00 23.00 23.00 0 23.00 18.52
13-10-01 23.01 23.01 23.01 0 23.01 18.53
Date Open High Low Vol Cls adjCls
13-09-30 22.87 22.87 22.87 0 22.87 18.42
13-09-27 22.96 22.96 22.96 0 22.96 18.49
13-09-26 22.99 22.99 22.99 0 22.99 18.51
13-09-25 23.02 23.02 23.02 0 23.02 18.47
13-09-24 23.04 23.04 23.04 0 23.04 18.49
13-09-23 23.04 23.04 23.04 0 23.04 18.49
13-09-20 23.10 23.10 23.10 0 23.10 18.54
13-09-19 23.19 23.19 23.19 0 23.19 18.61
13-09-18 23.20 23.20 23.20 0 23.20 18.62
Date Open High Low Vol Cls adjCls
13-09-17 22.93 22.93 22.93 0 22.93 18.40
13-09-16 22.87 22.87 22.87 0 22.87 18.35
13-09-13 22.75 22.75 22.75 0 22.75 18.26
13-09-12 22.71 22.71 22.71 0 22.71 18.23
13-09-11 22.76 22.76 22.76 0 22.76 18.27
13-09-10 22.69 22.69 22.69 0 22.69 18.21
13-09-09 22.56 22.56 22.56 0 22.56 18.11
13-09-06 22.37 22.37 22.37 0 22.37 17.95
13-09-05 22.31 22.31 22.31 0 22.31 17.90
Date Open High Low Vol Cls adjCls
13-09-04 22.31 22.31 22.31 0 22.31 17.90
13-09-03 22.21 22.21 22.21 0 22.21 17.82
13-08-30 22.09 22.09 22.09 0 22.09 17.73
13-08-29 22.16 22.16 22.16 0 22.16 17.78
13-08-28 22.09 22.09 22.09 0 22.09 17.73
13-08-27 22.07 22.07 22.07 0 22.07 17.71
13-08-26 22.32 22.32 22.32 0 22.32 17.91
13-08-23 22.36 22.36 22.36 0 22.36 17.94
13-08-22 22.28 22.28 22.28 0 22.28 17.88
Date Open High Low Vol Cls adjCls
13-08-21 22.14 22.14 22.14 0 22.14 17.77
13-08-20 22.25 22.25 22.25 0 22.25 17.86
13-08-19 22.20 22.20 22.20 0 22.20 17.82
13-08-16 22.32 22.32 22.32 0 22.32 17.91
13-08-15 22.35 22.35 22.35 0 22.35 17.94
13-08-14 22.55 22.55 22.55 0 22.55 18.10
13-08-13 22.61 22.61 22.61 0 22.61 18.15
13-08-12 22.60 22.60 22.60 0 22.60 18.14
13-08-09 22.63 22.63 22.63 0 22.63 18.16
Date Open High Low Vol Cls adjCls
13-08-08 22.64 22.64 22.64 0 22.64 18.17
13-08-07 22.56 22.56 22.56 0 22.56 18.11
13-08-06 22.62 22.62 22.62 0 22.62 18.15
13-08-05 22.70 22.70 22.70 0 22.70 18.22
13-08-02 22.71 22.71 22.71 0 22.71 18.23
13-08-01 22.65 22.65 22.65 0 22.65 18.18
13-07-31 22.46 22.46 22.46 0 22.46 18.03
13-07-30 22.47 22.47 22.47 0 22.47 18.03
13-07-29 22.46 22.46 22.46 0 22.46 18.03
Date Open High Low Vol Cls adjCls
13-07-26 22.55 22.55 22.55 0 22.55 18.10
13-07-25 22.56 22.56 22.56 0 22.56 18.11
13-07-24 22.47 22.47 22.47 0 22.47 18.03
13-07-23 22.58 22.58 22.58 0 22.58 18.12
13-07-22 22.57 22.57 22.57 0 22.57 18.11
13-07-19 22.52 22.52 22.52 0 22.52 18.07
13-07-18 22.46 22.46 22.46 0 22.46 18.03
13-07-17 22.39 22.39 22.39 0 22.39 17.97
13-07-16 22.33 22.33 22.33 0 22.33 17.92
Date Open High Low Vol Cls adjCls
13-07-15 22.36 22.36 22.36 0 22.36 17.94
13-07-12 22.31 22.31 22.31 0 22.31 17.90
13-07-11 22.28 22.28 22.28 0 22.28 17.88
13-07-10 21.98 21.98 21.98 0 21.98 17.64
13-07-09 21.97 21.97 21.97 0 21.97 17.63
13-07-08 21.84 21.84 21.84 0 21.84 17.53
13-07-05 21.77 21.77 21.77 0 21.77 17.47
13-07-03 21.71 21.71 21.71 0 21.71 17.42
13-07-02 21.72 21.72 21.72 0 21.72 17.43
Date Open High Low Vol Cls adjCls
13-07-01 21.77 21.77 21.77 0 21.77 17.47
13-06-28 21.64 21.64 21.64 0 21.64 17.37
13-06-27 21.66 21.66 21.66 0 21.66 17.38
13-06-26 21.50 21.50 21.50 0 21.50 17.25
13-06-25 21.48 21.48 21.48 0 21.48 17.13
13-06-24 21.33 21.33 21.33 0 21.33 17.01
13-06-21 21.57 21.57 21.57 0 21.57 17.20
13-06-20 21.62 21.62 21.62 0 21.62 17.24
13-06-19 22.08 22.08 22.08 0 22.08 17.60
Date Open High Low Vol Cls adjCls
13-06-18 22.32 22.32 22.32 0 22.32 17.80
13-06-17 22.24 22.24 22.24 0 22.24 17.73
13-06-14 22.12 22.12 22.12 0 22.12 17.64
13-06-13 22.18 22.18 22.18 0 22.18 17.68
13-06-12 21.94 21.94 21.94 0 21.94 17.49
13-06-11 22.07 22.07 22.07 0 22.07 17.60
13-06-10 22.26 22.26 22.26 0 22.26 17.75
13-06-07 22.26 22.26 22.26 0 22.26 17.75
13-06-06 22.11 22.11 22.11 0 22.11 17.63
Date Open High Low Vol Cls adjCls
13-06-05 21.98 21.98 21.98 0 21.98 17.52
13-06-04 22.21 22.21 22.21 0 22.21 17.71
13-06-03 22.28 22.28 22.28 0 22.28 17.76
13-05-31 22.25 22.25 22.25 0 22.25 17.74
13-05-30 22.47 22.47 22.47 0 22.47 17.92
13-05-29 22.40 22.40 22.40 0 22.40 17.86
13-05-28 22.51 22.51 22.51 0 22.51 17.95
13-05-24 22.45 22.45 22.45 0 22.45 17.90
13-05-23 22.48 22.48 22.48 0 22.48 17.92
Date Open High Low Vol Cls adjCls
13-05-22 22.59 22.59 22.59 0 22.59 18.01
13-05-21 22.75 22.75 22.75 0 22.75 18.14
13-05-20 22.73 22.73 22.73 0 22.73 18.12
13-05-17 22.71 22.71 22.71 0 22.71 18.11
13-05-16 22.59 22.59 22.59 0 22.59 18.01
13-05-15 22.66 22.66 22.66 0 22.66 18.07
13-05-14 22.59 22.59 22.59 0 22.59 18.01
13-05-13 22.45 22.45 22.45 0 22.45 17.90
13-05-10 22.48 22.48 22.48 0 22.48 17.92
Date Open High Low Vol Cls adjCls
13-05-09 22.44 22.44 22.44 0 22.44 17.89
13-05-08 22.49 22.49 22.49 0 22.49 17.93
13-05-07 22.40 22.40 22.40 0 22.40 17.86
13-05-06 22.31 22.31 22.31 0 22.31 17.79
13-05-03 22.30 22.30 22.30 0 22.30 17.78
13-05-02 22.15 22.15 22.15 0 22.15 17.66
13-05-01 22.02 22.02 22.02 0 22.02 17.56
13-04-30 22.15 22.15 22.15 0 22.15 17.66
13-04-29 22.09 22.09 22.09 0 22.09 17.61
Date Open High Low Vol Cls adjCls
13-04-26 21.97 21.97 21.97 0 21.97 17.52
13-04-25 22.02 22.02 22.02 0 22.02 17.56
13-04-24 21.93 21.93 21.93 0 21.93 17.49
13-04-23 21.89 21.89 21.89 0 21.89 17.45
13-04-22 21.74 21.74 21.74 0 21.74 17.33
13-04-19 21.68 21.68 21.68 0 21.68 17.29
13-04-18 21.52 21.52 21.52 0 21.52 17.16
13-04-17 21.62 21.62 21.62 0 21.62 17.24
13-04-16 21.86 21.86 21.86 0 21.86 17.43
Date Open High Low Vol Cls adjCls
13-04-15 21.65 21.65 21.65 0 21.65 17.26
13-04-12 22.01 22.01 22.01 0 22.01 17.55
13-04-11 22.05 22.05 22.05 0 22.05 17.58
13-04-10 21.96 21.96 21.96 0 21.96 17.51
13-04-09 21.76 21.76 21.76 0 21.76 17.35
13-04-08 21.71 21.71 21.71 0 21.71 17.31
13-04-05 21.63 21.63 21.63 0 21.63 17.25
13-04-04 21.67 21.67 21.67 0 21.67 17.28
13-04-03 21.60 21.60 21.60 0 21.60 17.22
Date Open High Low Vol Cls adjCls
13-04-02 21.75 21.75 21.75 0 21.75 17.34
13-04-01 21.69 21.69 21.69 0 21.69 17.29
13-03-28 21.77 21.77 21.77 0 21.77 17.36
13-03-27 21.71 21.71 21.71 0 21.71 17.31
13-03-26 21.70 21.70 21.70 0 21.70 17.30
13-03-25 21.66 21.66 21.66 0 21.66 17.23
13-03-22 21.72 21.72 21.72 0 21.72 17.28
13-03-21 21.64 21.64 21.64 0 21.64 17.21
13-03-20 21.76 21.76 21.76 0 21.76 17.31
Date Open High Low Vol Cls adjCls
13-03-19 21.68 21.68 21.68 0 21.68 17.25
13-03-18 21.73 21.73 21.73 0 21.73 17.29
13-03-15 21.85 21.85 21.85 0 21.85 17.38
13-03-14 21.86 21.86 21.86 0 21.86 17.39
13-03-13 21.78 21.78 21.78 0 21.78 17.33
13-03-12 21.79 21.79 21.79 0 21.79 17.33
13-03-11 21.81 21.81 21.81 0 21.81 17.35
13-03-08 21.78 21.78 21.78 0 21.78 17.33
13-03-07 21.74 21.74 21.74 0 21.74 17.29
Date Open High Low Vol Cls adjCls
13-03-06 21.71 21.71 21.71 0 21.71 17.27
13-03-05 21.70 21.70 21.70 0 21.70 17.26
13-03-04 21.54 21.54 21.54 0 21.54 17.13
13-03-01 21.49 21.49 21.49 0 21.49 17.09
13-02-28 21.46 21.46 21.46 0 21.46 17.07
13-02-27 21.45 21.45 21.45 0 21.45 17.06
13-02-26 21.26 21.26 21.26 0 21.26 16.91
13-02-25 21.21 21.21 21.21 0 21.21 16.87
13-02-22 21.43 21.43 21.43 0 21.43 17.05
Date Open High Low Vol Cls adjCls
13-02-21 21.30 21.30 21.30 0 21.30 16.94
13-02-20 21.43 21.43 21.43 0 21.43 17.05
13-02-19 21.62 21.62 21.62 0 21.62 17.20
13-02-15 21.52 21.52 21.52 0 21.52 17.12
13-02-14 21.54 21.54 21.54 0 21.54 17.13
13-02-13 21.55 21.55 21.55 0 21.55 17.14
13-02-12 21.53 21.53 21.53 0 21.53 17.13
13-02-11 21.49 21.49 21.49 0 21.49 17.09
13-02-08 21.51 21.51 21.51 0 21.51 17.11
Date Open High Low Vol Cls adjCls
13-02-07 21.42 21.42 21.42 0 21.42 17.04
13-02-06 21.46 21.46 21.46 0 21.46 17.07
13-02-05 21.44 21.44 21.44 0 21.44 17.05
13-02-04 21.34 21.34 21.34 0 21.34 16.98
13-02-01 21.51 21.51 21.51 0 21.51 17.11
13-01-31 21.39 21.39 21.39 0 21.39 17.02
13-01-30 21.42 21.42 21.42 0 21.42 17.04
13-01-29 21.45 21.45 21.45 0 21.45 17.06
13-01-28 21.39 21.39 21.39 0 21.39 17.02
Date Open High Low Vol Cls adjCls
13-01-25 21.46 21.46 21.46 0 21.46 17.07
13-01-24 21.37 21.37 21.37 0 21.37 17.00
13-01-23 21.35 21.35 21.35 0 21.35 16.98
13-01-22 21.36 21.36 21.36 0 21.36 16.99
13-01-18 21.32 21.32 21.32 0 21.32 16.96
13-01-17 21.29 21.29 21.29 0 21.29 16.94
13-01-16 21.22 21.22 21.22 0 21.22 16.88
13-01-15 21.24 21.24 21.24 0 21.24 16.90
13-01-14 21.23 21.23 21.23 0 21.23 16.89
Date Open High Low Vol Cls adjCls
13-01-11 21.23 21.23 21.23 0 21.23 16.89
13-01-10 21.23 21.23 21.23 0 21.23 16.89
13-01-09 21.13 21.13 21.13 0 21.13 16.81
13-01-08 21.06 21.06 21.06 0 21.06 16.75
13-01-07 21.10 21.10 21.10 0 21.10 16.78
13-01-04 21.13 21.13 21.13 0 21.13 16.81
13-01-03 21.06 21.06 21.06 0 21.06 16.75
13-01-02 21.10 21.10 21.10 0 21.10 16.78
12-12-31 20.79 20.79 20.79 0 20.79 16.54
Date Open High Low Vol Cls adjCls
12-12-28 20.59 20.59 20.59 0 20.59 16.38
12-12-27 20.70 20.70 20.70 0 20.70 16.47
12-12-26 20.69 20.69 20.69 0 20.69 16.46
12-12-24 20.75 20.75 20.75 0 20.75 16.51
12-12-21 20.77 20.77 20.77 0 20.77 16.52
12-12-20 20.89 20.89 20.89 0 20.89 16.62
12-12-19 20.81 20.81 20.81 0 20.81 16.55
12-12-18 20.85 20.85 20.85 0 20.85 16.59
12-12-17 20.70 20.70 20.70 0 20.70 16.47
Date Open High Low Vol Cls adjCls
12-12-14 20.59 20.59 20.59 0 20.59 16.38
12-12-13 20.59 20.59 20.59 0 20.59 16.38
12-12-12 21.01 21.01 21.01 0 21.01 16.44
12-12-11 20.99 20.99 20.99 0 20.99 16.43
12-12-10 20.89 20.89 20.89 0 20.89 16.35
12-12-07 20.87 20.87 20.87 0 20.87 16.33
12-12-06 20.86 20.86 20.86 0 20.86 16.33
12-12-05 20.81 20.81 20.81 0 20.81 16.29
12-12-04 20.79 20.79 20.79 0 20.79 16.27
Date Open High Low Vol Cls adjCls
12-12-03 20.80 20.80 20.80 0 20.80 16.28
12-11-30 20.83 20.83 20.83 0 20.83 16.30
12-11-29 20.83 20.83 20.83 0 20.83 16.30
12-11-28 20.72 20.72 20.72 0 20.72 16.22
12-11-27 20.62 20.62 20.62 0 20.62 16.14
12-11-26 20.66 20.66 20.66 0 20.66 16.17
12-11-23 20.68 20.68 20.68 0 20.68 16.18
12-11-21 20.48 20.48 20.48 0 20.48 16.03
12-11-20 20.45 20.45 20.45 0 20.45 16.00
Date Open High Low Vol Cls adjCls
12-11-19 20.43 20.43 20.43 0 20.43 15.99
12-11-16 20.17 20.17 20.17 0 20.17 15.79
12-11-15 20.13 20.13 20.13 0 20.13 15.75
12-11-14 20.16 20.16 20.16 0 20.16 15.78
12-11-13 20.34 20.34 20.34 0 20.34 15.92
12-11-12 20.40 20.40 20.40 0 20.40 15.97
12-11-09 20.39 20.39 20.39 0 20.39 15.96
12-11-08 20.37 20.37 20.37 0 20.37 15.94
12-11-07 20.52 20.52 20.52 0 20.52 16.06
Date Open High Low Vol Cls adjCls
12-11-06 20.77 20.77 20.77 0 20.77 16.25
12-11-05 20.68 20.68 20.68 0 20.68 16.18
12-11-02 20.66 20.66 20.66 0 20.66 16.17
12-11-01 20.77 20.77 20.77 0 20.77 16.25
12-10-31 20.61 20.61 20.61 0 20.61 16.13
12-10-26 20.60 20.60 20.60 0 20.60 16.12
12-10-25 20.59 20.59 20.59 0 20.59 16.11
12-10-24 20.57 20.57 20.57 0 20.57 16.10
12-10-23 20.59 20.59 20.59 0 20.59 16.11
Date Open High Low Vol Cls adjCls
12-10-22 20.79 20.79 20.79 0 20.79 16.27
12-10-19 20.77 20.77 20.77 0 20.77 16.25
12-10-18 20.98 20.98 20.98 0 20.98 16.42
12-10-17 21.03 21.03 21.03 0 21.03 16.46
12-10-16 20.95 20.95 20.95 0 20.95 16.40
12-10-15 20.80 20.80 20.80 0 20.80 16.28
12-10-12 20.69 20.69 20.69 0 20.69 16.19
12-10-11 20.72 20.72 20.72 0 20.72 16.22
12-10-10 20.65 20.65 20.65 0 20.65 16.16
Date Open High Low Vol Cls adjCls
12-10-09 20.71 20.71 20.71 0 20.71 16.21
12-10-08 20.87 20.87 20.87 0 20.87 16.33
12-10-05 20.94 20.94 20.94 0 20.94 16.39
12-10-04 20.94 20.94 20.94 0 20.94 16.39
12-10-03 20.83 20.83 20.83 0 20.83 16.30
12-10-02 20.80 20.80 20.80 0 20.80 16.28
12-10-01 20.78 20.78 20.78 0 20.78 16.26
12-09-28 20.72 20.72 20.72 0 20.72 16.22
12-09-27 20.82 20.82 20.82 0 20.82 16.29
Date Open High Low Vol Cls adjCls
12-09-26 20.66 20.66 20.66 0 20.66 16.17
12-09-25 20.85 20.85 20.85 0 20.85 16.24
12-09-24 20.99 20.99 20.99 0 20.99 16.35
12-09-21 21.03 21.03 21.03 0 21.03 16.38
12-09-20 20.99 20.99 20.99 0 20.99 16.35
12-09-19 21.06 21.06 21.06 0 21.06 16.40
12-09-18 21.01 21.01 21.01 0 21.01 16.36
12-09-17 21.05 21.05 21.05 0 21.05 16.39
12-09-14 21.12 21.12 21.12 0 21.12 16.45
Date Open High Low Vol Cls adjCls
12-09-13 21.00 21.00 21.00 0 21.00 16.36
12-09-12 20.77 20.77 20.77 0 20.77 16.18
12-09-11 20.71 20.71 20.71 0 20.71 16.13
12-09-10 20.63 20.63 20.63 0 20.63 16.07
12-09-07 20.72 20.72 20.72 0 20.72 16.14
12-09-06 20.59 20.59 20.59 0 20.59 16.04
12-09-05 20.29 20.29 20.29 0 20.29 15.80
12-09-04 20.31 20.31 20.31 0 20.31 15.82
12-08-31 20.34 20.34 20.34 0 20.34 15.84
Date Open High Low Vol Cls adjCls
12-08-30 20.24 20.24 20.24 0 20.24 15.76
12-08-29 20.36 20.36 20.36 0 20.36 15.86
12-08-28 20.36 20.36 20.36 0 20.36 15.86
12-08-27 20.36 20.36 20.36 0 20.36 15.86
12-08-24 20.37 20.37 20.37 0 20.37 15.87
12-08-23 20.31 20.31 20.31 0 20.31 15.82
12-08-22 20.40 20.40 20.40 0 20.40 15.89
12-08-21 20.37 20.37 20.37 0 20.37 15.87
12-08-20 20.38 20.38 20.38 0 20.38 15.87
Date Open High Low Vol Cls adjCls
12-08-17 20.38 20.38 20.38 0 20.38 15.87
12-08-16 20.35 20.35 20.35 0 20.35 15.85
12-08-15 20.23 20.23 20.23 0 20.23 15.76
12-08-14 20.23 20.23 20.23 0 20.23 15.76
12-08-13 20.23 20.23 20.23 0 20.23 15.76
12-08-10 20.25 20.25 20.25 0 20.25 15.77
12-08-09 20.24 20.24 20.24 0 20.24 15.76
12-08-08 20.22 20.22 20.22 0 20.22 15.75
12-08-07 20.23 20.23 20.23 0 20.23 15.76
Date Open High Low Vol Cls adjCls
12-08-06 20.14 20.14 20.14 0 20.14 15.69
12-08-03 20.08 20.08 20.08 0 20.08 15.64
12-08-02 19.79 19.79 19.79 0 19.79 15.41
12-08-01 19.89 19.89 19.89 0 19.89 15.49
12-07-31 19.94 19.94 19.94 0 19.94 15.53
12-07-30 19.99 19.99 19.99 0 19.99 15.57
12-07-27 19.99 19.99 19.99 0 19.99 15.57
12-07-26 19.71 19.71 19.71 0 19.71 15.35
12-07-25 19.47 19.47 19.47 0 19.47 15.16
Date Open High Low Vol Cls adjCls
12-07-24 19.45 19.45 19.45 0 19.45 15.15
12-07-23 19.58 19.58 19.58 0 19.58 15.25
12-07-20 19.74 19.74 19.74 0 19.74 15.37
12-07-19 19.91 19.91 19.91 0 19.91 15.51
12-07-18 19.83 19.83 19.83 0 19.83 15.44
12-07-17 19.74 19.74 19.74 0 19.74 15.37
12-07-16 19.64 19.64 19.64 0 19.64 15.30
12-07-13 19.67 19.67 19.67 0 19.67 15.32
12-07-12 19.44 19.44 19.44 0 19.44 15.14
Date Open High Low Vol Cls adjCls
12-07-11 19.52 19.52 19.52 0 19.52 15.20
12-07-10 19.52 19.52 19.52 0 19.52 15.20
12-07-09 19.62 19.62 19.62 0 19.62 15.28
12-07-06 19.66 19.66 19.66 0 19.66 15.31
12-07-05 19.80 19.80 19.80 0 19.80 15.42
12-07-03 19.85 19.85 19.85 0 19.85 15.46
12-07-02 19.74 19.74 19.74 0 19.74 15.37
12-06-29 19.67 19.67 19.67 0 19.67 15.32
12-06-28 19.28 19.28 19.28 0 19.28 15.02
Date Open High Low Vol Cls adjCls
12-06-27 19.33 19.33 19.33 0 19.33 15.06
12-06-26 19.35 19.35 19.35 0 19.35 14.97
12-06-25 19.29 19.29 19.29 0 19.29 14.92
12-06-22 19.52 19.52 19.52 0 19.52 15.10
12-06-21 19.43 19.43 19.43 0 19.43 15.03
12-06-20 19.75 19.75 19.75 0 19.75 15.28
12-06-19 19.76 19.76 19.76 0 19.76 15.29
12-06-18 19.57 19.57 19.57 0 19.57 15.14
12-06-15 19.52 19.52 19.52 0 19.52 15.10
Date Open High Low Vol Cls adjCls
12-06-14 19.35 19.35 19.35 0 19.35 14.97
12-06-13 19.25 19.25 19.25 0 19.25 14.89
12-06-12 19.35 19.35 19.35 0 19.35 14.97
12-06-11 19.20 19.20 19.20 0 19.20 14.85
12-06-08 19.36 19.36 19.36 0 19.36 14.98
12-06-07 19.30 19.30 19.30 0 19.30 14.93
12-06-06 19.29 19.29 19.29 0 19.29 14.92
12-06-05 18.98 18.98 18.98 0 18.98 14.68
12-06-04 18.90 18.90 18.90 0 18.90 14.62
Date Open High Low Vol Cls adjCls
12-06-01 18.90 18.90 18.90 0 18.90 14.62
12-05-31 19.25 19.25 19.25 0 19.25 14.89
12-05-30 19.25 19.25 19.25 0 19.25 14.89
12-05-29 19.47 19.47 19.47 0 19.47 15.06
12-05-25 19.31 19.31 19.31 0 19.31 14.94
12-05-24 19.34 19.34 19.34 0 19.34 14.96
12-05-23 19.35 19.35 19.35 0 19.35 14.97
12-05-22 19.36 19.36 19.36 0 19.36 14.98
12-05-21 19.37 19.37 19.37 0 19.37 14.98
Date Open High Low Vol Cls adjCls
12-05-18 19.13 19.13 19.13 0 19.13 14.80
12-05-17 19.25 19.25 19.25 0 19.25 14.89
12-05-16 19.47 19.47 19.47 0 19.47 15.06
12-05-15 19.57 19.57 19.57 0 19.57 15.14
12-05-14 19.67 19.67 19.67 0 19.67 15.22
12-05-11 19.87 19.87 19.87 0 19.87 15.37
12-05-10 19.91 19.91 19.91 0 19.91 15.40
12-05-09 19.88 19.88 19.88 0 19.88 15.38
12-05-08 19.98 19.98 19.98 0 19.98 15.46
Date Open High Low Vol Cls adjCls
12-05-07 20.09 20.09 20.09 0 20.09 15.54
12-05-04 20.08 20.08 20.08 0 20.08 15.53
12-05-03 20.32 20.32 20.32 0 20.32 15.72
12-05-02 20.42 20.42 20.42 0 20.42 15.80
12-05-01 20.46 20.46 20.46 0 20.46 15.83
12-04-30 20.41 20.41 20.41 0 20.41 15.79
12-04-27 20.47 20.47 20.47 0 20.47 15.84
12-04-26 20.39 20.39 20.39 0 20.39 15.77
12-04-25 20.29 20.29 20.29 0 20.29 15.70
Date Open High Low Vol Cls adjCls
12-04-24 20.08 20.08 20.08 0 20.08 15.53
12-04-23 20.02 20.02 20.02 0 20.02 15.49
12-04-20 20.18 20.18 20.18 0 20.18 15.61
12-04-19 20.16 20.16 20.16 0 20.16 15.60
12-04-18 20.23 20.23 20.23 0 20.23 15.65
12-04-17 20.27 20.27 20.27 0 20.27 15.68
12-04-16 20.06 20.06 20.06 0 20.06 15.52
12-04-13 20.09 20.09 20.09 0 20.09 15.54
12-04-12 20.27 20.27 20.27 0 20.27 15.68
Date Open High Low Vol Cls adjCls
12-04-11 20.04 20.04 20.04 0 20.04 15.50
12-04-10 19.91 19.91 19.91 0 19.91 15.40
12-04-09 20.17 20.17 20.17 0 20.17 15.60
12-04-05 20.29 20.29 20.29 0 20.29 15.70
12-04-04 20.27 20.27 20.27 0 20.27 15.68
12-04-03 20.48 20.48 20.48 0 20.48 15.84
12-04-02 20.55 20.55 20.55 0 20.55 15.90
12-03-30 20.43 20.43 20.43 0 20.43 15.80
12-03-29 20.38 20.38 20.38 0 20.38 15.77
Date Open High Low Vol Cls adjCls
12-03-28 20.44 20.44 20.44 0 20.44 15.81
12-03-27 20.61 20.61 20.61 0 20.61 15.88
12-03-26 20.64 20.64 20.64 0 20.64 15.91
12-03-23 20.43 20.43 20.43 0 20.43 15.74
12-03-22 20.35 20.35 20.35 0 20.35 15.68
12-03-21 20.46 20.46 20.46 0 20.46 15.77
12-03-20 20.46 20.46 20.46 0 20.46 15.77
12-03-19 20.55 20.55 20.55 0 20.55 15.84
12-03-16 20.50 20.50 20.50 0 20.50 15.80
Date Open High Low Vol Cls adjCls
12-03-15 20.46 20.46 20.46 0 20.46 15.77
12-03-14 20.36 20.36 20.36 0 20.36 15.69
12-03-13 20.43 20.43 20.43 0 20.43 15.74
12-03-12 20.19 20.19 20.19 0 20.19 15.56
12-03-09 20.21 20.21 20.21 0 20.21 15.57
12-03-08 20.18 20.18 20.18 0 20.18 15.55
12-03-07 19.98 19.98 19.98 0 19.98 15.40
12-03-06 19.87 19.87 19.87 0 19.87 15.31
12-03-05 20.16 20.16 20.16 0 20.16 15.54
Date Open High Low Vol Cls adjCls
12-03-02 20.26 20.26 20.26 0 20.26 15.61
12-03-01 20.32 20.32 20.32 0 20.32 15.66
12-02-29 20.22 20.22 20.22 0 20.22 15.58
12-02-28 20.30 20.30 20.30 0 20.30 15.64
12-02-27 20.21 20.21 20.21 0 20.21 15.57
12-02-24 20.22 20.22 20.22 0 20.22 15.58
12-02-23 20.16 20.16 20.16 0 20.16 15.54
12-02-22 20.10 20.10 20.10 0 20.10 15.49
12-02-21 20.12 20.12 20.12 0 20.12 15.50
Date Open High Low Vol Cls adjCls
12-02-17 20.11 20.11 20.11 0 20.11 15.50
12-02-16 20.10 20.10 20.10 0 20.10 15.49
12-02-15 19.96 19.96 19.96 0 19.96 15.38
12-02-14 19.99 19.99 19.99 0 19.99 15.40
12-02-13 20.02 20.02 20.02 0 20.02 15.43
12-02-10 19.88 19.88 19.88 0 19.88 15.32
12-02-09 20.00 20.00 20.00 0 20.00 15.41
12-02-08 19.98 19.98 19.98 0 19.98 15.40
12-02-07 19.93 19.93 19.93 0 19.93 15.36
Date Open High Low Vol Cls adjCls
12-02-06 19.91 19.91 19.91 0 19.91 15.34
12-02-03 19.93 19.93 19.93 0 19.93 15.36
12-02-02 19.71 19.71 19.71 0 19.71 15.19
12-02-01 19.67 19.67 19.67 0 19.67 15.16
12-01-31 19.51 19.51 19.51 0 19.51 15.03
12-01-30 19.47 19.47 19.47 0 19.47 15.00
12-01-27 19.55 19.55 19.55 0 19.55 15.07
12-01-26 19.51 19.51 19.51 0 19.51 15.03
12-01-25 19.53 19.53 19.53 0 19.53 15.05
Date Open High Low Vol Cls adjCls
12-01-24 19.37 19.37 19.37 0 19.37 14.93
12-01-23 19.38 19.38 19.38 0 19.38 14.93
12-01-20 19.35 19.35 19.35 0 19.35 14.91
12-01-19 19.37 19.37 19.37 0 19.37 14.93
12-01-18 19.27 19.27 19.27 0 19.27 14.85
12-01-17 19.08 19.08 19.08 0 19.08 14.70
12-01-13 18.99 18.99 18.99 0 18.99 14.63
12-01-12 19.07 19.07 19.07 0 19.07 14.70
12-01-11 19.00 19.00 19.00 0 19.00 14.64
Date Open High Low Vol Cls adjCls
12-01-10 19.00 19.00 19.00 0 19.00 14.64
12-01-09 18.83 18.83 18.83 0 18.83 14.51
12-01-06 18.80 18.80 18.80 0 18.80 14.49
12-01-05 18.84 18.84 18.84 0 18.84 14.52
12-01-04 18.85 18.85 18.85 0 18.85 14.53
12-01-03 18.61 18.61 18.61 0 18.61 14.34
11-12-30 18.61 18.61 18.61 0 18.61 14.34
11-12-29 18.61 18.61 18.61 0 18.61 14.34
11-12-28 18.47 18.47 18.47 0 18.47 14.23
Date Open High Low Vol Cls adjCls
11-12-27 18.64 18.64 18.64 0 18.64 14.36
11-12-23 18.64 18.64 18.64 0 18.64 14.36
11-12-22 18.56 18.56 18.56 0 18.56 14.30
11-12-21 18.45 18.45 18.45 0 18.45 14.22
11-12-20 18.46 18.46 18.46 0 18.46 14.23
11-12-19 18.07 18.07 18.07 0 18.07 13.92
11-12-16 18.23 18.23 18.23 0 18.23 14.05
11-12-15 18.18 18.18 18.18 0 18.18 14.01
11-12-14 18.13 18.13 18.13 0 18.13 13.97
Date Open High Low Vol Cls adjCls
11-12-13 18.29 18.29 18.29 0 18.29 14.09
11-12-12 18.55 18.55 18.55 0 18.55 14.21
11-12-09 18.80 18.80 18.80 0 18.80 14.40
11-12-08 18.58 18.58 18.58 0 18.58 14.23
11-12-07 18.88 18.88 18.88 0 18.88 14.46
11-12-06 18.85 18.85 18.85 0 18.85 14.44
11-12-05 18.88 18.88 18.88 0 18.88 14.46
11-12-02 18.74 18.74 18.74 0 18.74 14.36
11-12-01 18.73 18.73 18.73 0 18.73 14.35
Date Open High Low Vol Cls adjCls
11-11-30 18.74 18.74 18.74 0 18.74 14.36
11-11-29 18.19 18.19 18.19 0 18.19 13.93
11-11-28 18.17 18.17 18.17 0 18.17 13.92
11-11-25 17.76 17.76 17.76 0 17.76 13.60
11-11-23 17.83 17.83 17.83 0 17.83 13.66
11-11-22 18.15 18.15 18.15 0 18.15 13.90
11-11-21 18.20 18.20 18.20 0 18.20 13.94
11-11-18 18.48 18.48 18.48 0 18.48 14.16
11-11-17 18.51 18.51 18.51 0 18.51 14.18
Date Open High Low Vol Cls adjCls
11-11-16 18.73 18.73 18.73 0 18.73 14.35
11-11-15 18.95 18.95 18.95 0 18.95 14.52
11-11-14 18.91 18.91 18.91 0 18.91 14.49
11-11-11 19.04 19.04 19.04 0 19.04 14.59
11-11-10 18.77 18.77 18.77 0 18.77 14.38
11-11-09 18.70 18.70 18.70 0 18.70 14.32
11-11-08 19.22 19.22 19.22 0 19.22 14.72
11-11-07 19.08 19.08 19.08 0 19.08 14.62
11-11-04 19.03 19.03 19.03 0 19.03 14.58
Date Open High Low Vol Cls adjCls
11-11-03 19.09 19.09 19.09 0 19.09 14.62
11-11-02 18.85 18.85 18.85 0 18.85 14.44
11-11-01 18.63 18.63 18.63 0 18.63 14.27
11-10-31 18.99 18.99 18.99 0 18.99 14.55
11-10-28 19.37 19.37 19.37 0 19.37 14.84
11-10-27 19.35 19.35 19.35 0 19.35 14.82
11-10-26 18.80 18.80 18.80 0 18.80 14.40
11-10-25 18.67 18.67 18.67 0 18.67 14.30
11-10-24 18.92 18.92 18.92 0 18.92 14.49
Date Open High Low Vol Cls adjCls
11-10-21 18.65 18.65 18.65 0 18.65 14.29
11-10-20 18.39 18.39 18.39 0 18.39 14.09
11-10-19 18.37 18.37 18.37 0 18.37 14.07
11-10-18 18.58 18.58 18.58 0 18.58 14.23
11-10-17 18.34 18.34 18.34 0 18.34 14.05
11-10-14 18.58 18.58 18.58 0 18.58 14.23
11-10-13 18.35 18.35 18.35 0 18.35 14.06
11-10-12 18.35 18.35 18.35 0 18.35 14.06
11-10-11 18.17 18.17 18.17 0 18.17 13.92
Date Open High Low Vol Cls adjCls
11-10-10 18.14 18.14 18.14 0 18.14 13.90
11-10-07 17.69 17.69 17.69 0 17.69 13.55
11-10-06 17.79 17.79 17.79 0 17.79 13.63
11-10-05 17.51 17.51 17.51 0 17.51 13.41
11-10-04 17.28 17.28 17.28 0 17.28 13.24
11-10-03 17.08 17.08 17.08 0 17.08 13.08
11-09-30 17.44 17.44 17.44 0 17.44 13.36
11-09-29 17.78 17.78 17.78 0 17.78 13.62
11-09-28 17.70 17.70 17.70 0 17.70 13.56
Date Open High Low Vol Cls adjCls
11-09-27 18.06 18.06 18.06 0 18.06 13.77
11-09-26 17.89 17.89 17.89 0 17.89 13.64
11-09-23 17.69 17.69 17.69 0 17.69 13.48
11-09-22 17.64 17.64 17.64 0 17.64 13.45
11-09-21 18.10 18.10 18.10 0 18.10 13.80
11-09-20 18.46 18.46 18.46 0 18.46 14.07
11-09-19 18.51 18.51 18.51 0 18.51 14.11
11-09-16 18.67 18.67 18.67 0 18.67 14.23
11-09-15 18.61 18.61 18.61 0 18.61 14.18
Date Open High Low Vol Cls adjCls
11-09-14 18.40 18.40 18.40 0 18.40 14.02
11-09-13 18.25 18.25 18.25 0 18.25 13.91
11-09-12 18.13 18.13 18.13 0 18.13 13.82
11-09-09 18.12 18.12 18.12 0 18.12 13.81
11-09-08 18.47 18.47 18.47 0 18.47 14.08
11-09-07 18.63 18.63 18.63 0 18.63 14.20
11-09-06 18.26 18.26 18.26 0 18.26 13.92
11-09-02 18.42 18.42 18.42 0 18.42 14.04
11-09-01 18.73 18.73 18.73 0 18.73 14.28
Date Open High Low Vol Cls adjCls
11-08-31 18.84 18.84 18.84 0 18.84 14.36
11-08-30 18.73 18.73 18.73 0 18.73 14.28
11-08-29 18.68 18.68 18.68 0 18.68 14.24
11-08-26 18.33 18.33 18.33 0 18.33 13.97
11-08-25 18.11 18.11 18.11 0 18.11 13.80
11-08-24 18.31 18.31 18.31 0 18.31 13.96
11-08-23 18.21 18.21 18.21 0 18.21 13.88
11-08-22 17.82 17.82 17.82 0 17.82 13.58
11-08-19 17.82 17.82 17.82 0 17.82 13.58
Date Open High Low Vol Cls adjCls
11-08-18 18.01 18.01 18.01 0 18.01 13.73
11-08-17 18.62 18.62 18.62 0 18.62 14.19
11-08-16 18.58 18.58 18.58 0 18.58 14.16
11-08-15 18.73 18.73 18.73 0 18.73 14.28
11-08-12 18.45 18.45 18.45 0 18.45 14.06
11-08-11 18.34 18.34 18.34 0 18.34 13.98
11-08-10 17.86 17.86 17.86 0 17.86 13.61
11-08-09 18.38 18.38 18.38 0 18.38 14.01
11-08-08 17.76 17.76 17.76 0 17.76 13.54
Date Open High Low Vol Cls adjCls
11-08-05 18.62 18.62 18.62 0 18.62 14.19
11-08-04 18.70 18.70 18.70 0 18.70 14.25
11-08-03 19.39 19.39 19.39 0 19.39 14.78
11-08-02 19.32 19.32 19.32 0 19.32 14.73
11-08-01 19.67 19.67 19.67 0 19.67 14.99
11-07-29 19.72 19.72 19.72 0 19.72 15.03
11-07-28 19.74 19.74 19.74 0 19.74 15.05
11-07-27 19.77 19.77 19.77 0 19.77 15.07
11-07-26 20.06 20.06 20.06 0 20.06 15.29
Date Open High Low Vol Cls adjCls
11-07-25 20.06 20.06 20.06 0 20.06 15.29
11-07-22 20.13 20.13 20.13 0 20.13 15.34
11-07-21 20.08 20.08 20.08 0 20.08 15.31
11-07-20 19.90 19.90 19.90 0 19.90 15.17
11-07-19 19.87 19.87 19.87 0 19.87 15.15
11-07-18 19.66 19.66 19.66 0 19.66 14.99
11-07-15 19.80 19.80 19.80 0 19.80 15.09
11-07-14 19.70 19.70 19.70 0 19.70 15.02
11-07-13 19.82 19.82 19.82 0 19.82 15.11
Date Open High Low Vol Cls adjCls
11-07-12 19.71 19.71 19.71 0 19.71 15.02
11-07-11 19.78 19.78 19.78 0 19.78 15.08
11-07-08 20.08 20.08 20.08 0 20.08 15.31
11-07-07 20.16 20.16 20.16 0 20.16 15.37
11-07-06 20.02 20.02 20.02 0 20.02 15.26
11-07-05 20.03 20.03 20.03 0 20.03 15.27
11-07-01 20.03 20.03 20.03 0 20.03 15.27
11-06-30 19.83 19.83 19.83 0 19.83 15.11
11-06-29 19.69 19.69 19.69 0 19.69 15.01
Date Open High Low Vol Cls adjCls
11-06-28 19.54 19.54 19.54 0 19.54 14.89
11-06-27 19.48 19.48 19.48 0 19.48 14.76
11-06-24 19.38 19.38 19.38 0 19.38 14.68
11-06-23 19.50 19.50 19.50 0 19.50 14.77
11-06-22 19.54 19.54 19.54 0 19.54 14.80
11-06-21 19.62 19.62 19.62 0 19.62 14.86
11-06-20 19.39 19.39 19.39 0 19.39 14.69
11-06-17 19.35 19.35 19.35 0 19.35 14.66
11-06-16 19.32 19.32 19.32 0 19.32 14.64
Date Open High Low Vol Cls adjCls
11-06-15 19.35 19.35 19.35 0 19.35 14.66
11-06-14 19.60 19.60 19.60 0 19.60 14.85
11-06-13 19.45 19.45 19.45 0 19.45 14.73
11-06-10 19.45 19.45 19.45 0 19.45 14.73
11-06-09 19.66 19.66 19.66 0 19.66 14.89
11-06-08 19.58 19.58 19.58 0 19.58 14.83
11-06-07 19.68 19.68 19.68 0 19.68 14.91
11-06-06 19.65 19.65 19.65 0 19.65 14.89
11-06-03 19.80 19.80 19.80 0 19.80 15.00
Date Open High Low Vol Cls adjCls
11-06-02 19.91 19.91 19.91 0 19.91 15.08
11-06-01 19.90 19.90 19.90 0 19.90 15.07
11-05-31 20.18 20.18 20.18 0 20.18 15.29
11-05-27 20.01 20.01 20.01 0 20.01 15.16
11-05-26 19.93 19.93 19.93 0 19.93 15.10
11-05-25 19.83 19.83 19.83 0 19.83 15.02
11-05-24 19.77 19.77 19.77 0 19.77 14.98
11-05-23 19.76 19.76 19.76 0 19.76 14.97
11-05-20 19.97 19.97 19.97 0 19.97 15.13
Date Open High Low Vol Cls adjCls
11-05-19 20.06 20.06 20.06 0 20.06 15.20
11-05-18 20.02 20.02 20.02 0 20.02 15.17
11-05-17 19.89 19.89 19.89 0 19.89 15.07
11-05-16 19.88 19.88 19.88 0 19.88 15.06
11-05-13 19.96 19.96 19.96 0 19.96 15.12
11-05-12 20.09 20.09 20.09 0 20.09 15.22
11-05-11 20.05 20.05 20.05 0 20.05 15.19
11-05-10 20.20 20.20 20.20 0 20.20 15.30
11-05-09 20.10 20.10 20.10 0 20.10 15.23
Date Open High Low Vol Cls adjCls
11-05-06 20.03 20.03 20.03 0 20.03 15.17
11-05-05 19.98 19.98 19.98 0 19.98 15.14
11-05-04 20.10 20.10 20.10 0 20.10 15.23
11-05-03 20.21 20.21 20.21 0 20.21 15.31
11-05-02 20.29 20.29 20.29 0 20.29 15.37
11-04-29 20.30 20.30 20.30 0 20.30 15.38
11-04-28 20.25 20.25 20.25 0 20.25 15.34
11-04-27 20.19 20.19 20.19 0 20.19 15.29
11-04-26 20.09 20.09 20.09 0 20.09 15.22
Date Open High Low Vol Cls adjCls
11-04-25 19.99 19.99 19.99 0 19.99 15.14
11-04-21 20.00 20.00 20.00 0 20.00 15.15
11-04-20 19.91 19.91 19.91 0 19.91 15.08
11-04-19 19.70 19.70 19.70 0 19.70 14.92
11-04-18 19.61 19.61 19.61 0 19.61 14.86
11-04-15 19.77 19.77 19.77 0 19.77 14.98
11-04-14 19.72 19.72 19.72 0 19.72 14.94
11-04-13 19.73 19.73 19.73 0 19.73 14.95
11-04-12 19.68 19.68 19.68 0 19.68 14.91
Date Open High Low Vol Cls adjCls
11-04-11 19.79 19.79 19.79 0 19.79 14.99
11-04-08 19.84 19.84 19.84 0 19.84 15.03
11-04-07 19.87 19.87 19.87 0 19.87 15.05
11-04-06 19.89 19.89 19.89 0 19.89 15.07
11-04-05 19.87 19.87 19.87 0 19.87 15.05
11-04-04 19.90 19.90 19.90 0 19.90 15.07
11-04-01 19.89 19.89 19.89 0 19.89 15.07
11-03-31 19.78 19.78 19.78 0 19.78 14.98
11-03-30 19.81 19.81 19.81 0 19.81 15.01
Date Open High Low Vol Cls adjCls
11-03-29 19.69 19.69 19.69 0 19.69 14.92
11-03-28 19.66 19.66 19.66 0 19.66 14.85
11-03-25 19.71 19.71 19.71 0 19.71 14.89
11-03-24 19.69 19.69 19.69 0 19.69 14.87
11-03-23 19.57 19.57 19.57 0 19.57 14.78
11-03-22 19.53 19.53 19.53 0 19.53 14.75
11-03-21 19.58 19.58 19.58 0 19.58 14.79
11-03-18 19.39 19.39 19.39 0 19.39 14.64
11-03-17 19.32 19.32 19.32 0 19.32 14.59
Date Open High Low Vol Cls adjCls
11-03-16 19.14 19.14 19.14 0 19.14 14.45
11-03-15 19.35 19.35 19.35 0 19.35 14.61
11-03-14 19.50 19.50 19.50 0 19.50 14.73
11-03-11 19.58 19.58 19.58 0 19.58 14.79
11-03-10 19.50 19.50 19.50 0 19.50 14.73
11-03-09 19.76 19.76 19.76 0 19.76 14.92
11-03-08 19.78 19.78 19.78 0 19.78 14.94
11-03-07 19.70 19.70 19.70 0 19.70 14.88
11-03-04 19.82 19.82 19.82 0 19.82 14.97
Date Open High Low Vol Cls adjCls
11-03-03 19.89 19.89 19.89 0 19.89 15.02
11-03-02 19.68 19.68 19.68 0 19.68 14.86
11-03-01 19.64 19.64 19.64 0 19.64 14.83
11-02-28 19.84 19.84 19.84 0 19.84 14.98
11-02-25 19.76 19.76 19.76 0 19.76 14.92
11-02-24 19.58 19.58 19.58 0 19.58 14.79
11-02-23 19.56 19.56 19.56 0 19.56 14.77
11-02-22 19.64 19.64 19.64 0 19.64 14.83
11-02-18 19.97 19.97 19.97 0 19.97 15.08
Date Open High Low Vol Cls adjCls
11-02-17 19.95 19.95 19.95 0 19.95 15.07
11-02-16 19.90 19.90 19.90 0 19.90 15.03
11-02-15 19.80 19.80 19.80 0 19.80 14.95
11-02-14 19.82 19.82 19.82 0 19.82 14.97
11-02-11 19.76 19.76 19.76 0 19.76 14.92
11-02-10 19.66 19.66 19.66 0 19.66 14.85
11-02-09 19.66 19.66 19.66 0 19.66 14.85
11-02-08 19.67 19.67 19.67 0 19.67 14.86
11-02-07 19.62 19.62 19.62 0 19.62 14.82
Date Open High Low Vol Cls adjCls
11-02-04 19.55 19.55 19.55 0 19.55 14.76
11-02-03 19.53 19.53 19.53 0 19.53 14.75
11-02-02 19.54 19.54 19.54 0 19.54 14.76
11-02-01 19.56 19.56 19.56 0 19.56 14.77
11-01-31 19.22 19.22 19.22 0 19.22 14.52
11-01-28 19.22 19.22 19.22 0 19.22 14.52
11-01-27 19.47 19.47 19.47 0 19.47 14.70
11-01-26 19.42 19.42 19.42 0 19.42 14.67
11-01-25 19.34 19.34 19.34 0 19.34 14.61
Date Open High Low Vol Cls adjCls
11-01-24 19.35 19.35 19.35 0 19.35 14.61
11-01-21 19.26 19.26 19.26 0 19.26 14.55
11-01-20 19.24 19.24 19.24 0 19.24 14.53
11-01-19 19.32 19.32 19.32 0 19.32 14.59
11-01-18 19.47 19.47 19.47 0 19.47 14.70
11-01-14 19.44 19.44 19.44 0 19.44 14.68
11-01-13 19.35 19.35 19.35 0 19.35 14.61
11-01-12 19.33 19.33 19.33 0 19.33 14.60
11-01-11 19.19 19.19 19.19 0 19.19 14.49
Date Open High Low Vol Cls adjCls
11-01-10 19.12 19.12 19.12 0 19.12 14.44
11-01-07 19.14 19.14 19.14 0 19.14 14.45
11-01-06 19.15 19.15 19.15 0 19.15 14.46
11-01-05 19.18 19.18 19.18 0 19.18 14.49
11-01-04 19.15 19.15 19.15 0 19.15 14.46
11-01-03 19.18 19.18 19.18 0 19.18 14.49
10-12-31 19.03 19.03 19.03 0 19.03 14.37
10-12-30 19.01 19.01 19.01 0 19.01 14.36
10-12-29 19.03 19.03 19.03 0 19.03 14.37
Date Open High Low Vol Cls adjCls
10-12-28 18.95 18.95 18.95 0 18.95 14.31
10-12-27 18.97 18.97 18.97 0 18.97 14.33
10-12-23 18.96 18.96 18.96 0 18.96 14.32
10-12-22 18.98 18.98 18.98 0 18.98 14.33
10-12-21 18.94 18.94 18.94 0 18.94 14.30
10-12-20 18.83 18.83 18.83 0 18.83 14.22
10-12-17 18.78 18.78 18.78 0 18.78 14.18
10-12-16 18.76 18.76 18.76 0 18.76 14.17
10-12-15 18.70 18.70 18.70 0 18.70 14.12
Date Open High Low Vol Cls adjCls
10-12-14 18.82 18.82 18.82 0 18.82 14.21
10-12-13 18.84 18.84 18.84 0 18.84 14.23
10-12-10 18.92 18.92 18.92 0 18.92 14.20
10-12-09 18.87 18.87 18.87 0 18.87 14.16
10-12-08 18.82 18.82 18.82 0 18.82 14.12
10-12-07 18.82 18.82 18.82 0 18.82 14.12
10-12-06 18.85 18.85 18.85 0 18.85 14.15
10-12-03 18.85 18.85 18.85 0 18.85 14.15
10-12-02 18.77 18.77 18.77 0 18.77 14.09
Date Open High Low Vol Cls adjCls
10-12-01 18.58 18.58 18.58 0 18.58 13.94
10-11-30 18.32 18.32 18.32 0 18.32 13.75
10-11-29 18.43 18.43 18.43 0 18.43 13.83
10-11-26 18.46 18.46 18.46 0 18.46 13.85
10-11-24 18.56 18.56 18.56 0 18.56 13.93
10-11-23 18.38 18.38 18.38 0 18.38 13.79
10-11-22 18.60 18.60 18.60 0 18.60 13.96
10-11-19 18.60 18.60 18.60 0 18.60 13.96
10-11-18 18.55 18.55 18.55 0 18.55 13.92
Date Open High Low Vol Cls adjCls
10-11-17 18.34 18.34 18.34 0 18.34 13.76
10-11-16 18.31 18.31 18.31 0 18.31 13.74
10-11-15 18.53 18.53 18.53 0 18.53 13.91
10-11-12 18.59 18.59 18.59 0 18.59 13.95
10-11-11 18.77 18.77 18.77 0 18.77 14.09
10-11-10 18.82 18.82 18.82 0 18.82 14.12
10-11-09 18.76 18.76 18.76 0 18.76 14.08
10-11-08 18.89 18.89 18.89 0 18.89 14.18
10-11-05 18.93 18.93 18.93 0 18.93 14.21
Date Open High Low Vol Cls adjCls
10-11-04 18.89 18.89 18.89 0 18.89 14.18
10-11-03 18.62 18.62 18.62 0 18.62 13.97
10-11-02 18.57 18.57 18.57 0 18.57 13.94
10-11-01 18.45 18.45 18.45 0 18.45 13.85
10-10-29 18.44 18.44 18.44 0 18.44 13.84
10-10-28 18.42 18.42 18.42 0 18.42 13.82
10-10-27 18.38 18.38 18.38 0 18.38 13.79
10-10-26 18.42 18.42 18.42 0 18.42 13.82
10-10-25 18.45 18.45 18.45 0 18.45 13.85
Date Open High Low Vol Cls adjCls
10-10-22 18.39 18.39 18.39 0 18.39 13.80
10-10-21 18.34 18.34 18.34 0 18.34 13.76
10-10-20 18.32 18.32 18.32 0 18.32 13.75
10-10-19 18.18 18.18 18.18 0 18.18 13.64
10-10-18 18.41 18.41 18.41 0 18.41 13.82
10-10-15 18.33 18.33 18.33 0 18.33 13.76
10-10-14 18.31 18.31 18.31 0 18.31 13.74
10-10-13 18.35 18.35 18.35 0 18.35 13.77
10-10-12 18.24 18.24 18.24 0 18.24 13.69
Date Open High Low Vol Cls adjCls
10-10-11 18.21 18.21 18.21 0 18.21 13.67
10-10-08 18.22 18.22 18.22 0 18.22 13.67
10-10-07 18.12 18.12 18.12 0 18.12 13.60
10-10-06 18.14 18.14 18.14 0 18.14 13.61
10-10-05 18.13 18.13 18.13 0 18.13 13.61
10-10-04 17.85 17.85 17.85 0 17.85 13.40
10-10-01 17.95 17.95 17.95 0 17.95 13.47
10-09-30 17.89 17.89 17.89 0 17.89 13.43
10-09-29 17.92 17.92 17.92 0 17.92 13.45
Date Open High Low Vol Cls adjCls
10-09-28 17.93 17.93 17.93 0 17.93 13.46
10-09-27 17.98 17.98 17.98 0 17.98 13.40
10-09-24 18.00 18.00 18.00 0 18.00 13.42
10-09-23 17.72 17.72 17.72 0 17.72 13.21
10-09-22 17.82 17.82 17.82 0 17.82 13.28
10-09-21 17.87 17.87 17.87 0 17.87 13.32
10-09-20 17.88 17.88 17.88 0 17.88 13.33
10-09-17 17.68 17.68 17.68 0 17.68 13.18
10-09-16 17.66 17.66 17.66 0 17.66 13.16
Date Open High Low Vol Cls adjCls
10-09-15 17.68 17.68 17.68 0 17.68 13.18
10-09-14 17.67 17.67 17.67 0 17.67 13.17
10-09-13 17.65 17.65 17.65 0 17.65 13.16
10-09-10 17.46 17.46 17.46 0 17.46 13.02
10-09-09 17.41 17.41 17.41 0 17.41 12.98
10-09-08 17.36 17.36 17.36 0 17.36 12.94
10-09-07 17.28 17.28 17.28 0 17.28 12.88
10-09-03 17.43 17.43 17.43 0 17.43 12.99
10-09-02 17.27 17.27 17.27 0 17.27 12.87
Date Open High Low Vol Cls adjCls
10-09-01 17.16 17.16 17.16 0 17.16 12.79
10-08-31 16.82 16.82 16.82 0 16.82 12.54
10-08-30 16.81 16.81 16.81 0 16.81 12.53
10-08-27 16.96 16.96 16.96 0 16.96 12.64
10-08-26 16.79 16.79 16.79 0 16.79 12.52
10-08-25 16.85 16.85 16.85 0 16.85 12.56
10-08-24 16.82 16.82 16.82 0 16.82 12.54
10-08-23 16.99 16.99 16.99 0 16.99 12.66
10-08-20 17.04 17.04 17.04 0 17.04 12.70
Date Open High Low Vol Cls adjCls
10-08-19 17.10 17.10 17.10 0 17.10 12.75
10-08-18 17.28 17.28 17.28 0 17.28 12.88
10-08-17 17.26 17.26 17.26 0 17.26 12.87
10-08-16 17.11 17.11 17.11 0 17.11 12.75
10-08-13 17.08 17.08 17.08 0 17.08 12.73
10-08-12 17.11 17.11 17.11 0 17.11 12.75
10-08-11 17.18 17.18 17.18 0 17.18 12.81
10-08-10 17.55 17.55 17.55 0 17.55 13.08
10-08-09 17.63 17.63 17.63 0 17.63 13.14
Date Open High Low Vol Cls adjCls
10-08-06 17.56 17.56 17.56 0 17.56 13.09
10-08-05 17.58 17.58 17.58 0 17.58 13.10
10-08-04 17.59 17.59 17.59 0 17.59 13.11
10-08-03 17.52 17.52 17.52 0 17.52 13.06
10-08-02 17.56 17.56 17.56 0 17.56 13.09
10-07-30 17.30 17.30 17.30 0 17.30 12.90
10-07-29 17.28 17.28 17.28 0 17.28 12.88
10-07-28 17.27 17.27 17.27 0 17.27 12.87
10-07-27 17.34 17.34 17.34 0 17.34 12.93
Date Open High Low Vol Cls adjCls
10-07-26 17.37 17.37 17.37 0 17.37 12.95
10-07-23 17.23 17.23 17.23 0 17.23 12.84
10-07-22 17.12 17.12 17.12 0 17.12 12.76
10-07-21 16.84 16.84 16.84 0 16.84 12.55
10-07-20 16.97 16.97 16.97 0 16.97 12.65
10-07-19 16.84 16.84 16.84 0 16.84 12.55
10-07-16 16.80 16.80 16.80 0 16.80 12.52
10-07-15 17.13 17.13 17.13 0 17.13 12.77
10-07-14 17.11 17.11 17.11 0 17.11 12.75
Date Open High Low Vol Cls adjCls
10-07-13 17.11 17.11 17.11 0 17.11 12.75
10-07-12 16.91 16.91 16.91 0 16.91 12.61
10-07-09 16.90 16.90 16.90 0 16.90 12.60
10-07-08 16.81 16.81 16.81 0 16.81 12.53
10-07-07 16.71 16.71 16.71 0 16.71 12.46
10-07-06 16.38 16.38 16.38 0 16.38 12.21
10-07-02 16.30 16.30 16.30 0 16.30 12.15
10-07-01 16.34 16.34 16.34 0 16.34 12.18
10-06-30 16.36 16.36 16.36 0 16.36 12.20
Date Open High Low Vol Cls adjCls
10-06-29 16.44 16.44 16.44 0 16.44 12.25
10-06-28 16.83 16.83 16.83 0 16.83 12.55
10-06-25 16.96 16.96 16.96 0 16.96 12.57
10-06-24 16.88 16.88 16.88 0 16.88 12.51
10-06-23 17.09 17.09 17.09 0 17.09 12.66
10-06-22 17.09 17.09 17.09 0 17.09 12.66
10-06-21 17.27 17.27 17.27 0 17.27 12.80
10-06-18 17.28 17.28 17.28 0 17.28 12.80
10-06-17 17.27 17.27 17.27 0 17.27 12.80
Date Open High Low Vol Cls adjCls
10-06-16 17.25 17.25 17.25 0 17.25 12.78
10-06-15 17.25 17.25 17.25 0 17.25 12.78
10-06-14 16.96 16.96 16.96 0 16.96 12.57
10-06-11 16.95 16.95 16.95 0 16.95 12.56
10-06-10 16.88 16.88 16.88 0 16.88 12.51
10-06-09 16.54 16.54 16.54 0 16.54 12.26
10-06-08 16.59 16.59 16.59 0 16.59 12.29
10-06-07 16.52 16.52 16.52 0 16.52 12.24
10-06-04 16.70 16.70 16.70 0 16.70 12.38
Date Open High Low Vol Cls adjCls
10-06-03 17.09 17.09 17.09 0 17.09 12.66
10-06-02 17.03 17.03 17.03 0 17.03 12.62
10-06-01 16.76 16.76 16.76 0 16.76 12.42
10-05-28 16.95 16.95 16.95 0 16.95 12.56
10-05-27 17.08 17.08 17.08 0 17.08 12.66
10-05-26 16.68 16.68 16.68 0 16.68 12.36
10-05-25 16.70 16.70 16.70 0 16.70 12.38
10-05-24 16.72 16.72 16.72 0 16.72 12.39
10-05-21 16.87 16.87 16.87 0 16.87 12.50
Date Open High Low Vol Cls adjCls
10-05-20 16.69 16.69 16.69 0 16.69 12.37
10-05-19 17.11 17.11 17.11 0 17.11 12.68
10-05-18 17.19 17.19 17.19 0 17.19 12.74
10-05-17 17.37 17.37 17.37 0 17.37 12.87
10-05-14 17.38 17.38 17.38 0 17.38 12.88
10-05-13 17.63 17.63 17.63 0 17.63 13.06
10-05-12 17.75 17.75 17.75 0 17.75 13.15
10-05-11 17.56 17.56 17.56 0 17.56 13.01
10-05-10 17.60 17.60 17.60 0 17.60 13.04
Date Open High Low Vol Cls adjCls
10-05-07 17.06 17.06 17.06 0 17.06 12.64
10-05-06 17.30 17.30 17.30 0 17.30 12.82
10-05-05 17.69 17.69 17.69 0 17.69 13.11
10-05-04 17.82 17.82 17.82 0 17.82 13.21
10-05-03 18.15 18.15 18.15 0 18.15 13.45
10-04-30 18.02 18.02 18.02 0 18.02 13.35
10-04-29 18.21 18.21 18.21 0 18.21 13.49
10-04-28 18.01 18.01 18.01 0 18.01 13.35
10-04-27 17.98 17.98 17.98 0 17.98 13.32
Date Open High Low Vol Cls adjCls
10-04-26 18.28 18.28 18.28 0 18.28 13.55
10-04-23 18.32 18.32 18.32 0 18.32 13.58
10-04-22 18.22 18.22 18.22 0 18.22 13.50
10-04-21 18.18 18.18 18.18 0 18.18 13.47
10-04-20 18.18 18.18 18.18 0 18.18 13.47
10-04-19 18.06 18.06 18.06 0 18.06 13.38
10-04-16 18.06 18.06 18.06 0 18.06 13.38
10-04-15 18.28 18.28 18.28 0 18.28 13.55
10-04-14 18.26 18.26 18.26 0 18.26 13.53
Date Open High Low Vol Cls adjCls
10-04-13 18.08 18.08 18.08 0 18.08 13.40
10-04-12 18.08 18.08 18.08 0 18.08 13.40
10-04-09 18.04 18.04 18.04 0 18.04 13.37
10-04-08 17.95 17.95 17.95 0 17.95 13.30
10-04-07 17.90 17.90 17.90 0 17.90 13.26
10-04-06 17.94 17.94 17.94 0 17.94 13.29
10-04-05 17.90 17.90 17.90 0 17.90 13.26
10-04-01 17.82 17.82 17.82 0 17.82 13.21
10-03-31 17.71 17.71 17.71 0 17.71 13.12
Date Open High Low Vol Cls adjCls
10-03-30 17.73 17.73 17.73 0 17.73 13.14
10-03-29 17.71 17.71 17.71 0 17.71 13.12
10-03-26 17.71 17.71 17.71 0 17.71 13.06
10-03-25 17.67 17.67 17.67 0 17.67 13.03
10-03-24 17.70 17.70 17.70 0 17.70 13.05
10-03-23 17.81 17.81 17.81 0 17.81 13.13
10-03-22 17.74 17.74 17.74 0 17.74 13.08
10-03-19 17.67 17.67 17.67 0 17.67 13.03
10-03-18 17.75 17.75 17.75 0 17.75 13.09
Date Open High Low Vol Cls adjCls
10-03-17 17.80 17.80 17.80 0 17.80 13.12
10-03-16 17.71 17.71 17.71 0 17.71 13.06
10-03-15 17.60 17.60 17.60 0 17.60 12.98
10-03-12 17.63 17.63 17.63 0 17.63 13.00
10-03-11 17.61 17.61 17.61 0 17.61 12.98
10-03-10 17.56 17.56 17.56 0 17.56 12.95
10-03-09 17.49 17.49 17.49 0 17.49 12.89
10-03-08 17.47 17.47 17.47 0 17.47 12.88
10-03-05 17.46 17.46 17.46 0 17.46 12.87
Date Open High Low Vol Cls adjCls
10-03-04 17.27 17.27 17.27 0 17.27 12.73
10-03-03 17.25 17.25 17.25 0 17.25 12.72
10-03-02 17.21 17.21 17.21 0 17.21 12.69
10-03-01 17.15 17.15 17.15 0 17.15 12.64
10-02-26 17.01 17.01 17.01 0 17.01 12.54
10-02-25 16.97 16.97 16.97 0 16.97 12.51
10-02-24 16.98 16.98 16.98 0 16.98 12.52
10-02-23 16.89 16.89 16.89 0 16.89 12.45
10-02-22 17.03 17.03 17.03 0 17.03 12.56
Date Open High Low Vol Cls adjCls
10-02-19 17.02 17.02 17.02 0 17.02 12.55
10-02-18 17.01 17.01 17.01 0 17.01 12.54
10-02-17 16.95 16.95 16.95 0 16.95 12.50
10-02-16 16.92 16.92 16.92 0 16.92 12.47
10-02-12 16.72 16.72 16.72 0 16.72 12.33
10-02-11 16.73 16.73 16.73 0 16.73 12.33
10-02-10 16.61 16.61 16.61 0 16.61 12.25
10-02-09 16.64 16.64 16.64 0 16.64 12.27
10-02-08 16.50 16.50 16.50 0 16.50 12.16
Date Open High Low Vol Cls adjCls
10-02-05 16.58 16.58 16.58 0 16.58 12.22
10-02-04 16.60 16.60 16.60 0 16.60 12.24
10-02-03 16.95 16.95 16.95 0 16.95 12.50
10-02-02 17.02 17.02 17.02 0 17.02 12.55
10-02-01 16.88 16.88 16.88 0 16.88 12.44
10-01-29 16.73 16.73 16.73 0 16.73 12.33
10-01-28 16.84 16.84 16.84 0 16.84 12.42
10-01-27 16.97 16.97 16.97 0 16.97 12.51
10-01-26 16.94 16.94 16.94 0 16.94 12.49
Date Open High Low Vol Cls adjCls
10-01-25 17.01 17.01 17.01 0 17.01 12.54
10-01-22 16.96 16.96 16.96 0 16.96 12.50
10-01-21 17.23 17.23 17.23 0 17.23 12.70
10-01-20 17.41 17.41 17.41 0 17.41 12.84
10-01-19 17.55 17.55 17.55 0 17.55 12.94
10-01-15 17.43 17.43 17.43 0 17.43 12.85
10-01-14 17.55 17.55 17.55 0 17.55 12.94
10-01-13 17.51 17.51 17.51 0 17.51 12.91
10-01-12 17.42 17.42 17.42 0 17.42 12.84
Date Open High Low Vol Cls adjCls
10-01-11 17.53 17.53 17.53 0 17.53 12.92
10-01-08 17.51 17.51 17.51 0 17.51 12.91
10-01-07 17.44 17.44 17.44 0 17.44 12.86
10-01-06 17.42 17.42 17.42 0 17.42 12.84
10-01-05 17.41 17.41 17.41 0 17.41 12.84
10-01-04 17.35 17.35 17.35 0 17.35 12.79
09-12-31 17.13 17.13 17.13 0 17.13 12.63
09-12-30 17.21 17.21 17.21 0 17.21 12.69
09-12-29 17.21 17.21 17.21 0 17.21 12.69
Date Open High Low Vol Cls adjCls
09-12-28 17.21 17.21 17.21 0 17.21 12.69
09-12-24 17.21 17.21 17.21 0 17.21 12.69
09-12-23 17.15 17.15 17.15 0 17.15 12.64
09-12-22 17.09 17.09 17.09 0 17.09 12.60
09-12-21 17.05 17.05 17.05 0 17.05 12.57
09-12-18 16.96 16.96 16.96 0 16.96 12.50
09-12-17 16.91 16.91 16.91 0 16.91 12.47
09-12-16 17.05 17.05 17.05 0 17.05 12.57
09-12-15 17.00 17.00 17.00 0 17.00 12.53
Date Open High Low Vol Cls adjCls
09-12-14 17.09 17.09 17.09 0 17.09 12.60
09-12-11 16.99 16.99 16.99 0 16.99 12.53
09-12-10 17.05 17.05 17.05 0 17.05 12.50
09-12-09 16.99 16.99 16.99 0 16.99 12.46
09-12-08 16.96 16.96 16.96 0 16.96 12.44
09-12-07 17.08 17.08 17.08 0 17.08 12.53
09-12-04 17.10 17.10 17.10 0 17.10 12.54
09-12-03 17.06 17.06 17.06 0 17.06 12.51
09-12-02 17.15 17.15 17.15 0 17.15 12.58
Date Open High Low Vol Cls adjCls
09-12-01 17.14 17.14 17.14 0 17.14 12.57
09-11-30 16.97 16.97 16.97 0 16.97 12.45
09-11-27 16.92 16.92 16.92 0 16.92 12.41
09-11-25 17.15 17.15 17.15 0 17.15 12.58
09-11-24 17.06 17.06 17.06 0 17.06 12.51
09-11-23 17.08 17.08 17.08 0 17.08 12.53
09-11-20 16.91 16.91 16.91 0 16.91 12.40
09-11-19 16.96 16.96 16.96 0 16.96 12.44
09-11-18 17.14 17.14 17.14 0 17.14 12.57
Date Open High Low Vol Cls adjCls
09-11-17 17.16 17.16 17.16 0 17.16 12.58
09-11-16 17.15 17.15 17.15 0 17.15 12.58
09-11-13 16.97 16.97 16.97 0 16.97 12.45
09-11-12 16.87 16.87 16.87 0 16.87 12.37
09-11-11 17.01 17.01 17.01 0 17.01 12.47
09-11-10 16.95 16.95 16.95 0 16.95 12.43
09-11-09 16.96 16.96 16.96 0 16.96 12.44
09-11-06 16.68 16.68 16.68 0 16.68 12.23
09-11-05 16.65 16.65 16.65 0 16.65 12.21
Date Open High Low Vol Cls adjCls
09-11-04 16.44 16.44 16.44 0 16.44 12.06
09-11-03 16.40 16.40 16.40 0 16.40 12.03
09-11-02 16.39 16.39 16.39 0 16.39 12.02
09-10-30 16.32 16.32 16.32 0 16.32 11.97
09-10-29 16.62 16.62 16.62 0 16.62 12.19
09-10-28 16.37 16.37 16.37 0 16.37 12.01
09-10-27 16.65 16.65 16.65 0 16.65 12.21
09-10-26 16.72 16.72 16.72 0 16.72 12.26
09-10-23 16.85 16.85 16.85 0 16.85 12.36
Date Open High Low Vol Cls adjCls
09-10-22 16.98 16.98 16.98 0 16.98 12.45
09-10-21 16.87 16.87 16.87 0 16.87 12.37
09-10-20 16.96 16.96 16.96 0 16.96 12.44
09-10-19 17.02 17.02 17.02 0 17.02 12.48
09-10-16 16.89 16.89 16.89 0 16.89 12.39
09-10-15 17.00 17.00 17.00 0 17.00 12.47
09-10-14 16.98 16.98 16.98 0 16.98 12.45
09-10-13 16.77 16.77 16.77 0 16.77 12.30
09-10-12 16.79 16.79 16.79 0 16.79 12.31
Date Open High Low Vol Cls adjCls
09-10-09 16.74 16.74 16.74 0 16.74 12.28
09-10-08 16.70 16.70 16.70 0 16.70 12.25
09-10-07 16.58 16.58 16.58 0 16.58 12.16
09-10-06 16.53 16.53 16.53 0 16.53 12.12
09-10-05 16.36 16.36 16.36 0 16.36 12.00
09-10-02 16.21 16.21 16.21 0 16.21 11.89
09-10-01 16.27 16.27 16.27 0 16.27 11.93
09-09-30 16.55 16.55 16.55 0 16.55 12.14
09-09-29 16.56 16.56 16.56 0 16.56 12.14
Date Open High Low Vol Cls adjCls
09-09-28 16.58 16.58 16.58 0 16.58 12.16
09-09-25 16.48 16.48 16.48 0 16.48 12.03
09-09-24 16.53 16.53 16.53 0 16.53 12.06
09-09-23 16.67 16.67 16.67 0 16.67 12.17
09-09-22 16.78 16.78 16.78 0 16.78 12.25
09-09-21 16.66 16.66 16.66 0 16.66 12.16
09-09-18 16.72 16.72 16.72 0 16.72 12.20
09-09-17 16.69 16.69 16.69 0 16.69 12.18
09-09-16 16.73 16.73 16.73 0 16.73 12.21
Date Open High Low Vol Cls adjCls
09-09-15 16.51 16.51 16.51 0 16.51 12.05
09-09-14 16.44 16.44 16.44 0 16.44 12.00
09-09-11 16.39 16.39 16.39 0 16.39 11.96
09-09-10 16.38 16.38 16.38 0 16.38 11.95
09-09-09 16.24 16.24 16.24 0 16.24 11.85
09-09-08 16.13 16.13 16.13 0 16.13 11.77
09-09-04 15.99 15.99 15.99 0 15.99 11.67
09-09-03 15.84 15.84 15.84 0 15.84 11.56
09-09-02 15.75 15.75 15.75 0 15.75 11.49
Date Open High Low Vol Cls adjCls
09-09-01 15.76 15.76 15.76 0 15.76 11.50
09-08-31 16.00 16.00 16.00 0 16.00 11.68
09-08-28 16.09 16.09 16.09 0 16.09 11.74
09-08-27 16.09 16.09 16.09 0 16.09 11.74
09-08-26 16.07 16.07 16.07 0 16.07 11.73
09-08-25 16.08 16.08 16.08 0 16.08 11.74
09-08-24 16.03 16.03 16.03 0 16.03 11.70
09-08-21 16.03 16.03 16.03 0 16.03 11.70
09-08-20 15.86 15.86 15.86 0 15.86 11.57
Date Open High Low Vol Cls adjCls
09-08-19 15.73 15.73 15.73 0 15.73 11.48
09-08-18 15.65 15.65 15.65 0 15.65 11.42
09-08-17 15.52 15.52 15.52 0 15.52 11.33
09-08-14 15.81 15.81 15.81 0 15.81 11.54
09-08-13 15.91 15.91 15.91 0 15.91 11.61
09-08-12 15.79 15.79 15.79 0 15.79 11.52
09-08-11 15.67 15.67 15.67 0 15.67 11.44
09-08-10 15.78 15.78 15.78 0 15.78 11.52
09-08-07 15.82 15.82 15.82 0 15.82 11.55
Date Open High Low Vol Cls adjCls
09-08-06 15.71 15.71 15.71 0 15.71 11.47
09-08-05 15.78 15.78 15.78 0 15.78 11.52
09-08-04 15.81 15.81 15.81 0 15.81 11.54
09-08-03 15.79 15.79 15.79 0 15.79 11.52
09-07-31 15.58 15.58 15.58 0 15.58 11.37
09-07-30 15.51 15.51 15.51 0 15.51 11.32
09-07-29 15.33 15.33 15.33 0 15.33 11.19
09-07-28 15.38 15.38 15.38 0 15.38 11.22
09-07-27 15.39 15.39 15.39 0 15.39 11.23
Date Open High Low Vol Cls adjCls
09-07-24 15.37 15.37 15.37 0 15.37 11.22
09-07-23 15.35 15.35 15.35 0 15.35 11.20
09-07-22 15.11 15.11 15.11 0 15.11 11.03
09-07-21 15.10 15.10 15.10 0 15.10 11.02
09-07-20 15.07 15.07 15.07 0 15.07 11.00
09-07-17 14.90 14.90 14.90 0 14.90 10.87
09-07-16 14.91 14.91 14.91 0 14.91 10.88
09-07-15 14.80 14.80 14.80 0 14.80 10.80
09-07-14 14.51 14.51 14.51 0 14.51 10.59
Date Open High Low Vol Cls adjCls
09-07-13 14.45 14.45 14.45 0 14.45 10.55
09-07-10 14.25 14.25 14.25 0 14.25 10.40
09-07-09 14.28 14.28 14.28 0 14.28 10.42
09-07-08 14.22 14.22 14.22 0 14.22 10.38
09-07-07 14.22 14.22 14.22 0 14.22 10.38
09-07-06 14.41 14.41 14.41 0 14.41 10.52
09-07-02 14.42 14.42 14.42 0 14.42 10.52
09-07-01 14.69 14.69 14.69 0 14.69 10.72
09-06-30 14.63 14.63 14.63 0 14.63 10.68
Date Open High Low Vol Cls adjCls
09-06-29 14.70 14.70 14.70 0 14.70 10.73
09-06-26 14.62 14.62 14.62 0 14.62 10.67
09-06-25 14.68 14.68 14.68 0 14.68 10.64
09-06-24 14.46 14.46 14.46 0 14.46 10.48
09-06-23 14.36 14.36 14.36 0 14.36 10.41
09-06-22 14.32 14.32 14.32 0 14.32 10.38
09-06-19 14.66 14.66 14.66 0 14.66 10.63
09-06-18 14.57 14.57 14.57 0 14.57 10.56
09-06-17 14.55 14.55 14.55 0 14.55 10.55
Date Open High Low Vol Cls adjCls
09-06-16 14.57 14.57 14.57 0 14.57 10.56
09-06-15 14.68 14.68 14.68 0 14.68 10.64
09-06-12 14.92 14.92 14.92 0 14.92 10.81
09-06-11 14.93 14.93 14.93 0 14.93 10.82
09-06-10 14.84 14.84 14.84 0 14.84 10.76
09-06-09 14.86 14.86 14.86 0 14.86 10.77
09-06-08 14.76 14.76 14.76 0 14.76 10.70
09-06-05 14.81 14.81 14.81 0 14.81 10.73
09-06-04 14.86 14.86 14.86 0 14.86 10.77
Date Open High Low Vol Cls adjCls
09-06-03 14.74 14.74 14.74 0 14.74 10.68
09-06-02 14.89 14.89 14.89 0 14.89 10.79
09-06-01 14.88 14.88 14.88 0 14.88 10.79
09-05-29 14.62 14.62 14.62 0 14.62 10.60
09-05-28 14.43 14.43 14.43 0 14.43 10.46
09-05-27 14.28 14.28 14.28 0 14.28 10.35
09-05-26 14.44 14.44 14.44 0 14.44 10.47
09-05-22 14.20 14.20 14.20 0 14.20 10.29
09-05-21 14.20 14.20 14.20 0 14.20 10.29
Date Open High Low Vol Cls adjCls
09-05-20 14.34 14.34 14.34 0 14.34 10.39
09-05-19 14.33 14.33 14.33 0 14.33 10.39
09-05-18 14.31 14.31 14.31 0 14.31 10.37
09-05-15 13.97 13.97 13.97 0 13.97 10.13
09-05-14 14.05 14.05 14.05 0 14.05 10.18
09-05-13 13.94 13.94 13.94 0 13.94 10.10
09-05-12 14.23 14.23 14.23 0 14.23 10.31
09-05-11 14.25 14.25 14.25 0 14.25 10.33
09-05-08 14.44 14.44 14.44 0 14.44 10.47
Date Open High Low Vol Cls adjCls
09-05-07 14.17 14.17 14.17 0 14.17 10.27
09-05-06 14.35 14.35 14.35 0 14.35 10.40
09-05-05 14.17 14.17 14.17 0 14.17 10.27
09-05-04 14.18 14.18 14.18 0 14.18 10.28
09-05-01 13.79 13.79 13.79 0 13.79 10.00
09-04-30 13.74 13.74 13.74 0 13.74 9.96
09-04-29 13.68 13.68 13.68 0 13.68 9.92
09-04-28 13.45 13.45 13.45 0 13.45 9.75
09-04-27 13.51 13.51 13.51 0 13.51 9.79
Date Open High Low Vol Cls adjCls
09-04-24 13.63 13.63 13.63 0 13.63 9.88
09-04-23 13.42 13.42 13.42 0 13.42 9.73
09-04-22 13.30 13.30 13.30 0 13.30 9.64
09-04-21 13.32 13.32 13.32 0 13.32 9.65
09-04-20 13.12 13.12 13.12 0 13.12 9.51
09-04-17 13.52 13.52 13.52 0 13.52 9.80
09-04-16 13.49 13.49 13.49 0 13.49 9.78
09-04-15 13.34 13.34 13.34 0 13.34 9.67
09-04-14 13.24 13.24 13.24 0 13.24 9.60
Date Open High Low Vol Cls adjCls
09-04-13 13.39 13.39 13.39 0 13.39 9.71
09-04-09 13.30 13.30 13.30 0 13.30 9.64
09-04-08 12.96 12.96 12.96 0 12.96 9.39
09-04-07 12.83 12.83 12.83 0 12.83 9.30
09-04-06 13.04 13.04 13.04 0 13.04 9.45
09-04-03 13.12 13.12 13.12 0 13.12 9.51
09-04-02 13.02 13.02 13.02 0 13.02 9.44
09-04-01 12.70 12.70 12.70 0 12.70 9.21
09-03-31 12.57 12.57 12.57 0 12.57 9.11
Date Open High Low Vol Cls adjCls
09-03-30 12.42 12.42 12.42 0 12.42 9.00
09-03-27 12.72 12.72 12.72 0 12.72 9.22
09-03-26 13.00 13.00 13.00 0 13.00 9.37
09-03-25 12.80 12.80 12.80 0 12.80 9.23
09-03-24 12.71 12.71 12.71 0 12.71 9.16
09-03-23 12.89 12.89 12.89 0 12.89 9.29
09-03-20 12.33 12.33 12.33 0 12.33 8.89
09-03-19 12.49 12.49 12.49 0 12.49 9.00
09-03-18 12.57 12.57 12.57 0 12.57 9.06
Date Open High Low Vol Cls adjCls
09-03-17 12.35 12.35 12.35 0 12.35 8.90
09-03-16 12.11 12.11 12.11 0 12.11 8.73
09-03-13 12.14 12.14 12.14 0 12.14 8.75
09-03-12 12.08 12.08 12.08 0 12.08 8.71
09-03-11 11.80 11.80 11.80 0 11.80 8.51
09-03-10 11.72 11.72 11.72 0 11.72 8.45
09-03-09 11.26 11.26 11.26 0 11.26 8.12
09-03-06 11.37 11.37 11.37 0 11.37 8.20
09-03-05 11.39 11.39 11.39 0 11.39 8.21
Date Open High Low Vol Cls adjCls
09-03-04 11.68 11.68 11.68 0 11.68 8.42
09-03-03 11.49 11.49 11.49 0 11.49 8.28
09-03-02 11.53 11.53 11.53 0 11.53 8.31
09-02-27 11.89 11.89 11.89 0 11.89 8.57
09-02-26 12.02 12.02 12.02 0 12.02 8.67
09-02-25 12.13 12.13 12.13 0 12.13 8.74
09-02-24 12.25 12.25 12.25 0 12.25 8.83
09-02-23 11.95 11.95 11.95 0 11.95 8.62
09-02-20 12.22 12.22 12.22 0 12.22 8.81
Date Open High Low Vol Cls adjCls
09-02-19 12.28 12.28 12.28 0 12.28 8.85
09-02-18 12.38 12.38 12.38 0 12.38 8.93
09-02-17 12.41 12.41 12.41 0 12.41 8.95
09-02-13 12.78 12.78 12.78 0 12.78 9.21
09-02-12 12.84 12.84 12.84 0 12.84 9.26
09-02-11 12.83 12.83 12.83 0 12.83 9.25
09-02-10 12.75 12.75 12.75 0 12.75 9.19
09-02-09 13.12 13.12 13.12 0 13.12 9.46
09-02-06 13.11 13.11 13.11 0 13.11 9.45
Date Open High Low Vol Cls adjCls
09-02-05 12.88 12.88 12.88 0 12.88 9.29
09-02-04 12.73 12.73 12.73 0 12.73 9.18
09-02-03 12.76 12.76 12.76 0 12.76 9.20
09-02-02 12.64 12.64 12.64 0 12.64 9.11
09-01-30 12.64 12.64 12.64 0 12.64 9.11
09-01-29 12.78 12.78 12.78 0 12.78 9.21
09-01-28 13.06 13.06 13.06 0 13.06 9.42
09-01-27 12.77 12.77 12.77 0 12.77 9.21
09-01-26 12.64 12.64 12.64 0 12.64 9.11
Date Open High Low Vol Cls adjCls
09-01-23 12.56 12.56 12.56 0 12.56 9.05
09-01-22 12.53 12.53 12.53 0 12.53 9.03
09-01-21 12.65 12.65 12.65 0 12.65 9.12
09-01-20 12.32 12.32 12.32 0 12.32 8.88
09-01-16 12.85 12.85 12.85 0 12.85 9.26
09-01-15 12.80 12.80 12.80 0 12.80 9.23
09-01-14 12.77 12.77 12.77 0 12.77 9.21
09-01-13 13.04 13.04 13.04 0 13.04 9.40
09-01-12 13.06 13.06 13.06 0 13.06 9.42
Date Open High Low Vol Cls adjCls
09-01-09 13.25 13.25 13.25 0 13.25 9.55
09-01-08 13.46 13.46 13.46 0 13.46 9.70
09-01-07 13.38 13.38 13.38 0 13.38 9.65
09-01-06 13.60 13.60 13.60 0 13.60 9.80
09-01-05 13.46 13.46 13.46 0 13.46 9.70
09-01-02 13.47 13.47 13.47 0 13.47 9.71
08-12-31 13.21 13.21 13.21 0 13.21 9.52
08-12-30 13.10 13.10 13.10 0 13.10 9.44
08-12-29 12.88 12.88 12.88 0 12.88 9.29
Date Open High Low Vol Cls adjCls
08-12-26 12.90 12.90 12.90 0 12.90 9.30
08-12-24 12.85 12.85 12.85 0 12.85 9.26
08-12-23 12.80 12.80 12.80 0 12.80 9.23
08-12-22 12.87 12.87 12.87 0 12.87 9.28
08-12-19 13.05 13.05 13.05 0 13.05 9.41
08-12-18 13.02 13.02 13.02 0 13.02 9.39
08-12-17 13.18 13.18 13.18 0 13.18 9.50
08-12-16 13.18 13.18 13.18 0 13.18 9.50
08-12-15 12.68 12.68 12.68 0 12.68 9.14
Date Open High Low Vol Cls adjCls
08-12-12 12.75 12.75 12.75 0 12.75 9.19
08-12-11 12.69 12.69 12.69 0 12.69 9.15
08-12-10 13.04 13.04 13.04 0 13.04 9.29
08-12-09 12.91 12.91 12.91 0 12.91 9.20
08-12-08 13.05 13.05 13.05 0 13.05 9.30
08-12-05 12.71 12.71 12.71 0 12.71 9.06
08-12-04 12.46 12.46 12.46 0 12.46 8.88
08-12-03 12.68 12.68 12.68 0 12.68 9.04
08-12-02 12.50 12.50 12.50 0 12.50 8.91
Date Open High Low Vol Cls adjCls
08-12-01 12.19 12.19 12.19 0 12.19 8.69
08-11-28 12.93 12.93 12.93 0 12.93 9.21
08-11-26 12.83 12.83 12.83 0 12.83 9.14
08-11-25 12.57 12.57 12.57 0 12.57 8.96
08-11-24 12.45 12.45 12.45 0 12.45 8.87
08-11-21 11.96 11.96 11.96 0 11.96 8.52
08-11-20 11.61 11.61 11.61 0 11.61 8.27
08-11-19 12.07 12.07 12.07 0 12.07 8.60
08-11-18 12.58 12.58 12.58 0 12.58 8.96
Date Open High Low Vol Cls adjCls
08-11-17 12.56 12.56 12.56 0 12.56 8.95
08-11-14 12.78 12.78 12.78 0 12.78 9.11
08-11-13 13.14 13.14 13.14 0 13.14 9.36
08-11-12 12.63 12.63 12.63 0 12.63 9.00
08-11-11 13.06 13.06 13.06 0 13.06 9.31
08-11-10 13.32 13.32 13.32 0 13.32 9.49
08-11-07 13.47 13.47 13.47 0 13.47 9.60
08-11-06 13.20 13.20 13.20 0 13.20 9.41
08-11-05 13.67 13.67 13.67 0 13.67 9.74
Date Open High Low Vol Cls adjCls
08-11-04 14.10 14.10 14.10 0 14.10 10.05
08-11-03 13.67 13.67 13.67 0 13.67 9.74
08-10-31 13.66 13.66 13.66 0 13.66 9.73
08-10-30 13.55 13.55 13.55 0 13.55 9.66
08-10-29 13.28 13.28 13.28 0 13.28 9.46
08-10-28 13.23 13.23 13.23 0 13.23 9.43
08-10-27 12.48 12.48 12.48 0 12.48 8.89
08-10-24 12.82 12.82 12.82 0 12.82 9.14
08-10-23 13.20 13.20 13.20 0 13.20 9.41
Date Open High Low Vol Cls adjCls
08-10-22 13.24 13.24 13.24 0 13.24 9.44
08-10-21 13.75 13.75 13.75 0 13.75 9.80
08-10-20 14.05 14.05 14.05 0 14.05 10.01
08-10-17 13.63 13.63 13.63 0 13.63 9.71
08-10-16 13.71 13.71 13.71 0 13.71 9.77
08-10-15 13.45 13.45 13.45 0 13.45 9.58
08-10-14 14.33 14.33 14.33 0 14.33 10.21
08-10-13 14.40 14.40 14.40 0 14.40 10.26
08-10-10 13.40 13.40 13.40 0 13.40 9.55
Date Open High Low Vol Cls adjCls
08-10-09 13.59 13.59 13.59 0 13.59 9.68
08-10-08 14.19 14.19 14.19 0 14.19 10.11
08-10-07 14.36 14.36 14.36 0 14.36 10.23
08-10-06 14.88 14.88 14.88 0 14.88 10.60
08-10-03 15.35 15.35 15.35 0 15.35 10.94
08-10-02 15.48 15.48 15.48 0 15.48 11.03
08-10-01 15.96 15.96 15.96 0 15.96 11.37
08-09-30 16.01 16.01 16.01 0 16.01 11.41
08-09-29 15.62 15.62 15.62 0 15.62 11.13
Date Open High Low Vol Cls adjCls
08-09-26 16.56 16.56 16.56 0 16.56 11.80
08-09-25 16.69 16.69 16.69 0 16.69 11.82
08-09-24 16.54 16.54 16.54 0 16.54 11.72
08-09-23 16.56 16.56 16.56 0 16.56 11.73
08-09-22 16.77 16.77 16.77 0 16.77 11.88
08-09-19 17.14 17.14 17.14 0 17.14 12.14
08-09-18 16.67 16.67 16.67 0 16.67 11.81
08-09-17 16.34 16.34 16.34 0 16.34 11.57
08-09-16 16.83 16.83 16.83 0 16.83 11.92
Date Open High Low Vol Cls adjCls
08-09-15 16.78 16.78 16.78 0 16.78 11.89
08-09-12 17.23 17.23 17.23 0 17.23 12.21
08-09-11 17.21 17.21 17.21 0 17.21 12.19
08-09-10 17.11 17.11 17.11 0 17.11 12.12
08-09-09 17.06 17.06 17.06 0 17.06 12.08
08-09-08 17.44 17.44 17.44 0 17.44 12.35
08-09-05 17.22 17.22 17.22 0 17.22 12.20
08-09-04 17.21 17.21 17.21 0 17.21 12.19
08-09-03 17.58 17.58 17.58 0 17.58 12.45
Date Open High Low Vol Cls adjCls
08-09-02 17.61 17.61 17.61 0 17.61 12.47
08-08-29 17.69 17.69 17.69 0 17.69 12.53
08-08-28 17.83 17.83 17.83 0 17.83 12.63
08-08-27 17.68 17.68 17.68 0 17.68 12.52
08-08-26 17.58 17.58 17.58 0 17.58 12.45
08-08-25 17.54 17.54 17.54 0 17.54 12.42
08-08-22 17.74 17.74 17.74 0 17.74 12.57
08-08-21 17.64 17.64 17.64 0 17.64 12.50
08-08-20 17.62 17.62 17.62 0 17.62 12.48
Date Open High Low Vol Cls adjCls
08-08-19 17.55 17.55 17.55 0 17.55 12.43
08-08-18 17.68 17.68 17.68 0 17.68 12.52
08-08-15 17.84 17.84 17.84 0 17.84 12.64
08-08-14 17.81 17.81 17.81 0 17.81 12.62
08-08-13 17.74 17.74 17.74 0 17.74 12.57
08-08-12 17.80 17.80 17.80 0 17.80 12.61
08-08-11 17.92 17.92 17.92 0 17.92 12.69
08-08-08 17.85 17.85 17.85 0 17.85 12.64
08-08-07 17.62 17.62 17.62 0 17.62 12.48
Date Open High Low Vol Cls adjCls
08-08-06 17.81 17.81 17.81 0 17.81 12.62
08-08-05 17.76 17.76 17.76 0 17.76 12.58
08-08-04 17.46 17.46 17.46 0 17.46 12.37
08-08-01 17.59 17.59 17.59 0 17.59 12.46
08-07-31 17.66 17.66 17.66 0 17.66 12.51
08-07-30 17.75 17.75 17.75 0 17.75 12.57
08-07-29 17.58 17.58 17.58 0 17.58 12.45
08-07-28 17.37 17.37 17.37 0 17.37 12.30
08-07-25 17.55 17.55 17.55 0 17.55 12.43
Date Open High Low Vol Cls adjCls
08-07-24 17.50 17.50 17.50 0 17.50 12.40
08-07-23 17.71 17.71 17.71 0 17.71 12.55
08-07-22 17.66 17.66 17.66 0 17.66 12.51
08-07-21 17.54 17.54 17.54 0 17.54 12.42
08-07-18 17.50 17.50 17.50 0 17.50 12.40
08-07-17 17.54 17.54 17.54 0 17.54 12.42
08-07-16 17.42 17.42 17.42 0 17.42 12.34
08-07-15 17.19 17.19 17.19 0 17.19 12.18
08-07-14 17.27 17.27 17.27 0 17.27 12.23
Date Open High Low Vol Cls adjCls
08-07-11 17.33 17.33 17.33 0 17.33 12.28
08-07-10 17.47 17.47 17.47 0 17.47 12.38
08-07-09 17.41 17.41 17.41 0 17.41 12.33
08-07-08 17.60 17.60 17.60 0 17.60 12.47
08-07-07 17.44 17.44 17.44 0 17.44 12.35
08-07-03 17.49 17.49 17.49 0 17.49 12.39
08-07-02 17.50 17.50 17.50 0 17.50 12.40
08-07-01 17.73 17.73 17.73 0 17.73 12.56
08-06-30 17.74 17.74 17.74 0 17.74 12.57
Date Open High Low Vol Cls adjCls
08-06-27 17.74 17.74 17.74 0 17.74 12.57
08-06-26 17.73 17.73 17.73 0 17.73 12.56
08-06-25 18.15 18.15 18.15 0 18.15 12.77
08-06-24 18.03 18.03 18.03 0 18.03 12.69
08-06-23 18.08 18.08 18.08 0 18.08 12.72
08-06-20 18.11 18.11 18.11 0 18.11 12.74
08-06-19 18.33 18.33 18.33 0 18.33 12.90
08-06-18 18.29 18.29 18.29 0 18.29 12.87
08-06-17 18.38 18.38 18.38 0 18.38 12.93
Date Open High Low Vol Cls adjCls
08-06-16 18.40 18.40 18.40 0 18.40 12.95
08-06-13 18.36 18.36 18.36 0 18.36 12.92
08-06-12 18.19 18.19 18.19 0 18.19 12.80
08-06-11 18.20 18.20 18.20 0 18.20 12.81
08-06-10 18.39 18.39 18.39 0 18.39 12.94
08-06-09 18.53 18.53 18.53 0 18.53 13.04
08-06-06 18.58 18.58 18.58 0 18.58 13.07
08-06-05 18.91 18.91 18.91 0 18.91 13.31
08-06-04 18.69 18.69 18.69 0 18.69 13.15
Date Open High Low Vol Cls adjCls
08-06-03 18.72 18.72 18.72 0 18.72 13.17
08-06-02 18.74 18.74 18.74 0 18.74 13.19
08-05-30 18.85 18.85 18.85 0 18.85 13.26
08-05-29 18.76 18.76 18.76 0 18.76 13.20
08-05-28 18.73 18.73 18.73 0 18.73 13.18
08-05-27 18.69 18.69 18.69 0 18.69 13.15
08-05-23 18.64 18.64 18.64 0 18.64 13.12
08-05-22 18.77 18.77 18.77 0 18.77 13.21
08-05-21 18.73 18.73 18.73 0 18.73 13.18
Date Open High Low Vol Cls adjCls
08-05-20 18.93 18.93 18.93 0 18.93 13.32
08-05-19 19.02 19.02 19.02 0 19.02 13.38
08-05-16 19.01 19.01 19.01 0 19.01 13.38
08-05-15 18.97 18.97 18.97 0 18.97 13.35
08-05-14 18.79 18.79 18.79 0 18.79 13.22
08-05-13 18.75 18.75 18.75 0 18.75 13.19
08-05-12 18.80 18.80 18.80 0 18.80 13.23
08-05-09 18.67 18.67 18.67 0 18.67 13.14
08-05-08 18.73 18.73 18.73 0 18.73 13.18
Date Open High Low Vol Cls adjCls
08-05-07 18.63 18.63 18.63 0 18.63 13.11
08-05-06 18.84 18.84 18.84 0 18.84 13.26
08-05-05 18.76 18.76 18.76 0 18.76 13.20
08-05-02 18.76 18.76 18.76 0 18.76 13.20
08-05-01 18.76 18.76 18.76 0 18.76 13.20
08-04-30 18.59 18.59 18.59 0 18.59 13.08
08-04-29 18.58 18.58 18.58 0 18.58 13.07
08-04-28 18.63 18.63 18.63 0 18.63 13.11
08-04-25 18.59 18.59 18.59 0 18.59 13.08
Date Open High Low Vol Cls adjCls
08-04-24 18.51 18.51 18.51 0 18.51 13.03
08-04-23 18.51 18.51 18.51 0 18.51 13.03
08-04-22 18.44 18.44 18.44 0 18.44 12.98
08-04-21 18.54 18.54 18.54 0 18.54 13.05
08-04-18 18.51 18.51 18.51 0 18.51 13.03
08-04-17 18.28 18.28 18.28 0 18.28 12.86
08-04-16 18.34 18.34 18.34 0 18.34 12.91
08-04-15 18.07 18.07 18.07 0 18.07 12.72
08-04-14 18.05 18.05 18.05 0 18.05 12.70
Date Open High Low Vol Cls adjCls
08-04-11 18.10 18.10 18.10 0 18.10 12.74
08-04-10 18.32 18.32 18.32 0 18.32 12.89
08-04-09 18.28 18.28 18.28 0 18.28 12.86
08-04-08 18.38 18.38 18.38 0 18.38 12.93
08-04-07 18.43 18.43 18.43 0 18.43 12.97
08-04-04 18.43 18.43 18.43 0 18.43 12.97
08-04-03 18.38 18.38 18.38 0 18.38 12.93
08-04-02 18.35 18.35 18.35 0 18.35 12.91
08-04-01 18.35 18.35 18.35 0 18.35 12.91
Date Open High Low Vol Cls adjCls
08-03-31 17.98 17.98 17.98 0 17.98 12.65
08-03-28 17.90 17.90 17.90 0 17.90 12.60
08-03-27 17.99 17.99 17.99 0 17.99 12.66
08-03-26 18.21 18.21 18.21 0 18.21 12.74
08-03-25 18.26 18.26 18.26 0 18.26 12.78
08-03-24 18.13 18.13 18.13 0 18.13 12.69
08-03-20 17.98 17.98 17.98 0 17.98 12.58
08-03-19 17.73 17.73 17.73 0 17.73 12.41
08-03-18 18.00 18.00 18.00 0 18.00 12.60
Date Open High Low Vol Cls adjCls
08-03-17 17.59 17.59 17.59 0 17.59 12.31
08-03-14 17.72 17.72 17.72 0 17.72 12.40
08-03-13 17.93 17.93 17.93 0 17.93 12.55
08-03-12 17.87 17.87 17.87 0 17.87 12.51
08-03-11 17.89 17.89 17.89 0 17.89 12.52
08-03-10 17.55 17.55 17.55 0 17.55 12.28
08-03-07 17.74 17.74 17.74 0 17.74 12.41
08-03-06 17.84 17.84 17.84 0 17.84 12.48
08-03-05 18.07 18.07 18.07 0 18.07 12.65
Date Open High Low Vol Cls adjCls
08-03-04 18.01 18.01 18.01 0 18.01 12.60
08-03-03 18.09 18.09 18.09 0 18.09 12.66
08-02-29 18.11 18.11 18.11 0 18.11 12.67
08-02-28 18.39 18.39 18.39 0 18.39 12.87
08-02-27 18.47 18.47 18.47 0 18.47 12.93
08-02-26 18.45 18.45 18.45 0 18.45 12.91
08-02-25 18.35 18.35 18.35 0 18.35 12.84
08-02-22 18.20 18.20 18.20 0 18.20 12.74
08-02-21 18.11 18.11 18.11 0 18.11 12.67
Date Open High Low Vol Cls adjCls
08-02-20 18.21 18.21 18.21 0 18.21 12.74
08-02-19 18.15 18.15 18.15 0 18.15 12.70
08-02-15 18.16 18.16 18.16 0 18.16 12.71
08-02-14 18.16 18.16 18.16 0 18.16 12.71
08-02-13 18.31 18.31 18.31 0 18.31 12.81
08-02-12 18.16 18.16 18.16 0 18.16 12.71
08-02-11 18.07 18.07 18.07 0 18.07 12.65
08-02-08 18.00 18.00 18.00 0 18.00 12.60
08-02-07 18.01 18.01 18.01 0 18.01 12.60
Date Open High Low Vol Cls adjCls
08-02-06 17.98 17.98 17.98 0 17.98 12.58
08-02-05 18.08 18.08 18.08 0 18.08 12.65
08-02-04 18.46 18.46 18.46 0 18.46 12.92
08-02-01 18.59 18.59 18.59 0 18.59 13.01
08-01-31 18.41 18.41 18.41 0 18.41 12.88
08-01-30 18.21 18.21 18.21 0 18.21 12.74
08-01-29 18.28 18.28 18.28 0 18.28 12.79
08-01-28 18.23 18.23 18.23 0 18.23 12.76
08-01-25 18.09 18.09 18.09 0 18.09 12.66
Date Open High Low Vol Cls adjCls
08-01-24 18.23 18.23 18.23 0 18.23 12.76
08-01-23 18.07 18.07 18.07 0 18.07 12.65
08-01-22 17.93 17.93 17.93 0 17.93 12.55
08-01-18 18.10 18.10 18.10 0 18.10 12.67
08-01-17 18.15 18.15 18.15 0 18.15 12.70
08-01-16 18.41 18.41 18.41 0 18.41 12.88
08-01-15 18.50 18.50 18.50 0 18.50 12.95
08-01-14 18.81 18.81 18.81 0 18.81 13.16
08-01-11 18.67 18.67 18.67 0 18.67 13.07
Date Open High Low Vol Cls adjCls
08-01-10 18.85 18.85 18.85 0 18.85 13.19
08-01-09 18.79 18.79 18.79 0 18.79 13.15
08-01-08 18.67 18.67 18.67 0 18.67 13.07
08-01-07 18.84 18.84 18.84 0 18.84 13.18
08-01-04 18.83 18.83 18.83 0 18.83 13.18
08-01-03 19.15 19.15 19.15 0 19.15 13.40
08-01-02 19.15 19.15 19.15 0 19.15 13.40
07-12-31 19.26 19.26 19.26 0 19.26 13.48
07-12-28 19.30 19.30 19.30 0 19.30 13.51
Date Open High Low Vol Cls adjCls
07-12-27 19.22 19.22 19.22 0 19.22 13.45
07-12-26 19.34 19.34 19.34 0 19.34 13.53
07-12-24 19.33 19.33 19.33 0 19.33 13.53
07-12-21 19.26 19.26 19.26 0 19.26 13.48
07-12-20 19.08 19.08 19.08 0 19.08 13.35
07-12-19 19.00 19.00 19.00 0 19.00 13.30
07-12-18 18.99 18.99 18.99 0 18.99 13.29
07-12-17 20.85 20.85 20.85 0 20.85 13.21
07-12-14 21.09 21.09 21.09 0 21.09 13.36
Date Open High Low Vol Cls adjCls
07-12-13 21.32 21.32 21.32 0 21.32 13.51
07-12-12 21.40 21.40 21.40 0 21.40 13.56
07-12-11 21.33 21.33 21.33 0 21.33 13.52
07-12-10 21.63 21.63 21.63 0 21.63 13.71
07-12-07 21.54 21.54 21.54 0 21.54 13.65
07-12-06 21.60 21.60 21.60 0 21.60 13.69
07-12-05 21.43 21.43 21.43 0 21.43 13.58
07-12-04 21.26 21.26 21.26 0 21.26 13.47
07-12-03 21.35 21.35 21.35 0 21.35 13.53
Date Open High Low Vol Cls adjCls
07-11-30 21.42 21.42 21.42 0 21.42 13.57
07-11-29 21.33 21.33 21.33 0 21.33 13.52
07-11-28 21.34 21.34 21.34 0 21.34 13.52
07-11-27 20.96 20.96 20.96 0 20.96 13.28
07-11-26 20.81 20.81 20.81 0 20.81 13.19
07-11-23 21.04 21.04 21.04 0 21.04 13.33
07-11-21 20.80 20.80 20.80 0 20.80 13.18
07-11-20 20.99 20.99 20.99 0 20.99 13.30
07-11-19 20.93 20.93 20.93 0 20.93 13.26
Date Open High Low Vol Cls adjCls
07-11-16 21.15 21.15 21.15 0 21.15 13.40
07-11-15 21.09 21.09 21.09 0 21.09 13.36
07-11-14 21.25 21.25 21.25 0 21.25 13.47
07-11-13 21.34 21.34 21.34 0 21.34 13.52
07-11-12 20.97 20.97 20.97 0 20.97 13.29
07-11-09 21.13 21.13 21.13 0 21.13 13.39
07-11-08 21.35 21.35 21.35 0 21.35 13.53
07-11-07 21.35 21.35 21.35 0 21.35 13.53
07-11-06 21.69 21.69 21.69 0 21.69 13.74
Date Open High Low Vol Cls adjCls
07-11-05 21.52 21.52 21.52 0 21.52 13.64
07-11-02 21.65 21.65 21.65 0 21.65 13.72
07-11-01 21.60 21.60 21.60 0 21.60 13.69
07-10-31 21.95 21.95 21.95 0 21.95 13.91
07-10-30 21.80 21.80 21.80 0 21.80 13.81
07-10-29 21.89 21.89 21.89 0 21.89 13.87
07-10-26 21.81 21.81 21.81 0 21.81 13.82
07-10-25 21.62 21.62 21.62 0 21.62 13.70
07-10-24 21.63 21.63 21.63 0 21.63 13.71
Date Open High Low Vol Cls adjCls
07-10-23 21.68 21.68 21.68 0 21.68 13.74
07-10-22 21.49 21.49 21.49 0 21.49 13.62
07-10-19 21.45 21.45 21.45 0 21.45 13.59
07-10-18 21.79 21.79 21.79 0 21.79 13.81
07-10-17 21.76 21.76 21.76 0 21.76 13.79
07-10-16 21.68 21.68 21.68 0 21.68 13.74
07-10-15 21.78 21.78 21.78 0 21.78 13.80
07-10-12 21.94 21.94 21.94 0 21.94 13.90
07-10-11 21.86 21.86 21.86 0 21.86 13.85
Date Open High Low Vol Cls adjCls
07-10-10 21.91 21.91 21.91 0 21.91 13.88
07-10-09 21.89 21.89 21.89 0 21.89 13.87
07-10-08 21.76 21.76 21.76 0 21.76 13.79
07-10-05 21.82 21.82 21.82 0 21.82 13.83
07-10-04 21.68 21.68 21.68 0 21.68 13.74
07-10-03 21.66 21.66 21.66 0 21.66 13.73
07-10-02 21.73 21.73 21.73 0 21.73 13.77
07-10-01 21.73 21.73 21.73 0 21.73 13.77
07-09-28 21.53 21.53 21.53 0 21.53 13.64
Date Open High Low Vol Cls adjCls
07-09-27 21.52 21.52 21.52 0 21.52 13.64
07-09-26 21.42 21.42 21.42 0 21.42 13.57
07-09-25 21.46 21.46 21.46 0 21.46 13.53
07-09-24 21.46 21.46 21.46 0 21.46 13.53
07-09-21 21.51 21.51 21.51 0 21.51 13.56
07-09-20 21.44 21.44 21.44 0 21.44 13.52
07-09-19 21.55 21.55 21.55 0 21.55 13.59
07-09-18 21.45 21.45 21.45 0 21.45 13.52
07-09-17 21.02 21.02 21.02 0 21.02 13.25
Date Open High Low Vol Cls adjCls
07-09-14 21.12 21.12 21.12 0 21.12 13.32
07-09-13 21.14 21.14 21.14 0 21.14 13.33
07-09-12 21.05 21.05 21.05 0 21.05 13.27
07-09-11 21.05 21.05 21.05 0 21.05 13.27
07-09-10 20.86 20.86 20.86 0 20.86 13.15
07-09-07 20.88 20.88 20.88 0 20.88 13.16
07-09-06 21.05 21.05 21.05 0 21.05 13.27
07-09-05 20.99 20.99 20.99 0 20.99 13.23
07-09-04 21.11 21.11 21.11 0 21.11 13.31
Date Open High Low Vol Cls adjCls
07-08-31 20.97 20.97 20.97 0 20.97 13.22
07-08-30 20.79 20.79 20.79 0 20.79 13.11
07-08-29 20.82 20.82 20.82 0 20.82 13.13
07-08-28 20.53 20.53 20.53 0 20.53 12.94
07-08-27 20.83 20.83 20.83 0 20.83 13.13
07-08-24 20.91 20.91 20.91 0 20.91 13.18
07-08-23 20.75 20.75 20.75 0 20.75 13.08
07-08-22 20.76 20.76 20.76 0 20.76 13.09
07-08-21 20.58 20.58 20.58 0 20.58 12.97
Date Open High Low Vol Cls adjCls
07-08-20 20.53 20.53 20.53 0 20.53 12.94
07-08-17 20.54 20.54 20.54 0 20.54 12.95
07-08-16 20.25 20.25 20.25 0 20.25 12.77
07-08-15 20.25 20.25 20.25 0 20.25 12.77
07-08-14 20.46 20.46 20.46 0 20.46 12.90
07-08-13 20.69 20.69 20.69 0 20.69 13.04
07-08-10 20.69 20.69 20.69 0 20.69 13.04
07-08-09 20.76 20.76 20.76 0 20.76 13.09
07-08-08 21.12 21.12 21.12 0 21.12 13.32
Date Open High Low Vol Cls adjCls
07-08-07 20.91 20.91 20.91 0 20.91 13.18
07-08-06 20.84 20.84 20.84 0 20.84 13.14
07-08-03 20.59 20.59 20.59 0 20.59 12.98
07-08-02 20.91 20.91 20.91 0 20.91 13.18
07-08-01 20.83 20.83 20.83 0 20.83 13.13
07-07-31 20.81 20.81 20.81 0 20.81 13.12
07-07-30 20.95 20.95 20.95 0 20.95 13.21
07-07-27 20.80 20.80 20.80 0 20.80 13.11
07-07-26 20.99 20.99 20.99 0 20.99 13.23
Date Open High Low Vol Cls adjCls
07-07-25 21.30 21.30 21.30 0 21.30 13.43
07-07-24 21.27 21.27 21.27 0 21.27 13.41
07-07-23 21.54 21.54 21.54 0 21.54 13.58
07-07-20 21.50 21.50 21.50 0 21.50 13.55
07-07-19 21.65 21.65 21.65 0 21.65 13.65
07-07-18 21.57 21.57 21.57 0 21.57 13.60
07-07-17 21.61 21.61 21.61 0 21.61 13.62
07-07-16 21.62 21.62 21.62 0 21.62 13.63
07-07-13 21.63 21.63 21.63 0 21.63 13.64
Date Open High Low Vol Cls adjCls
07-07-12 21.60 21.60 21.60 0 21.60 13.62
07-07-11 21.37 21.37 21.37 0 21.37 13.47
07-07-10 21.32 21.32 21.32 0 21.32 13.44
07-07-09 21.47 21.47 21.47 0 21.47 13.54
07-07-06 21.44 21.44 21.44 0 21.44 13.52
07-07-05 21.38 21.38 21.38 0 21.38 13.48
07-07-03 21.40 21.40 21.40 0 21.40 13.49
07-07-02 21.36 21.36 21.36 0 21.36 13.47
07-06-29 21.19 21.19 21.19 0 21.19 13.36
Date Open High Low Vol Cls adjCls
07-06-28 21.19 21.19 21.19 0 21.19 13.36
07-06-27 21.17 21.17 21.17 0 21.17 13.35
07-06-26 21.21 21.21 21.21 0 21.21 13.28
07-06-25 21.24 21.24 21.24 0 21.24 13.30
07-06-22 21.30 21.30 21.30 0 21.30 13.34
07-06-21 21.43 21.43 21.43 0 21.43 13.42
07-06-20 21.37 21.37 21.37 0 21.37 13.38
07-06-19 21.54 21.54 21.54 0 21.54 13.49
07-06-18 21.50 21.50 21.50 0 21.50 13.47
Date Open High Low Vol Cls adjCls
07-06-15 21.49 21.49 21.49 0 21.49 13.46
07-06-14 21.34 21.34 21.34 0 21.34 13.37
07-06-13 21.28 21.28 21.28 0 21.28 13.33
07-06-12 21.08 21.08 21.08 0 21.08 13.20
07-06-11 21.26 21.26 21.26 0 21.26 13.31
07-06-08 21.25 21.25 21.25 0 21.25 13.31
07-06-07 21.10 21.10 21.10 0 21.10 13.21
07-06-06 21.38 21.38 21.38 0 21.38 13.39
07-06-05 21.52 21.52 21.52 0 21.52 13.48
Date Open High Low Vol Cls adjCls
07-06-04 21.60 21.60 21.60 0 21.60 13.53
07-06-01 21.54 21.54 21.54 0 21.54 13.49
07-05-31 21.48 21.48 21.48 0 21.48 13.45
07-05-30 21.47 21.47 21.47 0 21.47 13.45
07-05-29 21.38 21.38 21.38 0 21.38 13.39
07-05-25 21.35 21.35 21.35 0 21.35 13.37
07-05-24 21.28 21.28 21.28 0 21.28 13.33
07-05-23 21.42 21.42 21.42 0 21.42 13.42
07-05-22 21.42 21.42 21.42 0 21.42 13.42
Date Open High Low Vol Cls adjCls
07-05-21 21.41 21.41 21.41 0 21.41 13.41
07-05-18 21.38 21.38 21.38 0 21.38 13.39
07-05-17 21.28 21.28 21.28 0 21.28 13.33
07-05-16 21.32 21.32 21.32 0 21.32 13.35
07-05-15 21.22 21.22 21.22 0 21.22 13.29
07-05-14 21.24 21.24 21.24 0 21.24 13.30
07-05-11 21.27 21.27 21.27 0 21.27 13.32
07-05-10 21.16 21.16 21.16 0 21.16 13.25
07-05-09 21.36 21.36 21.36 0 21.36 13.38
Date Open High Low Vol Cls adjCls
07-05-08 21.30 21.30 21.30 0 21.30 13.34
07-05-07 21.35 21.35 21.35 0 21.35 13.37
07-05-04 21.31 21.31 21.31 0 21.31 13.35
07-05-03 21.25 21.25 21.25 0 21.25 13.31
07-05-02 21.23 21.23 21.23 0 21.23 13.30
07-05-01 21.10 21.10 21.10 0 21.10 13.21
07-04-30 21.07 21.07 21.07 0 21.07 13.20
07-04-27 21.17 21.17 21.17 0 21.17 13.26
07-04-26 21.17 21.17 21.17 0 21.17 13.26
Date Open High Low Vol Cls adjCls
07-04-25 21.16 21.16 21.16 0 21.16 13.25
07-04-24 21.02 21.02 21.02 0 21.02 13.16
07-04-23 21.01 21.01 21.01 0 21.01 13.16
07-04-20 21.04 21.04 21.04 0 21.04 13.18
07-04-19 20.90 20.90 20.90 0 20.90 13.09
07-04-18 20.94 20.94 20.94 0 20.94 13.11
07-04-17 20.93 20.93 20.93 0 20.93 13.11
07-04-16 20.89 20.89 20.89 0 20.89 13.08
07-04-13 20.71 20.71 20.71 0 20.71 12.97
Date Open High Low Vol Cls adjCls
07-04-12 20.66 20.66 20.66 0 20.66 12.94
07-04-11 20.57 20.57 20.57 0 20.57 12.88
07-04-10 20.64 20.64 20.64 0 20.64 12.93
07-04-09 20.57 20.57 20.57 0 20.57 12.88
07-04-05 20.59 20.59 20.59 0 20.59 12.90
07-04-04 20.51 20.51 20.51 0 20.51 12.85
07-04-03 20.51 20.51 20.51 0 20.51 12.85
07-04-02 20.38 20.38 20.38 0 20.38 12.76
07-03-30 20.32 20.32 20.32 0 20.32 12.73
Date Open High Low Vol Cls adjCls
07-03-29 20.33 20.33 20.33 0 20.33 12.73
07-03-28 20.28 20.28 20.28 0 20.28 12.70
07-03-27 20.47 20.47 20.47 0 20.47 12.76
07-03-26 20.56 20.56 20.56 0 20.56 12.82
07-03-23 20.57 20.57 20.57 0 20.57 12.83
07-03-22 20.55 20.55 20.55 0 20.55 12.81
07-03-21 20.54 20.54 20.54 0 20.54 12.81
07-03-20 20.31 20.31 20.31 0 20.31 12.66
07-03-19 20.22 20.22 20.22 0 20.22 12.61
Date Open High Low Vol Cls adjCls
07-03-16 20.09 20.09 20.09 0 20.09 12.53
07-03-15 20.13 20.13 20.13 0 20.13 12.55
07-03-14 20.06 20.06 20.06 0 20.06 12.51
07-03-13 20.03 20.03 20.03 0 20.03 12.49
07-03-12 20.27 20.27 20.27 0 20.27 12.64
07-03-09 20.22 20.22 20.22 0 20.22 12.61
07-03-08 20.22 20.22 20.22 0 20.22 12.61
07-03-07 20.12 20.12 20.12 0 20.12 12.55
07-03-06 20.13 20.13 20.13 0 20.13 12.55
Date Open High Low Vol Cls adjCls
07-03-05 19.90 19.90 19.90 0 19.90 12.41
07-03-02 20.06 20.06 20.06 0 20.06 12.51
07-03-01 20.20 20.20 20.20 0 20.20 12.60
07-02-28 20.25 20.25 20.25 0 20.25 12.63
07-02-27 20.23 20.23 20.23 0 20.23 12.61
07-02-26 20.64 20.64 20.64 0 20.64 12.87
07-02-23 20.64 20.64 20.64 0 20.64 12.87
07-02-22 20.65 20.65 20.65 0 20.65 12.88
07-02-21 20.66 20.66 20.66 0 20.66 12.88
Date Open High Low Vol Cls adjCls
07-02-20 20.66 20.66 20.66 0 20.66 12.88
07-02-16 20.62 20.62 20.62 0 20.62 12.86
07-02-15 20.62 20.62 20.62 0 20.62 12.86
07-02-14 20.58 20.58 20.58 0 20.58 12.83
07-02-13 20.41 20.41 20.41 0 20.41 12.73
07-02-12 20.31 20.31 20.31 0 20.31 12.66
07-02-09 20.37 20.37 20.37 0 20.37 12.70
07-02-08 20.47 20.47 20.47 0 20.47 12.76
07-02-07 20.50 20.50 20.50 0 20.50 12.78
Date Open High Low Vol Cls adjCls
07-02-06 20.44 20.44 20.44 0 20.44 12.75
07-02-05 20.40 20.40 20.40 0 20.40 12.72
07-02-02 20.42 20.42 20.42 0 20.42 12.73
07-02-01 20.41 20.41 20.41 0 20.41 12.73
07-01-31 20.31 20.31 20.31 0 20.31 12.66
07-01-30 20.23 20.23 20.23 0 20.23 12.61
07-01-29 20.15 20.15 20.15 0 20.15 12.56
07-01-26 20.17 20.17 20.17 0 20.17 12.58
07-01-25 20.19 20.19 20.19 0 20.19 12.59
Date Open High Low Vol Cls adjCls
07-01-24 20.35 20.35 20.35 0 20.35 12.69
07-01-23 20.22 20.22 20.22 0 20.22 12.61
07-01-22 20.17 20.17 20.17 0 20.17 12.58
07-01-19 20.25 20.25 20.25 0 20.25 12.63
07-01-18 20.20 20.20 20.20 0 20.20 12.60
07-01-17 20.27 20.27 20.27 0 20.27 12.64
07-01-16 20.29 20.29 20.29 0 20.29 12.65
07-01-12 20.26 20.26 20.26 0 20.26 12.63
07-01-11 20.18 20.18 20.18 0 20.18 12.58
Date Open High Low Vol Cls adjCls
07-01-10 20.07 20.07 20.07 0 20.07 12.51
07-01-09 20.05 20.05 20.05 0 20.05 12.50
07-01-08 20.05 20.05 20.05 0 20.05 12.50
07-01-05 20.00 20.00 20.00 0 20.00 12.47
07-01-04 20.12 20.12 20.12 0 20.12 12.55
07-01-03 20.09 20.09 20.09 0 20.09 12.53
06-12-29 20.06 20.06 20.06 0 20.06 12.51
06-12-28 20.10 20.10 20.10 0 20.10 12.53
06-12-27 20.12 20.12 20.12 0 20.12 12.55
Date Open High Low Vol Cls adjCls
06-12-26 20.03 20.03 20.03 0 20.03 12.49
06-12-22 19.97 19.97 19.97 0 19.97 12.45
06-12-21 20.06 20.06 20.06 0 20.06 12.51
06-12-20 20.09 20.09 20.09 0 20.09 12.53
06-12-19 20.08 20.08 20.08 0 20.08 12.52
06-12-18 20.66 20.66 20.66 0 20.66 12.51
06-12-15 20.71 20.71 20.71 0 20.71 12.54
06-12-14 20.70 20.70 20.70 0 20.70 12.53
06-12-13 20.59 20.59 20.59 0 20.59 12.47
Date Open High Low Vol Cls adjCls
06-12-12 20.60 20.60 20.60 0 20.60 12.47
06-12-11 20.62 20.62 20.62 0 20.62 12.48
06-12-08 20.59 20.59 20.59 0 20.59 12.47
06-12-07 20.61 20.61 20.61 0 20.61 12.48
06-12-06 20.65 20.65 20.65 0 20.65 12.50
06-12-05 20.66 20.66 20.66 0 20.66 12.51
06-12-04 20.60 20.60 20.60 0 20.60 12.47
06-12-01 20.44 20.44 20.44 0 20.44 12.37
06-11-30 20.48 20.48 20.48 0 20.48 12.40
Date Open High Low Vol Cls adjCls
06-11-29 20.46 20.46 20.46 0 20.46 12.39
06-11-28 20.31 20.31 20.31 0 20.31 12.30
06-11-27 20.27 20.27 20.27 0 20.27 12.27
06-11-24 20.47 20.47 20.47 0 20.47 12.39
06-11-22 20.50 20.50 20.50 0 20.50 12.41
06-11-21 20.44 20.44 20.44 0 20.44 12.37
06-11-20 20.39 20.39 20.39 0 20.39 12.34
06-11-17 20.36 20.36 20.36 0 20.36 12.33
06-11-16 20.37 20.37 20.37 0 20.37 12.33
Date Open High Low Vol Cls adjCls
06-11-15 20.34 20.34 20.34 0 20.34 12.31
06-11-14 20.29 20.29 20.29 0 20.29 12.28
06-11-13 20.18 20.18 20.18 0 20.18 12.22
06-11-10 20.14 20.14 20.14 0 20.14 12.19
06-11-09 20.10 20.10 20.10 0 20.10 12.17
06-11-08 20.19 20.19 20.19 0 20.19 12.22
06-11-07 20.17 20.17 20.17 0 20.17 12.21
06-11-06 20.11 20.11 20.11 0 20.11 12.18
06-11-03 19.92 19.92 19.92 0 19.92 12.06
Date Open High Low Vol Cls adjCls
06-11-02 19.97 19.97 19.97 0 19.97 12.09
06-11-01 19.98 19.98 19.98 0 19.98 12.10
06-10-31 20.08 20.08 20.08 0 20.08 12.16
06-10-30 20.05 20.05 20.05 0 20.05 12.14
06-10-27 20.04 20.04 20.04 0 20.04 12.13
06-10-26 20.12 20.12 20.12 0 20.12 12.18
06-10-25 19.99 19.99 19.99 0 19.99 12.10
06-10-24 19.94 19.94 19.94 0 19.94 12.07
06-10-23 19.93 19.93 19.93 0 19.93 12.07
Date Open High Low Vol Cls adjCls
06-10-20 19.87 19.87 19.87 0 19.87 12.03
06-10-19 19.84 19.84 19.84 0 19.84 12.01
06-10-18 19.83 19.83 19.83 0 19.83 12.01
06-10-17 19.82 19.82 19.82 0 19.82 12.00
06-10-16 19.88 19.88 19.88 0 19.88 12.04
06-10-13 19.82 19.82 19.82 0 19.82 12.00
06-10-12 19.82 19.82 19.82 0 19.82 12.00
06-10-11 19.69 19.69 19.69 0 19.69 11.92
06-10-10 19.74 19.74 19.74 0 19.74 11.95
Date Open High Low Vol Cls adjCls
06-10-09 19.74 19.74 19.74 0 19.74 11.95
06-10-06 19.72 19.72 19.72 0 19.72 11.94
06-10-05 19.78 19.78 19.78 0 19.78 11.98
06-10-04 19.73 19.73 19.73 0 19.73 11.95
06-10-03 19.55 19.55 19.55 0 19.55 11.84
06-10-02 19.55 19.55 19.55 0 19.55 11.84
06-09-29 19.59 19.59 19.59 0 19.59 11.86
06-09-28 19.62 19.62 19.62 0 19.62 11.88
06-09-27 19.59 19.59 19.59 0 19.59 11.86
Date Open High Low Vol Cls adjCls
06-09-26 19.64 19.64 19.64 0 19.64 11.82
06-09-25 19.58 19.58 19.58 0 19.58 11.79
06-09-22 19.47 19.47 19.47 0 19.47 11.72
06-09-21 19.50 19.50 19.50 0 19.50 11.74
06-09-20 19.56 19.56 19.56 0 19.56 11.78
06-09-19 19.48 19.48 19.48 0 19.48 11.73
06-09-18 19.52 19.52 19.52 0 19.52 11.75
06-09-15 19.51 19.51 19.51 0 19.51 11.75
06-09-14 19.48 19.48 19.48 0 19.48 11.73
Date Open High Low Vol Cls adjCls
06-09-13 19.50 19.50 19.50 0 19.50 11.74
06-09-12 19.45 19.45 19.45 0 19.45 11.71
06-09-11 19.28 19.28 19.28 0 19.28 11.61
06-09-08 19.28 19.28 19.28 0 19.28 11.61
06-09-07 19.25 19.25 19.25 0 19.25 11.59
06-09-06 19.31 19.31 19.31 0 19.31 11.63
06-09-05 19.47 19.47 19.47 0 19.47 11.72
06-09-01 19.44 19.44 19.44 0 19.44 11.70
06-08-31 19.37 19.37 19.37 0 19.37 11.66
Date Open High Low Vol Cls adjCls
06-08-30 19.37 19.37 19.37 0 19.37 11.66
06-08-29 19.32 19.32 19.32 0 19.32 11.63
06-08-28 19.27 19.27 19.27 0 19.27 11.60
06-08-25 19.20 19.20 19.20 0 19.20 11.56
06-08-24 19.20 19.20 19.20 0 19.20 11.56
06-08-23 19.20 19.20 19.20 0 19.20 11.56
06-08-22 19.26 19.26 19.26 0 19.26 11.60
06-08-21 19.27 19.27 19.27 0 19.27 11.60
06-08-18 19.31 19.31 19.31 0 19.31 11.63
Date Open High Low Vol Cls adjCls
06-08-17 19.28 19.28 19.28 0 19.28 11.61
06-08-16 19.26 19.26 19.26 0 19.26 11.60
06-08-15 19.12 19.12 19.12 0 19.12 11.51
06-08-14 18.89 18.89 18.89 0 18.89 11.37
06-08-11 18.87 18.87 18.87 0 18.87 11.36
06-08-10 18.93 18.93 18.93 0 18.93 11.40
06-08-09 18.88 18.88 18.88 0 18.88 11.37
06-08-08 18.91 18.91 18.91 0 18.91 11.38
06-08-07 18.94 18.94 18.94 0 18.94 11.40
Date Open High Low Vol Cls adjCls
06-08-04 18.99 18.99 18.99 0 18.99 11.43
06-08-03 18.98 18.98 18.98 0 18.98 11.43
06-08-02 18.97 18.97 18.97 0 18.97 11.42
06-08-01 18.88 18.88 18.88 0 18.88 11.37
06-07-31 18.95 18.95 18.95 0 18.95 11.41
06-07-28 18.95 18.95 18.95 0 18.95 11.41
06-07-27 18.78 18.78 18.78 0 18.78 11.31
06-07-26 18.78 18.78 18.78 0 18.78 11.31
06-07-25 18.82 18.82 18.82 0 18.82 11.33
Date Open High Low Vol Cls adjCls
06-07-24 18.75 18.75 18.75 0 18.75 11.29
06-07-21 18.54 18.54 18.54 0 18.54 11.16
06-07-20 18.64 18.64 18.64 0 18.64 11.22
06-07-19 18.75 18.75 18.75 0 18.75 11.29
06-07-18 18.47 18.47 18.47 0 18.47 11.12
06-07-17 18.48 18.48 18.48 0 18.48 11.13
06-07-14 18.55 18.55 18.55 0 18.55 11.17
06-07-13 18.61 18.61 18.61 0 18.61 11.20
06-07-12 18.80 18.80 18.80 0 18.80 11.32
Date Open High Low Vol Cls adjCls
06-07-11 18.95 18.95 18.95 0 18.95 11.41
06-07-10 18.87 18.87 18.87 0 18.87 11.36
06-07-07 18.85 18.85 18.85 0 18.85 11.35
06-07-06 18.92 18.92 18.92 0 18.92 11.39
06-07-05 18.88 18.88 18.88 0 18.88 11.37
06-07-03 19.05 19.05 19.05 0 19.05 11.47
06-06-30 18.94 18.94 18.94 0 18.94 11.40
06-06-29 18.88 18.88 18.88 0 18.88 11.37
06-06-28 18.54 18.54 18.54 0 18.54 11.16
Date Open High Low Vol Cls adjCls
06-06-27 18.61 18.61 18.61 0 18.61 11.13
06-06-26 18.75 18.75 18.75 0 18.75 11.22
06-06-23 18.70 18.70 18.70 0 18.70 11.19
06-06-22 18.71 18.71 18.71 0 18.71 11.19
06-06-21 18.78 18.78 18.78 0 18.78 11.23
06-06-20 18.63 18.63 18.63 0 18.63 11.14
06-06-19 18.63 18.63 18.63 0 18.63 11.14
06-06-16 18.75 18.75 18.75 0 18.75 11.22
06-06-15 18.82 18.82 18.82 0 18.82 11.26
Date Open High Low Vol Cls adjCls
06-06-14 18.52 18.52 18.52 0 18.52 11.08
06-06-13 18.47 18.47 18.47 0 18.47 11.05
06-06-12 18.64 18.64 18.64 0 18.64 11.15
06-06-09 18.84 18.84 18.84 0 18.84 11.27
06-06-08 18.88 18.88 18.88 0 18.88 11.29
06-06-07 18.93 18.93 18.93 0 18.93 11.32
06-06-06 19.03 19.03 19.03 0 19.03 11.38
06-06-05 19.10 19.10 19.10 0 19.10 11.42
06-06-02 19.35 19.35 19.35 0 19.35 11.57
Date Open High Low Vol Cls adjCls
06-06-01 19.28 19.28 19.28 0 19.28 11.53
06-05-31 19.13 19.13 19.13 0 19.13 11.44
06-05-30 19.02 19.02 19.02 0 19.02 11.38
06-05-26 19.25 19.25 19.25 0 19.25 11.51
06-05-25 19.15 19.15 19.15 0 19.15 11.45
06-05-24 18.97 18.97 18.97 0 18.97 11.35
06-05-23 18.98 18.98 18.98 0 18.98 11.35
06-05-22 18.99 18.99 18.99 0 18.99 11.36
06-05-19 19.13 19.13 19.13 0 19.13 11.44
Date Open High Low Vol Cls adjCls
06-05-18 19.08 19.08 19.08 0 19.08 11.41
06-05-17 19.15 19.15 19.15 0 19.15 11.45
06-05-16 19.41 19.41 19.41 0 19.41 11.61
06-05-15 19.42 19.42 19.42 0 19.42 11.62
06-05-12 19.43 19.43 19.43 0 19.43 11.62
06-05-11 19.60 19.60 19.60 0 19.60 11.72
06-05-10 19.79 19.79 19.79 0 19.79 11.84
06-05-09 19.82 19.82 19.82 0 19.82 11.86
06-05-08 19.81 19.81 19.81 0 19.81 11.85
Date Open High Low Vol Cls adjCls
06-05-05 19.82 19.82 19.82 0 19.82 11.86
06-05-04 19.67 19.67 19.67 0 19.67 11.77
06-05-03 19.60 19.60 19.60 0 19.60 11.72
06-05-02 19.64 19.64 19.64 0 19.64 11.75
06-05-01 19.53 19.53 19.53 0 19.53 11.68
06-04-28 19.57 19.57 19.57 0 19.57 11.71
06-04-27 19.57 19.57 19.57 0 19.57 11.71
06-04-26 19.54 19.54 19.54 0 19.54 11.69
06-04-25 19.50 19.50 19.50 0 19.50 11.66
Date Open High Low Vol Cls adjCls
06-04-24 19.58 19.58 19.58 0 19.58 11.71
06-04-21 19.62 19.62 19.62 0 19.62 11.74
06-04-20 19.59 19.59 19.59 0 19.59 11.72
06-04-19 19.57 19.57 19.57 0 19.57 11.71
06-04-18 19.50 19.50 19.50 0 19.50 11.66
06-04-17 19.28 19.28 19.28 0 19.28 11.53
06-04-13 19.28 19.28 19.28 0 19.28 11.53
06-04-12 19.27 19.27 19.27 0 19.27 11.53
06-04-11 19.26 19.26 19.26 0 19.26 11.52
Date Open High Low Vol Cls adjCls
06-04-10 19.36 19.36 19.36 0 19.36 11.58
06-04-07 19.34 19.34 19.34 0 19.34 11.57
06-04-06 19.50 19.50 19.50 0 19.50 11.66
06-04-05 19.52 19.52 19.52 0 19.52 11.68
06-04-04 19.46 19.46 19.46 0 19.46 11.64
06-04-03 19.38 19.38 19.38 0 19.38 11.59
06-03-31 19.35 19.35 19.35 0 19.35 11.57
06-03-30 19.39 19.39 19.39 0 19.39 11.60
06-03-29 19.37 19.37 19.37 0 19.37 11.59
Date Open High Low Vol Cls adjCls
06-03-28 19.35 19.35 19.35 0 19.35 11.52
06-03-27 19.45 19.45 19.45 0 19.45 11.58
06-03-24 19.47 19.47 19.47 0 19.47 11.59
06-03-23 19.42 19.42 19.42 0 19.42 11.56
06-03-22 19.47 19.47 19.47 0 19.47 11.59
06-03-21 19.40 19.40 19.40 0 19.40 11.55
06-03-20 19.52 19.52 19.52 0 19.52 11.62
06-03-17 19.51 19.51 19.51 0 19.51 11.62
06-03-16 19.48 19.48 19.48 0 19.48 11.60
Date Open High Low Vol Cls adjCls
06-03-15 19.44 19.44 19.44 0 19.44 11.57
06-03-14 19.39 19.39 19.39 0 19.39 11.54
06-03-13 19.22 19.22 19.22 0 19.22 11.44
06-03-10 19.19 19.19 19.19 0 19.19 11.43
06-03-09 19.10 19.10 19.10 0 19.10 11.37
06-03-08 19.15 19.15 19.15 0 19.15 11.40
06-03-07 19.14 19.14 19.14 0 19.14 11.40
06-03-06 19.22 19.22 19.22 0 19.22 11.44
06-03-03 19.32 19.32 19.32 0 19.32 11.50
Date Open High Low Vol Cls adjCls
06-03-02 19.35 19.35 19.35 0 19.35 11.52
06-03-01 19.37 19.37 19.37 0 19.37 11.53
06-02-28 19.25 19.25 19.25 0 19.25 11.46
06-02-27 19.36 19.36 19.36 0 19.36 11.53
06-02-24 19.29 19.29 19.29 0 19.29 11.48
06-02-23 19.27 19.27 19.27 0 19.27 11.47
06-02-22 19.30 19.30 19.30 0 19.30 11.49
06-02-21 19.20 19.20 19.20 0 19.20 11.43
06-02-17 19.21 19.21 19.21 0 19.21 11.44
Date Open High Low Vol Cls adjCls
06-02-16 19.25 19.25 19.25 0 19.25 11.46
06-02-15 19.14 19.14 19.14 0 19.14 11.40
06-02-14 19.11 19.11 19.11 0 19.11 11.38
06-02-13 19.00 19.00 19.00 0 19.00 11.31
06-02-10 19.07 19.07 19.07 0 19.07 11.35
06-02-09 19.06 19.06 19.06 0 19.06 11.35
06-02-08 19.06 19.06 19.06 0 19.06 11.35
06-02-07 19.00 19.00 19.00 0 19.00 11.31
06-02-06 19.13 19.13 19.13 0 19.13 11.39
Date Open High Low Vol Cls adjCls
06-02-03 19.11 19.11 19.11 0 19.11 11.38
06-02-02 19.16 19.16 19.16 0 19.16 11.41
06-02-01 19.27 19.27 19.27 0 19.27 11.47
06-01-31 19.25 19.25 19.25 0 19.25 11.46
06-01-30 19.27 19.27 19.27 0 19.27 11.47
06-01-27 19.28 19.28 19.28 0 19.28 11.48
06-01-26 19.18 19.18 19.18 0 19.18 11.42
06-01-25 19.06 19.06 19.06 0 19.06 11.35
06-01-24 19.09 19.09 19.09 0 19.09 11.37
Date Open High Low Vol Cls adjCls
06-01-23 19.03 19.03 19.03 0 19.03 11.33
06-01-20 18.96 18.96 18.96 0 18.96 11.29
06-01-19 19.16 19.16 19.16 0 19.16 11.41
06-01-18 19.07 19.07 19.07 0 19.07 11.35
06-01-17 19.14 19.14 19.14 0 19.14 11.40
06-01-13 19.22 19.22 19.22 0 19.22 11.44
06-01-12 19.20 19.20 19.20 0 19.20 11.43
06-01-11 19.28 19.28 19.28 0 19.28 11.48
06-01-10 19.23 19.23 19.23 0 19.23 11.45
Date Open High Low Vol Cls adjCls
06-01-09 19.26 19.26 19.26 0 19.26 11.47
06-01-06 19.22 19.22 19.22 0 19.22 11.44
06-01-05 19.08 19.08 19.08 0 19.08 11.36
06-01-04 19.08 19.08 19.08 0 19.08 11.36
06-01-03 19.00 19.00 19.00 0 19.00 11.31
05-12-30 18.77 18.77 18.77 0 18.77 11.18
05-12-29 18.83 18.83 18.83 0 18.83 11.21
05-12-28 18.86 18.86 18.86 0 18.86 11.23
05-12-27 18.82 18.82 18.82 0 18.82 11.20
Date Open High Low Vol Cls adjCls
05-12-23 18.94 18.94 18.94 0 18.94 11.28
05-12-22 18.90 18.90 18.90 0 18.90 11.25
05-12-21 18.83 18.83 18.83 0 18.83 11.21
05-12-20 18.78 18.78 18.78 0 18.78 11.18
05-12-19 18.78 18.78 18.78 0 18.78 11.18
05-12-16 18.89 18.89 18.89 0 18.89 11.25
05-12-15 18.90 18.90 18.90 0 18.90 11.25
05-12-14 18.94 18.94 18.94 0 18.94 11.28
05-12-13 18.89 18.89 18.89 0 18.89 11.25
Date Open High Low Vol Cls adjCls
05-12-12 19.18 19.18 19.18 0 19.18 11.22
05-12-09 19.16 19.16 19.16 0 19.16 11.21
05-12-08 19.13 19.13 19.13 0 19.13 11.19
05-12-07 19.12 19.12 19.12 0 19.12 11.18
05-12-06 19.18 19.18 19.18 0 19.18 11.22
05-12-05 19.12 19.12 19.12 0 19.12 11.18
05-12-02 19.15 19.15 19.15 0 19.15 11.20
05-12-01 19.12 19.12 19.12 0 19.12 11.18
05-11-30 18.95 18.95 18.95 0 18.95 11.08
Date Open High Low Vol Cls adjCls
05-11-29 19.01 19.01 19.01 0 19.01 11.12
05-11-28 19.01 19.01 19.01 0 19.01 11.12
05-11-25 19.11 19.11 19.11 0 19.11 11.18
05-11-23 19.10 19.10 19.10 0 19.10 11.17
05-11-22 19.05 19.05 19.05 0 19.05 11.14
05-11-21 18.99 18.99 18.99 0 18.99 11.11
05-11-18 18.91 18.91 18.91 0 18.91 11.06
05-11-17 18.86 18.86 18.86 0 18.86 11.03
05-11-16 18.70 18.70 18.70 0 18.70 10.94
Date Open High Low Vol Cls adjCls
05-11-15 18.68 18.68 18.68 0 18.68 10.92
05-11-14 18.73 18.73 18.73 0 18.73 10.95
05-11-11 18.75 18.75 18.75 0 18.75 10.97
05-11-10 18.71 18.71 18.71 0 18.71 10.94
05-11-09 18.58 18.58 18.58 0 18.58 10.87
05-11-08 18.60 18.60 18.60 0 18.60 10.88
05-11-07 18.63 18.63 18.63 0 18.63 10.90
05-11-04 18.59 18.59 18.59 0 18.59 10.87
05-11-03 18.61 18.61 18.61 0 18.61 10.88
Date Open High Low Vol Cls adjCls
05-11-02 18.56 18.56 18.56 0 18.56 10.85
05-11-01 18.41 18.41 18.41 0 18.41 10.77
05-10-31 18.44 18.44 18.44 0 18.44 10.78
05-10-28 18.31 18.31 18.31 0 18.31 10.71
05-10-27 18.14 18.14 18.14 0 18.14 10.61
05-10-26 18.26 18.26 18.26 0 18.26 10.68
05-10-25 18.33 18.33 18.33 0 18.33 10.72
05-10-24 18.37 18.37 18.37 0 18.37 10.74
05-10-21 18.17 18.17 18.17 0 18.17 10.63
Date Open High Low Vol Cls adjCls
05-10-20 18.12 18.12 18.12 0 18.12 10.60
05-10-19 18.28 18.28 18.28 0 18.28 10.69
05-10-18 18.12 18.12 18.12 0 18.12 10.60
05-10-17 18.23 18.23 18.23 0 18.23 10.66
05-10-14 18.20 18.20 18.20 0 18.20 10.64
05-10-13 18.08 18.08 18.08 0 18.08 10.57
05-10-12 18.13 18.13 18.13 0 18.13 10.60
05-10-11 18.24 18.24 18.24 0 18.24 10.67
05-10-10 18.28 18.28 18.28 0 18.28 10.69
Date Open High Low Vol Cls adjCls
05-10-07 18.35 18.35 18.35 0 18.35 10.73
05-10-06 18.32 18.32 18.32 0 18.32 10.71
05-10-05 18.38 18.38 18.38 0 18.38 10.75
05-10-04 18.55 18.55 18.55 0 18.55 10.85
05-10-03 18.64 18.64 18.64 0 18.64 10.90
05-09-30 18.68 18.68 18.68 0 18.68 10.92
05-09-29 18.65 18.65 18.65 0 18.65 10.91
05-09-28 18.55 18.55 18.55 0 18.55 10.85
05-09-27 18.59 18.59 18.59 0 18.59 10.83
Date Open High Low Vol Cls adjCls
05-09-26 18.60 18.60 18.60 0 18.60 10.84
05-09-23 18.59 18.59 18.59 0 18.59 10.83
05-09-22 18.58 18.58 18.58 0 18.58 10.83
05-09-21 18.54 18.54 18.54 0 18.54 10.80
05-09-20 18.65 18.65 18.65 0 18.65 10.87
05-09-19 18.73 18.73 18.73 0 18.73 10.91
05-09-16 18.79 18.79 18.79 0 18.79 10.95
05-09-15 18.72 18.72 18.72 0 18.72 10.91
05-09-14 18.73 18.73 18.73 0 18.73 10.91
Date Open High Low Vol Cls adjCls
05-09-13 18.79 18.79 18.79 0 18.79 10.95
05-09-12 18.88 18.88 18.88 0 18.88 11.00
05-09-09 18.88 18.88 18.88 0 18.88 11.00
05-09-08 18.78 18.78 18.78 0 18.78 10.94
05-09-07 18.83 18.83 18.83 0 18.83 10.97
05-09-06 18.82 18.82 18.82 0 18.82 10.96
05-09-02 18.67 18.67 18.67 0 18.67 10.88
05-09-01 18.69 18.69 18.69 0 18.69 10.89
05-08-31 18.64 18.64 18.64 0 18.64 10.86
Date Open High Low Vol Cls adjCls
05-08-30 18.48 18.48 18.48 0 18.48 10.77
05-08-29 18.51 18.51 18.51 0 18.51 10.78
05-08-26 18.45 18.45 18.45 0 18.45 10.75
05-08-25 18.52 18.52 18.52 0 18.52 10.79
05-08-24 18.49 18.49 18.49 0 18.49 10.77
05-08-23 18.56 18.56 18.56 0 18.56 10.81
05-08-22 18.60 18.60 18.60 0 18.60 10.84
05-08-19 18.56 18.56 18.56 0 18.56 10.81
05-08-18 18.54 18.54 18.54 0 18.54 10.80
Date Open High Low Vol Cls adjCls
05-08-17 18.58 18.58 18.58 0 18.58 10.83
05-08-16 18.57 18.57 18.57 0 18.57 10.82
05-08-15 18.72 18.72 18.72 0 18.72 10.91
05-08-12 18.70 18.70 18.70 0 18.70 10.89
05-08-11 18.76 18.76 18.76 0 18.76 10.93
05-08-10 18.66 18.66 18.66 0 18.66 10.87
05-08-09 18.64 18.64 18.64 0 18.64 10.86
05-08-08 18.54 18.54 18.54 0 18.54 10.80
05-08-05 18.57 18.57 18.57 0 18.57 10.82
Date Open High Low Vol Cls adjCls
05-08-04 18.69 18.69 18.69 0 18.69 10.89
05-08-03 18.79 18.79 18.79 0 18.79 10.95
05-08-02 18.77 18.77 18.77 0 18.77 10.94
05-08-01 18.67 18.67 18.67 0 18.67 10.88
05-07-29 18.63 18.63 18.63 0 18.63 10.85
05-07-28 18.72 18.72 18.72 0 18.72 10.91
05-07-27 18.61 18.61 18.61 0 18.61 10.84
05-07-26 18.53 18.53 18.53 0 18.53 10.80
05-07-25 18.51 18.51 18.51 0 18.51 10.78
Date Open High Low Vol Cls adjCls
05-07-22 18.56 18.56 18.56 0 18.56 10.81
05-07-21 18.50 18.50 18.50 0 18.50 10.78
05-07-20 18.57 18.57 18.57 0 18.57 10.82
05-07-19 18.51 18.51 18.51 0 18.51 10.78
05-07-18 18.42 18.42 18.42 0 18.42 10.73
05-07-15 18.46 18.46 18.46 0 18.46 10.76
05-07-14 18.46 18.46 18.46 0 18.46 10.76
05-07-13 18.43 18.43 18.43 0 18.43 10.74
05-07-12 18.44 18.44 18.44 0 18.44 10.74
Date Open High Low Vol Cls adjCls
05-07-11 18.41 18.41 18.41 0 18.41 10.73
05-07-08 18.32 18.32 18.32 0 18.32 10.67
05-07-07 18.16 18.16 18.16 0 18.16 10.58
05-07-06 18.14 18.14 18.14 0 18.14 10.57
05-07-05 18.21 18.21 18.21 0 18.21 10.61
05-07-01 18.12 18.12 18.12 0 18.12 10.56
05-06-30 18.10 18.10 18.10 0 18.10 10.55
05-06-29 18.17 18.17 18.17 0 18.17 10.59
05-06-28 18.18 18.18 18.18 0 18.18 10.59
Date Open High Low Vol Cls adjCls
05-06-27 18.17 18.17 18.17 0 18.17 10.53
05-06-24 18.17 18.17 18.17 0 18.17 10.53
05-06-23 18.23 18.23 18.23 0 18.23 10.56
05-06-22 18.36 18.36 18.36 0 18.36 10.64
05-06-21 18.33 18.33 18.33 0 18.33 10.62
05-06-20 18.34 18.34 18.34 0 18.34 10.63
05-06-17 18.37 18.37 18.37 0 18.37 10.64
05-06-16 18.30 18.30 18.30 0 18.30 10.60
05-06-15 18.23 18.23 18.23 0 18.23 10.56
Date Open High Low Vol Cls adjCls
05-06-14 18.20 18.20 18.20 0 18.20 10.55
05-06-13 18.17 18.17 18.17 0 18.17 10.53
05-06-10 18.16 18.16 18.16 0 18.16 10.52
05-06-09 18.21 18.21 18.21 0 18.21 10.55
05-06-08 18.15 18.15 18.15 0 18.15 10.52
05-06-07 18.18 18.18 18.18 0 18.18 10.53
05-06-06 18.16 18.16 18.16 0 18.16 10.52
05-06-03 18.13 18.13 18.13 0 18.13 10.50
05-06-02 18.20 18.20 18.20 0 18.20 10.55
Date Open High Low Vol Cls adjCls
05-06-01 18.16 18.16 18.16 0 18.16 10.52
05-05-31 18.04 18.04 18.04 0 18.04 10.45
05-05-27 18.08 18.08 18.08 0 18.08 10.48
05-05-26 18.05 18.05 18.05 0 18.05 10.46
05-05-25 17.97 17.97 17.97 0 17.97 10.41
05-05-24 18.02 18.02 18.02 0 18.02 10.44
05-05-23 18.01 18.01 18.01 0 18.01 10.44
05-05-20 17.94 17.94 17.94 0 17.94 10.39
05-05-19 17.96 17.96 17.96 0 17.96 10.41
Date Open High Low Vol Cls adjCls
05-05-18 17.91 17.91 17.91 0 17.91 10.38
05-05-17 17.77 17.77 17.77 0 17.77 10.30
05-05-16 17.70 17.70 17.70 0 17.70 10.26
05-05-13 17.61 17.61 17.61 0 17.61 10.20
05-05-12 17.66 17.66 17.66 0 17.66 10.23
05-05-11 17.78 17.78 17.78 0 17.78 10.30
05-05-10 17.73 17.73 17.73 0 17.73 10.27
05-05-09 17.85 17.85 17.85 0 17.85 10.34
05-05-06 17.78 17.78 17.78 0 17.78 10.30
Date Open High Low Vol Cls adjCls
05-05-05 17.79 17.79 17.79 0 17.79 10.31
05-05-04 17.79 17.79 17.79 0 17.79 10.31
05-05-03 17.63 17.63 17.63 0 17.63 10.21
05-05-02 17.64 17.64 17.64 0 17.64 10.22
05-04-29 17.60 17.60 17.60 0 17.60 10.20
05-04-28 17.48 17.48 17.48 0 17.48 10.13
05-04-27 17.58 17.58 17.58 0 17.58 10.19
05-04-26 17.57 17.57 17.57 0 17.57 10.18
05-04-25 17.69 17.69 17.69 0 17.69 10.25
Date Open High Low Vol Cls adjCls
05-04-22 17.60 17.60 17.60 0 17.60 10.20
05-04-21 17.66 17.66 17.66 0 17.66 10.23
05-04-20 17.46 17.46 17.46 0 17.46 10.12
05-04-19 17.59 17.59 17.59 0 17.59 10.19
05-04-18 17.47 17.47 17.47 0 17.47 10.12
05-04-15 17.45 17.45 17.45 0 17.45 10.11
05-04-14 17.62 17.62 17.62 0 17.62 10.21
05-04-13 17.76 17.76 17.76 0 17.76 10.29
05-04-12 17.90 17.90 17.90 0 17.90 10.37
Date Open High Low Vol Cls adjCls
05-04-11 17.85 17.85 17.85 0 17.85 10.34
05-04-08 17.84 17.84 17.84 0 17.84 10.34
05-04-07 17.94 17.94 17.94 0 17.94 10.39
05-04-06 17.85 17.85 17.85 0 17.85 10.34
05-04-05 17.81 17.81 17.81 0 17.81 10.32
05-04-04 17.75 17.75 17.75 0 17.75 10.28
05-04-01 17.75 17.75 17.75 0 17.75 10.28
05-03-31 17.82 17.82 17.82 0 17.82 10.33
05-03-30 17.80 17.80 17.80 0 17.80 10.31
Date Open High Low Vol Cls adjCls
05-03-29 17.65 17.65 17.65 0 17.65 10.23
05-03-28 17.82 17.82 17.82 0 17.82 10.28
05-03-24 17.82 17.82 17.82 0 17.82 10.28
05-03-23 17.82 17.82 17.82 0 17.82 10.28
05-03-22 17.90 17.90 17.90 0 17.90 10.33
05-03-21 18.00 18.00 18.00 0 18.00 10.39
05-03-18 18.07 18.07 18.07 0 18.07 10.43
05-03-17 18.09 18.09 18.09 0 18.09 10.44
05-03-16 18.06 18.06 18.06 0 18.06 10.42
Date Open High Low Vol Cls adjCls
05-03-15 18.14 18.14 18.14 0 18.14 10.47
05-03-14 18.21 18.21 18.21 0 18.21 10.51
05-03-11 18.18 18.18 18.18 0 18.18 10.49
05-03-10 18.23 18.23 18.23 0 18.23 10.52
05-03-09 18.22 18.22 18.22 0 18.22 10.52
05-03-08 18.35 18.35 18.35 0 18.35 10.59
05-03-07 18.40 18.40 18.40 0 18.40 10.62
05-03-04 18.40 18.40 18.40 0 18.40 10.62
05-03-03 18.24 18.24 18.24 0 18.24 10.53
Date Open High Low Vol Cls adjCls
05-03-02 18.23 18.23 18.23 0 18.23 10.52
05-03-01 18.24 18.24 18.24 0 18.24 10.53
05-02-28 18.19 18.19 18.19 0 18.19 10.50
05-02-25 18.27 18.27 18.27 0 18.27 10.54
05-02-24 18.15 18.15 18.15 0 18.15 10.47
05-02-23 18.06 18.06 18.06 0 18.06 10.42
05-02-22 18.01 18.01 18.01 0 18.01 10.39
05-02-18 18.16 18.16 18.16 0 18.16 10.48
05-02-17 18.16 18.16 18.16 0 18.16 10.48
Date Open High Low Vol Cls adjCls
05-02-16 18.23 18.23 18.23 0 18.23 10.52
05-02-15 18.23 18.23 18.23 0 18.23 10.52
05-02-14 18.21 18.21 18.21 0 18.21 10.51
05-02-11 18.19 18.19 18.19 0 18.19 10.50
05-02-10 18.08 18.08 18.08 0 18.08 10.43
05-02-09 18.02 18.02 18.02 0 18.02 10.40
05-02-08 18.13 18.13 18.13 0 18.13 10.46
05-02-07 18.11 18.11 18.11 0 18.11 10.45
05-02-04 18.14 18.14 18.14 0 18.14 10.47
Date Open High Low Vol Cls adjCls
05-02-03 17.99 17.99 17.99 0 17.99 10.38
05-02-02 18.03 18.03 18.03 0 18.03 10.41
05-02-01 17.99 17.99 17.99 0 17.99 10.38
05-01-31 17.93 17.93 17.93 0 17.93 10.35
05-01-28 17.81 17.81 17.81 0 17.81 10.28
05-01-27 17.83 17.83 17.83 0 17.83 10.29
05-01-26 17.83 17.83 17.83 0 17.83 10.29
05-01-25 17.75 17.75 17.75 0 17.75 10.24
05-01-24 17.71 17.71 17.71 0 17.71 10.22
Date Open High Low Vol Cls adjCls
05-01-21 17.76 17.76 17.76 0 17.76 10.25
05-01-20 17.79 17.79 17.79 0 17.79 10.27
05-01-19 17.91 17.91 17.91 0 17.91 10.34
05-01-18 18.02 18.02 18.02 0 18.02 10.40
05-01-14 17.92 17.92 17.92 0 17.92 10.34
05-01-13 17.86 17.86 17.86 0 17.86 10.31
05-01-12 17.92 17.92 17.92 0 17.92 10.34
05-01-11 17.87 17.87 17.87 0 17.87 10.31
05-01-10 17.93 17.93 17.93 0 17.93 10.35
Date Open High Low Vol Cls adjCls
05-01-07 17.88 17.88 17.88 0 17.88 10.32
05-01-06 17.89 17.89 17.89 0 17.89 10.32
05-01-05 17.86 17.86 17.86 0 17.86 10.31
05-01-04 17.91 17.91 17.91 0 17.91 10.34
05-01-03 18.08 18.08 18.08 0 18.08 10.43
04-12-31 18.19 18.19 18.19 0 18.19 10.50
04-12-30 18.20 18.20 18.20 0 18.20 10.50
04-12-29 18.19 18.19 18.19 0 18.19 10.50
04-12-28 18.20 18.20 18.20 0 18.20 10.50
Date Open High Low Vol Cls adjCls
04-12-27 18.11 18.11 18.11 0 18.11 10.45
04-12-23 18.14 18.14 18.14 0 18.14 10.47
04-12-22 18.11 18.11 18.11 0 18.11 10.45
04-12-21 18.08 18.08 18.08 0 18.08 10.43
04-12-20 17.97 17.97 17.97 0 17.97 10.37
04-12-17 17.94 17.94 17.94 0 17.94 10.35
04-12-16 17.99 17.99 17.99 0 17.99 10.38
04-12-15 18.06 18.06 18.06 0 18.06 10.42
04-12-14 17.99 17.99 17.99 0 17.99 10.38
Date Open High Low Vol Cls adjCls
04-12-13 18.08 18.08 18.08 0 18.08 10.35
04-12-10 17.96 17.96 17.96 0 17.96 10.29
04-12-09 17.96 17.96 17.96 0 17.96 10.29
04-12-08 17.92 17.92 17.92 0 17.92 10.26
04-12-07 17.88 17.88 17.88 0 17.88 10.24
04-12-06 18.02 18.02 18.02 0 18.02 10.32
04-12-03 18.05 18.05 18.05 0 18.05 10.34
04-12-02 18.00 18.00 18.00 0 18.00 10.31
04-12-01 18.03 18.03 18.03 0 18.03 10.33
Date Open High Low Vol Cls adjCls
04-11-30 17.88 17.88 17.88 0 17.88 10.24
04-11-29 17.93 17.93 17.93 0 17.93 10.27
04-11-26 17.94 17.94 17.94 0 17.94 10.27
04-11-24 17.92 17.92 17.92 0 17.92 10.26
04-11-23 17.85 17.85 17.85 0 17.85 10.22
04-11-22 17.83 17.83 17.83 0 17.83 10.21
04-11-19 17.77 17.77 17.77 0 17.77 10.18
04-11-18 17.89 17.89 17.89 0 17.89 10.24
04-11-17 17.88 17.88 17.88 0 17.88 10.24
Date Open High Low Vol Cls adjCls
04-11-16 17.78 17.78 17.78 0 17.78 10.18
04-11-15 17.86 17.86 17.86 0 17.86 10.23
04-11-12 17.86 17.86 17.86 0 17.86 10.23
04-11-11 17.73 17.73 17.73 0 17.73 10.15
04-11-10 17.63 17.63 17.63 0 17.63 10.10
04-11-09 17.63 17.63 17.63 0 17.63 10.10
04-11-08 17.61 17.61 17.61 0 17.61 10.08
04-11-05 17.65 17.65 17.65 0 17.65 10.11
04-11-04 17.61 17.61 17.61 0 17.61 10.08
Date Open High Low Vol Cls adjCls
04-11-03 17.42 17.42 17.42 0 17.42 9.98
04-11-02 17.27 17.27 17.27 0 17.27 9.89
04-11-01 17.24 17.24 17.24 0 17.24 9.87
04-10-29 17.22 17.22 17.22 0 17.22 9.86
04-10-28 17.19 17.19 17.19 0 17.19 9.84
04-10-27 17.17 17.17 17.17 0 17.17 9.83
04-10-26 17.05 17.05 17.05 0 17.05 9.76
04-10-25 16.90 16.90 16.90 0 16.90 9.68
04-10-22 16.88 16.88 16.88 0 16.88 9.67
Date Open High Low Vol Cls adjCls
04-10-21 16.97 16.97 16.97 0 16.97 9.72
04-10-20 16.90 16.90 16.90 0 16.90 9.68
04-10-19 16.86 16.86 16.86 0 16.86 9.66
04-10-18 16.97 16.97 16.97 0 16.97 9.72
04-10-15 16.93 16.93 16.93 0 16.93 9.70
04-10-14 16.88 16.88 16.88 0 16.88 9.67
04-10-13 16.96 16.96 16.96 0 16.96 9.71
04-10-12 17.04 17.04 17.04 0 17.04 9.76
04-10-11 17.10 17.10 17.10 0 17.10 9.79
Date Open High Low Vol Cls adjCls
04-10-08 17.09 17.09 17.09 0 17.09 9.79
04-10-07 17.13 17.13 17.13 0 17.13 9.81
04-10-06 17.24 17.24 17.24 0 17.24 9.87
04-10-05 17.16 17.16 17.16 0 17.16 9.83
04-10-04 17.17 17.17 17.17 0 17.17 9.83
04-10-01 17.13 17.13 17.13 0 17.13 9.81
04-09-30 16.97 16.97 16.97 0 16.97 9.72
04-09-29 16.93 16.93 16.93 0 16.93 9.70
04-09-28 16.89 16.89 16.89 0 16.89 9.67
Date Open High Low Vol Cls adjCls
04-09-27 16.88 16.88 16.88 0 16.88 9.62
04-09-24 16.95 16.95 16.95 0 16.95 9.66
04-09-23 16.93 16.93 16.93 0 16.93 9.65
04-09-22 16.97 16.97 16.97 0 16.97 9.67
04-09-21 17.10 17.10 17.10 0 17.10 9.75
04-09-20 17.02 17.02 17.02 0 17.02 9.70
04-09-17 17.06 17.06 17.06 0 17.06 9.72
04-09-16 17.03 17.03 17.03 0 17.03 9.71
04-09-15 16.96 16.96 16.96 0 16.96 9.67
Date Open High Low Vol Cls adjCls
04-09-14 17.05 17.05 17.05 0 17.05 9.72
04-09-13 17.01 17.01 17.01 0 17.01 9.69
04-09-10 16.99 16.99 16.99 0 16.99 9.68
04-09-09 16.93 16.93 16.93 0 16.93 9.65
04-09-08 16.89 16.89 16.89 0 16.89 9.63
04-09-07 16.90 16.90 16.90 0 16.90 9.63
04-09-03 16.80 16.80 16.80 0 16.80 9.58
04-09-02 16.87 16.87 16.87 0 16.87 9.62
04-09-01 16.77 16.77 16.77 0 16.77 9.56
Date Open High Low Vol Cls adjCls
04-08-31 16.73 16.73 16.73 0 16.73 9.54
04-08-30 16.66 16.66 16.66 0 16.66 9.50
04-08-27 16.73 16.73 16.73 0 16.73 9.54
04-08-26 16.70 16.70 16.70 0 16.70 9.52
04-08-25 16.68 16.68 16.68 0 16.68 9.51
04-08-24 16.59 16.59 16.59 0 16.59 9.46
04-08-23 16.60 16.60 16.60 0 16.60 9.46
04-08-20 16.65 16.65 16.65 0 16.65 9.49
04-08-19 16.58 16.58 16.58 0 16.58 9.45
Date Open High Low Vol Cls adjCls
04-08-18 16.59 16.59 16.59 0 16.59 9.46
04-08-17 16.47 16.47 16.47 0 16.47 9.39
04-08-16 16.44 16.44 16.44 0 16.44 9.37
04-08-13 16.28 16.28 16.28 0 16.28 9.28
04-08-12 16.26 16.26 16.26 0 16.26 9.27
04-08-11 16.38 16.38 16.38 0 16.38 9.34
04-08-10 16.43 16.43 16.43 0 16.43 9.36
04-08-09 16.28 16.28 16.28 0 16.28 9.28
04-08-06 16.28 16.28 16.28 0 16.28 9.28
Date Open High Low Vol Cls adjCls
04-08-05 16.39 16.39 16.39 0 16.39 9.34
04-08-04 16.54 16.54 16.54 0 16.54 9.43
04-08-03 16.58 16.58 16.58 0 16.58 9.45
04-08-02 16.63 16.63 16.63 0 16.63 9.48
04-07-30 16.60 16.60 16.60 0 16.60 9.46
04-07-29 16.56 16.56 16.56 0 16.56 9.44
04-07-28 16.48 16.48 16.48 0 16.48 9.39
04-07-27 16.47 16.47 16.47 0 16.47 9.39
04-07-26 16.45 16.45 16.45 0 16.45 9.38
Date Open High Low Vol Cls adjCls
04-07-23 16.45 16.45 16.45 0 16.45 9.38
04-07-22 16.57 16.57 16.57 0 16.57 9.44
04-07-21 16.56 16.56 16.56 0 16.56 9.44
04-07-20 16.75 16.75 16.75 0 16.75 9.55
04-07-19 16.68 16.68 16.68 0 16.68 9.51
04-07-16 16.71 16.71 16.71 0 16.71 9.52
04-07-15 16.71 16.71 16.71 0 16.71 9.52
04-07-14 16.73 16.73 16.73 0 16.73 9.54
04-07-13 16.75 16.75 16.75 0 16.75 9.55
Date Open High Low Vol Cls adjCls
04-07-12 16.76 16.76 16.76 0 16.76 9.55
04-07-09 16.75 16.75 16.75 0 16.75 9.55
04-07-08 16.69 16.69 16.69 0 16.69 9.51
04-07-07 16.79 16.79 16.79 0 16.79 9.57
04-07-06 16.74 16.74 16.74 0 16.74 9.54
04-07-02 16.85 16.85 16.85 0 16.85 9.60
04-07-01 16.84 16.84 16.84 0 16.84 9.60
04-06-30 16.92 16.92 16.92 0 16.92 9.64
04-06-29 16.86 16.86 16.86 0 16.86 9.61
Date Open High Low Vol Cls adjCls
04-06-28 16.84 16.84 16.84 0 16.84 9.60
04-06-25 16.94 16.94 16.94 0 16.94 9.60
04-06-24 16.96 16.96 16.96 0 16.96 9.62
04-06-23 16.94 16.94 16.94 0 16.94 9.60
04-06-22 16.85 16.85 16.85 0 16.85 9.55
04-06-21 16.83 16.83 16.83 0 16.83 9.54
04-06-18 16.85 16.85 16.85 0 16.85 9.55
04-06-17 16.79 16.79 16.79 0 16.79 9.52
04-06-16 16.77 16.77 16.77 0 16.77 9.51
Date Open High Low Vol Cls adjCls
04-06-15 16.76 16.76 16.76 0 16.76 9.50
04-06-14 16.62 16.62 16.62 0 16.62 9.42
04-06-10 16.78 16.78 16.78 0 16.78 9.51
04-06-09 16.72 16.72 16.72 0 16.72 9.48
04-06-08 16.87 16.87 16.87 0 16.87 9.56
04-06-07 16.87 16.87 16.87 0 16.87 9.56
04-06-04 16.66 16.66 16.66 0 16.66 9.44
04-06-03 16.58 16.58 16.58 0 16.58 9.40
04-06-02 16.69 16.69 16.69 0 16.69 9.46
Date Open High Low Vol Cls adjCls
04-06-01 16.66 16.66 16.66 0 16.66 9.44
04-05-28 16.68 16.68 16.68 0 16.68 9.46
04-05-27 16.69 16.69 16.69 0 16.69 9.46
04-05-26 16.57 16.57 16.57 0 16.57 9.39
04-05-25 16.53 16.53 16.53 0 16.53 9.37
04-05-24 16.36 16.36 16.36 0 16.36 9.27
04-05-21 16.31 16.31 16.31 0 16.31 9.25
04-05-20 16.24 16.24 16.24 0 16.24 9.21
04-05-19 16.25 16.25 16.25 0 16.25 9.21
Date Open High Low Vol Cls adjCls
04-05-18 16.22 16.22 16.22 0 16.22 9.20
04-05-17 16.11 16.11 16.11 0 16.11 9.13
04-05-14 16.22 16.22 16.22 0 16.22 9.20
04-05-13 16.22 16.22 16.22 0 16.22 9.20
04-05-12 16.28 16.28 16.28 0 16.28 9.23
04-05-11 16.24 16.24 16.24 0 16.24 9.21
04-05-10 16.15 16.15 16.15 0 16.15 9.16
04-05-07 16.35 16.35 16.35 0 16.35 9.27
04-05-06 16.60 16.60 16.60 0 16.60 9.41
Date Open High Low Vol Cls adjCls
04-05-05 16.73 16.73 16.73 0 16.73 9.48
04-05-04 16.69 16.69 16.69 0 16.69 9.46
04-05-03 16.63 16.63 16.63 0 16.63 9.43
04-04-30 16.55 16.55 16.55 0 16.55 9.38
04-04-29 16.61 16.61 16.61 0 16.61 9.42
04-04-28 16.72 16.72 16.72 0 16.72 9.48
04-04-27 16.93 16.93 16.93 0 16.93 9.60
04-04-26 16.89 16.89 16.89 0 16.89 9.58
04-04-23 16.91 16.91 16.91 0 16.91 9.59
Date Open High Low Vol Cls adjCls
04-04-22 16.94 16.94 16.94 0 16.94 9.60
04-04-21 16.77 16.77 16.77 0 16.77 9.51
04-04-20 16.74 16.74 16.74 0 16.74 9.49
04-04-19 16.91 16.91 16.91 0 16.91 9.59
04-04-16 16.90 16.90 16.90 0 16.90 9.58
04-04-15 16.80 16.80 16.80 0 16.80 9.52
04-04-14 16.82 16.82 16.82 0 16.82 9.54
04-04-13 16.88 16.88 16.88 0 16.88 9.57
04-04-12 17.07 17.07 17.07 0 17.07 9.68
Date Open High Low Vol Cls adjCls
04-04-08 17.02 17.02 17.02 0 17.02 9.65
04-04-07 17.04 17.04 17.04 0 17.04 9.66
04-04-06 17.07 17.07 17.07 0 17.07 9.68
04-04-05 17.09 17.09 17.09 0 17.09 9.69
04-04-02 17.04 17.04 17.04 0 17.04 9.66
04-04-01 17.00 17.00 17.00 0 17.00 9.64
04-03-31 16.92 16.92 16.92 0 16.92 9.59
04-03-30 16.88 16.88 16.88 0 16.88 9.57
04-03-29 16.82 16.82 16.82 0 16.82 9.54
Date Open High Low Vol Cls adjCls
04-03-26 16.75 16.75 16.75 0 16.75 9.46
04-03-25 16.77 16.77 16.77 0 16.77 9.47
04-03-24 16.60 16.60 16.60 0 16.60 9.37
04-03-23 16.65 16.65 16.65 0 16.65 9.40
04-03-22 16.65 16.65 16.65 0 16.65 9.40
04-03-19 16.78 16.78 16.78 0 16.78 9.47
04-03-18 16.89 16.89 16.89 0 16.89 9.54
04-03-17 16.89 16.89 16.89 0 16.89 9.54
04-03-16 16.73 16.73 16.73 0 16.73 9.44
Date Open High Low Vol Cls adjCls
04-03-15 16.66 16.66 16.66 0 16.66 9.41
04-03-12 16.84 16.84 16.84 0 16.84 9.51
04-03-11 16.71 16.71 16.71 0 16.71 9.43
04-03-10 16.87 16.87 16.87 0 16.87 9.52
04-03-09 17.08 17.08 17.08 0 17.08 9.64
04-03-08 17.13 17.13 17.13 0 17.13 9.67
04-03-05 17.22 17.22 17.22 0 17.22 9.72
04-03-04 17.14 17.14 17.14 0 17.14 9.68
04-03-03 17.06 17.06 17.06 0 17.06 9.63
Date Open High Low Vol Cls adjCls
04-03-02 17.09 17.09 17.09 0 17.09 9.65
04-03-01 17.18 17.18 17.18 0 17.18 9.70
04-02-27 17.03 17.03 17.03 0 17.03 9.61
04-02-26 17.00 17.00 17.00 0 17.00 9.60
04-02-25 16.98 16.98 16.98 0 16.98 9.59
04-02-24 16.96 16.96 16.96 0 16.96 9.57
04-02-23 16.96 16.96 16.96 0 16.96 9.57
04-02-20 16.98 16.98 16.98 0 16.98 9.59
04-02-19 17.07 17.07 17.07 0 17.07 9.64
Date Open High Low Vol Cls adjCls
04-02-18 17.12 17.12 17.12 0 17.12 9.67
04-02-17 17.18 17.18 17.18 0 17.18 9.70
04-02-13 17.04 17.04 17.04 0 17.04 9.62
04-02-12 17.09 17.09 17.09 0 17.09 9.65
04-02-11 17.12 17.12 17.12 0 17.12 9.67
04-02-10 16.97 16.97 16.97 0 16.97 9.58
04-02-09 16.92 16.92 16.92 0 16.92 9.55
04-02-06 16.90 16.90 16.90 0 16.90 9.54
04-02-05 16.71 16.71 16.71 0 16.71 9.43
Date Open High Low Vol Cls adjCls
04-02-04 16.70 16.70 16.70 0 16.70 9.43
04-02-03 16.81 16.81 16.81 0 16.81 9.49
04-02-02 16.79 16.79 16.79 0 16.79 9.48
04-01-30 16.78 16.78 16.78 0 16.78 9.47
04-01-29 16.76 16.76 16.76 0 16.76 9.46
04-01-28 16.78 16.78 16.78 0 16.78 9.47
04-01-27 16.95 16.95 16.95 0 16.95 9.57
04-01-26 17.03 17.03 17.03 0 17.03 9.61
04-01-23 16.96 16.96 16.96 0 16.96 9.57
Date Open High Low Vol Cls adjCls
04-01-22 17.01 17.01 17.01 0 17.01 9.60
04-01-21 17.00 17.00 17.00 0 17.00 9.60
04-01-20 16.92 16.92 16.92 0 16.92 9.55
04-01-16 16.87 16.87 16.87 0 16.87 9.52
04-01-15 16.83 16.83 16.83 0 16.83 9.50
04-01-14 16.86 16.86 16.86 0 16.86 9.52
04-01-13 16.77 16.77 16.77 0 16.77 9.47
04-01-12 16.80 16.80 16.80 0 16.80 9.48
04-01-09 16.77 16.77 16.77 0 16.77 9.47
Date Open High Low Vol Cls adjCls
04-01-08 16.79 16.79 16.79 0 16.79 9.48
04-01-07 16.72 16.72 16.72 0 16.72 9.44
04-01-06 16.72 16.72 16.72 0 16.72 9.44
04-01-05 16.68 16.68 16.68 0 16.68 9.42
04-01-02 16.53 16.53 16.53 0 16.53 9.33
03-12-31 16.52 16.52 16.52 0 16.52 9.33
03-12-30 16.50 16.50 16.50 0 16.50 9.32
03-12-29 16.50 16.50 16.50 0 16.50 9.32
03-12-26 16.36 16.36 16.36 0 16.36 9.24
Date Open High Low Vol Cls adjCls
03-12-24 16.34 16.34 16.34 0 16.34 9.22
03-12-23 16.32 16.32 16.32 0 16.32 9.21
03-12-22 16.30 16.30 16.30 0 16.30 9.20
03-12-19 16.25 16.25 16.25 0 16.25 9.17
03-12-18 16.24 16.24 16.24 0 16.24 9.17
03-12-17 16.10 16.10 16.10 0 16.10 9.09
03-12-16 16.16 16.16 16.16 0 16.16 9.07
03-12-15 16.11 16.11 16.11 0 16.11 9.04
03-12-12 16.17 16.17 16.17 0 16.17 9.08
Date Open High Low Vol Cls adjCls
03-12-11 16.11 16.11 16.11 0 16.11 9.04
03-12-10 15.98 15.98 15.98 0 15.98 8.97
03-12-09 16.03 16.03 16.03 0 16.03 9.00
03-12-08 16.08 16.08 16.08 0 16.08 9.03
03-12-05 16.04 16.04 16.04 0 16.04 9.00
03-12-04 16.06 16.06 16.06 0 16.06 9.02
03-12-03 16.03 16.03 16.03 0 16.03 9.00
03-12-02 16.04 16.04 16.04 0 16.04 9.00
03-12-01 16.04 16.04 16.04 0 16.04 9.00
Date Open High Low Vol Cls adjCls
03-11-28 15.92 15.92 15.92 0 15.92 8.94
03-11-26 15.91 15.91 15.91 0 15.91 8.93
03-11-25 15.83 15.83 15.83 0 15.83 8.89
03-11-24 15.78 15.78 15.78 0 15.78 8.86
03-11-21 15.66 15.66 15.66 0 15.66 8.79
03-11-20 15.62 15.62 15.62 0 15.62 8.77
03-11-19 15.67 15.67 15.67 0 15.67 8.80
03-11-18 15.63 15.63 15.63 0 15.63 8.77
03-11-17 15.69 15.69 15.69 0 15.69 8.81
Date Open High Low Vol Cls adjCls
03-11-14 15.79 15.79 15.79 0 15.79 8.86
03-11-13 15.85 15.85 15.85 0 15.85 8.90
03-11-12 15.80 15.80 15.80 0 15.80 8.87
03-11-11 15.65 15.65 15.65 0 15.65 8.79
03-11-10 15.70 15.70 15.70 0 15.70 8.81
03-11-07 15.77 15.77 15.77 0 15.77 8.85
03-11-06 15.76 15.76 15.76 0 15.76 8.85
03-11-05 15.73 15.73 15.73 0 15.73 8.83
03-11-04 15.76 15.76 15.76 0 15.76 8.85
Date Open High Low Vol Cls adjCls
03-11-03 15.75 15.75 15.75 0 15.75 8.84
03-10-31 15.70 15.70 15.70 0 15.70 8.81
03-10-30 15.71 15.71 15.71 0 15.71 8.82
03-10-29 15.70 15.70 15.70 0 15.70 8.81
03-10-28 15.69 15.69 15.69 0 15.69 8.81
03-10-27 15.53 15.53 15.53 0 15.53 8.72
03-10-24 15.50 15.50 15.50 0 15.50 8.70
03-10-23 15.52 15.52 15.52 0 15.52 8.71
03-10-22 15.56 15.56 15.56 0 15.56 8.74
Date Open High Low Vol Cls adjCls
03-10-21 15.68 15.68 15.68 0 15.68 8.80
03-10-20 15.66 15.66 15.66 0 15.66 8.79
03-10-17 15.62 15.62 15.62 0 15.62 8.77
03-10-16 15.71 15.71 15.71 0 15.71 8.82
03-10-15 15.68 15.68 15.68 0 15.68 8.80
03-10-14 15.71 15.71 15.71 0 15.71 8.82
03-10-13 15.68 15.68 15.68 0 15.68 8.80
03-10-10 15.60 15.60 15.60 0 15.60 8.76
03-10-09 15.57 15.57 15.57 0 15.57 8.74
Date Open High Low Vol Cls adjCls
03-10-08 15.52 15.52 15.52 0 15.52 8.71
03-10-07 15.55 15.55 15.55 0 15.55 8.73
03-10-06 15.51 15.51 15.51 0 15.51 8.71
03-10-03 15.45 15.45 15.45 0 15.45 8.67
03-10-02 15.39 15.39 15.39 0 15.39 8.64
03-10-01 15.37 15.37 15.37 0 15.37 8.63
03-09-30 15.14 15.14 15.14 0 15.14 8.50
03-09-29 15.20 15.20 15.20 0 15.20 8.53
03-09-26 15.12 15.12 15.12 0 15.12 8.49
Date Open High Low Vol Cls adjCls
03-09-25 15.26 15.26 15.26 0 15.26 8.53
03-09-24 15.33 15.33 15.33 0 15.33 8.57
03-09-23 15.48 15.48 15.48 0 15.48 8.65
03-09-22 15.42 15.42 15.42 0 15.42 8.62
03-09-19 15.55 15.55 15.55 0 15.55 8.69
03-09-18 15.55 15.55 15.55 0 15.55 8.69
03-09-17 15.43 15.43 15.43 0 15.43 8.62
03-09-16 15.42 15.42 15.42 0 15.42 8.62
03-09-15 15.29 15.29 15.29 0 15.29 8.54
Date Open High Low Vol Cls adjCls
03-09-12 15.31 15.31 15.31 0 15.31 8.56
03-09-11 15.26 15.26 15.26 0 15.26 8.53
03-09-10 15.22 15.22 15.22 0 15.22 8.51
03-09-09 15.34 15.34 15.34 0 15.34 8.57
03-09-08 15.40 15.40 15.40 0 15.40 8.61
03-09-05 15.30 15.30 15.30 0 15.30 8.55
03-09-04 15.30 15.30 15.30 0 15.30 8.55
03-09-03 15.27 15.27 15.27 0 15.27 8.53
03-09-02 15.23 15.23 15.23 0 15.23 8.51
Date Open High Low Vol Cls adjCls
03-08-29 15.11 15.11 15.11 0 15.11 8.44
03-08-28 15.05 15.05 15.05 0 15.05 8.41
03-08-27 14.98 14.98 14.98 0 14.98 8.37
03-08-26 14.96 14.96 14.96 0 14.96 8.36
03-08-25 14.95 14.95 14.95 0 14.95 8.35
03-08-22 14.97 14.97 14.97 0 14.97 8.37
03-08-21 15.08 15.08 15.08 0 15.08 8.43
03-08-20 15.06 15.06 15.06 0 15.06 8.42
03-08-19 15.06 15.06 15.06 0 15.06 8.42
Date Open High Low Vol Cls adjCls
03-08-18 15.00 15.00 15.00 0 15.00 8.38
03-08-15 14.92 14.92 14.92 0 14.92 8.34
03-08-14 14.91 14.91 14.91 0 14.91 8.33
03-08-13 14.85 14.85 14.85 0 14.85 8.30
03-08-12 14.89 14.89 14.89 0 14.89 8.32
03-08-11 14.82 14.82 14.82 0 14.82 8.28
03-08-08 14.77 14.77 14.77 0 14.77 8.25
03-08-07 14.74 14.74 14.74 0 14.74 8.24
03-08-06 14.66 14.66 14.66 0 14.66 8.19
Date Open High Low Vol Cls adjCls
03-08-05 14.65 14.65 14.65 0 14.65 8.19
03-08-04 14.80 14.80 14.80 0 14.80 8.27
03-08-01 14.80 14.80 14.80 0 14.80 8.27
03-07-31 14.88 14.88 14.88 0 14.88 8.32
03-07-30 14.90 14.90 14.90 0 14.90 8.33
03-07-29 14.93 14.93 14.93 0 14.93 8.34
03-07-28 15.01 15.01 15.01 0 15.01 8.39
03-07-25 15.02 15.02 15.02 0 15.02 8.39
03-07-24 14.88 14.88 14.88 0 14.88 8.32
Date Open High Low Vol Cls adjCls
03-07-23 14.90 14.90 14.90 0 14.90 8.33
03-07-22 14.85 14.85 14.85 0 14.85 8.30
03-07-21 14.78 14.78 14.78 0 14.78 8.26
03-07-18 14.91 14.91 14.91 0 14.91 8.33
03-07-17 14.81 14.81 14.81 0 14.81 8.28
03-07-16 14.96 14.96 14.96 0 14.96 8.36
03-07-15 15.02 15.02 15.02 0 15.02 8.39
03-07-14 15.08 15.08 15.08 0 15.08 8.43
03-07-11 15.00 15.00 15.00 0 15.00 8.38
Date Open High Low Vol Cls adjCls
03-07-10 14.94 14.94 14.94 0 14.94 8.35
03-07-09 15.05 15.05 15.05 0 15.05 8.41
03-07-08 15.08 15.08 15.08 0 15.08 8.43
03-07-07 15.05 15.05 15.05 0 15.05 8.41
03-07-03 14.92 14.92 14.92 0 14.92 8.34
03-07-02 14.97 14.97 14.97 0 14.97 8.37
03-07-01 14.85 14.85 14.85 0 14.85 8.30
03-06-30 14.81 14.81 14.81 0 14.81 8.28
03-06-27 14.82 14.82 14.82 0 14.82 8.28
Date Open High Low Vol Cls adjCls
03-06-26 14.86 14.86 14.86 0 14.86 8.30
03-06-25 14.92 14.92 14.92 0 14.92 8.29
03-06-24 14.95 14.95 14.95 0 14.95 8.30
03-06-23 14.96 14.96 14.96 0 14.96 8.31
03-06-20 15.10 15.10 15.10 0 15.10 8.39
03-06-19 15.11 15.11 15.11 0 15.11 8.39
03-06-18 15.24 15.24 15.24 0 15.24 8.47
03-06-17 15.28 15.28 15.28 0 15.28 8.49
03-06-16 15.25 15.25 15.25 0 15.25 8.47
Date Open High Low Vol Cls adjCls
03-06-13 15.08 15.08 15.08 0 15.08 8.38
03-06-12 15.16 15.16 15.16 0 15.16 8.42
03-06-11 15.13 15.13 15.13 0 15.13 8.40
03-06-10 14.98 14.98 14.98 0 14.98 8.32
03-06-09 14.90 14.90 14.90 0 14.90 8.28
03-06-06 15.01 15.01 15.01 0 15.01 8.34
03-06-05 15.02 15.02 15.02 0 15.02 8.34
03-06-04 14.95 14.95 14.95 0 14.95 8.30
03-06-03 14.80 14.80 14.80 0 14.80 8.22
Date Open High Low Vol Cls adjCls
03-06-02 14.79 14.79 14.79 0 14.79 8.22
03-05-30 14.74 14.74 14.74 0 14.74 8.19
03-05-29 14.63 14.63 14.63 0 14.63 8.13
03-05-28 14.61 14.61 14.61 0 14.61 8.12
03-05-27 14.60 14.60 14.60 0 14.60 8.11
03-05-23 14.46 14.46 14.46 0 14.46 8.03
03-05-22 14.43 14.43 14.43 0 14.43 8.02
03-05-21 14.32 14.32 14.32 0 14.32 7.95
03-05-20 14.30 14.30 14.30 0 14.30 7.94
Date Open High Low Vol Cls adjCls
03-05-19 14.28 14.28 14.28 0 14.28 7.93
03-05-16 14.49 14.49 14.49 0 14.49 8.05
03-05-15 14.47 14.47 14.47 0 14.47 8.04
03-05-14 14.41 14.41 14.41 0 14.41 8.00
03-05-13 14.41 14.41 14.41 0 14.41 8.00
03-05-12 14.42 14.42 14.42 0 14.42 8.01
03-05-09 14.30 14.30 14.30 0 14.30 7.94
03-05-08 14.19 14.19 14.19 0 14.19 7.88
03-05-07 14.28 14.28 14.28 0 14.28 7.93
Date Open High Low Vol Cls adjCls
03-05-06 14.31 14.31 14.31 0 14.31 7.95
03-05-05 14.20 14.20 14.20 0 14.20 7.89
03-05-02 14.18 14.18 14.18 0 14.18 7.88
03-05-01 14.07 14.07 14.07 0 14.07 7.82
03-04-30 14.06 14.06 14.06 0 14.06 7.81
03-04-29 14.01 14.01 14.01 0 14.01 7.78
03-04-28 13.97 13.97 13.97 0 13.97 7.76
03-04-25 13.83 13.83 13.83 0 13.83 7.68
03-04-24 13.95 13.95 13.95 0 13.95 7.75
Date Open High Low Vol Cls adjCls
03-04-23 13.99 13.99 13.99 0 13.99 7.77
03-04-22 13.93 13.93 13.93 0 13.93 7.74
03-04-21 13.75 13.75 13.75 0 13.75 7.64
03-04-17 13.76 13.76 13.76 0 13.76 7.64
03-04-16 13.64 13.64 13.64 0 13.64 7.58
03-04-15 13.71 13.71 13.71 0 13.71 7.62
03-04-14 13.61 13.61 13.61 0 13.61 7.56
03-04-11 13.48 13.48 13.48 0 13.48 7.49
03-04-10 13.50 13.50 13.50 0 13.50 7.50
Date Open High Low Vol Cls adjCls
03-04-09 13.46 13.46 13.46 0 13.46 7.48
03-04-08 13.55 13.55 13.55 0 13.55 7.53
03-04-07 13.57 13.57 13.57 0 13.57 7.54
03-04-04 13.51 13.51 13.51 0 13.51 7.50
03-04-03 13.49 13.49 13.49 0 13.49 7.49
03-04-02 13.52 13.52 13.52 0 13.52 7.51
03-04-01 13.35 13.35 13.35 0 13.35 7.42
03-03-31 13.28 13.28 13.28 0 13.28 7.38
03-03-28 13.39 13.39 13.39 0 13.39 7.44
Date Open High Low Vol Cls adjCls
03-03-27 13.41 13.41 13.41 0 13.41 7.45
03-03-26 13.50 13.50 13.50 0 13.50 7.46
03-03-25 13.51 13.51 13.51 0 13.51 7.47
03-03-24 13.42 13.42 13.42 0 13.42 7.42
03-03-21 13.67 13.67 13.67 0 13.67 7.55
03-03-20 13.49 13.49 13.49 0 13.49 7.45
03-03-19 13.45 13.45 13.45 0 13.45 7.43
03-03-18 13.38 13.38 13.38 0 13.38 7.39
03-03-17 13.35 13.35 13.35 0 13.35 7.38
Date Open High Low Vol Cls adjCls
03-03-14 13.12 13.12 13.12 0 13.12 7.25
03-03-13 13.10 13.10 13.10 0 13.10 7.24
03-03-12 12.87 12.87 12.87 0 12.87 7.11
03-03-11 12.89 12.89 12.89 0 12.89 7.12
03-03-10 12.97 12.97 12.97 0 12.97 7.17
03-03-07 13.16 13.16 13.16 0 13.16 7.27
03-03-06 13.15 13.15 13.15 0 13.15 7.27
03-03-05 13.21 13.21 13.21 0 13.21 7.30
03-03-04 13.15 13.15 13.15 0 13.15 7.27
Date Open High Low Vol Cls adjCls
03-03-03 13.26 13.26 13.26 0 13.26 7.33
03-02-28 13.28 13.28 13.28 0 13.28 7.34
03-02-27 13.21 13.21 13.21 0 13.21 7.28
03-02-26 13.14 13.14 13.14 0 13.14 7.24
03-02-25 13.19 13.19 13.19 0 13.19 7.27
03-02-24 13.19 13.19 13.19 0 13.19 7.27
03-02-21 13.31 13.31 13.31 0 13.31 7.33
03-02-20 13.23 13.23 13.23 0 13.23 7.29
03-02-19 13.26 13.26 13.26 0 13.26 7.30
Date Open High Low Vol Cls adjCls
03-02-18 13.32 13.32 13.32 0 13.32 7.34
03-02-14 13.16 13.16 13.16 0 13.16 7.25
03-02-13 13.05 13.05 13.05 0 13.05 7.19
03-02-12 13.06 13.06 13.06 0 13.06 7.19
03-02-11 13.16 13.16 13.16 0 13.16 7.25
03-02-10 13.18 13.18 13.18 0 13.18 7.26
03-02-07 13.15 13.15 13.15 0 13.15 7.24
03-02-06 13.22 13.22 13.22 0 13.22 7.28
03-02-05 13.29 13.29 13.29 0 13.29 7.32
Date Open High Low Vol Cls adjCls
03-02-04 13.31 13.31 13.31 0 13.31 7.33
03-02-03 13.40 13.40 13.40 0 13.40 7.38
03-01-31 13.38 13.38 13.38 0 13.38 7.37
03-01-30 13.27 13.27 13.27 0 13.27 7.29
03-01-29 13.38 13.38 13.38 0 13.38 7.35
03-01-28 13.34 13.34 13.34 0 13.34 7.32
03-01-27 13.27 13.27 13.27 0 13.27 7.29
03-01-24 13.44 13.44 13.44 0 13.44 7.38
03-01-23 13.62 13.62 13.62 0 13.62 7.48
Date Open High Low Vol Cls adjCls
03-01-22 13.55 13.55 13.55 0 13.55 7.44
03-01-21 13.64 13.64 13.64 0 13.64 7.49
03-01-17 13.78 13.78 13.78 0 13.78 7.57
03-01-16 13.87 13.87 13.87 0 13.87 7.62
03-01-15 13.88 13.88 13.88 0 13.88 7.62
03-01-14 13.97 13.97 13.97 0 13.97 7.67
03-01-13 13.92 13.92 13.92 0 13.92 7.64
03-01-10 13.91 13.91 13.91 0 13.91 7.64
03-01-09 13.88 13.88 13.88 0 13.88 7.62
Date Open High Low Vol Cls adjCls
03-01-08 13.77 13.77 13.77 0 13.77 7.56
03-01-07 13.87 13.87 13.87 0 13.87 7.62
03-01-06 13.94 13.94 13.94 0 13.94 7.65
03-01-03 13.79 13.79 13.79 0 13.79 7.57
03-01-02 13.78 13.78 13.78 0 13.78 7.57
02-12-31 13.57 13.57 13.57 0 13.57 7.45
02-12-30 13.54 13.54 13.54 0 13.54 7.43
02-12-27 13.48 13.48 13.48 0 13.48 7.40
02-12-26 13.60 13.60 13.60 0 13.60 7.47
Date Open High Low Vol Cls adjCls
02-12-24 13.61 13.61 13.61 0 13.61 7.47
02-12-23 13.62 13.62 13.62 0 13.62 7.48
02-12-20 13.60 13.60 13.60 0 13.60 7.47
02-12-19 13.51 13.51 13.51 0 13.51 7.42
02-12-18 13.54 13.54 13.54 0 13.54 7.43
02-12-17 13.74 13.74 13.74 0 13.74 7.50
02-12-16 13.79 13.79 13.79 0 13.79 7.53
02-12-13 13.63 13.63 13.63 0 13.63 7.44
02-12-12 13.73 13.73 13.73 0 13.73 7.50
Date Open High Low Vol Cls adjCls
02-12-11 13.74 13.74 13.74 0 13.74 7.50
02-12-10 13.72 13.72 13.72 0 13.72 7.49
02-12-09 13.62 13.62 13.62 0 13.62 7.43
02-12-06 13.78 13.78 13.78 0 13.78 7.52
02-12-05 13.73 13.73 13.73 0 13.73 7.50
02-12-04 13.81 13.81 13.81 0 13.81 7.54
02-12-03 13.84 13.84 13.84 0 13.84 7.56
02-12-02 13.95 13.95 13.95 0 13.95 7.62
02-11-29 13.93 13.93 13.93 0 13.93 7.60
Date Open High Low Vol Cls adjCls
02-11-27 13.93 13.93 13.93 0 13.93 7.58
02-11-26 13.74 13.74 13.74 0 13.74 7.48
02-11-25 13.88 13.88 13.88 0 13.88 7.55
02-11-22 13.89 13.89 13.89 0 13.89 7.56
02-11-21 13.90 13.90 13.90 0 13.90 7.56
02-11-20 13.72 13.72 13.72 0 13.72 7.47
02-11-19 13.63 13.63 13.63 0 13.63 7.42
02-11-18 13.65 13.65 13.65 0 13.65 7.43
02-11-15 13.69 13.69 13.69 0 13.69 7.45
Date Open High Low Vol Cls adjCls
02-11-14 13.62 13.62 13.62 0 13.62 7.41
02-11-13 13.46 13.46 13.46 0 13.46 7.32
02-11-12 13.49 13.49 13.49 0 13.49 7.34
02-11-11 13.41 13.41 13.41 0 13.41 7.30
02-11-08 13.57 13.57 13.57 0 13.57 7.38
02-11-07 13.64 13.64 13.64 0 13.64 7.42
02-11-06 13.77 13.77 13.77 0 13.77 7.49
02-11-05 13.69 13.69 13.69 0 13.69 7.45
02-11-04 13.62 13.62 13.62 0 13.62 7.41
Date Open High Low Vol Cls adjCls
02-11-01 13.53 13.53 13.53 0 13.53 7.36
02-10-31 13.41 13.41 13.41 0 13.41 7.30
02-10-30 13.41 13.41 13.41 0 13.41 7.30
02-10-29 13.31 13.31 13.31 0 13.31 7.24
02-10-28 13.41 13.41 13.41 0 13.41 7.30
02-10-25 13.44 13.44 13.44 0 13.44 7.31
02-10-24 13.32 13.32 13.32 0 13.32 7.25
02-10-23 13.37 13.37 13.37 0 13.37 7.28
02-10-22 13.34 13.34 13.34 0 13.34 7.26
Date Open High Low Vol Cls adjCls
02-10-21 13.45 13.45 13.45 0 13.45 7.32
02-10-18 13.33 13.33 13.33 0 13.33 7.25
02-10-17 13.31 13.31 13.31 0 13.31 7.24
02-10-16 13.14 13.14 13.14 0 13.14 7.15
02-10-15 13.31 13.31 13.31 0 13.31 7.24
02-10-14 12.94 12.94 12.94 0 12.94 7.04
02-10-11 12.90 12.90 12.90 0 12.90 7.02
02-10-10 12.64 12.64 12.64 0 12.64 6.88
02-10-09 12.41 12.41 12.41 0 12.41 6.75
Date Open High Low Vol Cls adjCls
02-10-08 12.61 12.61 12.61 0 12.61 6.86
02-10-07 12.55 12.55 12.55 0 12.55 6.83
02-10-04 12.71 12.71 12.71 0 12.71 6.92
02-10-03 12.90 12.90 12.90 0 12.90 7.02
02-10-02 13.00 13.00 13.00 0 13.00 7.07
02-10-01 13.16 13.16 13.16 0 13.16 7.16
02-09-30 12.93 12.93 12.93 0 12.93 7.04
02-09-27 13.02 13.02 13.02 0 13.02 7.09
02-09-26 13.21 13.21 13.21 0 13.21 7.19
Date Open High Low Vol Cls adjCls
02-09-25 13.11 13.11 13.11 0 13.11 7.09
02-09-24 12.98 12.98 12.98 0 12.98 7.02
02-09-23 13.12 13.12 13.12 0 13.12 7.09
02-09-20 13.24 13.24 13.24 0 13.24 7.16
02-09-19 13.25 13.25 13.25 0 13.25 7.16
02-09-18 13.44 13.44 13.44 0 13.44 7.26
02-09-17 13.49 13.49 13.49 0 13.49 7.29
02-09-16 13.63 13.63 13.63 0 13.63 7.37
02-09-13 13.64 13.64 13.64 0 13.64 7.37
Date Open High Low Vol Cls adjCls
02-09-12 13.64 13.64 13.64 0 13.64 7.37
02-09-11 13.80 13.80 13.80 0 13.80 7.46
02-09-10 13.78 13.78 13.78 0 13.78 7.45
02-09-09 13.71 13.71 13.71 0 13.71 7.41
02-09-06 13.66 13.66 13.66 0 13.66 7.38
02-09-05 13.54 13.54 13.54 0 13.54 7.32
02-09-04 13.65 13.65 13.65 0 13.65 7.38
02-09-03 13.55 13.55 13.55 0 13.55 7.32
02-08-30 13.84 13.84 13.84 0 13.84 7.48
Date Open High Low Vol Cls adjCls
02-08-29 13.85 13.85 13.85 0 13.85 7.49
02-08-28 13.84 13.84 13.84 0 13.84 7.48
02-08-27 14.00 14.00 14.00 0 14.00 7.57
02-08-26 14.07 14.07 14.07 0 14.07 7.60
02-08-23 14.00 14.00 14.00 0 14.00 7.57
02-08-22 14.15 14.15 14.15 0 14.15 7.65
02-08-21 14.05 14.05 14.05 0 14.05 7.59
02-08-20 13.94 13.94 13.94 0 13.94 7.53
02-08-19 14.00 14.00 14.00 0 14.00 7.57
Date Open High Low Vol Cls adjCls
02-08-16 13.85 13.85 13.85 0 13.85 7.49
02-08-15 13.85 13.85 13.85 0 13.85 7.49
02-08-14 13.76 13.76 13.76 0 13.76 7.44
02-08-13 13.51 13.51 13.51 0 13.51 7.30
02-08-12 13.61 13.61 13.61 0 13.61 7.36
02-08-09 13.65 13.65 13.65 0 13.65 7.38
02-08-08 13.58 13.58 13.58 0 13.58 7.34
02-08-07 13.39 13.39 13.39 0 13.39 7.24
02-08-06 13.23 13.23 13.23 0 13.23 7.15
Date Open High Low Vol Cls adjCls
02-08-05 13.07 13.07 13.07 0 13.07 7.06
02-08-02 13.32 13.32 13.32 0 13.32 7.20
02-08-01 13.44 13.44 13.44 0 13.44 7.26
02-07-31 13.64 13.64 13.64 0 13.64 7.37
02-07-30 13.60 13.60 13.60 0 13.60 7.35
02-07-29 13.60 13.60 13.60 0 13.60 7.35
02-07-26 13.22 13.22 13.22 0 13.22 7.14
02-07-25 13.16 13.16 13.16 0 13.16 7.11
02-07-24 13.20 13.20 13.20 0 13.20 7.13
Date Open High Low Vol Cls adjCls
02-07-23 12.90 12.90 12.90 0 12.90 6.97
02-07-22 13.11 13.11 13.11 0 13.11 7.09
02-07-19 13.34 13.34 13.34 0 13.34 7.21
02-07-18 13.59 13.59 13.59 0 13.59 7.34
02-07-17 13.74 13.74 13.74 0 13.74 7.43
02-07-16 13.67 13.67 13.67 0 13.67 7.39
02-07-15 13.78 13.78 13.78 0 13.78 7.45
02-07-12 13.87 13.87 13.87 0 13.87 7.50
02-07-11 13.89 13.89 13.89 0 13.89 7.51
Date Open High Low Vol Cls adjCls
02-07-10 13.91 13.91 13.91 0 13.91 7.52
02-07-09 14.14 14.14 14.14 0 14.14 7.64
02-07-08 14.28 14.28 14.28 0 14.28 7.72
02-07-05 14.32 14.32 14.32 0 14.32 7.74
02-07-03 14.07 14.07 14.07 0 14.07 7.60
02-07-02 14.10 14.10 14.10 0 14.10 7.62
02-07-01 14.29 14.29 14.29 0 14.29 7.72
02-06-28 14.42 14.42 14.42 0 14.42 7.79
02-06-27 14.34 14.34 14.34 0 14.34 7.75
Date Open High Low Vol Cls adjCls
02-06-26 14.25 14.25 14.25 0 14.25 7.70
02-06-25 14.41 14.41 14.41 0 14.41 7.73
02-06-24 14.49 14.49 14.49 0 14.49 7.78
02-06-21 14.51 14.51 14.51 0 14.51 7.79
02-06-20 14.61 14.61 14.61 0 14.61 7.84
02-06-19 14.71 14.71 14.71 0 14.71 7.90
02-06-18 14.80 14.80 14.80 0 14.80 7.94
02-06-17 14.76 14.76 14.76 0 14.76 7.92
02-06-14 14.58 14.58 14.58 0 14.58 7.83
Date Open High Low Vol Cls adjCls
02-06-13 14.63 14.63 14.63 0 14.63 7.85
02-06-12 14.71 14.71 14.71 0 14.71 7.90
02-06-11 14.72 14.72 14.72 0 14.72 7.90
02-06-10 14.80 14.80 14.80 0 14.80 7.94
02-06-07 14.78 14.78 14.78 0 14.78 7.93
02-06-06 14.81 14.81 14.81 0 14.81 7.95
02-06-05 14.94 14.94 14.94 0 14.94 8.02
02-06-04 14.91 14.91 14.91 0 14.91 8.00
02-06-03 14.96 14.96 14.96 0 14.96 8.03
Date Open High Low Vol Cls adjCls
02-05-31 15.11 15.11 15.11 0 15.11 8.11
02-05-30 15.08 15.08 15.08 0 15.08 8.07
02-05-29 15.11 15.11 15.11 0 15.11 8.09
02-05-28 15.12 15.12 15.12 0 15.12 8.09
02-05-24 15.18 15.18 15.18 0 15.18 8.12
02-05-23 15.23 15.23 15.23 0 15.23 8.15
02-05-22 15.18 15.18 15.18 0 15.18 8.12
02-05-21 15.15 15.15 15.15 0 15.15 8.11
02-05-20 15.21 15.21 15.21 0 15.21 8.14
Date Open High Low Vol Cls adjCls
02-05-17 15.29 15.29 15.29 0 15.29 8.18
02-05-16 15.24 15.24 15.24 0 15.24 8.16
02-05-15 15.22 15.22 15.22 0 15.22 8.14
02-05-14 15.22 15.22 15.22 0 15.22 8.14
02-05-13 15.10 15.10 15.10 0 15.10 8.08
02-05-10 15.01 15.01 15.01 0 15.01 8.03
02-05-09 15.10 15.10 15.10 0 15.10 8.08
02-05-08 15.18 15.18 15.18 0 15.18 8.12
02-05-07 14.99 14.99 14.99 0 14.99 8.02
Date Open High Low Vol Cls adjCls
02-05-06 15.04 15.04 15.04 0 15.04 8.05
02-05-03 15.17 15.17 15.17 0 15.17 8.12
02-05-02 15.19 15.19 15.19 0 15.19 8.13
02-05-01 15.19 15.19 15.19 0 15.19 8.13
02-04-30 15.12 15.12 15.12 0 15.12 8.09
02-04-29 15.03 15.03 15.03 0 15.03 8.02
02-04-26 15.10 15.10 15.10 0 15.10 8.06
02-04-25 15.18 15.18 15.18 0 15.18 8.10
02-04-24 15.20 15.20 15.20 0 15.20 8.11
Date Open High Low Vol Cls adjCls
02-04-23 15.23 15.23 15.23 0 15.23 8.13
02-04-22 15.27 15.27 15.27 0 15.27 8.15
02-04-19 15.37 15.37 15.37 0 15.37 8.20
02-04-18 15.36 15.36 15.36 0 15.36 8.20
02-04-17 15.35 15.35 15.35 0 15.35 8.19
02-04-16 15.35 15.35 15.35 0 15.35 8.19
02-04-15 15.20 15.20 15.20 0 15.20 8.11
02-04-12 15.21 15.21 15.21 0 15.21 8.12
02-04-11 15.15 15.15 15.15 0 15.15 8.09
Date Open High Low Vol Cls adjCls
02-04-10 15.31 15.31 15.31 0 15.31 8.17
02-04-09 15.21 15.21 15.21 0 15.21 8.12
02-04-08 15.22 15.22 15.22 0 15.22 8.12
02-04-05 15.22 15.22 15.22 0 15.22 8.12
02-04-04 15.19 15.19 15.19 0 15.19 8.11
02-04-03 15.19 15.19 15.19 0 15.19 8.11
02-04-02 15.24 15.24 15.24 0 15.24 8.13
02-04-01 15.26 15.26 15.26 0 15.26 8.14
02-03-28 15.27 15.27 15.27 0 15.27 8.15
Date Open High Low Vol Cls adjCls
02-03-27 15.25 15.25 15.25 0 15.25 8.14
02-03-26 15.19 15.19 15.19 0 15.19 8.11
02-03-25 15.23 15.23 15.23 0 15.23 8.08
02-03-22 15.34 15.34 15.34 0 15.34 8.14
02-03-21 15.39 15.39 15.39 0 15.39 8.16
02-03-20 15.37 15.37 15.37 0 15.37 8.15
02-03-19 15.47 15.47 15.47 0 15.47 8.21
02-03-18 15.44 15.44 15.44 0 15.44 8.19
02-03-15 15.42 15.42 15.42 0 15.42 8.18
Date Open High Low Vol Cls adjCls
02-03-14 15.31 15.31 15.31 0 15.31 8.12
02-03-13 15.31 15.31 15.31 0 15.31 8.12
02-03-12 15.37 15.37 15.37 0 15.37 8.15
02-03-11 15.41 15.41 15.41 0 15.41 8.18
02-03-08 15.38 15.38 15.38 0 15.38 8.16
02-03-07 15.38 15.38 15.38 0 15.38 8.16
02-03-06 15.40 15.40 15.40 0 15.40 8.17
02-03-05 15.27 15.27 15.27 0 15.27 8.10
02-03-04 15.32 15.32 15.32 0 15.32 8.13
Date Open High Low Vol Cls adjCls
02-03-01 15.12 15.12 15.12 0 15.12 8.02
02-02-28 14.98 14.98 14.98 0 14.98 7.95
02-02-27 14.99 14.99 14.99 0 14.99 7.95
02-02-26 14.92 14.92 14.92 0 14.92 7.92
02-02-25 14.92 14.92 14.92 0 14.92 7.92
02-02-22 14.82 14.82 14.82 0 14.82 7.86
02-02-21 14.76 14.76 14.76 0 14.76 7.83
02-02-20 14.80 14.80 14.80 0 14.80 7.85
02-02-19 14.73 14.73 14.73 0 14.73 7.81
Date Open High Low Vol Cls adjCls
02-02-15 14.90 14.90 14.90 0 14.90 7.90
02-02-14 14.93 14.93 14.93 0 14.93 7.92
02-02-13 14.91 14.91 14.91 0 14.91 7.91
02-02-12 14.85 14.85 14.85 0 14.85 7.88
02-02-11 14.87 14.87 14.87 0 14.87 7.89
02-02-08 14.76 14.76 14.76 0 14.76 7.83
02-02-07 14.64 14.64 14.64 0 14.64 7.77
02-02-06 14.64 14.64 14.64 0 14.64 7.77
02-02-05 14.71 14.71 14.71 0 14.71 7.80
Date Open High Low Vol Cls adjCls
02-02-04 14.78 14.78 14.78 0 14.78 7.84
02-02-01 14.92 14.92 14.92 0 14.92 7.92
02-01-31 14.96 14.96 14.96 0 14.96 7.94
02-01-30 14.87 14.87 14.87 0 14.87 7.89
02-01-29 14.82 14.82 14.82 0 14.82 7.86
02-01-28 14.99 14.99 14.99 0 14.99 7.95
02-01-25 14.98 14.98 14.98 0 14.98 7.95
02-01-24 14.99 14.99 14.99 0 14.99 7.95
02-01-23 14.95 14.95 14.95 0 14.95 7.93
Date Open High Low Vol Cls adjCls
02-01-22 14.89 14.89 14.89 0 14.89 7.90
02-01-18 14.94 14.94 14.94 0 14.94 7.93
02-01-17 14.96 14.96 14.96 0 14.96 7.94
02-01-16 14.93 14.93 14.93 0 14.93 7.92
02-01-15 15.06 15.06 15.06 0 15.06 7.99
02-01-14 15.00 15.00 15.00 0 15.00 7.96
02-01-11 15.08 15.08 15.08 0 15.08 8.00
02-01-10 15.11 15.11 15.11 0 15.11 8.02
02-01-09 15.09 15.09 15.09 0 15.09 8.01
Date Open High Low Vol Cls adjCls
02-01-08 15.13 15.13 15.13 0 15.13 8.03
02-01-07 15.17 15.17 15.17 0 15.17 8.05
02-01-04 15.20 15.20 15.20 0 15.20 8.06
02-01-03 15.13 15.13 15.13 0 15.13 8.03
02-01-02 15.07 15.07 15.07 0 15.07 8.00
01-12-31 15.09 15.09 15.09 0 15.09 8.01
01-12-28 15.12 15.12 15.12 0 15.12 8.02
01-12-27 15.07 15.07 15.07 0 15.07 8.00
01-12-26 14.97 14.97 14.97 0 14.97 7.94
Date Open High Low Vol Cls adjCls
01-12-24 14.94 14.94 14.94 0 14.94 7.93
01-12-21 14.94 14.94 14.94 0 14.94 7.93
01-12-20 14.89 14.89 14.89 0 14.89 7.90
01-12-19 14.95 14.95 14.95 0 14.95 7.93
01-12-18 14.93 14.93 14.93 0 14.93 7.92
01-12-17 14.85 14.85 14.85 0 14.85 7.88
01-12-14 14.77 14.77 14.77 0 14.77 7.84
01-12-13 14.77 14.77 14.77 0 14.77 7.84
01-12-12 14.93 14.93 14.93 0 14.93 7.92
Date Open High Low Vol Cls adjCls
01-12-11 15.01 15.01 15.01 0 15.01 7.91
01-12-10 15.01 15.01 15.01 0 15.01 7.91
01-12-07 15.14 15.14 15.14 0 15.14 7.98
01-12-06 15.23 15.23 15.23 0 15.23 8.03
01-12-05 15.25 15.25 15.25 0 15.25 8.04
01-12-04 15.10 15.10 15.10 0 15.10 7.96
01-12-03 14.98 14.98 14.98 0 14.98 7.89
01-11-30 15.05 15.05 15.05 0 15.05 7.93
01-11-29 15.02 15.02 15.02 0 15.02 7.92
Date Open High Low Vol Cls adjCls
01-11-28 14.93 14.93 14.93 0 14.93 7.87
01-11-27 15.05 15.05 15.05 0 15.05 7.93
01-11-26 15.10 15.10 15.10 0 15.10 7.96
01-11-23 15.04 15.04 15.04 0 15.04 7.93
01-11-21 14.97 14.97 14.97 0 14.97 7.89
01-11-20 15.03 15.03 15.03 0 15.03 7.92
01-11-19 15.09 15.09 15.09 0 15.09 7.95
01-11-16 14.98 14.98 14.98 0 14.98 7.89
01-11-15 14.98 14.98 14.98 0 14.98 7.89
Date Open High Low Vol Cls adjCls
01-11-14 15.01 15.01 15.01 0 15.01 7.91
01-11-13 15.02 15.02 15.02 0 15.02 7.92
01-11-12 14.89 14.89 14.89 0 14.89 7.85
01-11-09 14.93 14.93 14.93 0 14.93 7.87
01-11-08 14.94 14.94 14.94 0 14.94 7.87
01-11-07 14.93 14.93 14.93 0 14.93 7.87
01-11-06 14.91 14.91 14.91 0 14.91 7.86
01-11-05 14.82 14.82 14.82 0 14.82 7.81
01-11-02 14.69 14.69 14.69 0 14.69 7.74
Date Open High Low Vol Cls adjCls
01-11-01 14.71 14.71 14.71 0 14.71 7.75
01-10-31 14.55 14.55 14.55 0 14.55 7.67
01-10-30 14.50 14.50 14.50 0 14.50 7.64
01-10-29 14.63 14.63 14.63 0 14.63 7.71
01-10-26 14.77 14.77 14.77 0 14.77 7.78
01-10-25 14.72 14.72 14.72 0 14.72 7.76
01-10-24 14.65 14.65 14.65 0 14.65 7.72
01-10-23 14.63 14.63 14.63 0 14.63 7.71
01-10-22 14.62 14.62 14.62 0 14.62 7.70
Date Open High Low Vol Cls adjCls
01-10-19 14.51 14.51 14.51 0 14.51 7.65
01-10-18 14.53 14.53 14.53 0 14.53 7.66
01-10-17 14.61 14.61 14.61 0 14.61 7.70
01-10-16 14.68 14.68 14.68 0 14.68 7.74
01-10-15 14.59 14.59 14.59 0 14.59 7.69
01-10-12 14.62 14.62 14.62 0 14.62 7.70
01-10-11 14.64 14.64 14.64 0 14.64 7.72
01-10-10 14.55 14.55 14.55 0 14.55 7.67
01-10-09 14.36 14.36 14.36 0 14.36 7.57
Date Open High Low Vol Cls adjCls
01-10-08 14.40 14.40 14.40 0 14.40 7.59
01-10-05 14.46 14.46 14.46 0 14.46 7.62
01-10-04 14.45 14.45 14.45 0 14.45 7.62
01-10-03 14.42 14.42 14.42 0 14.42 7.60
01-10-02 14.27 14.27 14.27 0 14.27 7.52
01-10-01 14.17 14.17 14.17 0 14.17 7.47
01-09-28 14.21 14.21 14.21 0 14.21 7.49
01-09-27 14.02 14.02 14.02 0 14.02 7.39
01-09-26 13.90 13.90 13.90 0 13.90 7.33
Date Open High Low Vol Cls adjCls
01-09-25 14.00 14.00 14.00 0 14.00 7.33
01-09-24 13.88 13.88 13.88 0 13.88 7.26
01-09-21 13.62 13.62 13.62 0 13.62 7.13
01-09-20 13.81 13.81 13.81 0 13.81 7.23
01-09-19 14.11 14.11 14.11 0 14.11 7.38
01-09-18 14.24 14.24 14.24 0 14.24 7.45
01-09-17 14.73 14.73 14.73 0 14.73 7.71
01-09-10 14.73 14.73 14.73 0 14.73 7.71
01-09-07 14.77 14.77 14.77 0 14.77 7.73
Date Open High Low Vol Cls adjCls
01-09-06 14.89 14.89 14.89 0 14.89 7.79
01-09-05 15.00 15.00 15.00 0 15.00 7.85
01-09-04 15.04 15.04 15.04 0 15.04 7.87
01-08-31 15.11 15.11 15.11 0 15.11 7.91
01-08-30 15.11 15.11 15.11 0 15.11 7.91
01-08-29 15.22 15.22 15.22 0 15.22 7.96
01-08-28 15.26 15.26 15.26 0 15.26 7.98
01-08-27 15.33 15.33 15.33 0 15.33 8.02
01-08-24 15.36 15.36 15.36 0 15.36 8.04
Date Open High Low Vol Cls adjCls
01-08-23 15.27 15.27 15.27 0 15.27 7.99
01-08-22 15.27 15.27 15.27 0 15.27 7.99
01-08-21 15.20 15.20 15.20 0 15.20 7.95
01-08-20 15.24 15.24 15.24 0 15.24 7.97
01-08-17 15.23 15.23 15.23 0 15.23 7.97
01-08-16 15.30 15.30 15.30 0 15.30 8.01
01-08-15 15.31 15.31 15.31 0 15.31 8.01
01-08-14 15.32 15.32 15.32 0 15.32 8.02
01-08-13 15.27 15.27 15.27 0 15.27 7.99
Date Open High Low Vol Cls adjCls
01-08-10 15.24 15.24 15.24 0 15.24 7.97
01-08-09 15.19 15.19 15.19 0 15.19 7.95
01-08-08 15.22 15.22 15.22 0 15.22 7.96
01-08-07 15.31 15.31 15.31 0 15.31 8.01
01-08-06 15.29 15.29 15.29 0 15.29 8.00
01-08-03 15.37 15.37 15.37 0 15.37 8.04
01-08-02 15.42 15.42 15.42 0 15.42 8.07
01-08-01 15.39 15.39 15.39 0 15.39 8.05
01-07-31 15.36 15.36 15.36 0 15.36 8.04
Date Open High Low Vol Cls adjCls
01-07-30 15.28 15.28 15.28 0 15.28 8.00
01-07-27 15.25 15.25 15.25 0 15.25 7.98
01-07-26 15.21 15.21 15.21 0 15.21 7.96
01-07-25 15.13 15.13 15.13 0 15.13 7.92
01-07-24 15.06 15.06 15.06 0 15.06 7.88
01-07-23 15.17 15.17 15.17 0 15.17 7.94
01-07-20 15.26 15.26 15.26 0 15.26 7.98
01-07-19 15.27 15.27 15.27 0 15.27 7.99
01-07-18 15.23 15.23 15.23 0 15.23 7.97
Date Open High Low Vol Cls adjCls
01-07-17 15.23 15.23 15.23 0 15.23 7.97
01-07-16 15.18 15.18 15.18 0 15.18 7.94
01-07-13 15.26 15.26 15.26 0 15.26 7.98
01-07-12 15.23 15.23 15.23 0 15.23 7.97
01-07-11 15.08 15.08 15.08 0 15.08 7.89
01-07-10 15.13 15.13 15.13 0 15.13 7.92
01-07-09 15.19 15.19 15.19 0 15.19 7.95
01-07-06 15.17 15.17 15.17 0 15.17 7.94
01-07-05 15.30 15.30 15.30 0 15.30 8.01
Date Open High Low Vol Cls adjCls
01-07-03 15.41 15.41 15.41 0 15.41 8.06
01-07-02 15.45 15.45 15.45 0 15.45 8.08
01-06-29 15.40 15.40 15.40 0 15.40 8.06
01-06-28 15.37 15.37 15.37 0 15.37 8.04
01-06-27 15.33 15.33 15.33 0 15.33 8.02
01-06-26 15.47 15.47 15.47 0 15.47 8.04
01-06-25 15.50 15.50 15.50 0 15.50 8.05
01-06-22 15.55 15.55 15.55 0 15.55 8.08
01-06-21 15.57 15.57 15.57 0 15.57 8.09
Date Open High Low Vol Cls adjCls
01-06-20 15.48 15.48 15.48 0 15.48 8.04
01-06-19 15.44 15.44 15.44 0 15.44 8.02
01-06-18 15.45 15.45 15.45 0 15.45 8.03
01-06-15 15.52 15.52 15.52 0 15.52 8.06
01-06-14 15.56 15.56 15.56 0 15.56 8.08
01-06-13 15.68 15.68 15.68 0 15.68 8.15
01-06-12 15.71 15.71 15.71 0 15.71 8.16
01-06-11 15.74 15.74 15.74 0 15.74 8.18
01-06-08 15.82 15.82 15.82 0 15.82 8.22
Date Open High Low Vol Cls adjCls
01-06-07 15.88 15.88 15.88 0 15.88 8.25
01-06-06 15.85 15.85 15.85 0 15.85 8.23
01-06-05 15.94 15.94 15.94 0 15.94 8.28
01-06-04 15.83 15.83 15.83 0 15.83 8.22
01-06-01 15.75 15.75 15.75 0 15.75 8.18
01-05-31 15.73 15.73 15.73 0 15.73 8.17
01-05-30 15.68 15.68 15.68 0 15.68 8.15
01-05-29 15.79 15.79 15.79 0 15.79 8.20
01-05-25 15.82 15.82 15.82 0 15.82 8.22
Date Open High Low Vol Cls adjCls
01-05-24 15.87 15.87 15.87 0 15.87 8.24
01-05-23 15.88 15.88 15.88 0 15.88 8.25
01-05-22 15.99 15.99 15.99 0 15.99 8.31
01-05-21 16.03 16.03 16.03 0 16.03 8.33
01-05-18 15.90 15.90 15.90 0 15.90 8.26
01-05-17 15.87 15.87 15.87 0 15.87 8.24
01-05-16 15.80 15.80 15.80 0 15.80 8.21
01-05-15 15.60 15.60 15.60 0 15.60 8.10
01-05-14 15.57 15.57 15.57 0 15.57 8.09
Date Open High Low Vol Cls adjCls
01-05-11 15.56 15.56 15.56 0 15.56 8.08
01-05-10 15.67 15.67 15.67 0 15.67 8.14
01-05-09 15.66 15.66 15.66 0 15.66 8.14
01-05-08 15.65 15.65 15.65 0 15.65 8.13
01-05-07 15.68 15.68 15.68 0 15.68 8.15
01-05-04 15.68 15.68 15.68 0 15.68 8.15
01-05-03 15.57 15.57 15.57 0 15.57 8.09
01-05-02 15.65 15.65 15.65 0 15.65 8.13
01-05-01 15.67 15.67 15.67 0 15.67 8.14
Date Open High Low Vol Cls adjCls
01-04-30 15.56 15.56 15.56 0 15.56 8.08
01-04-27 15.55 15.55 15.55 0 15.55 8.08
01-04-26 15.48 15.48 15.48 0 15.48 8.04
01-04-25 15.36 15.36 15.36 0 15.36 7.98
01-04-24 15.25 15.25 15.25 0 15.25 7.92
01-04-23 15.30 15.30 15.30 0 15.30 7.95
01-04-20 15.36 15.36 15.36 0 15.36 7.98
01-04-19 15.42 15.42 15.42 0 15.42 8.01
01-04-18 15.40 15.40 15.40 0 15.40 8.00
Date Open High Low Vol Cls adjCls
01-04-17 15.12 15.12 15.12 0 15.12 7.86
01-04-16 15.05 15.05 15.05 0 15.05 7.82
01-04-12 15.09 15.09 15.09 0 15.09 7.84
01-04-11 15.00 15.00 15.00 0 15.00 7.79
01-04-10 15.06 15.06 15.06 0 15.06 7.82
01-04-09 14.92 14.92 14.92 0 14.92 7.75
01-04-06 14.85 14.85 14.85 0 14.85 7.71
01-04-05 14.94 14.94 14.94 0 14.94 7.76
01-04-04 14.68 14.68 14.68 0 14.68 7.63
Date Open High Low Vol Cls adjCls
01-04-03 14.66 14.66 14.66 0 14.66 7.62
01-04-02 14.85 14.85 14.85 0 14.85 7.71
01-03-30 14.96 14.96 14.96 0 14.96 7.77
01-03-29 14.87 14.87 14.87 0 14.87 7.73
01-03-28 14.92 14.92 14.92 0 14.92 7.75
01-03-27 15.16 15.16 15.16 0 15.16 7.82
01-03-26 15.04 15.04 15.04 0 15.04 7.76
01-03-23 14.90 14.90 14.90 0 14.90 7.68
01-03-22 14.76 14.76 14.76 0 14.76 7.61
Date Open High Low Vol Cls adjCls
01-03-21 14.93 14.93 14.93 0 14.93 7.70
01-03-20 15.07 15.07 15.07 0 15.07 7.77
01-03-19 15.15 15.15 15.15 0 15.15 7.81
01-03-16 15.08 15.08 15.08 0 15.08 7.78
01-03-15 15.21 15.21 15.21 0 15.21 7.84
01-03-14 15.17 15.17 15.17 0 15.17 7.82
01-03-13 15.36 15.36 15.36 0 15.36 7.92
01-03-12 15.38 15.38 15.38 0 15.38 7.93
01-03-09 15.70 15.70 15.70 0 15.70 8.10
Date Open High Low Vol Cls adjCls
01-03-08 15.83 15.83 15.83 0 15.83 8.16
01-03-07 15.80 15.80 15.80 0 15.80 8.15
01-03-06 15.73 15.73 15.73 0 15.73 8.11
01-03-05 15.67 15.67 15.67 0 15.67 8.08
01-03-02 15.63 15.63 15.63 0 15.63 8.06
01-03-01 15.64 15.64 15.64 0 15.64 8.07
01-02-28 15.61 15.61 15.61 0 15.61 8.05
01-02-27 15.64 15.64 15.64 0 15.64 8.07
01-02-26 15.64 15.64 15.64 0 15.64 8.07
Date Open High Low Vol Cls adjCls
01-02-23 15.51 15.51 15.51 0 15.51 8.00
01-02-22 15.54 15.54 15.54 0 15.54 8.01
01-02-21 15.59 15.59 15.59 0 15.59 8.04
01-02-20 15.72 15.72 15.72 0 15.72 8.11
01-02-16 15.82 15.82 15.82 0 15.82 8.16
01-02-15 15.91 15.91 15.91 0 15.91 8.21
01-02-14 15.89 15.89 15.89 0 15.89 8.20
01-02-13 15.92 15.92 15.92 0 15.92 8.21
01-02-12 16.00 16.00 16.00 0 16.00 8.25
Date Open High Low Vol Cls adjCls
01-02-09 15.93 15.93 15.93 0 15.93 8.22
01-02-08 15.96 15.96 15.96 0 15.96 8.23
01-02-07 16.01 16.01 16.01 0 16.01 8.26
01-02-06 16.05 16.05 16.05 0 16.05 8.28
01-02-05 16.08 16.08 16.08 0 16.08 8.29
01-02-02 16.06 16.06 16.06 0 16.06 8.28
01-02-01 16.17 16.17 16.17 0 16.17 8.34
01-01-31 16.11 16.11 16.11 0 16.11 8.31
01-01-30 16.08 16.08 16.08 0 16.08 8.29
Date Open High Low Vol Cls adjCls
01-01-29 16.01 16.01 16.01 0 16.01 8.26
01-01-26 15.99 15.99 15.99 0 15.99 8.25
01-01-25 15.99 15.99 15.99 0 15.99 8.25
01-01-24 15.99 15.99 15.99 0 15.99 8.25
01-01-23 15.99 15.99 15.99 0 15.99 8.25
01-01-22 15.93 15.93 15.93 0 15.93 8.22
01-01-19 15.90 15.90 15.90 0 15.90 8.20
01-01-18 15.97 15.97 15.97 0 15.97 8.24
01-01-17 15.89 15.89 15.89 0 15.89 8.20
Date Open High Low Vol Cls adjCls
01-01-16 15.86 15.86 15.86 0 15.86 8.18
01-01-12 15.80 15.80 15.80 0 15.80 8.15
01-01-11 15.85 15.85 15.85 0 15.85 8.17
01-01-10 15.78 15.78 15.78 0 15.78 8.14
01-01-09 15.75 15.75 15.75 0 15.75 8.12
01-01-08 15.79 15.79 15.79 0 15.79 8.14
01-01-05 15.80 15.80 15.80 0 15.80 8.15
01-01-04 15.87 15.87 15.87 0 15.87 8.18
01-01-03 15.94 15.94 15.94 0 15.94 8.22
Date Open High Low Vol Cls adjCls
01-01-02 15.78 15.78 15.78 0 15.78 8.14
00-12-29 15.92 15.92 15.92 0 15.92 8.21
00-12-28 15.98 15.98 15.98 0 15.98 8.24
00-12-27 15.89 15.89 15.89 0 15.89 8.20
00-12-26 15.78 15.78 15.78 0 15.78 8.14
00-12-22 15.69 15.69 15.69 0 15.69 8.09
00-12-21 15.53 15.53 15.53 0 15.53 8.01
00-12-20 15.47 15.47 15.47 0 15.47 7.98
00-12-19 15.65 15.65 15.65 0 15.65 8.07
Date Open High Low Vol Cls adjCls
00-12-18 15.69 15.69 15.69 0 15.69 8.09
00-12-15 15.59 15.59 15.59 0 15.59 8.04
00-12-14 15.68 15.68 15.68 0 15.68 8.09
00-12-13 15.77 15.77 15.77 0 15.77 8.13
00-12-12 16.63 16.63 16.63 0 16.63 8.14
00-12-11 16.66 16.66 16.66 0 16.66 8.16
00-12-08 16.58 16.58 16.58 0 16.58 8.12
00-12-07 16.44 16.44 16.44 0 16.44 8.05
00-12-06 16.45 16.45 16.45 0 16.45 8.06
Date Open High Low Vol Cls adjCls
00-12-05 16.54 16.54 16.54 0 16.54 8.10
00-12-04 16.21 16.21 16.21 0 16.21 7.94
00-12-01 16.21 16.21 16.21 0 16.21 7.94
00-11-30 16.14 16.14 16.14 0 16.14 7.90
00-11-29 16.24 16.24 16.24 0 16.24 7.95
00-11-28 16.24 16.24 16.24 0 16.24 7.95
00-11-27 16.30 16.30 16.30 0 16.30 7.98
00-11-24 16.24 16.24 16.24 0 16.24 7.95
00-11-22 16.14 16.14 16.14 0 16.14 7.90
Date Open High Low Vol Cls adjCls
00-11-21 16.27 16.27 16.27 0 16.27 7.97
00-11-20 16.25 16.25 16.25 0 16.25 7.96
00-11-17 16.39 16.39 16.39 0 16.39 8.03
00-11-16 16.43 16.43 16.43 0 16.43 8.05
00-11-15 16.51 16.51 16.51 0 16.51 8.08
00-11-14 16.44 16.44 16.44 0 16.44 8.05
00-11-13 16.28 16.28 16.28 0 16.28 7.97
00-11-10 16.36 16.36 16.36 0 16.36 8.01
00-11-09 16.48 16.48 16.48 0 16.48 8.07
Date Open High Low Vol Cls adjCls
00-11-08 16.54 16.54 16.54 0 16.54 8.10
00-11-07 16.60 16.60 16.60 0 16.60 8.13
00-11-06 16.60 16.60 16.60 0 16.60 8.13
00-11-03 16.57 16.57 16.57 0 16.57 8.11
00-11-02 16.57 16.57 16.57 0 16.57 8.11
00-11-01 16.57 16.57 16.57 0 16.57 8.11
00-10-31 16.55 16.55 16.55 0 16.55 8.10
00-10-30 16.40 16.40 16.40 0 16.40 8.03
00-10-27 16.26 16.26 16.26 0 16.26 7.96
Date Open High Low Vol Cls adjCls
00-10-26 16.17 16.17 16.17 0 16.17 7.92
00-10-25 16.16 16.16 16.16 0 16.16 7.91
00-10-24 16.35 16.35 16.35 0 16.35 8.01
00-10-23 16.30 16.30 16.30 0 16.30 7.98
00-10-20 16.28 16.28 16.28 0 16.28 7.97
00-10-19 16.24 16.24 16.24 0 16.24 7.95
00-10-18 16.00 16.00 16.00 0 16.00 7.84
00-10-17 16.06 16.06 16.06 0 16.06 7.86
00-10-16 16.18 16.18 16.18 0 16.18 7.92
Date Open High Low Vol Cls adjCls
00-10-13 16.18 16.18 16.18 0 16.18 7.92
00-10-12 16.04 16.04 16.04 0 16.04 7.85
00-10-11 16.16 16.16 16.16 0 16.16 7.91
00-10-10 16.27 16.27 16.27 0 16.27 7.97
00-10-09 16.35 16.35 16.35 0 16.35 8.01
00-10-06 16.38 16.38 16.38 0 16.38 8.02
00-10-05 16.52 16.52 16.52 0 16.52 8.09
00-10-04 16.50 16.50 16.50 0 16.50 8.08
00-10-03 16.51 16.51 16.51 0 16.51 8.08
Date Open High Low Vol Cls adjCls
00-10-02 16.53 16.53 16.53 0 16.53 8.09
00-09-29 16.55 16.55 16.55 0 16.55 8.10
00-09-28 16.59 16.59 16.59 0 16.59 8.12
00-09-27 16.44 16.44 16.44 0 16.44 8.05
00-09-26 16.56 16.56 16.56 0 16.56 8.05
00-09-25 16.60 16.60 16.60 0 16.60 8.07
00-09-22 16.60 16.60 16.60 0 16.60 8.07
00-09-21 16.52 16.52 16.52 0 16.52 8.03
00-09-20 16.54 16.54 16.54 0 16.54 8.04
Date Open High Low Vol Cls adjCls
00-09-19 16.62 16.62 16.62 0 16.62 8.08
00-09-18 16.57 16.57 16.57 0 16.57 8.06
00-09-15 16.74 16.74 16.74 0 16.74 8.14
00-09-14 16.83 16.83 16.83 0 16.83 8.18
00-09-13 16.84 16.84 16.84 0 16.84 8.19
00-09-12 16.83 16.83 16.83 0 16.83 8.18
00-09-11 16.88 16.88 16.88 0 16.88 8.21
00-09-08 16.89 16.89 16.89 0 16.89 8.21
00-09-07 16.94 16.94 16.94 0 16.94 8.24
Date Open High Low Vol Cls adjCls
00-09-06 16.90 16.90 16.90 0 16.90 8.22
00-09-05 16.97 16.97 16.97 0 16.97 8.25
00-09-01 17.03 17.03 17.03 0 17.03 8.28
00-08-31 16.94 16.94 16.94 0 16.94 8.24
00-08-30 16.85 16.85 16.85 0 16.85 8.19
00-08-29 16.87 16.87 16.87 0 16.87 8.20
00-08-28 16.90 16.90 16.90 0 16.90 8.22
00-08-25 16.89 16.89 16.89 0 16.89 8.21
00-08-24 16.89 16.89 16.89 0 16.89 8.21
Date Open High Low Vol Cls adjCls
00-08-23 16.89 16.89 16.89 0 16.89 8.21
00-08-22 16.85 16.85 16.85 0 16.85 8.19
00-08-21 16.84 16.84 16.84 0 16.84 8.19
00-08-18 16.84 16.84 16.84 0 16.84 8.19
00-08-17 16.88 16.88 16.88 0 16.88 8.21
00-08-16 16.82 16.82 16.82 0 16.82 8.18
00-08-15 16.82 16.82 16.82 0 16.82 8.18
00-08-14 16.84 16.84 16.84 0 16.84 8.19
00-08-11 16.75 16.75 16.75 0 16.75 8.14
Date Open High Low Vol Cls adjCls
00-08-10 16.68 16.68 16.68 0 16.68 8.11
00-08-09 16.70 16.70 16.70 0 16.70 8.12
00-08-08 16.72 16.72 16.72 0 16.72 8.13
00-08-07 16.69 16.69 16.69 0 16.69 8.11
00-08-04 16.60 16.60 16.60 0 16.60 8.07
00-08-03 16.50 16.50 16.50 0 16.50 8.02
00-08-02 16.47 16.47 16.47 0 16.47 8.01
00-08-01 16.43 16.43 16.43 0 16.43 7.99
00-07-31 16.38 16.38 16.38 0 16.38 7.96
Date Open High Low Vol Cls adjCls
00-07-28 16.33 16.33 16.33 0 16.33 7.94
00-07-27 16.47 16.47 16.47 0 16.47 8.01
00-07-26 16.51 16.51 16.51 0 16.51 8.03
00-07-25 16.55 16.55 16.55 0 16.55 8.05
00-07-24 16.51 16.51 16.51 0 16.51 8.03
00-07-21 16.60 16.60 16.60 0 16.60 8.07
00-07-20 16.68 16.68 16.68 0 16.68 8.11
00-07-19 16.56 16.56 16.56 0 16.56 8.05
00-07-18 16.63 16.63 16.63 0 16.63 8.08
Date Open High Low Vol Cls adjCls
00-07-17 16.74 16.74 16.74 0 16.74 8.14
00-07-14 16.74 16.74 16.74 0 16.74 8.14
00-07-13 16.72 16.72 16.72 0 16.72 8.13
00-07-12 16.72 16.72 16.72 0 16.72 8.13
00-07-11 16.71 16.71 16.71 0 16.71 8.12
00-07-10 16.64 16.64 16.64 0 16.64 8.09
00-07-07 16.62 16.62 16.62 0 16.62 8.08
00-07-06 16.52 16.52 16.52 0 16.52 8.03
00-07-05 16.47 16.47 16.47 0 16.47 8.01
Date Open High Low Vol Cls adjCls
00-07-03 16.58 16.58 16.58 0 16.58 8.06
00-06-30 16.44 16.44 16.44 0 16.44 7.99
00-06-29 16.44 16.44 16.44 0 16.44 7.99
00-06-28 16.43 16.43 16.43 0 16.43 7.99
00-06-27 16.55 16.55 16.55 0 16.55 7.98
00-06-26 16.52 16.52 16.52 0 16.52 7.97
00-06-23 16.41 16.41 16.41 0 16.41 7.91
00-06-22 16.50 16.50 16.50 0 16.50 7.96
00-06-21 16.63 16.63 16.63 0 16.63 8.02
Date Open High Low Vol Cls adjCls
00-06-20 16.64 16.64 16.64 0 16.64 8.03
00-06-19 16.70 16.70 16.70 0 16.70 8.05
00-06-16 16.62 16.62 16.62 0 16.62 8.02
00-06-15 16.65 16.65 16.65 0 16.65 8.03
00-06-14 16.69 16.69 16.69 0 16.69 8.05
00-06-13 16.63 16.63 16.63 0 16.63 8.02
00-06-12 16.57 16.57 16.57 0 16.57 7.99
00-06-09 16.57 16.57 16.57 0 16.57 7.99
00-06-08 16.56 16.56 16.56 0 16.56 7.99
Date Open High Low Vol Cls adjCls
00-06-07 16.62 16.62 16.62 0 16.62 8.02
00-06-06 16.58 16.58 16.58 0 16.58 8.00
00-06-05 16.60 16.60 16.60 0 16.60 8.01
00-06-02 16.61 16.61 16.61 0 16.61 8.01
00-06-01 16.41 16.41 16.41 0 16.41 7.91
00-05-31 16.20 16.20 16.20 0 16.20 7.81
00-05-30 16.17 16.17 16.17 0 16.17 7.80
00-05-26 15.96 15.96 15.96 0 15.96 7.70
00-05-25 15.93 15.93 15.93 0 15.93 7.68
Date Open High Low Vol Cls adjCls
00-05-24 15.96 15.96 15.96 0 15.96 7.70
00-05-23 15.89 15.89 15.89 0 15.89 7.66
00-05-22 15.97 15.97 15.97 0 15.97 7.70
00-05-19 16.00 16.00 16.00 0 16.00 7.72
00-05-18 16.13 16.13 16.13 0 16.13 7.78
00-05-17 16.19 16.19 16.19 0 16.19 7.81
00-05-16 16.33 16.33 16.33 0 16.33 7.88
00-05-15 16.23 16.23 16.23 0 16.23 7.83
00-05-12 16.09 16.09 16.09 0 16.09 7.76
Date Open High Low Vol Cls adjCls
00-05-11 16.05 16.05 16.05 0 16.05 7.74
00-05-10 15.88 15.88 15.88 0 15.88 7.66
00-05-09 15.99 15.99 15.99 0 15.99 7.71
00-05-08 16.07 16.07 16.07 0 16.07 7.75
00-05-05 16.12 16.12 16.12 0 16.12 7.78
00-05-04 16.01 16.01 16.01 0 16.01 7.72
00-05-03 15.99 15.99 15.99 0 15.99 7.71
00-05-02 16.20 16.20 16.20 0 16.20 7.81
00-05-01 16.26 16.26 16.26 0 16.26 7.84
Date Open High Low Vol Cls adjCls
00-04-28 16.17 16.17 16.17 0 16.17 7.80
00-04-27 16.17 16.17 16.17 0 16.17 7.80
00-04-26 16.20 16.20 16.20 0 16.20 7.81
00-04-25 16.26 16.26 16.26 0 16.26 7.84
00-04-24 16.05 16.05 16.05 0 16.05 7.74
00-04-20 16.07 16.07 16.07 0 16.07 7.75
00-04-19 16.02 16.02 16.02 0 16.02 7.73
00-04-18 16.02 16.02 16.02 0 16.02 7.73
00-04-17 15.84 15.84 15.84 0 15.84 7.64
Date Open High Low Vol Cls adjCls
00-04-14 15.80 15.80 15.80 0 15.80 7.62
00-04-13 16.21 16.21 16.21 0 16.21 7.82
00-04-12 16.31 16.31 16.31 0 16.31 7.87
00-04-11 16.39 16.39 16.39 0 16.39 7.91
00-04-10 16.42 16.42 16.42 0 16.42 7.92
00-04-07 16.47 16.47 16.47 0 16.47 7.94
00-04-06 16.40 16.40 16.40 0 16.40 7.91
00-04-05 16.30 16.30 16.30 0 16.30 7.86
00-04-04 16.36 16.36 16.36 0 16.36 7.89
Date Open High Low Vol Cls adjCls
00-04-03 16.38 16.38 16.38 0 16.38 7.90
00-03-31 16.38 16.38 16.38 0 16.38 7.90
00-03-30 16.23 16.23 16.23 0 16.23 7.83
00-03-29 16.28 16.28 16.28 0 16.28 7.85
00-03-28 16.40 16.40 16.40 0 16.40 7.85
00-03-27 16.44 16.44 16.44 0 16.44 7.87
00-03-24 16.49 16.49 16.49 0 16.49 7.90
00-03-23 16.50 16.50 16.50 0 16.50 7.90
00-03-22 16.39 16.39 16.39 0 16.39 7.85
Date Open High Low Vol Cls adjCls
00-03-21 16.36 16.36 16.36 0 16.36 7.83
00-03-20 16.23 16.23 16.23 0 16.23 7.77
00-03-17 16.26 16.26 16.26 0 16.26 7.79
00-03-16 16.27 16.27 16.27 0 16.27 7.79
00-03-15 15.85 15.85 15.85 0 15.85 7.59
00-03-14 15.68 15.68 15.68 0 15.68 7.51
00-03-13 15.79 15.79 15.79 0 15.79 7.56
00-03-10 15.93 15.93 15.93 0 15.93 7.63
00-03-09 15.97 15.97 15.97 0 15.97 7.65
Date Open High Low Vol Cls adjCls
00-03-08 15.83 15.83 15.83 0 15.83 7.58
00-03-07 15.80 15.80 15.80 0 15.80 7.57
00-03-06 15.93 15.93 15.93 0 15.93 7.63
00-03-03 16.01 16.01 16.01 0 16.01 7.67
00-03-02 15.86 15.86 15.86 0 15.86 7.59
00-03-01 15.86 15.86 15.86 0 15.86 7.59
00-02-29 15.75 15.75 15.75 0 15.75 7.54
00-02-28 15.63 15.63 15.63 0 15.63 7.48
00-02-25 15.59 15.59 15.59 0 15.59 7.46
Date Open High Low Vol Cls adjCls
00-02-24 15.64 15.64 15.64 0 15.64 7.49
00-02-23 15.72 15.72 15.72 0 15.72 7.53
00-02-22 15.71 15.71 15.71 0 15.71 7.52
00-02-18 15.65 15.65 15.65 0 15.65 7.49
00-02-17 15.84 15.84 15.84 0 15.84 7.58
00-02-16 15.77 15.77 15.77 0 15.77 7.55
00-02-15 15.79 15.79 15.79 0 15.79 7.56
00-02-14 15.76 15.76 15.76 0 15.76 7.55
00-02-11 15.73 15.73 15.73 0 15.73 7.53
Date Open High Low Vol Cls adjCls
00-02-10 15.84 15.84 15.84 0 15.84 7.58
00-02-09 15.86 15.86 15.86 0 15.86 7.59
00-02-08 16.01 16.01 16.01 0 16.01 7.67
00-02-07 15.93 15.93 15.93 0 15.93 7.63
00-02-04 15.93 15.93 15.93 0 15.93 7.63
00-02-03 16.00 16.00 16.00 0 16.00 7.66
00-02-02 15.85 15.85 15.85 0 15.85 7.59
00-02-01 15.82 15.82 15.82 0 15.82 7.57
00-01-31 15.76 15.76 15.76 0 15.76 7.55
Date Open High Low Vol Cls adjCls
00-01-28 15.71 15.71 15.71 0 15.71 7.52
00-01-27 15.86 15.86 15.86 0 15.86 7.59
00-01-26 15.85 15.85 15.85 0 15.85 7.59
00-01-25 15.82 15.82 15.82 0 15.82 7.57
00-01-24 15.85 15.85 15.85 0 15.85 7.59
00-01-21 16.01 16.01 16.01 0 16.01 7.67
00-01-20 16.02 16.02 16.02 0 16.02 7.67
00-01-19 16.08 16.08 16.08 0 16.08 7.70
00-01-18 16.05 16.05 16.05 0 16.05 7.68
Date Open High Low Vol Cls adjCls
00-01-14 16.13 16.13 16.13 0 16.13 7.72
00-01-13 16.10 16.10 16.10 0 16.10 7.71
00-01-12 15.96 15.96 15.96 0 15.96 7.64
00-01-11 16.02 16.02 16.02 0 16.02 7.67
00-01-10 16.15 16.15 16.15 0 16.15 7.73
00-01-07 16.08 16.08 16.08 0 16.08 7.70
00-01-06 15.85 15.85 15.85 0 15.85 7.59
00-01-05 15.81 15.81 15.81 0 15.81 7.57
00-01-04 15.83 15.83 15.83 0 15.83 7.58
Date Open High Low Vol Cls adjCls
00-01-03 16.10 16.10 16.10 0 16.10 7.71
99-12-31 16.24 16.24 16.24 0 16.24 7.78
99-12-30 16.19 16.19 16.19 0 16.19 7.75
99-12-29 16.16 16.16 16.16 0 16.16 7.74
99-12-28 16.09 16.09 16.09 0 16.09 7.70
99-12-27 16.05 16.05 16.05 0 16.05 7.68
99-12-23 16.05 16.05 16.05 0 16.05 7.68
99-12-22 15.92 15.92 15.92 0 15.92 7.62
99-12-21 15.88 15.88 15.88 0 15.88 7.60
Date Open High Low Vol Cls adjCls
99-12-20 15.84 15.84 15.84 0 15.84 7.58
99-12-17 15.87 15.87 15.87 0 15.87 7.60
99-12-16 15.83 15.83 15.83 0 15.83 7.58
99-12-15 15.81 15.81 15.81 0 15.81 7.57
99-12-14 16.32 16.32 16.32 0 16.32 7.57
99-12-13 16.41 16.41 16.41 0 16.41 7.61
99-12-10 16.46 16.46 16.46 0 16.46 7.63
99-12-09 16.40 16.40 16.40 0 16.40 7.60
99-12-08 16.41 16.41 16.41 0 16.41 7.61
Date Open High Low Vol Cls adjCls
99-12-07 16.44 16.44 16.44 0 16.44 7.62
99-12-06 16.49 16.49 16.49 0 16.49 7.64
99-12-03 16.48 16.48 16.48 0 16.48 7.64
99-12-02 16.34 16.34 16.34 0 16.34 7.57
99-12-01 16.30 16.30 16.30 0 16.30 7.56
99-11-30 16.28 16.28 16.28 0 16.28 7.55
99-11-29 16.37 16.37 16.37 0 16.37 7.59
99-11-26 16.46 16.46 16.46 0 16.46 7.63
99-11-24 16.43 16.43 16.43 0 16.43 7.62
Date Open High Low Vol Cls adjCls
99-11-23 16.40 16.40 16.40 0 16.40 7.60
99-11-22 16.48 16.48 16.48 0 16.48 7.64
99-11-19 16.51 16.51 16.51 0 16.51 7.65
99-11-18 16.55 16.55 16.55 0 16.55 7.67
99-11-17 16.49 16.49 16.49 0 16.49 7.64
99-11-16 16.52 16.52 16.52 0 16.52 7.66
99-11-15 16.42 16.42 16.42 0 16.42 7.61
99-11-12 16.40 16.40 16.40 0 16.40 7.60
99-11-11 16.30 16.30 16.30 0 16.30 7.56
Date Open High Low Vol Cls adjCls
99-11-10 16.28 16.28 16.28 0 16.28 7.55
99-11-09 16.25 16.25 16.25 0 16.25 7.53
99-11-08 16.28 16.28 16.28 0 16.28 7.55
99-11-05 16.25 16.25 16.25 0 16.25 7.53
99-11-04 16.22 16.22 16.22 0 16.22 7.52
99-11-03 16.16 16.16 16.16 0 16.16 7.49
99-11-02 16.11 16.11 16.11 0 16.11 7.47
99-11-01 16.11 16.11 16.11 0 16.11 7.47
99-10-29 16.16 16.16 16.16 0 16.16 7.49
Date Open High Low Vol Cls adjCls
99-10-28 15.99 15.99 15.99 0 15.99 7.41
99-10-27 15.75 15.75 15.75 0 15.75 7.30
99-10-26 15.69 15.69 15.69 0 15.69 7.27
99-10-25 15.74 15.74 15.74 0 15.74 7.30
99-10-22 15.78 15.78 15.78 0 15.78 7.31
99-10-21 15.68 15.68 15.68 0 15.68 7.27
99-10-20 15.69 15.69 15.69 0 15.69 7.27
99-10-19 15.58 15.58 15.58 0 15.58 7.22
99-10-18 15.51 15.51 15.51 0 15.51 7.19
Date Open High Low Vol Cls adjCls
99-10-15 15.52 15.52 15.52 0 15.52 7.19
99-10-14 15.69 15.69 15.69 0 15.69 7.27
99-10-13 15.73 15.73 15.73 0 15.73 7.29
99-10-12 15.88 15.88 15.88 0 15.88 7.36
99-10-11 15.99 15.99 15.99 0 15.99 7.41
99-10-08 15.96 15.96 15.96 0 15.96 7.40
99-10-07 15.93 15.93 15.93 0 15.93 7.38
99-10-06 15.95 15.95 15.95 0 15.95 7.39
99-10-05 15.83 15.83 15.83 0 15.83 7.34
Date Open High Low Vol Cls adjCls
99-10-04 15.89 15.89 15.89 0 15.89 7.37
99-10-01 15.79 15.79 15.79 0 15.79 7.32
99-09-30 15.83 15.83 15.83 0 15.83 7.34
99-09-29 15.73 15.73 15.73 0 15.73 7.29
99-09-28 15.79 15.79 15.79 0 15.79 7.32
99-09-27 15.94 15.94 15.94 0 15.94 7.33
99-09-24 15.92 15.92 15.92 0 15.92 7.32
99-09-23 15.95 15.95 15.95 0 15.95 7.34
99-09-22 16.08