T. Rowe Price Personal Strat Balanced (TRPBX)

21.99
-0.05 (-0.23%)
Exchange
NAS
PEGRatio
0.00

T. Rowe Price Personal Strat Balanced (TRPBX) Historicals

Date Open High Low Vol Cls adjCls
16-08-26 21.99 21.99 21.99 0 21.99 21.99
16-08-25 22.04 22.04 22.04 0 22.04 22.04
16-08-24 22.07 22.07 22.07 0 22.07 22.07
16-08-23 22.15 22.15 22.15 0 22.15 22.15
16-08-22 22.10 22.10 22.10 0 22.10 22.10
16-08-19 22.10 22.10 22.10 0 22.10 22.10
16-08-18 22.16 22.16 22.16 0 22.16 22.16
16-08-17 22.10 22.10 22.10 0 22.10 22.10
16-08-16 22.09 22.09 22.09 0 22.09 22.09
Date Open High Low Vol Cls adjCls
16-08-15 22.13 22.13 22.13 0 22.13 22.13
16-08-12 22.09 22.09 22.09 0 22.09 22.09
16-08-11 22.08 22.08 22.08 0 22.08 22.08
16-08-10 22.03 22.03 22.03 0 22.03 22.03
16-08-09 22.02 22.02 22.02 0 22.02 22.02
16-08-08 21.95 21.95 21.95 0 21.95 21.95
16-08-05 21.94 21.94 21.94 0 21.94 21.94
16-08-04 21.84 21.84 21.84 0 21.84 21.84
16-08-03 21.78 21.78 21.78 0 21.78 21.78
Date Open High Low Vol Cls adjCls
16-08-02 21.78 21.78 21.78 0 21.78 21.78
16-08-01 21.88 21.88 21.88 0 21.88 21.88
16-07-29 21.90 21.90 21.90 0 21.90 21.90
16-07-28 21.82 21.82 21.82 0 21.82 21.82
16-07-27 21.80 21.80 21.80 0 21.80 21.80
16-07-26 21.77 21.77 21.77 0 21.77 21.77
16-07-25 21.73 21.73 21.73 0 21.73 21.73
16-07-22 21.76 21.76 21.76 0 21.76 21.76
16-07-21 21.72 21.72 21.72 0 21.72 21.72
Date Open High Low Vol Cls adjCls
16-07-20 21.75 21.75 21.75 0 21.75 21.75
16-07-19 21.66 21.66 21.66 0 21.66 21.66
16-07-18 21.71 21.71 21.71 0 21.71 21.71
16-07-15 21.68 21.68 21.68 0 21.68 21.68
16-07-14 21.72 21.72 21.72 0 21.72 21.72
16-07-13 21.65 21.65 21.65 0 21.65 21.65
16-07-12 21.64 21.64 21.64 0 21.64 21.64
16-07-11 21.53 21.53 21.53 0 21.53 21.53
16-07-08 21.43 21.43 21.43 0 21.43 21.43
Date Open High Low Vol Cls adjCls
16-07-07 21.21 21.21 21.21 0 21.21 21.21
16-07-06 21.21 21.21 21.21 0 21.21 21.21
16-07-05 21.18 21.18 21.18 0 21.18 21.18
16-07-01 21.29 21.29 21.29 0 21.29 21.29
16-06-30 21.23 21.23 21.23 0 21.23 21.23
16-06-29 21.07 21.07 21.07 0 21.07 21.07
16-06-28 20.81 20.81 20.81 0 20.81 20.81
16-06-27 20.67 20.67 20.67 0 20.67 20.53
16-06-24 20.93 20.93 20.93 0 20.93 20.79
Date Open High Low Vol Cls adjCls
16-06-23 21.63 21.63 21.63 0 21.63 21.48
16-06-22 21.41 21.41 21.41 0 21.41 21.26
16-06-21 21.40 21.40 21.40 0 21.40 21.26
16-06-20 21.36 21.36 21.36 0 21.36 21.22
16-06-17 21.18 21.18 21.18 0 21.18 21.04
16-06-16 21.18 21.18 21.18 0 21.18 21.04
16-06-15 21.18 21.18 21.18 0 21.18 21.04
16-06-14 21.13 21.13 21.13 0 21.13 20.99
16-06-13 21.23 21.23 21.23 0 21.23 21.09
Date Open High Low Vol Cls adjCls
16-06-10 21.37 21.37 21.37 0 21.37 21.23
16-06-09 21.60 21.60 21.60 0 21.60 21.45
16-06-08 21.66 21.66 21.66 0 21.66 21.51
16-06-07 21.60 21.60 21.60 0 21.60 21.45
16-06-06 21.54 21.54 21.54 0 21.54 21.39
16-06-03 21.47 21.47 21.47 0 21.47 21.32
16-06-02 21.42 21.42 21.42 0 21.42 21.27
16-06-01 21.37 21.37 21.37 0 21.37 21.23
16-05-31 21.35 21.35 21.35 0 21.35 21.21
Date Open High Low Vol Cls adjCls
16-05-27 21.35 21.35 21.35 0 21.35 21.21
16-05-26 21.31 21.31 21.31 0 21.31 21.17
16-05-25 21.29 21.29 21.29 0 21.29 21.15
16-05-24 21.19 21.19 21.19 0 21.19 21.05
16-05-23 21.02 21.02 21.02 0 21.02 20.88
16-05-20 21.05 21.05 21.05 0 21.05 20.91
16-05-19 20.95 20.95 20.95 0 20.95 20.81
16-05-18 21.04 21.04 21.04 0 21.04 20.90
16-05-17 21.05 21.05 21.05 0 21.05 20.91
Date Open High Low Vol Cls adjCls
16-05-16 21.15 21.15 21.15 0 21.15 21.01
16-05-13 21.01 21.01 21.01 0 21.01 20.87
16-05-12 21.12 21.12 21.12 0 21.12 20.98
16-05-11 21.14 21.14 21.14 0 21.14 21.00
16-05-10 21.24 21.24 21.24 0 21.24 21.10
16-05-09 21.07 21.07 21.07 0 21.07 20.93
16-05-06 21.06 21.06 21.06 0 21.06 20.92
16-05-05 21.04 21.04 21.04 0 21.04 20.90
16-05-04 21.04 21.04 21.04 0 21.04 20.90
Date Open High Low Vol Cls adjCls
16-05-03 21.15 21.15 21.15 0 21.15 21.01
16-05-02 21.30 21.30 21.30 0 21.30 21.16
16-04-29 21.22 21.22 21.22 0 21.22 21.08
16-04-28 21.24 21.24 21.24 0 21.24 21.10
16-04-27 21.34 21.34 21.34 0 21.34 21.20
16-04-26 21.30 21.30 21.30 0 21.30 21.16
16-04-25 21.26 21.26 21.26 0 21.26 21.12
16-04-22 21.33 21.33 21.33 0 21.33 21.19
16-04-21 21.37 21.37 21.37 0 21.37 21.23
Date Open High Low Vol Cls adjCls
16-04-20 21.42 21.42 21.42 0 21.42 21.27
16-04-19 21.43 21.43 21.43 0 21.43 21.28
16-04-18 21.34 21.34 21.34 0 21.34 21.20
16-04-15 21.27 21.27 21.27 0 21.27 21.13
16-04-14 21.26 21.26 21.26 0 21.26 21.12
16-04-13 21.26 21.26 21.26 0 21.26 21.12
16-04-12 21.06 21.06 21.06 0 21.06 20.92
16-04-11 20.93 20.93 20.93 0 20.93 20.79
16-04-08 20.93 20.93 20.93 0 20.93 20.79
Date Open High Low Vol Cls adjCls
16-04-07 20.83 20.83 20.83 0 20.83 20.69
16-04-06 20.98 20.98 20.98 0 20.98 20.84
16-04-05 20.82 20.82 20.82 0 20.82 20.68
16-04-04 21.01 21.01 21.01 0 21.01 20.87
16-04-01 21.04 21.04 21.04 0 21.04 20.90
16-03-31 21.02 21.02 21.02 0 21.02 20.88
16-03-30 21.04 21.04 21.04 0 21.04 20.90
16-03-29 20.95 20.95 20.95 0 20.95 20.81
16-03-28 20.83 20.83 20.83 0 20.83 20.63
Date Open High Low Vol Cls adjCls
16-03-24 20.82 20.82 20.82 0 20.82 20.62
16-03-23 20.87 20.87 20.87 0 20.87 20.67
16-03-22 20.99 20.99 20.99 0 20.99 20.79
16-03-21 21.00 21.00 21.00 0 21.00 20.80
16-03-18 21.00 21.00 21.00 0 21.00 20.80
16-03-17 20.92 20.92 20.92 0 20.92 20.72
16-03-16 20.78 20.78 20.78 0 20.78 20.58
16-03-15 20.67 20.67 20.67 0 20.67 20.47
16-03-14 20.79 20.79 20.79 0 20.79 20.59
Date Open High Low Vol Cls adjCls
16-03-11 20.80 20.80 20.80 0 20.80 20.60
16-03-10 20.51 20.51 20.51 0 20.51 20.31
16-03-09 20.51 20.51 20.51 0 20.51 20.31
16-03-08 20.45 20.45 20.45 0 20.45 20.25
16-03-07 20.60 20.60 20.60 0 20.60 20.40
16-03-04 20.59 20.59 20.59 0 20.59 20.39
16-03-03 20.53 20.53 20.53 0 20.53 20.33
16-03-02 20.44 20.44 20.44 0 20.44 20.24
16-03-01 20.36 20.36 20.36 0 20.36 20.16
Date Open High Low Vol Cls adjCls
16-02-29 20.05 20.05 20.05 0 20.05 19.86
16-02-26 20.12 20.12 20.12 0 20.12 19.93
16-02-25 20.12 20.12 20.12 0 20.12 19.93
16-02-24 19.96 19.96 19.96 0 19.96 19.77
16-02-23 19.96 19.96 19.96 0 19.96 19.77
16-02-22 20.11 20.11 20.11 0 20.11 19.92
16-02-19 19.92 19.92 19.92 0 19.92 19.73
16-02-18 19.92 19.92 19.92 0 19.92 19.73
16-02-17 19.96 19.96 19.96 0 19.96 19.77
Date Open High Low Vol Cls adjCls
16-02-16 19.72 19.72 19.72 0 19.72 19.53
16-02-12 19.48 19.48 19.48 0 19.48 19.29
16-02-11 19.28 19.28 19.28 0 19.28 19.09
16-02-10 19.48 19.48 19.48 0 19.48 19.29
16-02-09 19.42 19.42 19.42 0 19.42 19.23
16-02-08 19.46 19.46 19.46 0 19.46 19.27
16-02-05 19.68 19.68 19.68 0 19.68 19.49
16-02-04 19.93 19.93 19.93 0 19.93 19.74
16-02-03 19.86 19.86 19.86 0 19.86 19.67
Date Open High Low Vol Cls adjCls
16-02-02 19.83 19.83 19.83 0 19.83 19.64
16-02-01 20.07 20.07 20.07 0 20.07 19.88
16-01-29 20.09 20.09 20.09 0 20.09 19.90
16-01-28 19.79 19.79 19.79 0 19.79 19.60
16-01-27 19.76 19.76 19.76 0 19.76 19.57
16-01-26 19.88 19.88 19.88 0 19.88 19.69
16-01-25 19.73 19.73 19.73 0 19.73 19.54
16-01-22 19.87 19.87 19.87 0 19.87 19.68
16-01-21 19.59 19.59 19.59 0 19.59 19.40
Date Open High Low Vol Cls adjCls
16-01-20 19.55 19.55 19.55 0 19.55 19.36
16-01-19 19.72 19.72 19.72 0 19.72 19.53
16-01-15 19.71 19.71 19.71 0 19.71 19.52
16-01-14 20.02 20.02 20.02 0 20.02 19.83
16-01-13 19.87 19.87 19.87 0 19.87 19.68
16-01-12 20.13 20.13 20.13 0 20.13 19.94
16-01-11 20.04 20.04 20.04 0 20.04 19.85
16-01-08 20.10 20.10 20.10 0 20.10 19.91
16-01-07 20.24 20.24 20.24 0 20.24 20.05
Date Open High Low Vol Cls adjCls
16-01-06 20.54 20.54 20.54 0 20.54 20.34
16-01-05 20.68 20.68 20.68 0 20.68 20.48
16-01-04 20.67 20.67 20.67 0 20.67 20.47
15-12-31 20.91 20.91 20.91 0 20.91 20.71
15-12-30 21.02 21.02 21.02 0 21.02 20.82
15-12-29 21.12 21.12 21.12 0 21.12 20.92
15-12-28 21.00 21.00 21.00 0 21.00 20.80
15-12-24 21.02 21.02 21.02 0 21.02 20.82
15-12-23 21.03 21.03 21.03 0 21.03 20.83
Date Open High Low Vol Cls adjCls
15-12-22 20.86 20.86 20.86 0 20.86 20.66
15-12-21 20.79 20.79 20.79 0 20.79 20.59
15-12-18 20.70 20.70 20.70 0 20.70 20.50
15-12-17 20.87 20.87 20.87 0 20.87 20.67
15-12-16 21.01 21.01 21.01 0 21.01 20.81
15-12-15 20.81 20.81 20.81 0 20.81 20.61
15-12-14 20.68 20.68 20.68 0 20.68 20.48
15-12-11 20.70 20.70 20.70 0 20.70 20.50
15-12-10 22.09 22.09 22.09 0 22.09 20.77
Date Open High Low Vol Cls adjCls
15-12-09 22.07 22.07 22.07 0 22.07 20.75
15-12-08 22.16 22.16 22.16 0 22.16 20.83
15-12-07 22.28 22.28 22.28 0 22.28 20.95
15-12-04 22.37 22.37 22.37 0 22.37 21.03
15-12-03 22.17 22.17 22.17 0 22.17 20.84
15-12-02 22.35 22.35 22.35 0 22.35 21.01
15-12-01 22.49 22.49 22.49 0 22.49 21.14
15-11-30 22.29 22.29 22.29 0 22.29 20.96
15-11-27 22.34 22.34 22.34 0 22.34 21.00
Date Open High Low Vol Cls adjCls
15-11-25 22.34 22.34 22.34 0 22.34 21.00
15-11-24 22.30 22.30 22.30 0 22.30 20.97
15-11-23 22.32 22.32 22.32 0 22.32 20.98
15-11-20 22.35 22.35 22.35 0 22.35 21.01
15-11-19 22.28 22.28 22.28 0 22.28 20.95
15-11-18 22.28 22.28 22.28 0 22.28 20.95
15-11-17 22.09 22.09 22.09 0 22.09 20.77
15-11-16 22.07 22.07 22.07 0 22.07 20.75
15-11-13 21.94 21.94 21.94 0 21.94 20.63
Date Open High Low Vol Cls adjCls
15-11-12 22.08 22.08 22.08 0 22.08 20.76
15-11-11 22.26 22.26 22.26 0 22.26 20.93
15-11-10 22.26 22.26 22.26 0 22.26 20.93
15-11-09 22.40 22.40 22.40 0 22.40 21.06
15-11-06 22.40 22.40 22.40 0 22.40 21.06
15-11-05 22.47 22.47 22.47 0 22.47 21.13
15-11-04 22.49 22.49 22.49 0 22.49 21.14
15-11-03 22.51 22.51 22.51 0 22.51 21.16
15-11-02 22.50 22.50 22.50 0 22.50 21.15
Date Open High Low Vol Cls adjCls
15-10-30 22.36 22.36 22.36 0 22.36 21.02
15-10-29 22.38 22.38 22.38 0 22.38 21.04
15-10-28 22.45 22.45 22.45 0 22.45 21.11
15-10-27 22.36 22.36 22.36 0 22.36 21.02
15-10-26 22.37 22.37 22.37 0 22.37 21.03
15-10-23 22.37 22.37 22.37 0 22.37 21.03
15-10-22 22.19 22.19 22.19 0 22.19 20.86
15-10-21 22.03 22.03 22.03 0 22.03 20.71
15-10-20 22.13 22.13 22.13 0 22.13 20.81
Date Open High Low Vol Cls adjCls
15-10-19 22.21 22.21 22.21 0 22.21 20.88
15-10-16 22.20 22.20 22.20 0 22.20 20.87
15-10-15 22.16 22.16 22.16 0 22.16 20.83
15-10-14 21.95 21.95 21.95 0 21.95 20.64
15-10-13 21.97 21.97 21.97 0 21.97 20.66
15-10-12 22.10 22.10 22.10 0 22.10 20.78
15-10-09 22.06 22.06 22.06 0 22.06 20.74
15-10-08 22.01 22.01 22.01 0 22.01 20.69
15-10-07 21.91 21.91 21.91 0 21.91 20.60
Date Open High Low Vol Cls adjCls
15-10-06 21.76 21.76 21.76 0 21.76 20.46
15-10-05 21.78 21.78 21.78 0 21.78 20.48
15-10-02 21.54 21.54 21.54 0 21.54 20.25
15-10-01 21.33 21.33 21.33 0 21.33 20.05
15-09-30 21.28 21.28 21.28 0 21.28 20.01
15-09-29 21.00 21.00 21.00 0 21.00 19.74
15-09-28 21.02 21.02 21.02 0 21.02 19.76
15-09-25 21.49 21.49 21.49 0 21.49 20.12
15-09-24 21.51 21.51 21.51 0 21.51 20.14
Date Open High Low Vol Cls adjCls
15-09-23 21.59 21.59 21.59 0 21.59 20.21
15-09-22 21.64 21.64 21.64 0 21.64 20.26
15-09-21 21.87 21.87 21.87 0 21.87 20.48
15-09-18 21.90 21.90 21.90 0 21.90 20.50
15-09-17 22.13 22.13 22.13 0 22.13 20.72
15-09-16 22.07 22.07 22.07 0 22.07 20.66
15-09-15 21.92 21.92 21.92 0 21.92 20.52
15-09-14 21.81 21.81 21.81 0 21.81 20.42
15-09-11 21.87 21.87 21.87 0 21.87 20.48
Date Open High Low Vol Cls adjCls
15-09-10 21.82 21.82 21.82 0 21.82 20.43
15-09-09 21.77 21.77 21.77 0 21.77 20.38
15-09-08 21.85 21.85 21.85 0 21.85 20.46
15-09-04 21.54 21.54 21.54 0 21.54 20.17
15-09-03 21.75 21.75 21.75 0 21.75 20.36
15-09-02 21.71 21.71 21.71 0 21.71 20.33
15-09-01 21.52 21.52 21.52 0 21.52 20.15
15-08-31 21.89 21.89 21.89 0 21.89 20.49
15-08-28 22.02 22.02 22.02 0 22.02 20.62
Date Open High Low Vol Cls adjCls
15-08-27 22.01 22.01 22.01 0 22.01 20.61
15-08-26 21.69 21.69 21.69 0 21.69 20.31
15-08-25 21.36 21.36 21.36 0 21.36 20.00
15-08-24 21.40 21.40 21.40 0 21.40 20.04
15-08-21 21.93 21.93 21.93 0 21.93 20.53
15-08-20 22.32 22.32 22.32 0 22.32 20.90
15-08-19 22.62 22.62 22.62 0 22.62 21.18
15-08-18 22.73 22.73 22.73 0 22.73 21.28
15-08-17 22.78 22.78 22.78 0 22.78 21.33
Date Open High Low Vol Cls adjCls
15-08-14 22.73 22.73 22.73 0 22.73 21.28
15-08-13 22.70 22.70 22.70 0 22.70 21.25
15-08-12 22.69 22.69 22.69 0 22.69 21.24
15-08-11 22.76 22.76 22.76 0 22.76 21.31
15-08-10 22.90 22.90 22.90 0 22.90 21.44
15-08-07 22.76 22.76 22.76 0 22.76 21.31
15-08-06 22.79 22.79 22.79 0 22.79 21.34
15-08-05 22.91 22.91 22.91 0 22.91 21.45
15-08-04 22.84 22.84 22.84 0 22.84 21.38
Date Open High Low Vol Cls adjCls
15-08-03 22.85 22.85 22.85 0 22.85 21.39
15-07-31 22.87 22.87 22.87 0 22.87 21.41
15-07-30 22.83 22.83 22.83 0 22.83 21.37
15-07-29 22.82 22.82 22.82 0 22.82 21.36
15-07-28 22.74 22.74 22.74 0 22.74 21.29
15-07-27 22.63 22.63 22.63 0 22.63 21.19
15-07-24 22.73 22.73 22.73 0 22.73 21.28
15-07-23 22.91 22.91 22.91 0 22.91 21.45
15-07-22 22.95 22.95 22.95 0 22.95 21.49
Date Open High Low Vol Cls adjCls
15-07-21 22.98 22.98 22.98 0 22.98 21.51
15-07-20 23.00 23.00 23.00 0 23.00 21.53
15-07-17 23.02 23.02 23.02 0 23.02 21.55
15-07-16 23.00 23.00 23.00 0 23.00 21.53
15-07-15 22.89 22.89 22.89 0 22.89 21.43
15-07-14 22.92 22.92 22.92 0 22.92 21.46
15-07-13 22.83 22.83 22.83 0 22.83 21.37
15-07-10 22.69 22.69 22.69 0 22.69 21.24
15-07-09 22.47 22.47 22.47 0 22.47 21.04
Date Open High Low Vol Cls adjCls
15-07-08 22.38 22.38 22.38 0 22.38 20.95
15-07-07 22.62 22.62 22.62 0 22.62 21.18
15-07-06 22.62 22.62 22.62 0 22.62 21.18
15-07-02 22.74 22.74 22.74 0 22.74 21.29
15-07-01 22.73 22.73 22.73 0 22.73 21.28
15-06-30 22.68 22.68 22.68 0 22.68 21.23
15-06-29 22.66 22.66 22.66 0 22.66 21.21
15-06-26 22.96 22.96 22.96 0 22.96 21.50
15-06-25 23.15 23.15 23.15 0 23.15 21.55
Date Open High Low Vol Cls adjCls
15-06-24 23.19 23.19 23.19 0 23.19 21.59
15-06-23 23.27 23.27 23.27 0 23.27 21.66
15-06-22 23.26 23.26 23.26 0 23.26 21.65
15-06-19 23.14 23.14 23.14 0 23.14 21.54
15-06-18 23.17 23.17 23.17 0 23.17 21.57
15-06-17 23.05 23.05 23.05 0 23.05 21.46
15-06-16 23.02 23.02 23.02 0 23.02 21.43
15-06-15 22.97 22.97 22.97 0 22.97 21.38
15-06-12 23.04 23.04 23.04 0 23.04 21.45
Date Open High Low Vol Cls adjCls
15-06-11 23.12 23.12 23.12 0 23.12 21.52
15-06-10 23.07 23.07 23.07 0 23.07 21.48
15-06-09 22.88 22.88 22.88 0 22.88 21.30
15-06-08 22.90 22.90 22.90 0 22.90 21.32
15-06-05 22.98 22.98 22.98 0 22.98 21.39
15-06-04 23.06 23.06 23.06 0 23.06 21.47
15-06-03 23.18 23.18 23.18 0 23.18 21.58
15-06-02 23.15 23.15 23.15 0 23.15 21.55
15-06-01 23.16 23.16 23.16 0 23.16 21.56
Date Open High Low Vol Cls adjCls
15-05-29 23.17 23.17 23.17 0 23.17 21.57
15-05-28 23.25 23.25 23.25 0 23.25 21.64
15-05-27 23.29 23.29 23.29 0 23.29 21.68
15-05-26 23.17 23.17 23.17 0 23.17 21.57
15-05-22 23.33 23.33 23.33 0 23.33 21.72
15-05-21 23.37 23.37 23.37 0 23.37 21.76
15-05-20 23.31 23.31 23.31 0 23.31 21.70
15-05-19 23.33 23.33 23.33 0 23.33 21.72
15-05-18 23.37 23.37 23.37 0 23.37 21.76
Date Open High Low Vol Cls adjCls
15-05-15 23.36 23.36 23.36 0 23.36 21.75
15-05-14 23.31 23.31 23.31 0 23.31 21.70
15-05-13 23.17 23.17 23.17 0 23.17 21.57
15-05-12 23.13 23.13 23.13 0 23.13 21.53
15-05-11 23.17 23.17 23.17 0 23.17 21.57
15-05-08 23.25 23.25 23.25 0 23.25 21.64
15-05-07 23.03 23.03 23.03 0 23.03 21.44
15-05-06 22.97 22.97 22.97 0 22.97 21.38
15-05-05 23.02 23.02 23.02 0 23.02 21.43
Date Open High Low Vol Cls adjCls
15-05-04 23.19 23.19 23.19 0 23.19 21.59
15-05-01 23.18 23.18 23.18 0 23.18 21.58
15-04-30 23.10 23.10 23.10 0 23.10 21.51
15-04-29 23.24 23.24 23.24 0 23.24 21.64
15-04-28 23.33 23.33 23.33 0 23.33 21.72
15-04-27 23.35 23.35 23.35 0 23.35 21.74
15-04-24 23.39 23.39 23.39 0 23.39 21.78
15-04-23 23.32 23.32 23.32 0 23.32 21.71
15-04-22 23.27 23.27 23.27 0 23.27 21.66
Date Open High Low Vol Cls adjCls
15-04-21 23.24 23.24 23.24 0 23.24 21.64
15-04-20 23.20 23.20 23.20 0 23.20 21.60
15-04-17 23.14 23.14 23.14 0 23.14 21.54
15-04-16 23.28 23.28 23.28 0 23.28 21.67
15-04-15 23.26 23.26 23.26 0 23.26 21.65
15-04-14 23.20 23.20 23.20 0 23.20 21.60
15-04-13 23.16 23.16 23.16 0 23.16 21.56
15-04-10 23.21 23.21 23.21 0 23.21 21.61
15-04-09 23.15 23.15 23.15 0 23.15 21.55
Date Open High Low Vol Cls adjCls
15-04-08 23.11 23.11 23.11 0 23.11 21.51
15-04-07 23.02 23.02 23.02 0 23.02 21.43
15-04-06 23.02 23.02 23.02 0 23.02 21.43
15-04-02 22.92 22.92 22.92 0 22.92 21.34
15-04-01 22.85 22.85 22.85 0 22.85 21.27
15-03-31 22.86 22.86 22.86 0 22.86 21.28
15-03-30 22.98 22.98 22.98 0 22.98 21.39
15-03-27 22.85 22.85 22.85 0 22.85 21.27
15-03-26 22.89 22.89 22.89 0 22.89 21.22
Date Open High Low Vol Cls adjCls
15-03-25 22.99 22.99 22.99 0 22.99 21.31
15-03-24 23.20 23.20 23.20 0 23.20 21.50
15-03-23 23.24 23.24 23.24 0 23.24 21.54
15-03-20 23.23 23.23 23.23 0 23.23 21.53
15-03-19 23.03 23.03 23.03 0 23.03 21.35
15-03-18 23.09 23.09 23.09 0 23.09 21.40
15-03-17 22.84 22.84 22.84 0 22.84 21.17
15-03-16 22.85 22.85 22.85 0 22.85 21.18
15-03-13 22.78 22.78 22.78 0 22.78 21.11
Date Open High Low Vol Cls adjCls
15-03-12 22.78 22.78 22.78 0 22.78 21.11
15-03-11 22.60 22.60 22.60 0 22.60 20.95
15-03-10 22.58 22.58 22.58 0 22.58 20.93
15-03-09 22.83 22.83 22.83 0 22.83 21.16
15-03-06 22.81 22.81 22.81 0 22.81 21.14
15-03-05 23.04 23.04 23.04 0 23.04 21.36
15-03-04 23.00 23.00 23.00 0 23.00 21.32
15-03-03 23.04 23.04 23.04 0 23.04 21.36
15-03-02 23.12 23.12 23.12 0 23.12 21.43
Date Open High Low Vol Cls adjCls
15-02-27 23.06 23.06 23.06 0 23.06 21.37
15-02-26 23.10 23.10 23.10 0 23.10 21.41
15-02-25 23.13 23.13 23.13 0 23.13 21.44
15-02-24 23.09 23.09 23.09 0 23.09 21.40
15-02-23 23.02 23.02 23.02 0 23.02 21.34
15-02-20 23.03 23.03 23.03 0 23.03 21.35
15-02-19 22.92 22.92 22.92 0 22.92 21.24
15-02-18 22.90 22.90 22.90 0 22.90 21.23
15-02-17 22.83 22.83 22.83 0 22.83 21.16
Date Open High Low Vol Cls adjCls
15-02-13 22.84 22.84 22.84 0 22.84 21.17
15-02-12 22.75 22.75 22.75 0 22.75 21.09
15-02-11 22.60 22.60 22.60 0 22.60 20.95
15-02-10 22.64 22.64 22.64 0 22.64 20.98
15-02-09 22.51 22.51 22.51 0 22.51 20.86
15-02-06 22.58 22.58 22.58 0 22.58 20.93
15-02-05 22.71 22.71 22.71 0 22.71 21.05
15-02-04 22.56 22.56 22.56 0 22.56 20.91
15-02-03 22.61 22.61 22.61 0 22.61 20.96
Date Open High Low Vol Cls adjCls
15-02-02 22.45 22.45 22.45 0 22.45 20.81
15-01-30 22.32 22.32 22.32 0 22.32 20.69
15-01-29 22.45 22.45 22.45 0 22.45 20.81
15-01-28 22.34 22.34 22.34 0 22.34 20.71
15-01-27 22.51 22.51 22.51 0 22.51 20.86
15-01-26 22.59 22.59 22.59 0 22.59 20.94
15-01-23 22.51 22.51 22.51 0 22.51 20.86
15-01-22 22.53 22.53 22.53 0 22.53 20.88
15-01-21 22.36 22.36 22.36 0 22.36 20.73
Date Open High Low Vol Cls adjCls
15-01-20 22.26 22.26 22.26 0 22.26 20.63
15-01-16 22.21 22.21 22.21 0 22.21 20.59
15-01-15 22.08 22.08 22.08 0 22.08 20.47
15-01-14 22.13 22.13 22.13 0 22.13 20.51
15-01-13 22.18 22.18 22.18 0 22.18 20.56
15-01-12 22.17 22.17 22.17 0 22.17 20.55
15-01-09 22.25 22.25 22.25 0 22.25 20.62
15-01-08 22.35 22.35 22.35 0 22.35 20.72
15-01-07 22.11 22.11 22.11 0 22.11 20.49
Date Open High Low Vol Cls adjCls
15-01-06 21.96 21.96 21.96 0 21.96 20.35
15-01-05 22.08 22.08 22.08 0 22.08 20.47
15-01-02 22.32 22.32 22.32 0 22.32 20.69
14-12-31 22.32 22.32 22.32 0 22.32 20.69
14-12-30 22.42 22.42 22.42 0 22.42 20.78
14-12-29 22.48 22.48 22.48 0 22.48 20.84
14-12-26 22.44 22.44 22.44 0 22.44 20.80
14-12-24 22.39 22.39 22.39 0 22.39 20.75
14-12-23 22.37 22.37 22.37 0 22.37 20.73
Date Open High Low Vol Cls adjCls
14-12-22 22.41 22.41 22.41 0 22.41 20.77
14-12-19 22.37 22.37 22.37 0 22.37 20.73
14-12-18 22.29 22.29 22.29 0 22.29 20.66
14-12-17 21.98 21.98 21.98 0 21.98 20.37
14-12-16 21.76 21.76 21.76 0 21.76 20.17
14-12-15 21.86 21.86 21.86 0 21.86 20.26
14-12-12 22.02 22.02 22.02 0 22.02 20.41
14-12-11 22.21 22.21 22.21 0 22.21 20.59
14-12-10 23.78 23.78 23.78 0 23.78 20.57
Date Open High Low Vol Cls adjCls
14-12-09 24.00 24.00 24.00 0 24.00 20.76
14-12-08 24.02 24.02 24.02 0 24.02 20.78
14-12-05 24.12 24.12 24.12 0 24.12 20.86
14-12-04 24.10 24.10 24.10 0 24.10 20.84
14-12-03 24.12 24.12 24.12 0 24.12 20.86
14-12-02 24.07 24.07 24.07 0 24.07 20.82
14-12-01 24.03 24.03 24.03 0 24.03 20.78
14-11-28 24.19 24.19 24.19 0 24.19 20.92
14-11-26 24.24 24.24 24.24 0 24.24 20.97
Date Open High Low Vol Cls adjCls
14-11-25 24.20 24.20 24.20 0 24.20 20.93
14-11-24 24.17 24.17 24.17 0 24.17 20.91
14-11-21 24.11 24.11 24.11 0 24.11 20.85
14-11-20 23.99 23.99 23.99 0 23.99 20.75
14-11-19 23.97 23.97 23.97 0 23.97 20.73
14-11-18 24.02 24.02 24.02 0 24.02 20.78
14-11-17 23.90 23.90 23.90 0 23.90 20.67
14-11-14 23.95 23.95 23.95 0 23.95 20.71
14-11-13 23.93 23.93 23.93 0 23.93 20.70
Date Open High Low Vol Cls adjCls
14-11-12 23.93 23.93 23.93 0 23.93 20.70
14-11-11 23.98 23.98 23.98 0 23.98 20.74
14-11-10 23.94 23.94 23.94 0 23.94 20.71
14-11-07 23.88 23.88 23.88 0 23.88 20.65
14-11-06 23.85 23.85 23.85 0 23.85 20.63
14-11-05 23.83 23.83 23.83 0 23.83 20.61
14-11-04 23.81 23.81 23.81 0 23.81 20.59
14-11-03 23.88 23.88 23.88 0 23.88 20.65
14-10-31 23.92 23.92 23.92 0 23.92 20.69
Date Open High Low Vol Cls adjCls
14-10-30 23.73 23.73 23.73 0 23.73 20.52
14-10-29 23.61 23.61 23.61 0 23.61 20.42
14-10-28 23.67 23.67 23.67 0 23.67 20.47
14-10-27 23.47 23.47 23.47 0 23.47 20.30
14-10-24 23.51 23.51 23.51 0 23.51 20.33
14-10-23 23.43 23.43 23.43 0 23.43 20.26
14-10-22 23.26 23.26 23.26 0 23.26 20.12
14-10-21 23.38 23.38 23.38 0 23.38 20.22
14-10-20 23.11 23.11 23.11 0 23.11 19.99
Date Open High Low Vol Cls adjCls
14-10-17 22.96 22.96 22.96 0 22.96 19.86
14-10-16 22.77 22.77 22.77 0 22.77 19.69
14-10-15 22.76 22.76 22.76 0 22.76 19.69
14-10-14 22.85 22.85 22.85 0 22.85 19.76
14-10-13 22.81 22.81 22.81 0 22.81 19.73
14-10-10 22.98 22.98 22.98 0 22.98 19.88
14-10-09 23.21 23.21 23.21 0 23.21 20.07
14-10-08 23.51 23.51 23.51 0 23.51 20.33
14-10-07 23.30 23.30 23.30 0 23.30 20.15
Date Open High Low Vol Cls adjCls
14-10-06 23.49 23.49 23.49 0 23.49 20.32
14-10-03 23.48 23.48 23.48 0 23.48 20.31
14-10-02 23.36 23.36 23.36 0 23.36 20.20
14-10-01 23.40 23.40 23.40 0 23.40 20.24
14-09-30 23.57 23.57 23.57 0 23.57 20.39
14-09-29 23.63 23.63 23.63 0 23.63 20.44
14-09-26 23.69 23.69 23.69 0 23.69 20.49
14-09-25 23.70 23.70 23.70 0 23.70 20.42
14-09-24 23.94 23.94 23.94 0 23.94 20.63
Date Open High Low Vol Cls adjCls
14-09-23 23.81 23.81 23.81 0 23.81 20.52
14-09-22 23.89 23.89 23.89 0 23.89 20.58
14-09-19 24.05 24.05 24.05 0 24.05 20.72
14-09-18 24.06 24.06 24.06 0 24.06 20.73
14-09-17 23.97 23.97 23.97 0 23.97 20.65
14-09-16 23.99 23.99 23.99 0 23.99 20.67
14-09-15 23.88 23.88 23.88 0 23.88 20.58
14-09-12 23.95 23.95 23.95 0 23.95 20.64
14-09-11 24.04 24.04 24.04 0 24.04 20.71
Date Open High Low Vol Cls adjCls
14-09-10 24.05 24.05 24.05 0 24.05 20.72
14-09-09 24.04 24.04 24.04 0 24.04 20.71
14-09-08 24.15 24.15 24.15 0 24.15 20.81
14-09-05 24.22 24.22 24.22 0 24.22 20.87
14-09-04 24.19 24.19 24.19 0 24.19 20.84
14-09-03 24.26 24.26 24.26 0 24.26 20.90
14-09-02 24.22 24.22 24.22 0 24.22 20.87
14-08-29 24.20 24.20 24.20 0 24.20 20.85
14-08-28 24.18 24.18 24.18 0 24.18 20.83
Date Open High Low Vol Cls adjCls
14-08-27 24.22 24.22 24.22 0 24.22 20.87
14-08-26 24.20 24.20 24.20 0 24.20 20.85
14-08-25 24.17 24.17 24.17 0 24.17 20.83
14-08-22 24.09 24.09 24.09 0 24.09 20.76
14-08-21 24.11 24.11 24.11 0 24.11 20.77
14-08-20 24.07 24.07 24.07 0 24.07 20.74
14-08-19 24.07 24.07 24.07 0 24.07 20.74
14-08-18 24.01 24.01 24.01 0 24.01 20.69
14-08-15 23.90 23.90 23.90 0 23.90 20.59
Date Open High Low Vol Cls adjCls
14-08-14 23.89 23.89 23.89 0 23.89 20.58
14-08-13 23.80 23.80 23.80 0 23.80 20.51
14-08-12 23.69 23.69 23.69 0 23.69 20.41
14-08-11 23.72 23.72 23.72 0 23.72 20.44
14-08-08 23.65 23.65 23.65 0 23.65 20.38
14-08-07 23.52 23.52 23.52 0 23.52 20.27
14-08-06 23.62 23.62 23.62 0 23.62 20.35
14-08-05 23.63 23.63 23.63 0 23.63 20.36
14-08-04 23.77 23.77 23.77 0 23.77 20.48
Date Open High Low Vol Cls adjCls
14-08-01 23.68 23.68 23.68 0 23.68 20.40
14-07-31 23.72 23.72 23.72 0 23.72 20.44
14-07-30 23.99 23.99 23.99 0 23.99 20.67
14-07-29 24.00 24.00 24.00 0 24.00 20.68
14-07-28 24.03 24.03 24.03 0 24.03 20.71
14-07-25 24.05 24.05 24.05 0 24.05 20.72
14-07-24 24.13 24.13 24.13 0 24.13 20.79
14-07-23 24.13 24.13 24.13 0 24.13 20.79
14-07-22 24.08 24.08 24.08 0 24.08 20.75
Date Open High Low Vol Cls adjCls
14-07-21 23.98 23.98 23.98 0 23.98 20.66
14-07-18 24.02 24.02 24.02 0 24.02 20.70
14-07-17 23.87 23.87 23.87 0 23.87 20.57
14-07-16 24.05 24.05 24.05 0 24.05 20.72
14-07-15 24.00 24.00 24.00 0 24.00 20.68
14-07-14 24.04 24.04 24.04 0 24.04 20.71
14-07-11 23.96 23.96 23.96 0 23.96 20.64
14-07-10 23.93 23.93 23.93 0 23.93 20.62
14-07-09 24.01 24.01 24.01 0 24.01 20.69
Date Open High Low Vol Cls adjCls
14-07-08 23.94 23.94 23.94 0 23.94 20.63
14-07-07 24.05 24.05 24.05 0 24.05 20.72
14-07-03 24.15 24.15 24.15 0 24.15 20.81
14-07-02 24.08 24.08 24.08 0 24.08 20.75
14-07-01 24.10 24.10 24.10 0 24.10 20.77
14-06-30 23.98 23.98 23.98 0 23.98 20.66
14-06-27 23.96 23.96 23.96 0 23.96 20.64
14-06-26 23.94 23.94 23.94 0 23.94 20.63
14-06-25 24.08 24.08 24.08 0 24.08 20.63
Date Open High Low Vol Cls adjCls
14-06-24 24.01 24.01 24.01 0 24.01 20.57
14-06-23 24.10 24.10 24.10 0 24.10 20.64
14-06-20 24.12 24.12 24.12 0 24.12 20.66
14-06-19 24.08 24.08 24.08 0 24.08 20.63
14-06-18 24.06 24.06 24.06 0 24.06 20.61
14-06-17 23.93 23.93 23.93 0 23.93 20.50
14-06-16 23.91 23.91 23.91 0 23.91 20.48
14-06-13 23.92 23.92 23.92 0 23.92 20.49
14-06-12 23.89 23.89 23.89 0 23.89 20.46
Date Open High Low Vol Cls adjCls
14-06-11 23.97 23.97 23.97 0 23.97 20.53
14-06-10 24.01 24.01 24.01 0 24.01 20.57
14-06-09 24.01 24.01 24.01 0 24.01 20.57
14-06-06 24.01 24.01 24.01 0 24.01 20.57
14-06-05 23.92 23.92 23.92 0 23.92 20.49
14-06-04 23.80 23.80 23.80 0 23.80 20.39
14-06-03 23.78 23.78 23.78 0 23.78 20.37
14-06-02 23.80 23.80 23.80 0 23.80 20.39
14-05-30 23.79 23.79 23.79 0 23.79 20.38
Date Open High Low Vol Cls adjCls
14-05-29 23.79 23.79 23.79 0 23.79 20.38
14-05-28 23.72 23.72 23.72 0 23.72 20.32
14-05-27 23.71 23.71 23.71 0 23.71 20.31
14-05-23 23.59 23.59 23.59 0 23.59 20.21
14-05-22 23.51 23.51 23.51 0 23.51 20.14
14-05-21 23.45 23.45 23.45 0 23.45 20.09
14-05-20 23.32 23.32 23.32 0 23.32 19.98
14-05-19 23.40 23.40 23.40 0 23.40 20.04
14-05-16 23.35 23.35 23.35 0 23.35 20.00
Date Open High Low Vol Cls adjCls
14-05-15 23.32 23.32 23.32 0 23.32 19.98
14-05-14 23.43 23.43 23.43 0 23.43 20.07
14-05-13 23.46 23.46 23.46 0 23.46 20.10
14-05-12 23.45 23.45 23.45 0 23.45 20.09
14-05-09 23.28 23.28 23.28 0 23.28 19.94
14-05-08 23.26 23.26 23.26 0 23.26 19.93
14-05-07 23.29 23.29 23.29 0 23.29 19.95
14-05-06 23.25 23.25 23.25 0 23.25 19.92
14-05-05 23.35 23.35 23.35 0 23.35 20.00
Date Open High Low Vol Cls adjCls
14-05-02 23.34 23.34 23.34 0 23.34 19.99
14-05-01 23.31 23.31 23.31 0 23.31 19.97
14-04-30 23.26 23.26 23.26 0 23.26 19.93
14-04-29 23.21 23.21 23.21 0 23.21 19.88
14-04-28 23.08 23.08 23.08 0 23.08 19.77
14-04-25 23.12 23.12 23.12 0 23.12 19.81
14-04-24 23.30 23.30 23.30 0 23.30 19.96
14-04-23 23.29 23.29 23.29 0 23.29 19.95
14-04-22 23.32 23.32 23.32 0 23.32 19.98
Date Open High Low Vol Cls adjCls
14-04-21 23.20 23.20 23.20 0 23.20 19.87
14-04-17 23.15 23.15 23.15 0 23.15 19.83
14-04-16 23.14 23.14 23.14 0 23.14 19.82
14-04-15 22.96 22.96 22.96 0 22.96 19.67
14-04-14 22.92 22.92 22.92 0 22.92 19.63
14-04-11 22.83 22.83 22.83 0 22.83 19.56
14-04-10 22.99 22.99 22.99 0 22.99 19.69
14-04-09 23.29 23.29 23.29 0 23.29 19.95
14-04-08 23.09 23.09 23.09 0 23.09 19.78
Date Open High Low Vol Cls adjCls
14-04-07 23.01 23.01 23.01 0 23.01 19.71
14-04-04 23.16 23.16 23.16 0 23.16 19.84
14-04-03 23.34 23.34 23.34 0 23.34 19.99
14-04-02 23.39 23.39 23.39 0 23.39 20.04
14-04-01 23.36 23.36 23.36 0 23.36 20.01
14-03-31 23.22 23.22 23.22 0 23.22 19.89
14-03-28 23.09 23.09 23.09 0 23.09 19.78
14-03-27 23.02 23.02 23.02 0 23.02 19.72
14-03-26 23.12 23.12 23.12 0 23.12 19.72
Date Open High Low Vol Cls adjCls
14-03-25 23.20 23.20 23.20 0 23.20 19.79
14-03-24 23.16 23.16 23.16 0 23.16 19.75
14-03-21 23.23 23.23 23.23 0 23.23 19.81
14-03-20 23.28 23.28 23.28 0 23.28 19.86
14-03-19 23.26 23.26 23.26 0 23.26 19.84
14-03-18 23.40 23.40 23.40 0 23.40 19.96
14-03-17 23.27 23.27 23.27 0 23.27 19.85
14-03-14 23.15 23.15 23.15 0 23.15 19.75
14-03-13 23.19 23.19 23.19 0 23.19 19.78
Date Open High Low Vol Cls adjCls
14-03-12 23.38 23.38 23.38 0 23.38 19.94
14-03-11 23.38 23.38 23.38 0 23.38 19.94
14-03-10 23.46 23.46 23.46 0 23.46 20.01
14-03-07 23.51 23.51 23.51 0 23.51 20.05
14-03-06 23.57 23.57 23.57 0 23.57 20.10
14-03-05 23.50 23.50 23.50 0 23.50 20.04
14-03-04 23.50 23.50 23.50 0 23.50 20.04
14-03-03 23.26 23.26 23.26 0 23.26 19.84
14-02-28 23.43 23.43 23.43 0 23.43 19.98
Date Open High Low Vol Cls adjCls
14-02-27 23.41 23.41 23.41 0 23.41 19.97
14-02-26 23.33 23.33 23.33 0 23.33 19.90
14-02-25 23.34 23.34 23.34 0 23.34 19.91
14-02-24 23.33 23.33 23.33 0 23.33 19.90
14-02-21 23.24 23.24 23.24 0 23.24 19.82
14-02-20 23.21 23.21 23.21 0 23.21 19.80
14-02-19 23.14 23.14 23.14 0 23.14 19.74
14-02-18 23.25 23.25 23.25 0 23.25 19.83
14-02-14 23.17 23.17 23.17 0 23.17 19.76
Date Open High Low Vol Cls adjCls
14-02-13 23.10 23.10 23.10 0 23.10 19.70
14-02-12 23.01 23.01 23.01 0 23.01 19.63
14-02-11 22.99 22.99 22.99 0 22.99 19.61
14-02-10 22.84 22.84 22.84 0 22.84 19.48
14-02-07 22.83 22.83 22.83 0 22.83 19.47
14-02-06 22.61 22.61 22.61 0 22.61 19.28
14-02-05 22.38 22.38 22.38 0 22.38 19.09
14-02-04 22.42 22.42 22.42 0 22.42 19.12
14-02-03 22.32 22.32 22.32 0 22.32 19.04
Date Open High Low Vol Cls adjCls
14-01-31 22.62 22.62 22.62 0 22.62 19.29
14-01-30 22.73 22.73 22.73 0 22.73 19.39
14-01-29 22.57 22.57 22.57 0 22.57 19.25
14-01-28 22.72 22.72 22.72 0 22.72 19.38
14-01-27 22.56 22.56 22.56 0 22.56 19.24
14-01-24 22.69 22.69 22.69 0 22.69 19.35
14-01-23 23.05 23.05 23.05 0 23.05 19.66
14-01-22 23.17 23.17 23.17 0 23.17 19.76
14-01-21 23.14 23.14 23.14 0 23.14 19.74
Date Open High Low Vol Cls adjCls
14-01-17 23.08 23.08 23.08 0 23.08 19.69
14-01-16 23.09 23.09 23.09 0 23.09 19.69
14-01-15 23.08 23.08 23.08 0 23.08 19.69
14-01-14 23.03 23.03 23.03 0 23.03 19.64
14-01-13 22.88 22.88 22.88 0 22.88 19.51
14-01-10 23.03 23.03 23.03 0 23.03 19.64
14-01-09 22.95 22.95 22.95 0 22.95 19.57
14-01-08 22.95 22.95 22.95 0 22.95 19.57
14-01-07 22.92 22.92 22.92 0 22.92 19.55
Date Open High Low Vol Cls adjCls
14-01-06 22.83 22.83 22.83 0 22.83 19.47
14-01-03 22.85 22.85 22.85 0 22.85 19.49
14-01-02 22.86 22.86 22.86 0 22.86 19.50
13-12-31 22.99 22.99 22.99 0 22.99 19.61
13-12-30 22.94 22.94 22.94 0 22.94 19.57
13-12-27 22.92 22.92 22.92 0 22.92 19.55
13-12-26 22.90 22.90 22.90 0 22.90 19.53
13-12-24 22.85 22.85 22.85 0 22.85 19.49
13-12-23 22.84 22.84 22.84 0 22.84 19.48
Date Open High Low Vol Cls adjCls
13-12-20 22.77 22.77 22.77 0 22.77 19.42
13-12-19 22.66 22.66 22.66 0 22.66 19.33
13-12-18 22.68 22.68 22.68 0 22.68 19.34
13-12-17 22.49 22.49 22.49 0 22.49 19.18
13-12-16 22.51 22.51 22.51 0 22.51 19.20
13-12-13 22.42 22.42 22.42 0 22.42 19.12
13-12-12 22.40 22.40 22.40 0 22.40 19.11
13-12-11 23.69 23.69 23.69 0 23.69 19.16
13-12-10 23.88 23.88 23.88 0 23.88 19.31
Date Open High Low Vol Cls adjCls
13-12-09 23.89 23.89 23.89 0 23.89 19.32
13-12-06 23.84 23.84 23.84 0 23.84 19.28
13-12-05 23.68 23.68 23.68 0 23.68 19.15
13-12-04 23.70 23.70 23.70 0 23.70 19.16
13-12-03 23.75 23.75 23.75 0 23.75 19.21
13-12-02 23.85 23.85 23.85 0 23.85 19.29
13-11-29 23.92 23.92 23.92 0 23.92 19.34
13-11-27 23.91 23.91 23.91 0 23.91 19.33
13-11-26 23.87 23.87 23.87 0 23.87 19.30
Date Open High Low Vol Cls adjCls
13-11-25 23.84 23.84 23.84 0 23.84 19.28
13-11-22 23.85 23.85 23.85 0 23.85 19.29
13-11-21 23.75 23.75 23.75 0 23.75 19.21
13-11-20 23.64 23.64 23.64 0 23.64 19.12
13-11-19 23.73 23.73 23.73 0 23.73 19.19
13-11-18 23.79 23.79 23.79 0 23.79 19.24
13-11-15 23.80 23.80 23.80 0 23.80 19.25
13-11-14 23.70 23.70 23.70 0 23.70 19.16
13-11-13 23.58 23.58 23.58 0 23.58 19.07
Date Open High Low Vol Cls adjCls
13-11-12 23.47 23.47 23.47 0 23.47 18.98
13-11-11 23.51 23.51 23.51 0 23.51 19.01
13-11-08 23.51 23.51 23.51 0 23.51 19.01
13-11-07 23.38 23.38 23.38 0 23.38 18.91
13-11-06 23.60 23.60 23.60 0 23.60 19.08
13-11-05 23.59 23.59 23.59 0 23.59 19.08
13-11-04 23.67 23.67 23.67 0 23.67 19.14
13-11-01 23.61 23.61 23.61 0 23.61 19.09
13-10-31 23.62 23.62 23.62 0 23.62 19.10
Date Open High Low Vol Cls adjCls
13-10-30 23.71 23.71 23.71 0 23.71 19.17
13-10-29 23.77 23.77 23.77 0 23.77 19.22
13-10-28 23.68 23.68 23.68 0 23.68 19.15
13-10-25 23.72 23.72 23.72 0 23.72 19.18
13-10-24 23.67 23.67 23.67 0 23.67 19.14
13-10-23 23.59 23.59 23.59 0 23.59 19.08
13-10-22 23.67 23.67 23.67 0 23.67 19.14
13-10-21 23.57 23.57 23.57 0 23.57 19.06
13-10-18 23.58 23.58 23.58 0 23.58 19.07
Date Open High Low Vol Cls adjCls
13-10-17 23.43 23.43 23.43 0 23.43 18.95
13-10-16 23.27 23.27 23.27 0 23.27 18.82
13-10-15 23.06 23.06 23.06 0 23.06 18.65
13-10-14 23.14 23.14 23.14 0 23.14 18.71
13-10-11 23.09 23.09 23.09 0 23.09 18.67
13-10-10 22.99 22.99 22.99 0 22.99 18.59
13-10-09 22.67 22.67 22.67 0 22.67 18.33
13-10-08 22.68 22.68 22.68 0 22.68 18.34
13-10-07 22.88 22.88 22.88 0 22.88 18.50
Date Open High Low Vol Cls adjCls
13-10-04 23.01 23.01 23.01 0 23.01 18.61
13-10-03 22.92 22.92 22.92 0 22.92 18.53
13-10-02 23.00 23.00 23.00 0 23.00 18.60
13-10-01 23.01 23.01 23.01 0 23.01 18.61
13-09-30 22.87 22.87 22.87 0 22.87 18.49
13-09-27 22.96 22.96 22.96 0 22.96 18.57
13-09-26 22.99 22.99 22.99 0 22.99 18.59
13-09-25 23.02 23.02 23.02 0 23.02 18.55
13-09-24 23.04 23.04 23.04 0 23.04 18.57
Date Open High Low Vol Cls adjCls
13-09-23 23.04 23.04 23.04 0 23.04 18.57
13-09-20 23.10 23.10 23.10 0 23.10 18.61
13-09-19 23.19 23.19 23.19 0 23.19 18.69
13-09-18 23.20 23.20 23.20 0 23.20 18.70
13-09-17 22.93 22.93 22.93 0 22.93 18.48
13-09-16 22.87 22.87 22.87 0 22.87 18.43
13-09-13 22.75 22.75 22.75 0 22.75 18.33
13-09-12 22.71 22.71 22.71 0 22.71 18.30
13-09-11 22.76 22.76 22.76 0 22.76 18.34
Date Open High Low Vol Cls adjCls
13-09-10 22.69 22.69 22.69 0 22.69 18.28
13-09-09 22.56 22.56 22.56 0 22.56 18.18
13-09-06 22.37 22.37 22.37 0 22.37 18.03
13-09-05 22.31 22.31 22.31 0 22.31 17.98
13-09-04 22.31 22.31 22.31 0 22.31 17.98
13-09-03 22.21 22.21 22.21 0 22.21 17.90
13-08-30 22.09 22.09 22.09 0 22.09 17.80
13-08-29 22.16 22.16 22.16 0 22.16 17.86
13-08-28 22.09 22.09 22.09 0 22.09 17.80
Date Open High Low Vol Cls adjCls
13-08-27 22.07 22.07 22.07 0 22.07 17.78
13-08-26 22.32 22.32 22.32 0 22.32 17.99
13-08-23 22.36 22.36 22.36 0 22.36 18.02
13-08-22 22.28 22.28 22.28 0 22.28 17.95
13-08-21 22.14 22.14 22.14 0 22.14 17.84
13-08-20 22.25 22.25 22.25 0 22.25 17.93
13-08-19 22.20 22.20 22.20 0 22.20 17.89
13-08-16 22.32 22.32 22.32 0 22.32 17.99
13-08-15 22.35 22.35 22.35 0 22.35 18.01
Date Open High Low Vol Cls adjCls
13-08-14 22.55 22.55 22.55 0 22.55 18.17
13-08-13 22.61 22.61 22.61 0 22.61 18.22
13-08-12 22.60 22.60 22.60 0 22.60 18.21
13-08-09 22.63 22.63 22.63 0 22.63 18.24
13-08-08 22.64 22.64 22.64 0 22.64 18.24
13-08-07 22.56 22.56 22.56 0 22.56 18.18
13-08-06 22.62 22.62 22.62 0 22.62 18.23
13-08-05 22.70 22.70 22.70 0 22.70 18.29
13-08-02 22.71 22.71 22.71 0 22.71 18.30
Date Open High Low Vol Cls adjCls
13-08-01 22.65 22.65 22.65 0 22.65 18.25
13-07-31 22.46 22.46 22.46 0 22.46 18.10
13-07-30 22.47 22.47 22.47 0 22.47 18.11
13-07-29 22.46 22.46 22.46 0 22.46 18.10
13-07-26 22.55 22.55 22.55 0 22.55 18.17
13-07-25 22.56 22.56 22.56 0 22.56 18.18
13-07-24 22.47 22.47 22.47 0 22.47 18.11
13-07-23 22.58 22.58 22.58 0 22.58 18.20
13-07-22 22.57 22.57 22.57 0 22.57 18.19
Date Open High Low Vol Cls adjCls
13-07-19 22.52 22.52 22.52 0 22.52 18.15
13-07-18 22.46 22.46 22.46 0 22.46 18.10
13-07-17 22.39 22.39 22.39 0 22.39 18.04
13-07-16 22.33 22.33 22.33 0 22.33 17.99
13-07-15 22.36 22.36 22.36 0 22.36 18.02
13-07-12 22.31 22.31 22.31 0 22.31 17.98
13-07-11 22.28 22.28 22.28 0 22.28 17.95
13-07-10 21.98 21.98 21.98 0 21.98 17.71
13-07-09 21.97 21.97 21.97 0 21.97 17.70
Date Open High Low Vol Cls adjCls
13-07-08 21.84 21.84 21.84 0 21.84 17.60
13-07-05 21.77 21.77 21.77 0 21.77 17.54
13-07-03 21.71 21.71 21.71 0 21.71 17.49
13-07-02 21.72 21.72 21.72 0 21.72 17.50
13-07-01 21.77 21.77 21.77 0 21.77 17.54
13-06-28 21.64 21.64 21.64 0 21.64 17.44
13-06-27 21.66 21.66 21.66 0 21.66 17.45
13-06-26 21.50 21.50 21.50 0 21.50 17.33
13-06-25 21.48 21.48 21.48 0 21.48 17.20
Date Open High Low Vol Cls adjCls
13-06-24 21.33 21.33 21.33 0 21.33 17.08
13-06-21 21.57 21.57 21.57 0 21.57 17.27
13-06-20 21.62 21.62 21.62 0 21.62 17.31
13-06-19 22.08 22.08 22.08 0 22.08 17.68
13-06-18 22.32 22.32 22.32 0 22.32 17.87
13-06-17 22.24 22.24 22.24 0 22.24 17.80
13-06-14 22.12 22.12 22.12 0 22.12 17.71
13-06-13 22.18 22.18 22.18 0 22.18 17.76
13-06-12 21.94 21.94 21.94 0 21.94 17.56
Date Open High Low Vol Cls adjCls
13-06-11 22.07 22.07 22.07 0 22.07 17.67
13-06-10 22.26 22.26 22.26 0 22.26 17.82
13-06-07 22.26 22.26 22.26 0 22.26 17.82
13-06-06 22.11 22.11 22.11 0 22.11 17.70
13-06-05 21.98 21.98 21.98 0 21.98 17.60
13-06-04 22.21 22.21 22.21 0 22.21 17.78
13-06-03 22.28 22.28 22.28 0 22.28 17.84
13-05-31 22.25 22.25 22.25 0 22.25 17.81
13-05-30 22.47 22.47 22.47 0 22.47 17.99
Date Open High Low Vol Cls adjCls
13-05-29 22.40 22.40 22.40 0 22.40 17.93
13-05-28 22.51 22.51 22.51 0 22.51 18.02
13-05-24 22.45 22.45 22.45 0 22.45 17.97
13-05-23 22.48 22.48 22.48 0 22.48 18.00
13-05-22 22.59 22.59 22.59 0 22.59 18.08
13-05-21 22.75 22.75 22.75 0 22.75 18.21
13-05-20 22.73 22.73 22.73 0 22.73 18.20
13-05-17 22.71 22.71 22.71 0 22.71 18.18
13-05-16 22.59 22.59 22.59 0 22.59 18.08
Date Open High Low Vol Cls adjCls
13-05-15 22.66 22.66 22.66 0 22.66 18.14
13-05-14 22.59 22.59 22.59 0 22.59 18.08
13-05-13 22.45 22.45 22.45 0 22.45 17.97
13-05-10 22.48 22.48 22.48 0 22.48 18.00
13-05-09 22.44 22.44 22.44 0 22.44 17.96
13-05-08 22.49 22.49 22.49 0 22.49 18.00
13-05-07 22.40 22.40 22.40 0 22.40 17.93
13-05-06 22.31 22.31 22.31 0 22.31 17.86
13-05-03 22.30 22.30 22.30 0 22.30 17.85
Date Open High Low Vol Cls adjCls
13-05-02 22.15 22.15 22.15 0 22.15 17.73
13-05-01 22.02 22.02 22.02 0 22.02 17.63
13-04-30 22.15 22.15 22.15 0 22.15 17.73
13-04-29 22.09 22.09 22.09 0 22.09 17.68
13-04-26 21.97 21.97 21.97 0 21.97 17.59
13-04-25 22.02 22.02 22.02 0 22.02 17.63
13-04-24 21.93 21.93 21.93 0 21.93 17.56
13-04-23 21.89 21.89 21.89 0 21.89 17.52
13-04-22 21.74 21.74 21.74 0 21.74 17.40
Date Open High Low Vol Cls adjCls
13-04-19 21.68 21.68 21.68 0 21.68 17.36
13-04-18 21.52 21.52 21.52 0 21.52 17.23
13-04-17 21.62 21.62 21.62 0 21.62 17.31
13-04-16 21.86 21.86 21.86 0 21.86 17.50
13-04-15 21.65 21.65 21.65 0 21.65 17.33
13-04-12 22.01 22.01 22.01 0 22.01 17.62
13-04-11 22.05 22.05 22.05 0 22.05 17.65
13-04-10 21.96 21.96 21.96 0 21.96 17.58
13-04-09 21.76 21.76 21.76 0 21.76 17.42
Date Open High Low Vol Cls adjCls
13-04-08 21.71 21.71 21.71 0 21.71 17.38
13-04-05 21.63 21.63 21.63 0 21.63 17.32
13-04-04 21.67 21.67 21.67 0 21.67 17.35
13-04-03 21.60 21.60 21.60 0 21.60 17.29
13-04-02 21.75 21.75 21.75 0 21.75 17.41
13-04-01 21.69 21.69 21.69 0 21.69 17.36
13-03-28 21.77 21.77 21.77 0 21.77 17.43
13-03-27 21.71 21.71 21.71 0 21.71 17.38
13-03-26 21.70 21.70 21.70 0 21.70 17.37
Date Open High Low Vol Cls adjCls
13-03-25 21.66 21.66 21.66 0 21.66 17.30
13-03-22 21.72 21.72 21.72 0 21.72 17.35
13-03-21 21.64 21.64 21.64 0 21.64 17.28
13-03-20 21.76 21.76 21.76 0 21.76 17.38
13-03-19 21.68 21.68 21.68 0 21.68 17.32
13-03-18 21.73 21.73 21.73 0 21.73 17.36
13-03-15 21.85 21.85 21.85 0 21.85 17.45
13-03-14 21.86 21.86 21.86 0 21.86 17.46
13-03-13 21.78 21.78 21.78 0 21.78 17.40
Date Open High Low Vol Cls adjCls
13-03-12 21.79 21.79 21.79 0 21.79 17.40
13-03-11 21.81 21.81 21.81 0 21.81 17.42
13-03-08 21.78 21.78 21.78 0 21.78 17.40
13-03-07 21.74 21.74 21.74 0 21.74 17.36
13-03-06 21.71 21.71 21.71 0 21.71 17.34
13-03-05 21.70 21.70 21.70 0 21.70 17.33
13-03-04 21.54 21.54 21.54 0 21.54 17.20
13-03-01 21.49 21.49 21.49 0 21.49 17.16
13-02-28 21.46 21.46 21.46 0 21.46 17.14
Date Open High Low Vol Cls adjCls
13-02-27 21.45 21.45 21.45 0 21.45 17.13
13-02-26 21.26 21.26 21.26 0 21.26 16.98
13-02-25 21.21 21.21 21.21 0 21.21 16.94
13-02-22 21.43 21.43 21.43 0 21.43 17.12
13-02-21 21.30 21.30 21.30 0 21.30 17.01
13-02-20 21.43 21.43 21.43 0 21.43 17.12
13-02-19 21.62 21.62 21.62 0 21.62 17.27
13-02-15 21.52 21.52 21.52 0 21.52 17.19
13-02-14 21.54 21.54 21.54 0 21.54 17.20
Date Open High Low Vol Cls adjCls
13-02-13 21.55 21.55 21.55 0 21.55 17.21
13-02-12 21.53 21.53 21.53 0 21.53 17.20
13-02-11 21.49 21.49 21.49 0 21.49 17.16
13-02-08 21.51 21.51 21.51 0 21.51 17.18
13-02-07 21.42 21.42 21.42 0 21.42 17.11
13-02-06 21.46 21.46 21.46 0 21.46 17.14
13-02-05 21.44 21.44 21.44 0 21.44 17.12
13-02-04 21.34 21.34 21.34 0 21.34 17.04
13-02-01 21.51 21.51 21.51 0 21.51 17.18
Date Open High Low Vol Cls adjCls
13-01-31 21.39 21.39 21.39 0 21.39 17.08
13-01-30 21.42 21.42 21.42 0 21.42 17.11
13-01-29 21.45 21.45 21.45 0 21.45 17.13
13-01-28 21.39 21.39 21.39 0 21.39 17.08
13-01-25 21.46 21.46 21.46 0 21.46 17.14
13-01-24 21.37 21.37 21.37 0 21.37 17.07
13-01-23 21.35 21.35 21.35 0 21.35 17.05
13-01-22 21.36 21.36 21.36 0 21.36 17.06
13-01-18 21.32 21.32 21.32 0 21.32 17.03
Date Open High Low Vol Cls adjCls
13-01-17 21.29 21.29 21.29 0 21.29 17.00
13-01-16 21.22 21.22 21.22 0 21.22 16.95
13-01-15 21.24 21.24 21.24 0 21.24 16.96
13-01-14 21.23 21.23 21.23 0 21.23 16.96
13-01-11 21.23 21.23 21.23 0 21.23 16.96
13-01-10 21.23 21.23 21.23 0 21.23 16.96
13-01-09 21.13 21.13 21.13 0 21.13 16.88
13-01-08 21.06 21.06 21.06 0 21.06 16.82
13-01-07 21.10 21.10 21.10 0 21.10 16.85
Date Open High Low Vol Cls adjCls
13-01-04 21.13 21.13 21.13 0 21.13 16.88
13-01-03 21.06 21.06 21.06 0 21.06 16.82
13-01-02 21.10 21.10 21.10 0 21.10 16.85
12-12-31 20.79 20.79 20.79 0 20.79 16.61
12-12-28 20.59 20.59 20.59 0 20.59 16.45
12-12-27 20.70 20.70 20.70 0 20.70 16.53
12-12-26 20.69 20.69 20.69 0 20.69 16.53
12-12-24 20.75 20.75 20.75 0 20.75 16.57
12-12-21 20.77 20.77 20.77 0 20.77 16.59
Date Open High Low Vol Cls adjCls
12-12-20 20.89 20.89 20.89 0 20.89 16.69
12-12-19 20.81 20.81 20.81 0 20.81 16.62
12-12-18 20.85 20.85 20.85 0 20.85 16.65
12-12-17 20.70 20.70 20.70 0 20.70 16.53
12-12-14 20.59 20.59 20.59 0 20.59 16.45
12-12-13 20.59 20.59 20.59 0 20.59 16.45
12-12-12 21.01 21.01 21.01 0 21.01 16.51
12-12-11 20.99 20.99 20.99 0 20.99 16.49
12-12-10 20.89 20.89 20.89 0 20.89 16.42
Date Open High Low Vol Cls adjCls
12-12-07 20.87 20.87 20.87 0 20.87 16.40
12-12-06 20.86 20.86 20.86 0 20.86 16.39
12-12-05 20.81 20.81 20.81 0 20.81 16.35
12-12-04 20.79 20.79 20.79 0 20.79 16.34
12-12-03 20.80 20.80 20.80 0 20.80 16.34
12-11-30 20.83 20.83 20.83 0 20.83 16.37
12-11-29 20.83 20.83 20.83 0 20.83 16.37
12-11-28 20.72 20.72 20.72 0 20.72 16.28
12-11-27 20.62 20.62 20.62 0 20.62 16.20
Date Open High Low Vol Cls adjCls
12-11-26 20.66 20.66 20.66 0 20.66 16.23
12-11-23 20.68 20.68 20.68 0 20.68 16.25
12-11-21 20.48 20.48 20.48 0 20.48 16.09
12-11-20 20.45 20.45 20.45 0 20.45 16.07
12-11-19 20.43 20.43 20.43 0 20.43 16.05
12-11-16 20.17 20.17 20.17 0 20.17 15.85
12-11-15 20.13 20.13 20.13 0 20.13 15.82
12-11-14 20.16 20.16 20.16 0 20.16 15.84
12-11-13 20.34 20.34 20.34 0 20.34 15.98
Date Open High Low Vol Cls adjCls
12-11-12 20.40 20.40 20.40 0 20.40 16.03
12-11-09 20.39 20.39 20.39 0 20.39 16.02
12-11-08 20.37 20.37 20.37 0 20.37 16.01
12-11-07 20.52 20.52 20.52 0 20.52 16.12
12-11-06 20.77 20.77 20.77 0 20.77 16.32
12-11-05 20.68 20.68 20.68 0 20.68 16.25
12-11-02 20.66 20.66 20.66 0 20.66 16.23
12-11-01 20.77 20.77 20.77 0 20.77 16.32
12-10-31 20.61 20.61 20.61 0 20.61 16.20
Date Open High Low Vol Cls adjCls
12-10-26 20.60 20.60 20.60 0 20.60 16.19
12-10-25 20.59 20.59 20.59 0 20.59 16.18
12-10-24 20.57 20.57 20.57 0 20.57 16.16
12-10-23 20.59 20.59 20.59 0 20.59 16.18
12-10-22 20.79 20.79 20.79 0 20.79 16.34
12-10-19 20.77 20.77 20.77 0 20.77 16.32
12-10-18 20.98 20.98 20.98 0 20.98 16.49
12-10-17 21.03 21.03 21.03 0 21.03 16.53
12-10-16 20.95 20.95 20.95 0 20.95 16.46
Date Open High Low Vol Cls adjCls
12-10-15 20.80 20.80 20.80 0 20.80 16.34
12-10-12 20.69 20.69 20.69 0 20.69 16.26
12-10-11 20.72 20.72 20.72 0 20.72 16.28
12-10-10 20.65 20.65 20.65 0 20.65 16.23
12-10-09 20.71 20.71 20.71 0 20.71 16.27
12-10-08 20.87 20.87 20.87 0 20.87 16.40
12-10-05 20.94 20.94 20.94 0 20.94 16.45
12-10-04 20.94 20.94 20.94 0 20.94 16.45
12-10-03 20.83 20.83 20.83 0 20.83 16.37
Date Open High Low Vol Cls adjCls
12-10-02 20.80 20.80 20.80 0 20.80 16.34
12-10-01 20.78 20.78 20.78 0 20.78 16.33
12-09-28 20.72 20.72 20.72 0 20.72 16.28
12-09-27 20.82 20.82 20.82 0 20.82 16.36
12-09-26 20.66 20.66 20.66 0 20.66 16.23
12-09-25 20.85 20.85 20.85 0 20.85 16.31
12-09-24 20.99 20.99 20.99 0 20.99 16.41
12-09-21 21.03 21.03 21.03 0 21.03 16.45
12-09-20 20.99 20.99 20.99 0 20.99 16.41
Date Open High Low Vol Cls adjCls
12-09-19 21.06 21.06 21.06 0 21.06 16.47
12-09-18 21.01 21.01 21.01 0 21.01 16.43
12-09-17 21.05 21.05 21.05 0 21.05 16.46
12-09-14 21.12 21.12 21.12 0 21.12 16.52
12-09-13 21.00 21.00 21.00 0 21.00 16.42
12-09-12 20.77 20.77 20.77 0 20.77 16.24
12-09-11 20.71 20.71 20.71 0 20.71 16.20
12-09-10 20.63 20.63 20.63 0 20.63 16.13
12-09-07 20.72 20.72 20.72 0 20.72 16.20
Date Open High Low Vol Cls adjCls
12-09-06 20.59 20.59 20.59 0 20.59 16.10
12-09-05 20.29 20.29 20.29 0 20.29 15.87
12-09-04 20.31 20.31 20.31 0 20.31 15.88
12-08-31 20.34 20.34 20.34 0 20.34 15.91
12-08-30 20.24 20.24 20.24 0 20.24 15.83
12-08-29 20.36 20.36 20.36 0 20.36 15.92
12-08-28 20.36 20.36 20.36 0 20.36 15.92
12-08-27 20.36 20.36 20.36 0 20.36 15.92
12-08-24 20.37 20.37 20.37 0 20.37 15.93
Date Open High Low Vol Cls adjCls
12-08-23 20.31 20.31 20.31 0 20.31 15.88
12-08-22 20.40 20.40 20.40 0 20.40 15.95
12-08-21 20.37 20.37 20.37 0 20.37 15.93
12-08-20 20.38 20.38 20.38 0 20.38 15.94
12-08-17 20.38 20.38 20.38 0 20.38 15.94
12-08-16 20.35 20.35 20.35 0 20.35 15.91
12-08-15 20.23 20.23 20.23 0 20.23 15.82
12-08-14 20.23 20.23 20.23 0 20.23 15.82
12-08-13 20.23 20.23 20.23 0 20.23 15.82
Date Open High Low Vol Cls adjCls
12-08-10 20.25 20.25 20.25 0 20.25 15.84
12-08-09 20.24 20.24 20.24 0 20.24 15.83
12-08-08 20.22 20.22 20.22 0 20.22 15.81
12-08-07 20.23 20.23 20.23 0 20.23 15.82
12-08-06 20.14 20.14 20.14 0 20.14 15.75
12-08-03 20.08 20.08 20.08 0 20.08 15.70
12-08-02 19.79 19.79 19.79 0 19.79 15.48
12-08-01 19.89 19.89 19.89 0 19.89 15.55
12-07-31 19.94 19.94 19.94 0 19.94 15.59
Date Open High Low Vol Cls adjCls
12-07-30 19.99 19.99 19.99 0 19.99 15.63
12-07-27 19.99 19.99 19.99 0 19.99 15.63
12-07-26 19.71 19.71 19.71 0 19.71 15.41
12-07-25 19.47 19.47 19.47 0 19.47 15.23
12-07-24 19.45 19.45 19.45 0 19.45 15.21
12-07-23 19.58 19.58 19.58 0 19.58 15.31
12-07-20 19.74 19.74 19.74 0 19.74 15.44
12-07-19 19.91 19.91 19.91 0 19.91 15.57
12-07-18 19.83 19.83 19.83 0 19.83 15.51
Date Open High Low Vol Cls adjCls
12-07-17 19.74 19.74 19.74 0 19.74 15.44
12-07-16 19.64 19.64 19.64 0 19.64 15.36
12-07-13 19.67 19.67 19.67 0 19.67 15.38
12-07-12 19.44 19.44 19.44 0 19.44 15.20
12-07-11 19.52 19.52 19.52 0 19.52 15.27
12-07-10 19.52 19.52 19.52 0 19.52 15.27
12-07-09 19.62 19.62 19.62 0 19.62 15.34
12-07-06 19.66 19.66 19.66 0 19.66 15.37
12-07-05 19.80 19.80 19.80 0 19.80 15.48
Date Open High Low Vol Cls adjCls
12-07-03 19.85 19.85 19.85 0 19.85 15.52
12-07-02 19.74 19.74 19.74 0 19.74 15.44
12-06-29 19.67 19.67 19.67 0 19.67 15.38
12-06-28 19.28 19.28 19.28 0 19.28 15.08
12-06-27 19.33 19.33 19.33 0 19.33 15.12
12-06-26 19.35 19.35 19.35 0 19.35 15.03
12-06-25 19.29 19.29 19.29 0 19.29 14.98
12-06-22 19.52 19.52 19.52 0 19.52 15.16
12-06-21 19.43 19.43 19.43 0 19.43 15.09
Date Open High Low Vol Cls adjCls
12-06-20 19.75 19.75 19.75 0 19.75 15.34
12-06-19 19.76 19.76 19.76 0 19.76 15.35
12-06-18 19.57 19.57 19.57 0 19.57 15.20
12-06-15 19.52 19.52 19.52 0 19.52 15.16
12-06-14 19.35 19.35 19.35 0 19.35 15.03
12-06-13 19.25 19.25 19.25 0 19.25 14.95
12-06-12 19.35 19.35 19.35 0 19.35 15.03
12-06-11 19.20 19.20 19.20 0 19.20 14.91
12-06-08 19.36 19.36 19.36 0 19.36 15.04
Date Open High Low Vol Cls adjCls
12-06-07 19.30 19.30 19.30 0 19.30 14.99
12-06-06 19.29 19.29 19.29 0 19.29 14.98
12-06-05 18.98 18.98 18.98 0 18.98 14.74
12-06-04 18.90 18.90 18.90 0 18.90 14.68
12-06-01 18.90 18.90 18.90 0 18.90 14.68
12-05-31 19.25 19.25 19.25 0 19.25 14.95
12-05-30 19.25 19.25 19.25 0 19.25 14.95
12-05-29 19.47 19.47 19.47 0 19.47 15.12
12-05-25 19.31 19.31 19.31 0 19.31 15.00
Date Open High Low Vol Cls adjCls
12-05-24 19.34 19.34 19.34 0 19.34 15.02
12-05-23 19.35 19.35 19.35 0 19.35 15.03
12-05-22 19.36 19.36 19.36 0 19.36 15.04
12-05-21 19.37 19.37 19.37 0 19.37 15.05
12-05-18 19.13 19.13 19.13 0 19.13 14.86
12-05-17 19.25 19.25 19.25 0 19.25 14.95
12-05-16 19.47 19.47 19.47 0 19.47 15.12
12-05-15 19.57 19.57 19.57 0 19.57 15.20
12-05-14 19.67 19.67 19.67 0 19.67 15.28
Date Open High Low Vol Cls adjCls
12-05-11 19.87 19.87 19.87 0 19.87 15.43
12-05-10 19.91 19.91 19.91 0 19.91 15.47
12-05-09 19.88 19.88 19.88 0 19.88 15.44
12-05-08 19.98 19.98 19.98 0 19.98 15.52
12-05-07 20.09 20.09 20.09 0 20.09 15.61
12-05-04 20.08 20.08 20.08 0 20.08 15.60
12-05-03 20.32 20.32 20.32 0 20.32 15.78
12-05-02 20.42 20.42 20.42 0 20.42 15.86
12-05-01 20.46 20.46 20.46 0 20.46 15.89
Date Open High Low Vol Cls adjCls
12-04-30 20.41 20.41 20.41 0 20.41 15.85
12-04-27 20.47 20.47 20.47 0 20.47 15.90
12-04-26 20.39 20.39 20.39 0 20.39 15.84
12-04-25 20.29 20.29 20.29 0 20.29 15.76
12-04-24 20.08 20.08 20.08 0 20.08 15.60
12-04-23 20.02 20.02 20.02 0 20.02 15.55
12-04-20 20.18 20.18 20.18 0 20.18 15.68
12-04-19 20.16 20.16 20.16 0 20.16 15.66
12-04-18 20.23 20.23 20.23 0 20.23 15.71
Date Open High Low Vol Cls adjCls
12-04-17 20.27 20.27 20.27 0 20.27 15.75
12-04-16 20.06 20.06 20.06 0 20.06 15.58
12-04-13 20.09 20.09 20.09 0 20.09 15.61
12-04-12 20.27 20.27 20.27 0 20.27 15.75
12-04-11 20.04 20.04 20.04 0 20.04 15.57
12-04-10 19.91 19.91 19.91 0 19.91 15.47
12-04-09 20.17 20.17 20.17 0 20.17 15.67
12-04-05 20.29 20.29 20.29 0 20.29 15.76
12-04-04 20.27 20.27 20.27 0 20.27 15.75
Date Open High Low Vol Cls adjCls
12-04-03 20.48 20.48 20.48 0 20.48 15.91
12-04-02 20.55 20.55 20.55 0 20.55 15.96
12-03-30 20.43 20.43 20.43 0 20.43 15.87
12-03-29 20.38 20.38 20.38 0 20.38 15.83
12-03-28 20.44 20.44 20.44 0 20.44 15.88
12-03-27 20.61 20.61 20.61 0 20.61 15.95
12-03-26 20.64 20.64 20.64 0 20.64 15.97
12-03-23 20.43 20.43 20.43 0 20.43 15.81
12-03-22 20.35 20.35 20.35 0 20.35 15.75
Date Open High Low Vol Cls adjCls
12-03-21 20.46 20.46 20.46 0 20.46 15.83
12-03-20 20.46 20.46 20.46 0 20.46 15.83
12-03-19 20.55 20.55 20.55 0 20.55 15.90
12-03-16 20.50 20.50 20.50 0 20.50 15.86
12-03-15 20.46 20.46 20.46 0 20.46 15.83
12-03-14 20.36 20.36 20.36 0 20.36 15.75
12-03-13 20.43 20.43 20.43 0 20.43 15.81
12-03-12 20.19 20.19 20.19 0 20.19 15.62
12-03-09 20.21 20.21 20.21 0 20.21 15.64
Date Open High Low Vol Cls adjCls
12-03-08 20.18 20.18 20.18 0 20.18 15.61
12-03-07 19.98 19.98 19.98 0 19.98 15.46
12-03-06 19.87 19.87 19.87 0 19.87 15.37
12-03-05 20.16 20.16 20.16 0 20.16 15.60
12-03-02 20.26 20.26 20.26 0 20.26 15.68
12-03-01 20.32 20.32 20.32 0 20.32 15.72
12-02-29 20.22 20.22 20.22 0 20.22 15.65
12-02-28 20.30 20.30 20.30 0 20.30 15.71
12-02-27 20.21 20.21 20.21 0 20.21 15.64
Date Open High Low Vol Cls adjCls
12-02-24 20.22 20.22 20.22 0 20.22 15.65
12-02-23 20.16 20.16 20.16 0 20.16 15.60
12-02-22 20.10 20.10 20.10 0 20.10 15.55
12-02-21 20.12 20.12 20.12 0 20.12 15.57
12-02-17 20.11 20.11 20.11 0 20.11 15.56
12-02-16 20.10 20.10 20.10 0 20.10 15.55
12-02-15 19.96 19.96 19.96 0 19.96 15.44
12-02-14 19.99 19.99 19.99 0 19.99 15.47
12-02-13 20.02 20.02 20.02 0 20.02 15.49
Date Open High Low Vol Cls adjCls
12-02-10 19.88 19.88 19.88 0 19.88 15.38
12-02-09 20.00 20.00 20.00 0 20.00 15.48
12-02-08 19.98 19.98 19.98 0 19.98 15.46
12-02-07 19.93 19.93 19.93 0 19.93 15.42
12-02-06 19.91 19.91 19.91 0 19.91 15.41
12-02-03 19.93 19.93 19.93 0 19.93 15.42
12-02-02 19.71 19.71 19.71 0 19.71 15.25
12-02-01 19.67 19.67 19.67 0 19.67 15.22
12-01-31 19.51 19.51 19.51 0 19.51 15.10
Date Open High Low Vol Cls adjCls
12-01-30 19.47 19.47 19.47 0 19.47 15.07
12-01-27 19.55 19.55 19.55 0 19.55 15.13
12-01-26 19.51 19.51 19.51 0 19.51 15.10
12-01-25 19.53 19.53 19.53 0 19.53 15.11
12-01-24 19.37 19.37 19.37 0 19.37 14.99
12-01-23 19.38 19.38 19.38 0 19.38 15.00
12-01-20 19.35 19.35 19.35 0 19.35 14.97
12-01-19 19.37 19.37 19.37 0 19.37 14.99
12-01-18 19.27 19.27 19.27 0 19.27 14.91
Date Open High Low Vol Cls adjCls
12-01-17 19.08 19.08 19.08 0 19.08 14.76
12-01-13 18.99 18.99 18.99 0 18.99 14.69
12-01-12 19.07 19.07 19.07 0 19.07 14.76
12-01-11 19.00 19.00 19.00 0 19.00 14.70
12-01-10 19.00 19.00 19.00 0 19.00 14.70
12-01-09 18.83 18.83 18.83 0 18.83 14.57
12-01-06 18.80 18.80 18.80 0 18.80 14.55
12-01-05 18.84 18.84 18.84 0 18.84 14.58
12-01-04 18.85 18.85 18.85 0 18.85 14.59
Date Open High Low Vol Cls adjCls
12-01-03 18.61 18.61 18.61 0 18.61 14.40
11-12-30 18.61 18.61 18.61 0 18.61 14.40
11-12-29 18.61 18.61 18.61 0 18.61 14.40
11-12-28 18.47 18.47 18.47 0 18.47 14.29
11-12-27 18.64 18.64 18.64 0 18.64 14.42
11-12-23 18.64 18.64 18.64 0 18.64 14.42
11-12-22 18.56 18.56 18.56 0 18.56 14.36
11-12-21 18.45 18.45 18.45 0 18.45 14.28
11-12-20 18.46 18.46 18.46 0 18.46 14.28
Date Open High Low Vol Cls adjCls
11-12-19 18.07 18.07 18.07 0 18.07 13.98
11-12-16 18.23 18.23 18.23 0 18.23 14.11
11-12-15 18.18 18.18 18.18 0 18.18 14.07
11-12-14 18.13 18.13 18.13 0 18.13 14.03
11-12-13 18.29 18.29 18.29 0 18.29 14.15
11-12-12 18.55 18.55 18.55 0 18.55 14.27
11-12-09 18.80 18.80 18.80 0 18.80 14.46
11-12-08 18.58 18.58 18.58 0 18.58 14.29
11-12-07 18.88 18.88 18.88 0 18.88 14.52
Date Open High Low Vol Cls adjCls
11-12-06 18.85 18.85 18.85 0 18.85 14.50
11-12-05 18.88 18.88 18.88 0 18.88 14.52
11-12-02 18.74 18.74 18.74 0 18.74 14.41
11-12-01 18.73 18.73 18.73 0 18.73 14.41
11-11-30 18.74 18.74 18.74 0 18.74 14.41
11-11-29 18.19 18.19 18.19 0 18.19 13.99
11-11-28 18.17 18.17 18.17 0 18.17 13.98
11-11-25 17.76 17.76 17.76 0 17.76 13.66
11-11-23 17.83 17.83 17.83 0 17.83 13.71
Date Open High Low Vol Cls adjCls
11-11-22 18.15 18.15 18.15 0 18.15 13.96
11-11-21 18.20 18.20 18.20 0 18.20 14.00
11-11-18 18.48 18.48 18.48 0 18.48 14.21
11-11-17 18.51 18.51 18.51 0 18.51 14.24
11-11-16 18.73 18.73 18.73 0 18.73 14.41
11-11-15 18.95 18.95 18.95 0 18.95 14.58
11-11-14 18.91 18.91 18.91 0 18.91 14.55
11-11-11 19.04 19.04 19.04 0 19.04 14.65
11-11-10 18.77 18.77 18.77 0 18.77 14.44
Date Open High Low Vol Cls adjCls
11-11-09 18.70 18.70 18.70 0 18.70 14.38
11-11-08 19.22 19.22 19.22 0 19.22 14.78
11-11-07 19.08 19.08 19.08 0 19.08 14.68
11-11-04 19.03 19.03 19.03 0 19.03 14.64
11-11-03 19.09 19.09 19.09 0 19.09 14.68
11-11-02 18.85 18.85 18.85 0 18.85 14.50
11-11-01 18.63 18.63 18.63 0 18.63 14.33
11-10-31 18.99 18.99 18.99 0 18.99 14.61
11-10-28 19.37 19.37 19.37 0 19.37 14.90
Date Open High Low Vol Cls adjCls
11-10-27 19.35 19.35 19.35 0 19.35 14.88
11-10-26 18.80 18.80 18.80 0 18.80 14.46
11-10-25 18.67 18.67 18.67 0 18.67 14.36
11-10-24 18.92 18.92 18.92 0 18.92 14.55
11-10-21 18.65 18.65 18.65 0 18.65 14.35
11-10-20 18.39 18.39 18.39 0 18.39 14.15
11-10-19 18.37 18.37 18.37 0 18.37 14.13
11-10-18 18.58 18.58 18.58 0 18.58 14.29
11-10-17 18.34 18.34 18.34 0 18.34 14.11
Date Open High Low Vol Cls adjCls
11-10-14 18.58 18.58 18.58 0 18.58 14.29
11-10-13 18.35 18.35 18.35 0 18.35 14.11
11-10-12 18.35 18.35 18.35 0 18.35 14.11
11-10-11 18.17 18.17 18.17 0 18.17 13.98
11-10-10 18.14 18.14 18.14 0 18.14 13.95
11-10-07 17.69 17.69 17.69 0 17.69 13.61
11-10-06 17.79 17.79 17.79 0 17.79 13.68
11-10-05 17.51 17.51 17.51 0 17.51 13.47
11-10-04 17.28 17.28 17.28 0 17.28 13.29
Date Open High Low Vol Cls adjCls
11-10-03 17.08 17.08 17.08 0 17.08 13.14
11-09-30 17.44 17.44 17.44 0 17.44 13.41
11-09-29 17.78 17.78 17.78 0 17.78 13.68
11-09-28 17.70 17.70 17.70 0 17.70 13.61
11-09-27 18.06 18.06 18.06 0 18.06 13.82
11-09-26 17.89 17.89 17.89 0 17.89 13.69
11-09-23 17.69 17.69 17.69 0 17.69 13.54
11-09-22 17.64 17.64 17.64 0 17.64 13.50
11-09-21 18.10 18.10 18.10 0 18.10 13.85
Date Open High Low Vol Cls adjCls
11-09-20 18.46 18.46 18.46 0 18.46 14.13
11-09-19 18.51 18.51 18.51 0 18.51 14.17
11-09-16 18.67 18.67 18.67 0 18.67 14.29
11-09-15 18.61 18.61 18.61 0 18.61 14.24
11-09-14 18.40 18.40 18.40 0 18.40 14.08
11-09-13 18.25 18.25 18.25 0 18.25 13.97
11-09-12 18.13 18.13 18.13 0 18.13 13.88
11-09-09 18.12 18.12 18.12 0 18.12 13.87
11-09-08 18.47 18.47 18.47 0 18.47 14.14
Date Open High Low Vol Cls adjCls
11-09-07 18.63 18.63 18.63 0 18.63 14.26
11-09-06 18.26 18.26 18.26 0 18.26 13.98
11-09-02 18.42 18.42 18.42 0 18.42 14.10
11-09-01 18.73 18.73 18.73 0 18.73 14.33
11-08-31 18.84 18.84 18.84 0 18.84 14.42
11-08-30 18.73 18.73 18.73 0 18.73 14.33
11-08-29 18.68 18.68 18.68 0 18.68 14.30
11-08-26 18.33 18.33 18.33 0 18.33 14.03
11-08-25 18.11 18.11 18.11 0 18.11 13.86
Date Open High Low Vol Cls adjCls
11-08-24 18.31 18.31 18.31 0 18.31 14.01
11-08-23 18.21 18.21 18.21 0 18.21 13.94
11-08-22 17.82 17.82 17.82 0 17.82 13.64
11-08-19 17.82 17.82 17.82 0 17.82 13.64
11-08-18 18.01 18.01 18.01 0 18.01 13.78
11-08-17 18.62 18.62 18.62 0 18.62 14.25
11-08-16 18.58 18.58 18.58 0 18.58 14.22
11-08-15 18.73 18.73 18.73 0 18.73 14.33
11-08-12 18.45 18.45 18.45 0 18.45 14.12
Date Open High Low Vol Cls adjCls
11-08-11 18.34 18.34 18.34 0 18.34 14.04
11-08-10 17.86 17.86 17.86 0 17.86 13.67
11-08-09 18.38 18.38 18.38 0 18.38 14.07
11-08-08 17.76 17.76 17.76 0 17.76 13.59
11-08-05 18.62 18.62 18.62 0 18.62 14.25
11-08-04 18.70 18.70 18.70 0 18.70 14.31
11-08-03 19.39 19.39 19.39 0 19.39 14.84
11-08-02 19.32 19.32 19.32 0 19.32 14.79
11-08-01 19.67 19.67 19.67 0 19.67 15.05
Date Open High Low Vol Cls adjCls
11-07-29 19.72 19.72 19.72 0 19.72 15.09
11-07-28 19.74 19.74 19.74 0 19.74 15.11
11-07-27 19.77 19.77 19.77 0 19.77 15.13
11-07-26 20.06 20.06 20.06 0 20.06 15.35
11-07-25 20.06 20.06 20.06 0 20.06 15.35
11-07-22 20.13 20.13 20.13 0 20.13 15.41
11-07-21 20.08 20.08 20.08 0 20.08 15.37
11-07-20 19.90 19.90 19.90 0 19.90 15.23
11-07-19 19.87 19.87 19.87 0 19.87 15.21
Date Open High Low Vol Cls adjCls
11-07-18 19.66 19.66 19.66 0 19.66 15.05
11-07-15 19.80 19.80 19.80 0 19.80 15.15
11-07-14 19.70 19.70 19.70 0 19.70 15.08
11-07-13 19.82 19.82 19.82 0 19.82 15.17
11-07-12 19.71 19.71 19.71 0 19.71 15.08
11-07-11 19.78 19.78 19.78 0 19.78 15.14
11-07-08 20.08 20.08 20.08 0 20.08 15.37
11-07-07 20.16 20.16 20.16 0 20.16 15.43
11-07-06 20.02 20.02 20.02 0 20.02 15.32
Date Open High Low Vol Cls adjCls
11-07-05 20.03 20.03 20.03 0 20.03 15.33
11-07-01 20.03 20.03 20.03 0 20.03 15.33
11-06-30 19.83 19.83 19.83 0 19.83 15.18
11-06-29 19.69 19.69 19.69 0 19.69 15.07
11-06-28 19.54 19.54 19.54 0 19.54 14.95
11-06-27 19.48 19.48 19.48 0 19.48 14.82
11-06-24 19.38 19.38 19.38 0 19.38 14.74
11-06-23 19.50 19.50 19.50 0 19.50 14.83
11-06-22 19.54 19.54 19.54 0 19.54 14.86
Date Open High Low Vol Cls adjCls
11-06-21 19.62 19.62 19.62 0 19.62 14.92
11-06-20 19.39 19.39 19.39 0 19.39 14.75
11-06-17 19.35 19.35 19.35 0 19.35 14.72
11-06-16 19.32 19.32 19.32 0 19.32 14.70
11-06-15 19.35 19.35 19.35 0 19.35 14.72
11-06-14 19.60 19.60 19.60 0 19.60 14.91
11-06-13 19.45 19.45 19.45 0 19.45 14.79
11-06-10 19.45 19.45 19.45 0 19.45 14.79
11-06-09 19.66 19.66 19.66 0 19.66 14.95
Date Open High Low Vol Cls adjCls
11-06-08 19.58 19.58 19.58 0 19.58 14.89
11-06-07 19.68 19.68 19.68 0 19.68 14.97
11-06-06 19.65 19.65 19.65 0 19.65 14.95
11-06-03 19.80 19.80 19.80 0 19.80 15.06
11-06-02 19.91 19.91 19.91 0 19.91 15.14
11-06-01 19.90 19.90 19.90 0 19.90 15.14
11-05-31 20.18 20.18 20.18 0 20.18 15.35
11-05-27 20.01 20.01 20.01 0 20.01 15.22
11-05-26 19.93 19.93 19.93 0 19.93 15.16
Date Open High Low Vol Cls adjCls
11-05-25 19.83 19.83 19.83 0 19.83 15.08
11-05-24 19.77 19.77 19.77 0 19.77 15.04
11-05-23 19.76 19.76 19.76 0 19.76 15.03
11-05-20 19.97 19.97 19.97 0 19.97 15.19
11-05-19 20.06 20.06 20.06 0 20.06 15.26
11-05-18 20.02 20.02 20.02 0 20.02 15.23
11-05-17 19.89 19.89 19.89 0 19.89 15.13
11-05-16 19.88 19.88 19.88 0 19.88 15.12
11-05-13 19.96 19.96 19.96 0 19.96 15.18
Date Open High Low Vol Cls adjCls
11-05-12 20.09 20.09 20.09 0 20.09 15.28
11-05-11 20.05 20.05 20.05 0 20.05 15.25
11-05-10 20.20 20.20 20.20 0 20.20 15.36
11-05-09 20.10 20.10 20.10 0 20.10 15.29
11-05-06 20.03 20.03 20.03 0 20.03 15.24
11-05-05 19.98 19.98 19.98 0 19.98 15.20
11-05-04 20.10 20.10 20.10 0 20.10 15.29
11-05-03 20.21 20.21 20.21 0 20.21 15.37
11-05-02 20.29 20.29 20.29 0 20.29 15.43
Date Open High Low Vol Cls adjCls
11-04-29 20.30 20.30 20.30 0 20.30 15.44
11-04-28 20.25 20.25 20.25 0 20.25 15.40
11-04-27 20.19 20.19 20.19 0 20.19 15.36
11-04-26 20.09 20.09 20.09 0 20.09 15.28
11-04-25 19.99 19.99 19.99 0 19.99 15.20
11-04-21 20.00 20.00 20.00 0 20.00 15.21
11-04-20 19.91 19.91 19.91 0 19.91 15.14
11-04-19 19.70 19.70 19.70 0 19.70 14.98
11-04-18 19.61 19.61 19.61 0 19.61 14.92
Date Open High Low Vol Cls adjCls
11-04-15 19.77 19.77 19.77 0 19.77 15.04
11-04-14 19.72 19.72 19.72 0 19.72 15.00
11-04-13 19.73 19.73 19.73 0 19.73 15.01
11-04-12 19.68 19.68 19.68 0 19.68 14.97
11-04-11 19.79 19.79 19.79 0 19.79 15.05
11-04-08 19.84 19.84 19.84 0 19.84 15.09
11-04-07 19.87 19.87 19.87 0 19.87 15.11
11-04-06 19.89 19.89 19.89 0 19.89 15.13
11-04-05 19.87 19.87 19.87 0 19.87 15.11
Date Open High Low Vol Cls adjCls
11-04-04 19.90 19.90 19.90 0 19.90 15.14
11-04-01 19.89 19.89 19.89 0 19.89 15.13
11-03-31 19.78 19.78 19.78 0 19.78 15.05
11-03-30 19.81 19.81 19.81 0 19.81 15.07
11-03-29 19.69 19.69 19.69 0 19.69 14.98
11-03-28 19.66 19.66 19.66 0 19.66 14.91
11-03-25 19.71 19.71 19.71 0 19.71 14.95
11-03-24 19.69 19.69 19.69 0 19.69 14.93
11-03-23 19.57 19.57 19.57 0 19.57 14.84
Date Open High Low Vol Cls adjCls
11-03-22 19.53 19.53 19.53 0 19.53 14.81
11-03-21 19.58 19.58 19.58 0 19.58 14.85
11-03-18 19.39 19.39 19.39 0 19.39 14.70
11-03-17 19.32 19.32 19.32 0 19.32 14.65
11-03-16 19.14 19.14 19.14 0 19.14 14.51
11-03-15 19.35 19.35 19.35 0 19.35 14.67
11-03-14 19.50 19.50 19.50 0 19.50 14.79
11-03-11 19.58 19.58 19.58 0 19.58 14.85
11-03-10 19.50 19.50 19.50 0 19.50 14.79
Date Open High Low Vol Cls adjCls
11-03-09 19.76 19.76 19.76 0 19.76 14.98
11-03-08 19.78 19.78 19.78 0 19.78 15.00
11-03-07 19.70 19.70 19.70 0 19.70 14.94
11-03-04 19.82 19.82 19.82 0 19.82 15.03
11-03-03 19.89 19.89 19.89 0 19.89 15.08
11-03-02 19.68 19.68 19.68 0 19.68 14.92
11-03-01 19.64 19.64 19.64 0 19.64 14.89
11-02-28 19.84 19.84 19.84 0 19.84 15.04
11-02-25 19.76 19.76 19.76 0 19.76 14.98
Date Open High Low Vol Cls adjCls
11-02-24 19.58 19.58 19.58 0 19.58 14.85
11-02-23 19.56 19.56 19.56 0 19.56 14.83
11-02-22 19.64 19.64 19.64 0 19.64 14.89
11-02-18 19.97 19.97 19.97 0 19.97 15.14
11-02-17 19.95 19.95 19.95 0 19.95 15.13
11-02-16 19.90 19.90 19.90 0 19.90 15.09
11-02-15 19.80 19.80 19.80 0 19.80 15.01
11-02-14 19.82 19.82 19.82 0 19.82 15.03
11-02-11 19.76 19.76 19.76 0 19.76 14.98
Date Open High Low Vol Cls adjCls
11-02-10 19.66 19.66 19.66 0 19.66 14.91
11-02-09 19.66 19.66 19.66 0 19.66 14.91
11-02-08 19.67 19.67 19.67 0 19.67 14.92
11-02-07 19.62 19.62 19.62 0 19.62 14.88
11-02-04 19.55 19.55 19.55 0 19.55 14.82
11-02-03 19.53 19.53 19.53 0 19.53 14.81
11-02-02 19.54 19.54 19.54 0 19.54 14.82
11-02-01 19.56 19.56 19.56 0 19.56 14.83
11-01-31 19.22 19.22 19.22 0 19.22 14.57
Date Open High Low Vol Cls adjCls
11-01-28 19.22 19.22 19.22 0 19.22 14.57
11-01-27 19.47 19.47 19.47 0 19.47 14.76
11-01-26 19.42 19.42 19.42 0 19.42 14.73
11-01-25 19.34 19.34 19.34 0 19.34 14.67
11-01-24 19.35 19.35 19.35 0 19.35 14.67
11-01-21 19.26 19.26 19.26 0 19.26 14.60
11-01-20 19.24 19.24 19.24 0 19.24 14.59
11-01-19 19.32 19.32 19.32 0 19.32 14.65
11-01-18 19.47 19.47 19.47 0 19.47 14.76
Date Open High Low Vol Cls adjCls
11-01-14 19.44 19.44 19.44 0 19.44 14.74
11-01-13 19.35 19.35 19.35 0 19.35 14.67
11-01-12 19.33 19.33 19.33 0 19.33 14.66
11-01-11 19.19 19.19 19.19 0 19.19 14.55
11-01-10 19.12 19.12 19.12 0 19.12 14.50
11-01-07 19.14 19.14 19.14 0 19.14 14.51
11-01-06 19.15 19.15 19.15 0 19.15 14.52
11-01-05 19.18 19.18 19.18 0 19.18 14.54
11-01-04 19.15 19.15 19.15 0 19.15 14.52
Date Open High Low Vol Cls adjCls
11-01-03 19.18 19.18 19.18 0 19.18 14.54
10-12-31 19.03 19.03 19.03 0 19.03 14.43
10-12-30 19.01 19.01 19.01 0 19.01 14.42
10-12-29 19.03 19.03 19.03 0 19.03 14.43
10-12-28 18.95 18.95 18.95 0 18.95 14.37
10-12-27 18.97 18.97 18.97 0 18.97 14.38
10-12-23 18.96 18.96 18.96 0 18.96 14.38
10-12-22 18.98 18.98 18.98 0 18.98 14.39
10-12-21 18.94 18.94 18.94 0 18.94 14.36
Date Open High Low Vol Cls adjCls
10-12-20 18.83 18.83 18.83 0 18.83 14.28
10-12-17 18.78 18.78 18.78 0 18.78 14.24
10-12-16 18.76 18.76 18.76 0 18.76 14.23
10-12-15 18.70 18.70 18.70 0 18.70 14.18
10-12-14 18.82 18.82 18.82 0 18.82 14.27
10-12-13 18.84 18.84 18.84 0 18.84 14.29
10-12-10 18.92 18.92 18.92 0 18.92 14.26
10-12-09 18.87 18.87 18.87 0 18.87 14.22
10-12-08 18.82 18.82 18.82 0 18.82 14.18
Date Open High Low Vol Cls adjCls
10-12-07 18.82 18.82 18.82 0 18.82 14.18
10-12-06 18.85 18.85 18.85 0 18.85 14.20
10-12-03 18.85 18.85 18.85 0 18.85 14.20
10-12-02 18.77 18.77 18.77 0 18.77 14.14
10-12-01 18.58 18.58 18.58 0 18.58 14.00
10-11-30 18.32 18.32 18.32 0 18.32 13.80
10-11-29 18.43 18.43 18.43 0 18.43 13.89
10-11-26 18.46 18.46 18.46 0 18.46 13.91
10-11-24 18.56 18.56 18.56 0 18.56 13.98
Date Open High Low Vol Cls adjCls
10-11-23 18.38 18.38 18.38 0 18.38 13.85
10-11-22 18.60 18.60 18.60 0 18.60 14.01
10-11-19 18.60 18.60 18.60 0 18.60 14.01
10-11-18 18.55 18.55 18.55 0 18.55 13.98
10-11-17 18.34 18.34 18.34 0 18.34 13.82
10-11-16 18.31 18.31 18.31 0 18.31 13.80
10-11-15 18.53 18.53 18.53 0 18.53 13.96
10-11-12 18.59 18.59 18.59 0 18.59 14.01
10-11-11 18.77 18.77 18.77 0 18.77 14.14
Date Open High Low Vol Cls adjCls
10-11-10 18.82 18.82 18.82 0 18.82 14.18
10-11-09 18.76 18.76 18.76 0 18.76 14.14
10-11-08 18.89 18.89 18.89 0 18.89 14.23
10-11-05 18.93 18.93 18.93 0 18.93 14.26
10-11-04 18.89 18.89 18.89 0 18.89 14.23
10-11-03 18.62 18.62 18.62 0 18.62 14.03
10-11-02 18.57 18.57 18.57 0 18.57 13.99
10-11-01 18.45 18.45 18.45 0 18.45 13.90
10-10-29 18.44 18.44 18.44 0 18.44 13.89
Date Open High Low Vol Cls adjCls
10-10-28 18.42 18.42 18.42 0 18.42 13.88
10-10-27 18.38 18.38 18.38 0 18.38 13.85
10-10-26 18.42 18.42 18.42 0 18.42 13.88
10-10-25 18.45 18.45 18.45 0 18.45 13.90
10-10-22 18.39 18.39 18.39 0 18.39 13.86
10-10-21 18.34 18.34 18.34 0 18.34 13.82
10-10-20 18.32 18.32 18.32 0 18.32 13.80
10-10-19 18.18 18.18 18.18 0 18.18 13.70
10-10-18 18.41 18.41 18.41 0 18.41 13.87
Date Open High Low Vol Cls adjCls
10-10-15 18.33 18.33 18.33 0 18.33 13.81
10-10-14 18.31 18.31 18.31 0 18.31 13.80
10-10-13 18.35 18.35 18.35 0 18.35 13.83
10-10-12 18.24 18.24 18.24 0 18.24 13.74
10-10-11 18.21 18.21 18.21 0 18.21 13.72
10-10-08 18.22 18.22 18.22 0 18.22 13.73
10-10-07 18.12 18.12 18.12 0 18.12 13.65
10-10-06 18.14 18.14 18.14 0 18.14 13.67
10-10-05 18.13 18.13 18.13 0 18.13 13.66
Date Open High Low Vol Cls adjCls
10-10-04 17.85 17.85 17.85 0 17.85 13.45
10-10-01 17.95 17.95 17.95 0 17.95 13.53
10-09-30 17.89 17.89 17.89 0 17.89 13.48
10-09-29 17.92 17.92 17.92 0 17.92 13.50
10-09-28 17.93 17.93 17.93 0 17.93 13.51
10-09-27 17.98 17.98 17.98 0 17.98 13.46
10-09-24 18.00 18.00 18.00 0 18.00 13.47
10-09-23 17.72 17.72 17.72 0 17.72 13.26
10-09-22 17.82 17.82 17.82 0 17.82 13.34
Date Open High Low Vol Cls adjCls
10-09-21 17.87 17.87 17.87 0 17.87 13.38
10-09-20 17.88 17.88 17.88 0 17.88 13.38
10-09-17 17.68 17.68 17.68 0 17.68 13.23
10-09-16 17.66 17.66 17.66 0 17.66 13.22
10-09-15 17.68 17.68 17.68 0 17.68 13.23
10-09-14 17.67 17.67 17.67 0 17.67 13.23
10-09-13 17.65 17.65 17.65 0 17.65 13.21
10-09-10 17.46 17.46 17.46 0 17.46 13.07
10-09-09 17.41 17.41 17.41 0 17.41 13.03
Date Open High Low Vol Cls adjCls
10-09-08 17.36 17.36 17.36 0 17.36 12.99
10-09-07 17.28 17.28 17.28 0 17.28 12.93
10-09-03 17.43 17.43 17.43 0 17.43 13.05
10-09-02 17.27 17.27 17.27 0 17.27 12.93
10-09-01 17.16 17.16 17.16 0 17.16 12.84
10-08-31 16.82 16.82 16.82 0 16.82 12.59
10-08-30 16.81 16.81 16.81 0 16.81 12.58
10-08-27 16.96 16.96 16.96 0 16.96 12.69
10-08-26 16.79 16.79 16.79 0 16.79 12.57
Date Open High Low Vol Cls adjCls
10-08-25 16.85 16.85 16.85 0 16.85 12.61
10-08-24 16.82 16.82 16.82 0 16.82 12.59
10-08-23 16.99 16.99 16.99 0 16.99 12.72
10-08-20 17.04 17.04 17.04 0 17.04 12.75
10-08-19 17.10 17.10 17.10 0 17.10 12.80
10-08-18 17.28 17.28 17.28 0 17.28 12.93
10-08-17 17.26 17.26 17.26 0 17.26 12.92
10-08-16 17.11 17.11 17.11 0 17.11 12.81
10-08-13 17.08 17.08 17.08 0 17.08 12.78
Date Open High Low Vol Cls adjCls
10-08-12 17.11 17.11 17.11 0 17.11 12.81
10-08-11 17.18 17.18 17.18 0 17.18 12.86
10-08-10 17.55 17.55 17.55 0 17.55 13.14
10-08-09 17.63 17.63 17.63 0 17.63 13.20
10-08-06 17.56 17.56 17.56 0 17.56 13.14
10-08-05 17.58 17.58 17.58 0 17.58 13.16
10-08-04 17.59 17.59 17.59 0 17.59 13.17
10-08-03 17.52 17.52 17.52 0 17.52 13.11
10-08-02 17.56 17.56 17.56 0 17.56 13.14
Date Open High Low Vol Cls adjCls
10-07-30 17.30 17.30 17.30 0 17.30 12.95
10-07-29 17.28 17.28 17.28 0 17.28 12.93
10-07-28 17.27 17.27 17.27 0 17.27 12.93
10-07-27 17.34 17.34 17.34 0 17.34 12.98
10-07-26 17.37 17.37 17.37 0 17.37 13.00
10-07-23 17.23 17.23 17.23 0 17.23 12.90
10-07-22 17.12 17.12 17.12 0 17.12 12.81
10-07-21 16.84 16.84 16.84 0 16.84 12.60
10-07-20 16.97 16.97 16.97 0 16.97 12.70
Date Open High Low Vol Cls adjCls
10-07-19 16.84 16.84 16.84 0 16.84 12.60
10-07-16 16.80 16.80 16.80 0 16.80 12.57
10-07-15 17.13 17.13 17.13 0 17.13 12.82
10-07-14 17.11 17.11 17.11 0 17.11 12.81
10-07-13 17.11 17.11 17.11 0 17.11 12.81
10-07-12 16.91 16.91 16.91 0 16.91 12.66
10-07-09 16.90 16.90 16.90 0 16.90 12.65
10-07-08 16.81 16.81 16.81 0 16.81 12.58
10-07-07 16.71 16.71 16.71 0 16.71 12.51
Date Open High Low Vol Cls adjCls
10-07-06 16.38 16.38 16.38 0 16.38 12.26
10-07-02 16.30 16.30 16.30 0 16.30 12.20
10-07-01 16.34 16.34 16.34 0 16.34 12.23
10-06-30 16.36 16.36 16.36 0 16.36 12.24
10-06-29 16.44 16.44 16.44 0 16.44 12.30
10-06-28 16.83 16.83 16.83 0 16.83 12.60
10-06-25 16.96 16.96 16.96 0 16.96 12.62
10-06-24 16.88 16.88 16.88 0 16.88 12.56
10-06-23 17.09 17.09 17.09 0 17.09 12.72
Date Open High Low Vol Cls adjCls
10-06-22 17.09 17.09 17.09 0 17.09 12.72
10-06-21 17.27 17.27 17.27 0 17.27 12.85
10-06-18 17.28 17.28 17.28 0 17.28 12.86
10-06-17 17.27 17.27 17.27 0 17.27 12.85
10-06-16 17.25 17.25 17.25 0 17.25 12.83
10-06-15 17.25 17.25 17.25 0 17.25 12.83
10-06-14 16.96 16.96 16.96 0 16.96 12.62
10-06-11 16.95 16.95 16.95 0 16.95 12.61
10-06-10 16.88 16.88 16.88 0 16.88 12.56
Date Open High Low Vol Cls adjCls
10-06-09 16.54 16.54 16.54 0 16.54 12.31
10-06-08 16.59 16.59 16.59 0 16.59 12.34
10-06-07 16.52 16.52 16.52 0 16.52 12.29
10-06-04 16.70 16.70 16.70 0 16.70 12.43
10-06-03 17.09 17.09 17.09 0 17.09 12.72
10-06-02 17.03 17.03 17.03 0 17.03 12.67
10-06-01 16.76 16.76 16.76 0 16.76 12.47
10-05-28 16.95 16.95 16.95 0 16.95 12.61
10-05-27 17.08 17.08 17.08 0 17.08 12.71
Date Open High Low Vol Cls adjCls
10-05-26 16.68 16.68 16.68 0 16.68 12.41
10-05-25 16.70 16.70 16.70 0 16.70 12.43
10-05-24 16.72 16.72 16.72 0 16.72 12.44
10-05-21 16.87 16.87 16.87 0 16.87 12.55
10-05-20 16.69 16.69 16.69 0 16.69 12.42
10-05-19 17.11 17.11 17.11 0 17.11 12.73
10-05-18 17.19 17.19 17.19 0 17.19 12.79
10-05-17 17.37 17.37 17.37 0 17.37 12.92
10-05-14 17.38 17.38 17.38 0 17.38 12.93
Date Open High Low Vol Cls adjCls
10-05-13 17.63 17.63 17.63 0 17.63 13.12
10-05-12 17.75 17.75 17.75 0 17.75 13.21
10-05-11 17.56 17.56 17.56 0 17.56 13.07
10-05-10 17.60 17.60 17.60 0 17.60 13.10
10-05-07 17.06 17.06 17.06 0 17.06 12.69
10-05-06 17.30 17.30 17.30 0 17.30 12.87
10-05-05 17.69 17.69 17.69 0 17.69 13.16
10-05-04 17.82 17.82 17.82 0 17.82 13.26
10-05-03 18.15 18.15 18.15 0 18.15 13.50
Date Open High Low Vol Cls adjCls
10-04-30 18.02 18.02 18.02 0 18.02 13.41
10-04-29 18.21 18.21 18.21 0 18.21 13.55
10-04-28 18.01 18.01 18.01 0 18.01 13.40
10-04-27 17.98 17.98 17.98 0 17.98 13.38
10-04-26 18.28 18.28 18.28 0 18.28 13.60
10-04-23 18.32 18.32 18.32 0 18.32 13.63
10-04-22 18.22 18.22 18.22 0 18.22 13.56
10-04-21 18.18 18.18 18.18 0 18.18 13.53
10-04-20 18.18 18.18 18.18 0 18.18 13.53
Date Open High Low Vol Cls adjCls
10-04-19 18.06 18.06 18.06 0 18.06 13.44
10-04-16 18.06 18.06 18.06 0 18.06 13.44
10-04-15 18.28 18.28 18.28 0 18.28 13.60
10-04-14 18.26 18.26 18.26 0 18.26 13.59
10-04-13 18.08 18.08 18.08 0 18.08 13.45
10-04-12 18.08 18.08 18.08 0 18.08 13.45
10-04-09 18.04 18.04 18.04 0 18.04 13.42
10-04-08 17.95 17.95 17.95 0 17.95 13.36
10-04-07 17.90 17.90 17.90 0 17.90 13.32
Date Open High Low Vol Cls adjCls
10-04-06 17.94 17.94 17.94 0 17.94 13.35
10-04-05 17.90 17.90 17.90 0 17.90 13.32
10-04-01 17.82 17.82 17.82 0 17.82 13.26
10-03-31 17.71 17.71 17.71 0 17.71 13.18
10-03-30 17.73 17.73 17.73 0 17.73 13.19
10-03-29 17.71 17.71 17.71 0 17.71 13.18
10-03-26 17.71 17.71 17.71 0 17.71 13.11
10-03-25 17.67 17.67 17.67 0 17.67 13.08
10-03-24 17.70 17.70 17.70 0 17.70 13.10
Date Open High Low Vol Cls adjCls
10-03-23 17.81 17.81 17.81 0 17.81 13.18
10-03-22 17.74 17.74 17.74 0 17.74 13.13
10-03-19 17.67 17.67 17.67 0 17.67 13.08
10-03-18 17.75 17.75 17.75 0 17.75 13.14
10-03-17 17.80 17.80 17.80 0 17.80 13.18
10-03-16 17.71 17.71 17.71 0 17.71 13.11
10-03-15 17.60 17.60 17.60 0 17.60 13.03
10-03-12 17.63 17.63 17.63 0 17.63 13.05
10-03-11 17.61 17.61 17.61 0 17.61 13.04
Date Open High Low Vol Cls adjCls
10-03-10 17.56 17.56 17.56 0 17.56 13.00
10-03-09 17.49 17.49 17.49 0 17.49 12.95
10-03-08 17.47 17.47 17.47 0 17.47 12.93
10-03-05 17.46 17.46 17.46 0 17.46 12.93
10-03-04 17.27 17.27 17.27 0 17.27 12.78
10-03-03 17.25 17.25 17.25 0 17.25 12.77
10-03-02 17.21 17.21 17.21 0 17.21 12.74
10-03-01 17.15 17.15 17.15 0 17.15 12.70
10-02-26 17.01 17.01 17.01 0 17.01 12.59
Date Open High Low Vol Cls adjCls
10-02-25 16.97 16.97 16.97 0 16.97 12.56
10-02-24 16.98 16.98 16.98 0 16.98 12.57
10-02-23 16.89 16.89 16.89 0 16.89 12.50
10-02-22 17.03 17.03 17.03 0 17.03 12.61
10-02-19 17.02 17.02 17.02 0 17.02 12.60
10-02-18 17.01 17.01 17.01 0 17.01 12.59
10-02-17 16.95 16.95 16.95 0 16.95 12.55
10-02-16 16.92 16.92 16.92 0 16.92 12.53
10-02-12 16.72 16.72 16.72 0 16.72 12.38
Date Open High Low Vol Cls adjCls
10-02-11 16.73 16.73 16.73 0 16.73 12.38
10-02-10 16.61 16.61 16.61 0 16.61 12.30
10-02-09 16.64 16.64 16.64 0 16.64 12.32
10-02-08 16.50 16.50 16.50 0 16.50 12.21
10-02-05 16.58 16.58 16.58 0 16.58 12.27
10-02-04 16.60 16.60 16.60 0 16.60 12.29
10-02-03 16.95 16.95 16.95 0 16.95 12.55
10-02-02 17.02 17.02 17.02 0 17.02 12.60
10-02-01 16.88 16.88 16.88 0 16.88 12.50
Date Open High Low Vol Cls adjCls
10-01-29 16.73 16.73 16.73 0 16.73 12.38
10-01-28 16.84 16.84 16.84 0 16.84 12.47
10-01-27 16.97 16.97 16.97 0 16.97 12.56
10-01-26 16.94 16.94 16.94 0 16.94 12.54
10-01-25 17.01 17.01 17.01 0 17.01 12.59
10-01-22 16.96 16.96 16.96 0 16.96 12.55
10-01-21 17.23 17.23 17.23 0 17.23 12.75
10-01-20 17.41 17.41 17.41 0 17.41 12.89
10-01-19 17.55 17.55 17.55 0 17.55 12.99
Date Open High Low Vol Cls adjCls
10-01-15 17.43 17.43 17.43 0 17.43 12.90
10-01-14 17.55 17.55 17.55 0 17.55 12.99
10-01-13 17.51 17.51 17.51 0 17.51 12.96
10-01-12 17.42 17.42 17.42 0 17.42 12.90
10-01-11 17.53 17.53 17.53 0 17.53 12.98
10-01-08 17.51 17.51 17.51 0 17.51 12.96
10-01-07 17.44 17.44 17.44 0 17.44 12.91
10-01-06 17.42 17.42 17.42 0 17.42 12.90
10-01-05 17.41 17.41 17.41 0 17.41 12.89
Date Open High Low Vol Cls adjCls
10-01-04 17.35 17.35 17.35 0 17.35 12.84
09-12-31 17.13 17.13 17.13 0 17.13 12.68
09-12-30 17.21 17.21 17.21 0 17.21 12.74
09-12-29 17.21 17.21 17.21 0 17.21 12.74
09-12-28 17.21 17.21 17.21 0 17.21 12.74
09-12-24 17.21 17.21 17.21 0 17.21 12.74
09-12-23 17.15 17.15 17.15 0 17.15 12.70
09-12-22 17.09 17.09 17.09 0 17.09 12.65
09-12-21 17.05 17.05 17.05 0 17.05 12.62
Date Open High Low Vol Cls adjCls
09-12-18 16.96 16.96 16.96 0 16.96 12.55
09-12-17 16.91 16.91 16.91 0 16.91 12.52
09-12-16 17.05 17.05 17.05 0 17.05 12.62
09-12-15 17.00 17.00 17.00 0 17.00 12.58
09-12-14 17.09 17.09 17.09 0 17.09 12.65
09-12-11 16.99 16.99 16.99 0 16.99 12.58
09-12-10 17.05 17.05 17.05 0 17.05 12.55
09-12-09 16.99 16.99 16.99 0 16.99 12.51
09-12-08 16.96 16.96 16.96 0 16.96 12.49
Date Open High Low Vol Cls adjCls
09-12-07 17.08 17.08 17.08 0 17.08 12.58
09-12-04 17.10 17.10 17.10 0 17.10 12.59
09-12-03 17.06 17.06 17.06 0 17.06 12.56
09-12-02 17.15 17.15 17.15 0 17.15 12.63
09-12-01 17.14 17.14 17.14 0 17.14 12.62
09-11-30 16.97 16.97 16.97 0 16.97 12.50
09-11-27 16.92 16.92 16.92 0 16.92 12.46
09-11-25 17.15 17.15 17.15 0 17.15 12.63
09-11-24 17.06 17.06 17.06 0 17.06 12.56
Date Open High Low Vol Cls adjCls
09-11-23 17.08 17.08 17.08 0 17.08 12.58
09-11-20 16.91 16.91 16.91 0 16.91 12.45
09-11-19 16.96 16.96 16.96 0 16.96 12.49
09-11-18 17.14 17.14 17.14 0 17.14 12.62
09-11-17 17.16 17.16 17.16 0 17.16 12.64
09-11-16 17.15 17.15 17.15 0 17.15 12.63
09-11-13 16.97 16.97 16.97 0 16.97 12.50
09-11-12 16.87 16.87 16.87 0 16.87 12.42
09-11-11 17.01 17.01 17.01 0 17.01 12.53
Date Open High Low Vol Cls adjCls
09-11-10 16.95 16.95 16.95 0 16.95 12.48
09-11-09 16.96 16.96 16.96 0 16.96 12.49
09-11-06 16.68 16.68 16.68 0 16.68 12.28
09-11-05 16.65 16.65 16.65 0 16.65 12.26
09-11-04 16.44 16.44 16.44 0 16.44 12.11
09-11-03 16.40 16.40 16.40 0 16.40 12.08
09-11-02 16.39 16.39 16.39 0 16.39 12.07
09-10-30 16.32 16.32 16.32 0 16.32 12.02
09-10-29 16.62 16.62 16.62 0 16.62 12.24
Date Open High Low Vol Cls adjCls
09-10-28 16.37 16.37 16.37 0 16.37 12.05
09-10-27 16.65 16.65 16.65 0 16.65 12.26
09-10-26 16.72 16.72 16.72 0 16.72 12.31
09-10-23 16.85 16.85 16.85 0 16.85 12.41
09-10-22 16.98 16.98 16.98 0 16.98 12.50
09-10-21 16.87 16.87 16.87 0 16.87 12.42
09-10-20 16.96 16.96 16.96 0 16.96 12.49
09-10-19 17.02 17.02 17.02 0 17.02 12.53
09-10-16 16.89 16.89 16.89 0 16.89 12.44
Date Open High Low Vol Cls adjCls
09-10-15 17.00 17.00 17.00 0 17.00 12.52
09-10-14 16.98 16.98 16.98 0 16.98 12.50
09-10-13 16.77 16.77 16.77 0 16.77 12.35
09-10-12 16.79 16.79 16.79 0 16.79 12.36
09-10-09 16.74 16.74 16.74 0 16.74 12.33
09-10-08 16.70 16.70 16.70 0 16.70 12.30
09-10-07 16.58 16.58 16.58 0 16.58 12.21
09-10-06 16.53 16.53 16.53 0 16.53 12.17
09-10-05 16.36 16.36 16.36 0 16.36 12.05
Date Open High Low Vol Cls adjCls
09-10-02 16.21 16.21 16.21 0 16.21 11.94
09-10-01 16.27 16.27 16.27 0 16.27 11.98
09-09-30 16.55 16.55 16.55 0 16.55 12.19
09-09-29 16.56 16.56 16.56 0 16.56 12.19
09-09-28 16.58 16.58 16.58 0 16.58 12.21
09-09-25 16.48 16.48 16.48 0 16.48 12.08
09-09-24 16.53 16.53 16.53 0 16.53 12.11
09-09-23 16.67 16.67 16.67 0 16.67 12.22
09-09-22 16.78 16.78 16.78 0 16.78 12.30
Date Open High Low Vol Cls adjCls
09-09-21 16.66 16.66 16.66 0 16.66 12.21
09-09-18 16.72 16.72 16.72 0 16.72 12.25
09-09-17 16.69 16.69 16.69 0 16.69 12.23
09-09-16 16.73 16.73 16.73 0 16.73 12.26
09-09-15 16.51 16.51 16.51 0 16.51 12.10
09-09-14 16.44 16.44 16.44 0 16.44 12.05
09-09-11 16.39 16.39 16.39 0 16.39 12.01
09-09-10 16.38 16.38 16.38 0 16.38 12.00
09-09-09 16.24 16.24 16.24 0 16.24 11.90
Date Open High Low Vol Cls adjCls
09-09-08 16.13 16.13 16.13 0 16.13 11.82
09-09-04 15.99 15.99 15.99 0 15.99 11.72
09-09-03 15.84 15.84 15.84 0 15.84 11.61
09-09-02 15.75 15.75 15.75 0 15.75 11.54
09-09-01 15.76 15.76 15.76 0 15.76 11.55
09-08-31 16.00 16.00 16.00 0 16.00 11.72
09-08-28 16.09 16.09 16.09 0 16.09 11.79
09-08-27 16.09 16.09 16.09 0 16.09 11.79
09-08-26 16.07 16.07 16.07 0 16.07 11.78
Date Open High Low Vol Cls adjCls
09-08-25 16.08 16.08 16.08 0 16.08 11.78
09-08-24 16.03 16.03 16.03 0 16.03 11.75
09-08-21 16.03 16.03 16.03 0 16.03 11.75
09-08-20 15.86 15.86 15.86 0 15.86 11.62
09-08-19 15.73 15.73 15.73 0 15.73 11.53
09-08-18 15.65 15.65 15.65 0 15.65 11.47
09-08-17 15.52 15.52 15.52 0 15.52 11.37
09-08-14 15.81 15.81 15.81 0 15.81 11.59
09-08-13 15.91 15.91 15.91 0 15.91 11.66
Date Open High Low Vol Cls adjCls
09-08-12 15.79 15.79 15.79 0 15.79 11.57
09-08-11 15.67 15.67 15.67 0 15.67 11.48
09-08-10 15.78 15.78 15.78 0 15.78 11.56
09-08-07 15.82 15.82 15.82 0 15.82 11.59
09-08-06 15.71 15.71 15.71 0 15.71 11.51
09-08-05 15.78 15.78 15.78 0 15.78 11.56
09-08-04 15.81 15.81 15.81 0 15.81 11.59
09-08-03 15.79 15.79 15.79 0 15.79 11.57
09-07-31 15.58 15.58 15.58 0 15.58 11.42
Date Open High Low Vol Cls adjCls
09-07-30 15.51 15.51 15.51 0 15.51 11.37
09-07-29 15.33 15.33 15.33 0 15.33 11.23
09-07-28 15.38 15.38 15.38 0 15.38 11.27
09-07-27 15.39 15.39 15.39 0 15.39 11.28
09-07-24 15.37 15.37 15.37 0 15.37 11.26
09-07-23 15.35 15.35 15.35 0 15.35 11.25
09-07-22 15.11 15.11 15.11 0 15.11 11.07
09-07-21 15.10 15.10 15.10 0 15.10 11.07
09-07-20 15.07 15.07 15.07 0 15.07 11.04
Date Open High Low Vol Cls adjCls
09-07-17 14.90 14.90 14.90 0 14.90 10.92
09-07-16 14.91 14.91 14.91 0 14.91 10.93
09-07-15 14.80 14.80 14.80 0 14.80 10.85
09-07-14 14.51 14.51 14.51 0 14.51 10.63
09-07-13 14.45 14.45 14.45 0 14.45 10.59
09-07-10 14.25 14.25 14.25 0 14.25 10.44
09-07-09 14.28 14.28 14.28 0 14.28 10.46
09-07-08 14.22 14.22 14.22 0 14.22 10.42
09-07-07 14.22 14.22 14.22 0 14.22 10.42
Date Open High Low Vol Cls adjCls
09-07-06 14.41 14.41 14.41 0 14.41 10.56
09-07-02 14.42 14.42 14.42 0 14.42 10.57
09-07-01 14.69 14.69 14.69 0 14.69 10.76
09-06-30 14.63 14.63 14.63 0 14.63 10.72
09-06-29 14.70 14.70 14.70 0 14.70 10.77
09-06-26 14.62 14.62 14.62 0 14.62 10.71
09-06-25 14.68 14.68 14.68 0 14.68 10.68
09-06-24 14.46 14.46 14.46 0 14.46 10.52
09-06-23 14.36 14.36 14.36 0 14.36 10.45
Date Open High Low Vol Cls adjCls
09-06-22 14.32 14.32 14.32 0 14.32 10.42
09-06-19 14.66 14.66 14.66 0 14.66 10.67
09-06-18 14.57 14.57 14.57 0 14.57 10.60
09-06-17 14.55 14.55 14.55 0 14.55 10.59
09-06-16 14.57 14.57 14.57 0 14.57 10.60
09-06-15 14.68 14.68 14.68 0 14.68 10.68
09-06-12 14.92 14.92 14.92 0 14.92 10.86
09-06-11 14.93 14.93 14.93 0 14.93 10.87
09-06-10 14.84 14.84 14.84 0 14.84 10.80
Date Open High Low Vol Cls adjCls
09-06-09 14.86 14.86 14.86 0 14.86 10.82
09-06-08 14.76 14.76 14.76 0 14.76 10.74
09-06-05 14.81 14.81 14.81 0 14.81 10.78
09-06-04 14.86 14.86 14.86 0 14.86 10.82
09-06-03 14.74 14.74 14.74 0 14.74 10.73
09-06-02 14.89 14.89 14.89 0 14.89 10.84
09-06-01 14.88 14.88 14.88 0 14.88 10.83
09-05-29 14.62 14.62 14.62 0 14.62 10.64
09-05-28 14.43 14.43 14.43 0 14.43 10.50
Date Open High Low Vol Cls adjCls
09-05-27 14.28 14.28 14.28 0 14.28 10.39
09-05-26 14.44 14.44 14.44 0 14.44 10.51
09-05-22 14.20 14.20 14.20 0 14.20 10.33
09-05-21 14.20 14.20 14.20 0 14.20 10.33
09-05-20 14.34 14.34 14.34 0 14.34 10.44
09-05-19 14.33 14.33 14.33 0 14.33 10.43
09-05-18 14.31 14.31 14.31 0 14.31 10.41
09-05-15 13.97 13.97 13.97 0 13.97 10.17
09-05-14 14.05 14.05 14.05 0 14.05 10.23
Date Open High Low Vol Cls adjCls
09-05-13 13.94 13.94 13.94 0 13.94 10.15
09-05-12 14.23 14.23 14.23 0 14.23 10.36
09-05-11 14.25 14.25 14.25 0 14.25 10.37
09-05-08 14.44 14.44 14.44 0 14.44 10.51
09-05-07 14.17 14.17 14.17 0 14.17 10.31
09-05-06 14.35 14.35 14.35 0 14.35 10.44
09-05-05 14.17 14.17 14.17 0 14.17 10.31
09-05-04 14.18 14.18 14.18 0 14.18 10.32
09-05-01 13.79 13.79 13.79 0 13.79 10.04
Date Open High Low Vol Cls adjCls
09-04-30 13.74 13.74 13.74 0 13.74 10.00
09-04-29 13.68 13.68 13.68 0 13.68 9.96
09-04-28 13.45 13.45 13.45 0 13.45 9.79
09-04-27 13.51 13.51 13.51 0 13.51 9.83
09-04-24 13.63 13.63 13.63 0 13.63 9.92
09-04-23 13.42 13.42 13.42 0 13.42 9.77
09-04-22 13.30 13.30 13.30 0 13.30 9.68
09-04-21 13.32 13.32 13.32 0 13.32 9.69
09-04-20 13.12 13.12 13.12 0 13.12 9.55
Date Open High Low Vol Cls adjCls
09-04-17 13.52 13.52 13.52 0 13.52 9.84
09-04-16 13.49 13.49 13.49 0 13.49 9.82
09-04-15 13.34 13.34 13.34 0 13.34 9.71
09-04-14 13.24 13.24 13.24 0 13.24 9.64
09-04-13 13.39 13.39 13.39 0 13.39 9.75
09-04-09 13.30 13.30 13.30 0 13.30 9.68
09-04-08 12.96 12.96 12.96 0 12.96 9.43
09-04-07 12.83 12.83 12.83 0 12.83 9.34
09-04-06 13.04 13.04 13.04 0 13.04 9.49
Date Open High Low Vol Cls adjCls
09-04-03 13.12 13.12 13.12 0 13.12 9.55
09-04-02 13.02 13.02 13.02 0 13.02 9.48
09-04-01 12.70 12.70 12.70 0 12.70 9.24
09-03-31 12.57 12.57 12.57 0 12.57 9.15
09-03-30 12.42 12.42 12.42 0 12.42 9.04
09-03-27 12.72 12.72 12.72 0 12.72 9.26
09-03-26 13.00 13.00 13.00 0 13.00 9.41
09-03-25 12.80 12.80 12.80 0 12.80 9.27
09-03-24 12.71 12.71 12.71 0 12.71 9.20
Date Open High Low Vol Cls adjCls
09-03-23 12.89 12.89 12.89 0 12.89 9.33
09-03-20 12.33 12.33 12.33 0 12.33 8.93
09-03-19 12.49 12.49 12.49 0 12.49 9.04
09-03-18 12.57 12.57 12.57 0 12.57 9.10
09-03-17 12.35 12.35 12.35 0 12.35 8.94
09-03-16 12.11 12.11 12.11 0 12.11 8.77
09-03-13 12.14 12.14 12.14 0 12.14 8.79
09-03-12 12.08 12.08 12.08 0 12.08 8.74
09-03-11 11.80 11.80 11.80 0 11.80 8.54
Date Open High Low Vol Cls adjCls
09-03-10 11.72 11.72 11.72 0 11.72 8.48
09-03-09 11.26 11.26 11.26 0 11.26 8.15
09-03-06 11.37 11.37 11.37 0 11.37 8.23
09-03-05 11.39 11.39 11.39 0 11.39 8.24
09-03-04 11.68 11.68 11.68 0 11.68 8.45
09-03-03 11.49 11.49 11.49 0 11.49 8.32
09-03-02 11.53 11.53 11.53 0 11.53 8.35
09-02-27 11.89 11.89 11.89 0 11.89 8.61
09-02-26 12.02 12.02 12.02 0 12.02 8.70
Date Open High Low Vol Cls adjCls
09-02-25 12.13 12.13 12.13 0 12.13 8.78
09-02-24 12.25 12.25 12.25 0 12.25 8.87
09-02-23 11.95 11.95 11.95 0 11.95 8.65
09-02-20 12.22 12.22 12.22 0 12.22 8.85
09-02-19 12.28 12.28 12.28 0 12.28 8.89
09-02-18 12.38 12.38 12.38 0 12.38 8.96
09-02-17 12.41 12.41 12.41 0 12.41 8.98
09-02-13 12.78 12.78 12.78 0 12.78 9.25
09-02-12 12.84 12.84 12.84 0 12.84 9.29
Date Open High Low Vol Cls adjCls
09-02-11 12.83 12.83 12.83 0 12.83 9.29
09-02-10 12.75 12.75 12.75 0 12.75 9.23
09-02-09 13.12 13.12 13.12 0 13.12 9.50
09-02-06 13.11 13.11 13.11 0 13.11 9.49
09-02-05 12.88 12.88 12.88 0 12.88 9.32
09-02-04 12.73 12.73 12.73 0 12.73 9.21
09-02-03 12.76 12.76 12.76 0 12.76 9.24
09-02-02 12.64 12.64 12.64 0 12.64 9.15
09-01-30 12.64 12.64 12.64 0 12.64 9.15
Date Open High Low Vol Cls adjCls
09-01-29 12.78 12.78 12.78 0 12.78 9.25
09-01-28 13.06 13.06 13.06 0 13.06 9.45
09-01-27 12.77 12.77 12.77 0 12.77 9.24
09-01-26 12.64 12.64 12.64 0 12.64 9.15
09-01-23 12.56 12.56 12.56 0 12.56 9.09
09-01-22 12.53 12.53 12.53 0 12.53 9.07
09-01-21 12.65 12.65 12.65 0 12.65 9.16
09-01-20 12.32 12.32 12.32 0 12.32 8.92
09-01-16 12.85 12.85 12.85 0 12.85 9.30
Date Open High Low Vol Cls adjCls
09-01-15 12.80 12.80 12.80 0 12.80 9.27
09-01-14 12.77 12.77 12.77 0 12.77 9.24
09-01-13 13.04 13.04 13.04 0 13.04 9.44
09-01-12 13.06 13.06 13.06 0 13.06 9.45
09-01-09 13.25 13.25 13.25 0 13.25 9.59
09-01-08 13.46 13.46 13.46 0 13.46 9.74
09-01-07 13.38 13.38 13.38 0 13.38 9.69
09-01-06 13.60 13.60 13.60 0 13.60 9.84
09-01-05 13.46 13.46 13.46 0 13.46 9.74
Date Open High Low Vol Cls adjCls
09-01-02 13.47 13.47 13.47 0 13.47 9.75
08-12-31 13.21 13.21 13.21 0 13.21 9.56
08-12-30 13.10 13.10 13.10 0 13.10 9.48
08-12-29 12.88 12.88 12.88 0 12.88 9.32
08-12-26 12.90 12.90 12.90 0 12.90 9.34
08-12-24 12.85 12.85 12.85 0 12.85 9.30
08-12-23 12.80 12.80 12.80 0 12.80 9.27
08-12-22 12.87 12.87 12.87 0 12.87 9.32
08-12-19 13.05 13.05 13.05 0 13.05 9.45
Date Open High Low Vol Cls adjCls
08-12-18 13.02 13.02 13.02 0 13.02 9.42
08-12-17 13.18 13.18 13.18 0 13.18 9.54
08-12-16 13.18 13.18 13.18 0 13.18 9.54
08-12-15 12.68 12.68 12.68 0 12.68 9.18
08-12-12 12.75 12.75 12.75 0 12.75 9.23
08-12-11 12.69 12.69 12.69 0 12.69 9.19
08-12-10 13.04 13.04 13.04 0 13.04 9.33
08-12-09 12.91 12.91 12.91 0 12.91 9.24
08-12-08 13.05 13.05 13.05 0 13.05 9.34
Date Open High Low Vol Cls adjCls
08-12-05 12.71 12.71 12.71 0 12.71 9.09
08-12-04 12.46 12.46 12.46 0 12.46 8.92
08-12-03 12.68 12.68 12.68 0 12.68 9.07
08-12-02 12.50 12.50 12.50 0 12.50 8.94
08-12-01 12.19 12.19 12.19 0 12.19 8.72
08-11-28 12.93 12.93 12.93 0 12.93 9.25
08-11-26 12.83 12.83 12.83 0 12.83 9.18
08-11-25 12.57 12.57 12.57 0 12.57 8.99
08-11-24 12.45 12.45 12.45 0 12.45 8.91
Date Open High Low Vol Cls adjCls
08-11-21 11.96 11.96 11.96 0 11.96 8.56
08-11-20 11.61 11.61 11.61 0 11.61 8.31
08-11-19 12.07 12.07 12.07 0 12.07 8.64
08-11-18 12.58 12.58 12.58 0 12.58 9.00
08-11-17 12.56 12.56 12.56 0 12.56 8.99
08-11-14 12.78 12.78 12.78 0 12.78 9.14
08-11-13 13.14 13.14 13.14 0 13.14 9.40
08-11-12 12.63 12.63 12.63 0 12.63 9.04
08-11-11 13.06 13.06 13.06 0 13.06 9.35
Date Open High Low Vol Cls adjCls
08-11-10 13.32 13.32 13.32 0 13.32 9.53
08-11-07 13.47 13.47 13.47 0 13.47 9.64
08-11-06 13.20 13.20 13.20 0 13.20 9.45
08-11-05 13.67 13.67 13.67 0 13.67 9.78
08-11-04 14.10 14.10 14.10 0 14.10 10.09
08-11-03 13.67 13.67 13.67 0 13.67 9.78
08-10-31 13.66 13.66 13.66 0 13.66 9.77
08-10-30 13.55 13.55 13.55 0 13.55 9.70
08-10-29 13.28 13.28 13.28 0 13.28 9.50
Date Open High Low Vol Cls adjCls
08-10-28 13.23 13.23 13.23 0 13.23 9.47
08-10-27 12.48 12.48 12.48 0 12.48 8.93
08-10-24 12.82 12.82 12.82 0 12.82 9.17
08-10-23 13.20 13.20 13.20 0 13.20 9.45
08-10-22 13.24 13.24 13.24 0 13.24 9.47
08-10-21 13.75 13.75 13.75 0 13.75 9.84
08-10-20 14.05 14.05 14.05 0 14.05 10.05
08-10-17 13.63 13.63 13.63 0 13.63 9.75
08-10-16 13.71 13.71 13.71 0 13.71 9.81
Date Open High Low Vol Cls adjCls
08-10-15 13.45 13.45 13.45 0 13.45 9.62
08-10-14 14.33 14.33 14.33 0 14.33 10.25
08-10-13 14.40 14.40 14.40 0 14.40 10.30
08-10-10 13.40 13.40 13.40 0 13.40 9.59
08-10-09 13.59 13.59 13.59 0 13.59 9.72
08-10-08 14.19 14.19 14.19 0 14.19 10.15
08-10-07 14.36 14.36 14.36 0 14.36 10.28
08-10-06 14.88 14.88 14.88 0 14.88 10.65
08-10-03 15.35 15.35 15.35 0 15.35 10.98
Date Open High Low Vol Cls adjCls
08-10-02 15.48 15.48 15.48 0 15.48 11.08
08-10-01 15.96 15.96 15.96 0 15.96 11.42
08-09-30 16.01 16.01 16.01 0 16.01 11.46
08-09-29 15.62 15.62 15.62 0 15.62 11.18
08-09-26 16.56 16.56 16.56 0 16.56 11.85
08-09-25 16.69 16.69 16.69 0 16.69 11.87
08-09-24 16.54 16.54 16.54 0 16.54 11.76
08-09-23 16.56 16.56 16.56 0 16.56 11.78
08-09-22 16.77 16.77 16.77 0 16.77 11.93
Date Open High Low Vol Cls adjCls
08-09-19 17.14 17.14 17.14 0 17.14 12.19
08-09-18 16.67 16.67 16.67 0 16.67 11.86
08-09-17 16.34 16.34 16.34 0 16.34 11.62
08-09-16 16.83 16.83 16.83 0 16.83 11.97
08-09-15 16.78 16.78 16.78 0 16.78 11.93
08-09-12 17.23 17.23 17.23 0 17.23 12.26
08-09-11 17.21 17.21 17.21 0 17.21 12.24
08-09-10 17.11 17.11 17.11 0 17.11 12.17
08-09-09 17.06 17.06 17.06 0 17.06 12.13
Date Open High Low Vol Cls adjCls
08-09-08 17.44 17.44 17.44 0 17.44 12.40
08-09-05 17.22 17.22 17.22 0 17.22 12.25
08-09-04 17.21 17.21 17.21 0 17.21 12.24
08-09-03 17.58 17.58 17.58 0 17.58 12.50
08-09-02 17.61 17.61 17.61 0 17.61 12.53
08-08-29 17.69 17.69 17.69 0 17.69 12.58
08-08-28 17.83 17.83 17.83 0 17.83 12.68
08-08-27 17.68 17.68 17.68 0 17.68 12.58
08-08-26 17.58 17.58 17.58 0 17.58 12.50
Date Open High Low Vol Cls adjCls
08-08-25 17.54 17.54 17.54 0 17.54 12.48
08-08-22 17.74 17.74 17.74 0 17.74 12.62
08-08-21 17.64 17.64 17.64 0 17.64 12.55
08-08-20 17.62 17.62 17.62 0 17.62 12.53
08-08-19 17.55 17.55 17.55 0 17.55 12.48
08-08-18 17.68 17.68 17.68 0 17.68 12.58
08-08-15 17.84 17.84 17.84 0 17.84 12.69
08-08-14 17.81 17.81 17.81 0 17.81 12.67
08-08-13 17.74 17.74 17.74 0 17.74 12.62
Date Open High Low Vol Cls adjCls
08-08-12 17.80 17.80 17.80 0 17.80 12.66
08-08-11 17.92 17.92 17.92 0 17.92 12.75
08-08-08 17.85 17.85 17.85 0 17.85 12.70
08-08-07 17.62 17.62 17.62 0 17.62 12.53
08-08-06 17.81 17.81 17.81 0 17.81 12.67
08-08-05 17.76 17.76 17.76 0 17.76 12.63
08-08-04 17.46 17.46 17.46 0 17.46 12.42
08-08-01 17.59 17.59 17.59 0 17.59 12.51
08-07-31 17.66 17.66 17.66 0 17.66 12.56
Date Open High Low Vol Cls adjCls
08-07-30 17.75 17.75 17.75 0 17.75 12.62
08-07-29 17.58 17.58 17.58 0 17.58 12.50
08-07-28 17.37 17.37 17.37 0 17.37 12.35
08-07-25 17.55 17.55 17.55 0 17.55 12.48
08-07-24 17.50 17.50 17.50 0 17.50 12.45
08-07-23 17.71 17.71 17.71 0 17.71 12.60
08-07-22 17.66 17.66 17.66 0 17.66 12.56
08-07-21 17.54 17.54 17.54 0 17.54 12.48
08-07-18 17.50 17.50 17.50 0 17.50 12.45
Date Open High Low Vol Cls adjCls
08-07-17 17.54 17.54 17.54 0 17.54 12.48
08-07-16 17.42 17.42 17.42 0 17.42 12.39
08-07-15 17.19 17.19 17.19 0 17.19 12.23
08-07-14 17.27 17.27 17.27 0 17.27 12.28
08-07-11 17.33 17.33 17.33 0 17.33 12.33
08-07-10 17.47 17.47 17.47 0 17.47 12.43
08-07-09 17.41 17.41 17.41 0 17.41 12.38
08-07-08 17.60 17.60 17.60 0 17.60 12.52
08-07-07 17.44 17.44 17.44 0 17.44 12.40
Date Open High Low Vol Cls adjCls
08-07-03 17.49 17.49 17.49 0 17.49 12.44
08-07-02 17.50 17.50 17.50 0 17.50 12.45
08-07-01 17.73 17.73 17.73 0 17.73 12.61
08-06-30 17.74 17.74 17.74 0 17.74 12.62
08-06-27 17.74 17.74 17.74 0 17.74 12.62
08-06-26 17.73 17.73 17.73 0 17.73 12.61
08-06-25 18.15 18.15 18.15 0 18.15 12.82
08-06-24 18.03 18.03 18.03 0 18.03 12.74
08-06-23 18.08 18.08 18.08 0 18.08 12.77
Date Open High Low Vol Cls adjCls
08-06-20 18.11 18.11 18.11 0 18.11 12.80
08-06-19 18.33 18.33 18.33 0 18.33 12.95
08-06-18 18.29 18.29 18.29 0 18.29 12.92
08-06-17 18.38 18.38 18.38 0 18.38 12.99
08-06-16 18.40 18.40 18.40 0 18.40 13.00
08-06-13 18.36 18.36 18.36 0 18.36 12.97
08-06-12 18.19 18.19 18.19 0 18.19 12.85
08-06-11 18.20 18.20 18.20 0 18.20 12.86
08-06-10 18.39 18.39 18.39 0 18.39 12.99
Date Open High Low Vol Cls adjCls
08-06-09 18.53 18.53 18.53 0 18.53 13.09
08-06-06 18.58 18.58 18.58 0 18.58 13.13
08-06-05 18.91 18.91 18.91 0 18.91 13.36
08-06-04 18.69 18.69 18.69 0 18.69 13.21
08-06-03 18.72 18.72 18.72 0 18.72 13.23
08-06-02 18.74 18.74 18.74 0 18.74 13.24
08-05-30 18.85 18.85 18.85 0 18.85 13.32
08-05-29 18.76 18.76 18.76 0 18.76 13.26
08-05-28 18.73 18.73 18.73 0 18.73 13.23
Date Open High Low Vol Cls adjCls
08-05-27 18.69 18.69 18.69 0 18.69 13.21
08-05-23 18.64 18.64 18.64 0 18.64 13.17
08-05-22 18.77 18.77 18.77 0 18.77 13.26
08-05-21 18.73 18.73 18.73 0 18.73 13.23
08-05-20 18.93 18.93 18.93 0 18.93 13.38
08-05-19 19.02 19.02 19.02 0 19.02 13.44
08-05-16 19.01 19.01 19.01 0 19.01 13.43
08-05-15 18.97 18.97 18.97 0 18.97 13.40
08-05-14 18.79 18.79 18.79 0 18.79 13.28
Date Open High Low Vol Cls adjCls
08-05-13 18.75 18.75 18.75 0 18.75 13.25
08-05-12 18.80 18.80 18.80 0 18.80 13.28
08-05-09 18.67 18.67 18.67 0 18.67 13.19
08-05-08 18.73 18.73 18.73 0 18.73 13.23
08-05-07 18.63 18.63 18.63 0 18.63 13.16
08-05-06 18.84 18.84 18.84 0 18.84 13.31
08-05-05 18.76 18.76 18.76 0 18.76 13.26
08-05-02 18.76 18.76 18.76 0 18.76 13.26
08-05-01 18.76 18.76 18.76 0 18.76 13.26
Date Open High Low Vol Cls adjCls
08-04-30 18.59 18.59 18.59 0 18.59 13.13
08-04-29 18.58 18.58 18.58 0 18.58 13.13
08-04-28 18.63 18.63 18.63 0 18.63 13.16
08-04-25 18.59 18.59 18.59 0 18.59 13.13
08-04-24 18.51 18.51 18.51 0 18.51 13.08
08-04-23 18.51 18.51 18.51 0 18.51 13.08
08-04-22 18.44 18.44 18.44 0 18.44 13.03
08-04-21 18.54 18.54 18.54 0 18.54 13.10
08-04-18 18.51 18.51 18.51 0 18.51 13.08
Date Open High Low Vol Cls adjCls
08-04-17 18.28 18.28 18.28 0 18.28 12.92
08-04-16 18.34 18.34 18.34 0 18.34 12.96
08-04-15 18.07 18.07 18.07 0 18.07 12.77
08-04-14 18.05 18.05 18.05 0 18.05 12.75
08-04-11 18.10 18.10 18.10 0 18.10 12.79
08-04-10 18.32 18.32 18.32 0 18.32 12.94
08-04-09 18.28 18.28 18.28 0 18.28 12.92
08-04-08 18.38 18.38 18.38 0 18.38 12.99
08-04-07 18.43 18.43 18.43 0 18.43 13.02
Date Open High Low Vol Cls adjCls
08-04-04 18.43 18.43 18.43 0 18.43 13.02
08-04-03 18.38 18.38 18.38 0 18.38 12.99
08-04-02 18.35 18.35 18.35 0 18.35 12.97
08-04-01 18.35 18.35 18.35 0 18.35 12.97
08-03-31 17.98 17.98 17.98 0 17.98 12.70
08-03-28 17.90 17.90 17.90 0 17.90 12.65
08-03-27 17.99 17.99 17.99 0 17.99 12.71
08-03-26 18.21 18.21 18.21 0 18.21 12.80
08-03-25 18.26 18.26 18.26 0 18.26 12.83
Date Open High Low Vol Cls adjCls
08-03-24 18.13 18.13 18.13 0 18.13 12.74
08-03-20 17.98 17.98 17.98 0 17.98 12.63
08-03-19 17.73 17.73 17.73 0 17.73 12.46
08-03-18 18.00 18.00 18.00 0 18.00 12.65
08-03-17 17.59 17.59 17.59 0 17.59 12.36
08-03-14 17.72 17.72 17.72 0 17.72 12.45
08-03-13 17.93 17.93 17.93 0 17.93 12.60
08-03-12 17.87 17.87 17.87 0 17.87 12.56
08-03-11 17.89 17.89 17.89 0 17.89 12.57
Date Open High Low Vol Cls adjCls
08-03-10 17.55 17.55 17.55 0 17.55 12.33
08-03-07 17.74 17.74 17.74 0 17.74 12.47
08-03-06 17.84 17.84 17.84 0 17.84 12.54
08-03-05 18.07 18.07 18.07 0 18.07 12.70
08-03-04 18.01 18.01 18.01 0 18.01 12.66
08-03-03 18.09 18.09 18.09 0 18.09 12.71
08-02-29 18.11 18.11 18.11 0 18.11 12.73
08-02-28 18.39 18.39 18.39 0 18.39 12.92
08-02-27 18.47 18.47 18.47 0 18.47 12.98
Date Open High Low Vol Cls adjCls
08-02-26 18.45 18.45 18.45 0 18.45 12.96
08-02-25 18.35 18.35 18.35 0 18.35 12.89
08-02-22 18.20 18.20 18.20 0 18.20 12.79
08-02-21 18.11 18.11 18.11 0 18.11 12.73
08-02-20 18.21 18.21 18.21 0 18.21 12.80
08-02-19 18.15 18.15 18.15 0 18.15 12.75
08-02-15 18.16 18.16 18.16 0 18.16 12.76
08-02-14 18.16 18.16 18.16 0 18.16 12.76
08-02-13 18.31 18.31 18.31 0 18.31 12.87
Date Open High Low Vol Cls adjCls
08-02-12 18.16 18.16 18.16 0 18.16 12.76
08-02-11 18.07 18.07 18.07 0 18.07 12.70
08-02-08 18.00 18.00 18.00 0 18.00 12.65
08-02-07 18.01 18.01 18.01 0 18.01 12.66
08-02-06 17.98 17.98 17.98 0 17.98 12.63
08-02-05 18.08 18.08 18.08 0 18.08 12.70
08-02-04 18.46 18.46 18.46 0 18.46 12.97
08-02-01 18.59 18.59 18.59 0 18.59 13.06
08-01-31 18.41 18.41 18.41 0 18.41 12.94
Date Open High Low Vol Cls adjCls
08-01-30 18.21 18.21 18.21 0 18.21 12.80
08-01-29 18.28 18.28 18.28 0 18.28 12.84
08-01-28 18.23 18.23 18.23 0 18.23 12.81
08-01-25 18.09 18.09 18.09 0 18.09 12.71
08-01-24 18.23 18.23 18.23 0 18.23 12.81
08-01-23 18.07 18.07 18.07 0 18.07 12.70
08-01-22 17.93 17.93 17.93 0 17.93 12.60
08-01-18 18.10 18.10 18.10 0 18.10 12.72
08-01-17 18.15 18.15 18.15 0 18.15 12.75
Date Open High Low Vol Cls adjCls
08-01-16 18.41 18.41 18.41 0 18.41 12.94
08-01-15 18.50 18.50 18.50 0 18.50 13.00
08-01-14 18.81 18.81 18.81 0 18.81 13.22
08-01-11 18.67 18.67 18.67 0 18.67 13.12
08-01-10 18.85 18.85 18.85 0 18.85 13.25
08-01-09 18.79 18.79 18.79 0 18.79 13.20
08-01-08 18.67 18.67 18.67 0 18.67 13.12
08-01-07 18.84 18.84 18.84 0 18.84 13.24
08-01-04 18.83 18.83 18.83 0 18.83 13.23
Date Open High Low Vol Cls adjCls
08-01-03 19.15 19.15 19.15 0 19.15 13.46
08-01-02 19.15 19.15 19.15 0 19.15 13.46
07-12-31 19.26 19.26 19.26 0 19.26 13.53
07-12-28 19.30 19.30 19.30 0 19.30 13.56
07-12-27 19.22 19.22 19.22 0 19.22 13.51
07-12-26 19.34 19.34 19.34 0 19.34 13.59
07-12-24 19.33 19.33 19.33 0 19.33 13.58
07-12-21 19.26 19.26 19.26 0 19.26 13.53
07-12-20 19.08 19.08 19.08 0 19.08 13.41
Date Open High Low Vol Cls adjCls
07-12-19 19.00 19.00 19.00 0 19.00 13.35
07-12-18 18.99 18.99 18.99 0 18.99 13.34
07-12-17 20.85 20.85 20.85 0 20.85 13.27
07-12-14 21.09 21.09 21.09 0 21.09 13.42
07-12-13 21.32 21.32 21.32 0 21.32 13.57
07-12-12 21.40 21.40 21.40 0 21.40 13.62
07-12-11 21.33 21.33 21.33 0 21.33 13.57
07-12-10 21.63 21.63 21.63 0 21.63 13.76
07-12-07 21.54 21.54 21.54 0 21.54 13.71
Date Open High Low Vol Cls adjCls
07-12-06 21.60 21.60 21.60 0 21.60 13.74
07-12-05 21.43 21.43 21.43 0 21.43 13.64
07-12-04 21.26 21.26 21.26 0 21.26 13.53
07-12-03 21.35 21.35 21.35 0 21.35 13.58
07-11-30 21.42 21.42 21.42 0 21.42 13.63
07-11-29 21.33 21.33 21.33 0 21.33 13.57
07-11-28 21.34 21.34 21.34 0 21.34 13.58
07-11-27 20.96 20.96 20.96 0 20.96 13.34
07-11-26 20.81 20.81 20.81 0 20.81 13.24
Date Open High Low Vol Cls adjCls
07-11-23 21.04 21.04 21.04 0 21.04 13.39
07-11-21 20.80 20.80 20.80 0 20.80 13.23
07-11-20 20.99 20.99 20.99 0 20.99 13.36
07-11-19 20.93 20.93 20.93 0 20.93 13.32
07-11-16 21.15 21.15 21.15 0 21.15 13.46
07-11-15 21.09 21.09 21.09 0 21.09 13.42
07-11-14 21.25 21.25 21.25 0 21.25 13.52
07-11-13 21.34 21.34 21.34 0 21.34 13.58
07-11-12 20.97 20.97 20.97 0 20.97 13.34
Date Open High Low Vol Cls adjCls
07-11-09 21.13 21.13 21.13 0 21.13 13.44
07-11-08 21.35 21.35 21.35 0 21.35 13.58
07-11-07 21.35 21.35 21.35 0 21.35 13.58
07-11-06 21.69 21.69 21.69 0 21.69 13.80
07-11-05 21.52 21.52 21.52 0 21.52 13.69
07-11-02 21.65 21.65 21.65 0 21.65 13.78
07-11-01 21.60 21.60 21.60 0 21.60 13.74
07-10-31 21.95 21.95 21.95 0 21.95 13.97
07-10-30 21.80 21.80 21.80 0 21.80 13.87
Date Open High Low Vol Cls adjCls
07-10-29 21.89 21.89 21.89 0 21.89 13.93
07-10-26 21.81 21.81 21.81 0 21.81 13.88
07-10-25 21.62 21.62 21.62 0 21.62 13.76
07-10-24 21.63 21.63 21.63 0 21.63 13.76
07-10-23 21.68 21.68 21.68 0 21.68 13.79
07-10-22 21.49 21.49 21.49 0 21.49 13.67
07-10-19 21.45 21.45 21.45 0 21.45 13.65
07-10-18 21.79 21.79 21.79 0 21.79 13.86
07-10-17 21.76 21.76 21.76 0 21.76 13.85
Date Open High Low Vol Cls adjCls
07-10-16 21.68 21.68 21.68 0 21.68 13.79
07-10-15 21.78 21.78 21.78 0 21.78 13.86
07-10-12 21.94 21.94 21.94 0 21.94 13.96
07-10-11 21.86 21.86 21.86 0 21.86 13.91
07-10-10 21.91 21.91 21.91 0 21.91 13.94
07-10-09 21.89 21.89 21.89 0 21.89 13.93
07-10-08 21.76 21.76 21.76 0 21.76 13.85
07-10-05 21.82 21.82 21.82 0 21.82 13.88
07-10-04 21.68 21.68 21.68 0 21.68 13.79
Date Open High Low Vol Cls adjCls
07-10-03 21.66 21.66 21.66 0 21.66 13.78
07-10-02 21.73 21.73 21.73 0 21.73 13.83
07-10-01 21.73 21.73 21.73 0 21.73 13.83
07-09-28 21.53 21.53 21.53 0 21.53 13.70
07-09-27 21.52 21.52 21.52 0 21.52 13.69
07-09-26 21.42 21.42 21.42 0 21.42 13.63
07-09-25 21.46 21.46 21.46 0 21.46 13.58
07-09-24 21.46 21.46 21.46 0 21.46 13.58
07-09-21 21.51 21.51 21.51 0 21.51 13.62
Date Open High Low Vol Cls adjCls
07-09-20 21.44 21.44 21.44 0 21.44 13.57
07-09-19 21.55 21.55 21.55 0 21.55 13.64
07-09-18 21.45 21.45 21.45 0 21.45 13.58
07-09-17 21.02 21.02 21.02 0 21.02 13.31
07-09-14 21.12 21.12 21.12 0 21.12 13.37
07-09-13 21.14 21.14 21.14 0 21.14 13.38
07-09-12 21.05 21.05 21.05 0 21.05 13.33
07-09-11 21.05 21.05 21.05 0 21.05 13.33
07-09-10 20.86 20.86 20.86 0 20.86 13.20
Date Open High Low Vol Cls adjCls
07-09-07 20.88 20.88 20.88 0 20.88 13.22
07-09-06 21.05 21.05 21.05 0 21.05 13.33
07-09-05 20.99 20.99 20.99 0 20.99 13.29
07-09-04 21.11 21.11 21.11 0 21.11 13.36
07-08-31 20.97 20.97 20.97 0 20.97 13.27
07-08-30 20.79 20.79 20.79 0 20.79 13.16
07-08-29 20.82 20.82 20.82 0 20.82 13.18
07-08-28 20.53 20.53 20.53 0 20.53 13.00
07-08-27 20.83 20.83 20.83 0 20.83 13.19
Date Open High Low Vol Cls adjCls
07-08-24 20.91 20.91 20.91 0 20.91 13.24
07-08-23 20.75 20.75 20.75 0 20.75 13.14
07-08-22 20.76 20.76 20.76 0 20.76 13.14
07-08-21 20.58 20.58 20.58 0 20.58 13.03
07-08-20 20.53 20.53 20.53 0 20.53 13.00
07-08-17 20.54 20.54 20.54 0 20.54 13.00
07-08-16 20.25 20.25 20.25 0 20.25 12.82
07-08-15 20.25 20.25 20.25 0 20.25 12.82
07-08-14 20.46 20.46 20.46 0 20.46 12.95
Date Open High Low Vol Cls adjCls
07-08-13 20.69 20.69 20.69 0 20.69 13.10
07-08-10 20.69 20.69 20.69 0 20.69 13.10
07-08-09 20.76 20.76 20.76 0 20.76 13.14
07-08-08 21.12 21.12 21.12 0 21.12 13.37
07-08-07 20.91 20.91 20.91 0 20.91 13.24
07-08-06 20.84 20.84 20.84 0 20.84 13.19
07-08-03 20.59 20.59 20.59 0 20.59 13.03
07-08-02 20.91 20.91 20.91 0 20.91 13.24
07-08-01 20.83 20.83 20.83 0 20.83 13.19
Date Open High Low Vol Cls adjCls
07-07-31 20.81 20.81 20.81 0 20.81 13.17
07-07-30 20.95 20.95 20.95 0 20.95 13.26
07-07-27 20.80 20.80 20.80 0 20.80 13.17
07-07-26 20.99 20.99 20.99 0 20.99 13.29
07-07-25 21.30 21.30 21.30 0 21.30 13.48
07-07-24 21.27 21.27 21.27 0 21.27 13.46
07-07-23 21.54 21.54 21.54 0 21.54 13.64
07-07-20 21.50 21.50 21.50 0 21.50 13.61
07-07-19 21.65 21.65 21.65 0 21.65 13.71
Date Open High Low Vol Cls adjCls
07-07-18 21.57 21.57 21.57 0 21.57 13.65
07-07-17 21.61 21.61 21.61 0 21.61 13.68
07-07-16 21.62 21.62 21.62 0 21.62 13.69
07-07-13 21.63 21.63 21.63 0 21.63 13.69
07-07-12 21.60 21.60 21.60 0 21.60 13.67
07-07-11 21.37 21.37 21.37 0 21.37 13.53
07-07-10 21.32 21.32 21.32 0 21.32 13.50
07-07-09 21.47 21.47 21.47 0 21.47 13.59
07-07-06 21.44 21.44 21.44 0 21.44 13.57
Date Open High Low Vol Cls adjCls
07-07-05 21.38 21.38 21.38 0 21.38 13.53
07-07-03 21.40 21.40 21.40 0 21.40 13.55
07-07-02 21.36 21.36 21.36 0 21.36 13.52
07-06-29 21.19 21.19 21.19 0 21.19 13.41
07-06-28 21.19 21.19 21.19 0 21.19 13.41
07-06-27 21.17 21.17 21.17 0 21.17 13.40
07-06-26 21.21 21.21 21.21 0 21.21 13.34
07-06-25 21.24 21.24 21.24 0 21.24 13.36
07-06-22 21.30 21.30 21.30 0 21.30 13.39
Date Open High Low Vol Cls adjCls
07-06-21 21.43 21.43 21.43 0 21.43 13.48
07-06-20 21.37 21.37 21.37 0 21.37 13.44
07-06-19 21.54 21.54 21.54 0 21.54 13.55
07-06-18 21.50 21.50 21.50 0 21.50 13.52
07-06-15 21.49 21.49 21.49 0 21.49 13.51
07-06-14 21.34 21.34 21.34 0 21.34 13.42
07-06-13 21.28 21.28 21.28 0 21.28 13.38
07-06-12 21.08 21.08 21.08 0 21.08 13.26
07-06-11 21.26 21.26 21.26 0 21.26 13.37
Date Open High Low Vol Cls adjCls
07-06-08 21.25 21.25 21.25 0 21.25 13.36
07-06-07 21.10 21.10 21.10 0 21.10 13.27
07-06-06 21.38 21.38 21.38 0 21.38 13.44
07-06-05 21.52 21.52 21.52 0 21.52 13.53
07-06-04 21.60 21.60 21.60 0 21.60 13.58
07-06-01 21.54 21.54 21.54 0 21.54 13.55
07-05-31 21.48 21.48 21.48 0 21.48 13.51
07-05-30 21.47 21.47 21.47 0 21.47 13.50
07-05-29 21.38 21.38 21.38 0 21.38 13.44
Date Open High Low Vol Cls adjCls
07-05-25 21.35 21.35 21.35 0 21.35 13.43
07-05-24 21.28 21.28 21.28 0 21.28 13.38
07-05-23 21.42 21.42 21.42 0 21.42 13.47
07-05-22 21.42 21.42 21.42 0 21.42 13.47
07-05-21 21.41 21.41 21.41 0 21.41 13.46
07-05-18 21.38 21.38 21.38 0 21.38 13.44
07-05-17 21.28 21.28 21.28 0 21.28 13.38
07-05-16 21.32 21.32 21.32 0 21.32 13.41
07-05-15 21.22 21.22 21.22 0 21.22 13.34
Date Open High Low Vol Cls adjCls
07-05-14 21.24 21.24 21.24 0 21.24 13.36
07-05-11 21.27 21.27 21.27 0 21.27 13.38
07-05-10 21.16 21.16 21.16 0 21.16 13.31
07-05-09 21.36 21.36 21.36 0 21.36 13.43
07-05-08 21.30 21.30 21.30 0 21.30 13.39
07-05-07 21.35 21.35 21.35 0 21.35 13.43
07-05-04 21.31 21.31 21.31 0 21.31 13.40
07-05-03 21.25 21.25 21.25 0 21.25 13.36
07-05-02 21.23 21.23 21.23 0 21.23 13.35
Date Open High Low Vol Cls adjCls
07-05-01 21.10 21.10 21.10 0 21.10 13.27
07-04-30 21.07 21.07 21.07 0 21.07 13.25
07-04-27 21.17 21.17 21.17 0 21.17 13.31
07-04-26 21.17 21.17 21.17 0 21.17 13.31
07-04-25 21.16 21.16 21.16 0 21.16 13.31
07-04-24 21.02 21.02 21.02 0 21.02 13.22
07-04-23 21.01 21.01 21.01 0 21.01 13.21
07-04-20 21.04 21.04 21.04 0 21.04 13.23
07-04-19 20.90 20.90 20.90 0 20.90 13.14
Date Open High Low Vol Cls adjCls
07-04-18 20.94 20.94 20.94 0 20.94 13.17
07-04-17 20.93 20.93 20.93 0 20.93 13.16
07-04-16 20.89 20.89 20.89 0 20.89 13.14
07-04-13 20.71 20.71 20.71 0 20.71 13.02
07-04-12 20.66 20.66 20.66 0 20.66 12.99
07-04-11 20.57 20.57 20.57 0 20.57 12.94
07-04-10 20.64 20.64 20.64 0 20.64 12.98
07-04-09 20.57 20.57 20.57 0 20.57 12.94
07-04-05 20.59 20.59 20.59 0 20.59 12.95
Date Open High Low Vol Cls adjCls
07-04-04 20.51 20.51 20.51 0 20.51 12.90
07-04-03 20.51 20.51 20.51 0 20.51 12.90
07-04-02 20.38 20.38 20.38 0 20.38 12.82
07-03-30 20.32 20.32 20.32 0 20.32 12.78
07-03-29 20.33 20.33 20.33 0 20.33 12.78
07-03-28 20.28 20.28 20.28 0 20.28 12.75
07-03-27 20.47 20.47 20.47 0 20.47 12.82
07-03-26 20.56 20.56 20.56 0 20.56 12.87
07-03-23 20.57 20.57 20.57 0 20.57 12.88
Date Open High Low Vol Cls adjCls
07-03-22 20.55 20.55 20.55 0 20.55 12.87
07-03-21 20.54 20.54 20.54 0 20.54 12.86
07-03-20 20.31 20.31 20.31 0 20.31 12.72
07-03-19 20.22 20.22 20.22 0 20.22 12.66
07-03-16 20.09 20.09 20.09 0 20.09 12.58
07-03-15 20.13 20.13 20.13 0 20.13 12.60
07-03-14 20.06 20.06 20.06 0 20.06 12.56
07-03-13 20.03 20.03 20.03 0 20.03 12.54
07-03-12 20.27 20.27 20.27 0 20.27 12.69
Date Open High Low Vol Cls adjCls
07-03-09 20.22 20.22 20.22 0 20.22 12.66
07-03-08 20.22 20.22 20.22 0 20.22 12.66
07-03-07 20.12 20.12 20.12 0 20.12 12.60
07-03-06 20.13 20.13 20.13 0 20.13 12.60
07-03-05 19.90 19.90 19.90 0 19.90 12.46
07-03-02 20.06 20.06 20.06 0 20.06 12.56
07-03-01 20.20 20.20 20.20 0 20.20 12.65
07-02-28 20.25 20.25 20.25 0 20.25 12.68
07-02-27 20.23 20.23 20.23 0 20.23 12.67
Date Open High Low Vol Cls adjCls
07-02-26 20.64 20.64 20.64 0 20.64 12.92
07-02-23 20.64 20.64 20.64 0 20.64 12.92
07-02-22 20.65 20.65 20.65 0 20.65 12.93
07-02-21 20.66 20.66 20.66 0 20.66 12.93
07-02-20 20.66 20.66 20.66 0 20.66 12.93
07-02-16 20.62 20.62 20.62 0 20.62 12.91
07-02-15 20.62 20.62 20.62 0 20.62 12.91
07-02-14 20.58 20.58 20.58 0 20.58 12.88
07-02-13 20.41 20.41 20.41 0 20.41 12.78
Date Open High Low Vol Cls adjCls
07-02-12 20.31 20.31 20.31 0 20.31 12.72
07-02-09 20.37 20.37 20.37 0 20.37 12.75
07-02-08 20.47 20.47 20.47 0 20.47 12.82
07-02-07 20.50 20.50 20.50 0 20.50 12.83
07-02-06 20.44 20.44 20.44 0 20.44 12.80
07-02-05 20.40 20.40 20.40 0 20.40 12.77
07-02-02 20.42 20.42 20.42 0 20.42 12.78
07-02-01 20.41 20.41 20.41 0 20.41 12.78
07-01-31 20.31 20.31 20.31 0 20.31 12.72
Date Open High Low Vol Cls adjCls
07-01-30 20.23 20.23 20.23 0 20.23 12.67
07-01-29 20.15 20.15 20.15 0 20.15 12.62
07-01-26 20.17 20.17 20.17 0 20.17 12.63
07-01-25 20.19 20.19 20.19 0 20.19 12.64
07-01-24 20.35 20.35 20.35 0 20.35 12.74
07-01-23 20.22 20.22 20.22 0 20.22 12.66
07-01-22 20.17 20.17 20.17 0 20.17 12.63
07-01-19 20.25 20.25 20.25 0 20.25 12.68
07-01-18 20.20 20.20 20.20 0 20.20 12.65
Date Open High Low Vol Cls adjCls
07-01-17 20.27 20.27 20.27 0 20.27 12.69
07-01-16 20.29 20.29 20.29 0 20.29 12.70
07-01-12 20.26 20.26 20.26 0 20.26 12.68
07-01-11 20.18 20.18 20.18 0 20.18 12.63
07-01-10 20.07 20.07 20.07 0 20.07 12.57
07-01-09 20.05 20.05 20.05 0 20.05 12.55
07-01-08 20.05 20.05 20.05 0 20.05 12.55
07-01-05 20.00 20.00 20.00 0 20.00 12.52
07-01-04 20.12 20.12 20.12 0 20.12 12.60
Date Open High Low Vol Cls adjCls
07-01-03 20.09 20.09 20.09 0 20.09 12.58
06-12-29 20.06 20.06 20.06 0 20.06 12.56
06-12-28 20.10 20.10 20.10 0 20.10 12.58
06-12-27 20.12 20.12 20.12 0 20.12 12.60
06-12-26 20.03 20.03 20.03 0 20.03 12.54
06-12-22 19.97 19.97 19.97 0 19.97 12.50
06-12-21 20.06 20.06 20.06 0 20.06 12.56
06-12-20 20.09 20.09 20.09 0 20.09 12.58
06-12-19 20.08 20.08 20.08 0 20.08 12.57
Date Open High Low Vol Cls adjCls
06-12-18 20.66 20.66 20.66 0 20.66 12.56
06-12-15 20.71 20.71 20.71 0 20.71 12.59
06-12-14 20.70 20.70 20.70 0 20.70 12.58
06-12-13 20.59 20.59 20.59 0 20.59 12.52
06-12-12 20.60 20.60 20.60 0 20.60 12.52
06-12-11 20.62 20.62 20.62 0 20.62 12.53
06-12-08 20.59 20.59 20.59 0 20.59 12.52
06-12-07 20.61 20.61 20.61 0 20.61 12.53
06-12-06 20.65 20.65 20.65 0 20.65 12.55
Date Open High Low Vol Cls adjCls
06-12-05 20.66 20.66 20.66 0 20.66 12.56
06-12-04 20.60 20.60 20.60 0 20.60 12.52
06-12-01 20.44 20.44 20.44 0 20.44 12.43
06-11-30 20.48 20.48 20.48 0 20.48 12.45
06-11-29 20.46 20.46 20.46 0 20.46 12.44
06-11-28 20.31 20.31 20.31 0 20.31 12.35
06-11-27 20.27 20.27 20.27 0 20.27 12.32
06-11-24 20.47 20.47 20.47 0 20.47 12.44
06-11-22 20.50 20.50 20.50 0 20.50 12.46
Date Open High Low Vol Cls adjCls
06-11-21 20.44 20.44 20.44 0 20.44 12.43
06-11-20 20.39 20.39 20.39 0 20.39 12.40
06-11-17 20.36 20.36 20.36 0 20.36 12.38
06-11-16 20.37 20.37 20.37 0 20.37 12.38
06-11-15 20.34 20.34 20.34 0 20.34 12.36
06-11-14 20.29 20.29 20.29 0 20.29 12.33
06-11-13 20.18 20.18 20.18 0 20.18 12.27
06-11-10 20.14 20.14 20.14 0 20.14 12.24
06-11-09 20.10 20.10 20.10 0 20.10 12.22
Date Open High Low Vol Cls adjCls
06-11-08 20.19 20.19 20.19 0 20.19 12.27
06-11-07 20.17 20.17 20.17 0 20.17 12.26
06-11-06 20.11 20.11 20.11 0 20.11 12.22
06-11-03 19.92 19.92 19.92 0 19.92 12.11
06-11-02 19.97 19.97 19.97 0 19.97 12.14
06-11-01 19.98 19.98 19.98 0 19.98 12.15
06-10-31 20.08 20.08 20.08 0 20.08 12.21
06-10-30 20.05 20.05 20.05 0 20.05 12.19
06-10-27 20.04 20.04 20.04 0 20.04 12.18
Date Open High Low Vol Cls adjCls
06-10-26 20.12 20.12 20.12 0 20.12 12.23
06-10-25 19.99 19.99 19.99 0 19.99 12.15
06-10-24 19.94 19.94 19.94 0 19.94 12.12
06-10-23 19.93 19.93 19.93 0 19.93 12.12
06-10-20 19.87 19.87 19.87 0 19.87 12.08
06-10-19 19.84 19.84 19.84 0 19.84 12.06
06-10-18 19.83 19.83 19.83 0 19.83 12.05
06-10-17 19.82 19.82 19.82 0 19.82 12.05
06-10-16 19.88 19.88 19.88 0 19.88 12.09
Date Open High Low Vol Cls adjCls
06-10-13 19.82 19.82 19.82 0 19.82 12.05
06-10-12 19.82 19.82 19.82 0 19.82 12.05
06-10-11 19.69 19.69 19.69 0 19.69 11.97
06-10-10 19.74 19.74 19.74 0 19.74 12.00
06-10-09 19.74 19.74 19.74 0 19.74 12.00
06-10-06 19.72 19.72 19.72 0 19.72 11.99
06-10-05 19.78 19.78 19.78 0 19.78 12.02
06-10-04 19.73 19.73 19.73 0 19.73 11.99
06-10-03 19.55 19.55 19.55 0 19.55 11.88
Date Open High Low Vol Cls adjCls
06-10-02 19.55 19.55 19.55 0 19.55 11.88
06-09-29 19.59 19.59 19.59 0 19.59 11.91
06-09-28 19.62 19.62 19.62 0 19.62 11.93
06-09-27 19.59 19.59 19.59 0 19.59 11.91
06-09-26 19.64 19.64 19.64 0 19.64 11.87
06-09-25 19.58 19.58 19.58 0 19.58 11.84
06-09-22 19.47 19.47 19.47 0 19.47 11.77
06-09-21 19.50 19.50 19.50 0 19.50 11.79
06-09-20 19.56 19.56 19.56 0 19.56 11.82
Date Open High Low Vol Cls adjCls
06-09-19 19.48 19.48 19.48 0 19.48 11.78
06-09-18 19.52 19.52 19.52 0 19.52 11.80
06-09-15 19.51 19.51 19.51 0 19.51 11.79
06-09-14 19.48 19.48 19.48 0 19.48 11.78
06-09-13 19.50 19.50 19.50 0 19.50 11.79
06-09-12 19.45 19.45 19.45 0 19.45 11.76
06-09-11 19.28 19.28 19.28 0 19.28 11.65
06-09-08 19.28 19.28 19.28 0 19.28 11.65
06-09-07 19.25 19.25 19.25 0 19.25 11.64
Date Open High Low Vol Cls adjCls
06-09-06 19.31 19.31 19.31 0 19.31 11.67
06-09-05 19.47 19.47 19.47 0 19.47 11.77
06-09-01 19.44 19.44 19.44 0 19.44 11.75
06-08-31 19.37 19.37 19.37 0 19.37 11.71
06-08-30 19.37 19.37 19.37 0 19.37 11.71
06-08-29 19.32 19.32 19.32 0 19.32 11.68
06-08-28 19.27 19.27 19.27 0 19.27 11.65
06-08-25 19.20 19.20 19.20 0 19.20 11.61
06-08-24 19.20 19.20 19.20 0 19.20 11.61
Date Open High Low Vol Cls adjCls
06-08-23 19.20 19.20 19.20 0 19.20 11.61
06-08-22 19.26 19.26 19.26 0 19.26 11.64
06-08-21 19.27 19.27 19.27 0 19.27 11.65
06-08-18 19.31 19.31 19.31 0 19.31 11.67
06-08-17 19.28 19.28 19.28 0 19.28 11.65
06-08-16 19.26 19.26 19.26 0 19.26 11.64
06-08-15 19.12 19.12 19.12 0 19.12 11.56
06-08-14 18.89 18.89 18.89 0 18.89 11.42
06-08-11 18.87 18.87 18.87 0 18.87 11.41
Date Open High Low Vol Cls adjCls
06-08-10 18.93 18.93 18.93 0 18.93 11.44
06-08-09 18.88 18.88 18.88 0 18.88 11.41
06-08-08 18.91 18.91 18.91 0 18.91 11.43
06-08-07 18.94 18.94 18.94 0 18.94 11.45
06-08-04 18.99 18.99 18.99 0 18.99 11.48
06-08-03 18.98 18.98 18.98 0 18.98 11.47
06-08-02 18.97 18.97 18.97 0 18.97 11.47
06-08-01 18.88 18.88 18.88 0 18.88 11.41
06-07-31 18.95 18.95 18.95 0 18.95 11.46
Date Open High Low Vol Cls adjCls
06-07-28 18.95 18.95 18.95 0 18.95 11.46
06-07-27 18.78 18.78 18.78 0 18.78 11.35
06-07-26 18.78 18.78 18.78 0 18.78 11.35
06-07-25 18.82 18.82 18.82 0 18.82 11.38
06-07-24 18.75 18.75 18.75 0 18.75 11.33
06-07-21 18.54 18.54 18.54 0 18.54 11.21
06-07-20 18.64 18.64 18.64 0 18.64 11.27
06-07-19 18.75 18.75 18.75 0 18.75 11.33
06-07-18 18.47 18.47 18.47 0 18.47 11.17
Date Open High Low Vol Cls adjCls
06-07-17 18.48 18.48 18.48 0 18.48 11.17
06-07-14 18.55 18.55 18.55 0 18.55 11.21
06-07-13 18.61 18.61 18.61 0 18.61 11.25
06-07-12 18.80 18.80 18.80 0 18.80 11.36
06-07-11 18.95 18.95 18.95 0 18.95 11.46
06-07-10 18.87 18.87 18.87 0 18.87 11.41
06-07-07 18.85 18.85 18.85 0 18.85 11.39
06-07-06 18.92 18.92 18.92 0 18.92 11.44
06-07-05 18.88 18.88 18.88 0 18.88 11.41
Date Open High Low Vol Cls adjCls
06-07-03 19.05 19.05 19.05 0 19.05 11.52
06-06-30 18.94 18.94 18.94 0 18.94 11.45
06-06-29 18.88 18.88 18.88 0 18.88 11.41
06-06-28 18.54 18.54 18.54 0 18.54 11.21
06-06-27 18.61 18.61 18.61 0 18.61 11.18
06-06-26 18.75 18.75 18.75 0 18.75 11.26
06-06-23 18.70 18.70 18.70 0 18.70 11.23
06-06-22 18.71 18.71 18.71 0 18.71 11.24
06-06-21 18.78 18.78 18.78 0 18.78 11.28
Date Open High Low Vol Cls adjCls
06-06-20 18.63 18.63 18.63 0 18.63 11.19
06-06-19 18.63 18.63 18.63 0 18.63 11.19
06-06-16 18.75 18.75 18.75 0 18.75 11.26
06-06-15 18.82 18.82 18.82 0 18.82 11.30
06-06-14 18.52 18.52 18.52 0 18.52 11.12
06-06-13 18.47 18.47 18.47 0 18.47 11.09
06-06-12 18.64 18.64 18.64 0 18.64 11.20
06-06-09 18.84 18.84 18.84 0 18.84 11.32
06-06-08 18.88 18.88 18.88 0 18.88 11.34
Date Open High Low Vol Cls adjCls
06-06-07 18.93 18.93 18.93 0 18.93 11.37
06-06-06 19.03 19.03 19.03 0 19.03 11.43
06-06-05 19.10 19.10 19.10 0 19.10 11.47
06-06-02 19.35 19.35 19.35 0 19.35 11.62
06-06-01 19.28 19.28 19.28 0 19.28 11.58
06-05-31 19.13 19.13 19.13 0 19.13 11.49
06-05-30 19.02 19.02 19.02 0 19.02 11.42
06-05-26 19.25 19.25 19.25 0 19.25 11.56
06-05-25 19.15 19.15 19.15 0 19.15 11.50
Date Open High Low Vol Cls adjCls
06-05-24 18.97 18.97 18.97 0 18.97 11.39
06-05-23 18.98 18.98 18.98 0 18.98 11.40
06-05-22 18.99 18.99 18.99 0 18.99 11.41
06-05-19 19.13 19.13 19.13 0 19.13 11.49
06-05-18 19.08 19.08 19.08 0 19.08 11.46
06-05-17 19.15 19.15 19.15 0 19.15 11.50
06-05-16 19.41 19.41 19.41 0 19.41 11.66
06-05-15 19.42 19.42 19.42 0 19.42 11.66
06-05-12 19.43 19.43 19.43 0 19.43 11.67
Date Open High Low Vol Cls adjCls
06-05-11 19.60 19.60 19.60 0 19.60 11.77
06-05-10 19.79 19.79 19.79 0 19.79 11.89
06-05-09 19.82 19.82 19.82 0 19.82 11.90
06-05-08 19.81 19.81 19.81 0 19.81 11.90
06-05-05 19.82 19.82 19.82 0 19.82 11.90
06-05-04 19.67 19.67 19.67 0 19.67 11.81
06-05-03 19.60 19.60 19.60 0 19.60 11.77
06-05-02 19.64 19.64 19.64 0 19.64 11.80
06-05-01 19.53 19.53 19.53 0 19.53 11.73
Date Open High Low Vol Cls adjCls
06-04-28 19.57 19.57 19.57 0 19.57 11.75
06-04-27 19.57 19.57 19.57 0 19.57 11.75
06-04-26 19.54 19.54 19.54 0 19.54 11.74
06-04-25 19.50 19.50 19.50 0 19.50 11.71
06-04-24 19.58 19.58 19.58 0 19.58 11.76
06-04-21 19.62 19.62 19.62 0 19.62 11.78
06-04-20 19.59 19.59 19.59 0 19.59 11.77
06-04-19 19.57 19.57 19.57 0 19.57 11.75
06-04-18 19.50 19.50 19.50 0 19.50 11.71
Date Open High Low Vol Cls adjCls
06-04-17 19.28 19.28 19.28 0 19.28 11.58
06-04-13 19.28 19.28 19.28 0 19.28 11.58
06-04-12 19.27 19.27 19.27 0 19.27 11.57
06-04-11 19.26 19.26 19.26 0 19.26 11.57
06-04-10 19.36 19.36 19.36 0 19.36 11.63
06-04-07 19.34 19.34 19.34 0 19.34 11.62
06-04-06 19.50 19.50 19.50 0 19.50 11.71
06-04-05 19.52 19.52 19.52 0 19.52 11.72
06-04-04 19.46 19.46 19.46 0 19.46 11.69
Date Open High Low Vol Cls adjCls
06-04-03 19.38 19.38 19.38 0 19.38 11.64
06-03-31 19.35 19.35 19.35 0 19.35 11.62
06-03-30 19.39 19.39 19.39 0 19.39 11.65
06-03-29 19.37 19.37 19.37 0 19.37 11.63
06-03-28 19.35 19.35 19.35 0 19.35 11.57
06-03-27 19.45 19.45 19.45 0 19.45 11.63
06-03-24 19.47 19.47 19.47 0 19.47 11.64
06-03-23 19.42 19.42 19.42 0 19.42 11.61
06-03-22 19.47 19.47 19.47 0 19.47 11.64
Date Open High Low Vol Cls adjCls
06-03-21 19.40 19.40 19.40 0 19.40 11.60
06-03-20 19.52 19.52 19.52 0 19.52 11.67
06-03-17 19.51 19.51 19.51 0 19.51 11.66
06-03-16 19.48 19.48 19.48 0 19.48 11.65
06-03-15 19.44 19.44 19.44 0 19.44 11.62
06-03-14 19.39 19.39 19.39 0 19.39 11.59
06-03-13 19.22 19.22 19.22 0 19.22 11.49
06-03-10 19.19 19.19 19.19 0 19.19 11.47
06-03-09 19.10 19.10 19.10 0 19.10 11.42
Date Open High Low Vol Cls adjCls
06-03-08 19.15 19.15 19.15 0 19.15 11.45
06-03-07 19.14 19.14 19.14 0 19.14 11.44
06-03-06 19.22 19.22 19.22 0 19.22 11.49
06-03-03 19.32 19.32 19.32 0 19.32 11.55
06-03-02 19.35 19.35 19.35 0 19.35 11.57
06-03-01 19.37 19.37 19.37 0 19.37 11.58
06-02-28 19.25 19.25 19.25 0 19.25 11.51
06-02-27 19.36 19.36 19.36 0 19.36 11.57
06-02-24 19.29 19.29 19.29 0 19.29 11.53
Date Open High Low Vol Cls adjCls
06-02-23 19.27 19.27 19.27 0 19.27 11.52
06-02-22 19.30 19.30 19.30 0 19.30 11.54
06-02-21 19.20 19.20 19.20 0 19.20 11.48
06-02-17 19.21 19.21 19.21 0 19.21 11.48
06-02-16 19.25 19.25 19.25 0 19.25 11.51
06-02-15 19.14 19.14 19.14 0 19.14 11.44
06-02-14 19.11 19.11 19.11 0 19.11 11.42
06-02-13 19.00 19.00 19.00 0 19.00 11.36
06-02-10 19.07 19.07 19.07 0 19.07 11.40
Date Open High Low Vol Cls adjCls
06-02-09 19.06 19.06 19.06 0 19.06 11.39
06-02-08 19.06 19.06 19.06 0 19.06 11.39
06-02-07 19.00 19.00 19.00 0 19.00 11.36
06-02-06 19.13 19.13 19.13 0 19.13 11.44
06-02-03 19.11 19.11 19.11 0 19.11 11.42
06-02-02 19.16 19.16 19.16 0 19.16 11.45
06-02-01 19.27 19.27 19.27 0 19.27 11.52
06-01-31 19.25 19.25 19.25 0 19.25 11.51
06-01-30 19.27 19.27 19.27 0 19.27 11.52
Date Open High Low Vol Cls adjCls
06-01-27 19.28 19.28 19.28 0 19.28 11.53
06-01-26 19.18 19.18 19.18 0 19.18 11.47
06-01-25 19.06 19.06 19.06 0 19.06 11.39
06-01-24 19.09 19.09 19.09 0 19.09 11.41
06-01-23 19.03 19.03 19.03 0 19.03 11.38
06-01-20 18.96 18.96 18.96 0 18.96 11.33
06-01-19 19.16 19.16 19.16 0 19.16 11.45
06-01-18 19.07 19.07 19.07 0 19.07 11.40
06-01-17 19.14 19.14 19.14 0 19.14 11.44
Date Open High Low Vol Cls adjCls
06-01-13 19.22 19.22 19.22 0 19.22 11.49
06-01-12 19.20 19.20 19.20 0 19.20 11.48
06-01-11 19.28 19.28 19.28 0 19.28 11.53
06-01-10 19.23 19.23 19.23 0 19.23 11.50
06-01-09 19.26 19.26 19.26 0 19.26 11.51
06-01-06 19.22 19.22 19.22 0 19.22 11.49
06-01-05 19.08 19.08 19.08 0 19.08 11.41
06-01-04 19.08 19.08 19.08 0 19.08 11.41
06-01-03 19.00 19.00 19.00 0 19.00 11.36
Date Open High Low Vol Cls adjCls
05-12-30 18.77 18.77 18.77 0 18.77 11.22
05-12-29 18.83 18.83 18.83 0 18.83 11.26
05-12-28 18.86 18.86 18.86 0 18.86 11.27
05-12-27 18.82 18.82 18.82 0 18.82 11.25
05-12-23 18.94 18.94 18.94 0 18.94 11.32
05-12-22 18.90 18.90 18.90 0 18.90 11.30
05-12-21 18.83 18.83 18.83 0 18.83 11.26
05-12-20 18.78 18.78 18.78 0 18.78 11.23
05-12-19 18.78 18.78 18.78 0 18.78 11.23
Date Open High Low Vol Cls adjCls
05-12-16 18.89 18.89 18.89 0 18.89 11.29
05-12-15 18.90 18.90 18.90 0 18.90 11.30
05-12-14 18.94 18.94 18.94 0 18.94 11.32
05-12-13 18.89 18.89 18.89 0 18.89 11.29
05-12-12 19.18 19.18 19.18 0 19.18 11.26
05-12-09 19.16 19.16 19.16 0 19.16 11.25
05-12-08 19.13 19.13 19.13 0 19.13 11.23
05-12-07 19.12 19.12 19.12 0 19.12 11.23
05-12-06 19.18 19.18 19.18 0 19.18 11.26
Date Open High Low Vol Cls adjCls
05-12-05 19.12 19.12 19.12 0 19.12 11.23
05-12-02 19.15 19.15 19.15 0 19.15 11.25
05-12-01 19.12 19.12 19.12 0 19.12 11.23
05-11-30 18.95 18.95 18.95 0 18.95 11.13
05-11-29 19.01 19.01 19.01 0 19.01 11.16
05-11-28 19.01 19.01 19.01 0 19.01 11.16
05-11-25 19.11 19.11 19.11 0 19.11 11.22
05-11-23 19.10 19.10 19.10 0 19.10 11.22
05-11-22 19.05 19.05 19.05 0 19.05 11.19
Date Open High Low Vol Cls adjCls
05-11-21 18.99 18.99 18.99 0 18.99 11.15
05-11-18 18.91 18.91 18.91 0 18.91 11.10
05-11-17 18.86 18.86 18.86 0 18.86 11.07
05-11-16 18.70 18.70 18.70 0 18.70 10.98
05-11-15 18.68 18.68 18.68 0 18.68 10.97
05-11-14 18.73 18.73 18.73 0 18.73 11.00
05-11-11 18.75 18.75 18.75 0 18.75 11.01
05-11-10 18.71 18.71 18.71 0 18.71 10.99
05-11-09 18.58 18.58 18.58 0 18.58 10.91
Date Open High Low Vol Cls adjCls
05-11-08 18.60 18.60 18.60 0 18.60 10.92
05-11-07 18.63 18.63 18.63 0 18.63 10.94
05-11-04 18.59 18.59 18.59 0 18.59 10.92
05-11-03 18.61 18.61 18.61 0 18.61 10.93
05-11-02 18.56 18.56 18.56 0 18.56 10.90
05-11-01 18.41 18.41 18.41 0 18.41 10.81
05-10-31 18.44 18.44 18.44 0 18.44 10.83
05-10-28 18.31 18.31 18.31 0 18.31 10.75
05-10-27 18.14 18.14 18.14 0 18.14 10.65
Date Open High Low Vol Cls adjCls
05-10-26 18.26 18.26 18.26 0 18.26 10.72
05-10-25 18.33 18.33 18.33 0 18.33 10.76
05-10-24 18.37 18.37 18.37 0 18.37 10.79
05-10-21 18.17 18.17 18.17 0 18.17 10.67
05-10-20 18.12 18.12 18.12 0 18.12 10.64
05-10-19 18.28 18.28 18.28 0 18.28 10.73
05-10-18 18.12 18.12 18.12 0 18.12 10.64
05-10-17 18.23 18.23 18.23 0 18.23 10.70
05-10-14 18.20 18.20 18.20 0 18.20 10.69
Date Open High Low Vol Cls adjCls
05-10-13 18.08 18.08 18.08 0 18.08 10.62
05-10-12 18.13 18.13 18.13 0 18.13 10.65
05-10-11 18.24 18.24 18.24 0 18.24 10.71
05-10-10 18.28 18.28 18.28 0 18.28 10.73
05-10-07 18.35 18.35 18.35 0 18.35 10.78
05-10-06 18.32 18.32 18.32 0 18.32 10.76
05-10-05 18.38 18.38 18.38 0 18.38 10.79
05-10-04 18.55 18.55 18.55 0 18.55 10.89
05-10-03 18.64 18.64 18.64 0 18.64 10.95
Date Open High Low Vol Cls adjCls
05-09-30 18.68 18.68 18.68 0 18.68 10.97
05-09-29 18.65 18.65 18.65 0 18.65 10.95
05-09-28 18.55 18.55 18.55 0 18.55 10.89
05-09-27 18.59 18.59 18.59 0 18.59 10.88
05-09-26 18.60 18.60 18.60 0 18.60 10.88
05-09-23 18.59 18.59 18.59 0 18.59 10.88
05-09-22 18.58 18.58 18.58 0 18.58 10.87
05-09-21 18.54 18.54 18.54 0 18.54 10.85
05-09-20 18.65 18.65 18.65 0 18.65 10.91
Date Open High Low Vol Cls adjCls
05-09-19 18.73 18.73 18.73 0 18.73 10.96
05-09-16 18.79 18.79 18.79 0 18.79 10.99
05-09-15 18.72 18.72 18.72 0 18.72 10.95
05-09-14 18.73 18.73 18.73 0 18.73 10.96
05-09-13 18.79 18.79 18.79 0 18.79 10.99
05-09-12 18.88 18.88 18.88 0 18.88 11.04
05-09-09 18.88 18.88 18.88 0 18.88 11.04
05-09-08 18.78 18.78 18.78 0 18.78 10.99
05-09-07 18.83 18.83 18.83 0 18.83 11.02
Date Open High Low Vol Cls adjCls
05-09-06 18.82 18.82 18.82 0 18.82 11.01
05-09-02 18.67 18.67 18.67 0 18.67 10.92
05-09-01 18.69 18.69 18.69 0 18.69 10.93
05-08-31 18.64 18.64 18.64 0 18.64 10.90
05-08-30 18.48 18.48 18.48 0 18.48 10.81
05-08-29 18.51 18.51 18.51 0 18.51 10.83
05-08-26 18.45 18.45 18.45 0 18.45 10.79
05-08-25 18.52 18.52 18.52 0 18.52 10.83
05-08-24 18.49 18.49 18.49 0 18.49 10.82
Date Open High Low Vol Cls adjCls
05-08-23 18.56 18.56 18.56 0 18.56 10.86
05-08-22 18.60 18.60 18.60 0 18.60 10.88
05-08-19 18.56 18.56 18.56 0 18.56 10.86
05-08-18 18.54 18.54 18.54 0 18.54 10.85
05-08-17 18.58 18.58 18.58 0 18.58 10.87
05-08-16 18.57 18.57 18.57 0 18.57 10.86
05-08-15 18.72 18.72 18.72 0 18.72 10.95
05-08-12 18.70 18.70 18.70 0 18.70 10.94
05-08-11 18.76 18.76 18.76 0 18.76 10.97
Date Open High Low Vol Cls adjCls
05-08-10 18.66 18.66 18.66 0 18.66 10.92
05-08-09 18.64 18.64 18.64 0 18.64 10.90
05-08-08 18.54 18.54 18.54 0 18.54 10.85
05-08-05 18.57 18.57 18.57 0 18.57 10.86
05-08-04 18.69 18.69 18.69 0 18.69 10.93
05-08-03 18.79 18.79 18.79 0 18.79 10.99
05-08-02 18.77 18.77 18.77 0 18.77 10.98
05-08-01 18.67 18.67 18.67 0 18.67 10.92
05-07-29 18.63 18.63 18.63 0 18.63 10.90
Date Open High Low Vol Cls adjCls
05-07-28 18.72 18.72 18.72 0 18.72 10.95
05-07-27 18.61 18.61 18.61 0 18.61 10.89
05-07-26 18.53 18.53 18.53 0 18.53 10.84
05-07-25 18.51 18.51 18.51 0 18.51 10.83
05-07-22 18.56 18.56 18.56 0 18.56 10.86
05-07-21 18.50 18.50 18.50 0 18.50 10.82
05-07-20 18.57 18.57 18.57 0 18.57 10.86
05-07-19 18.51 18.51 18.51 0 18.51 10.83
05-07-18 18.42 18.42 18.42 0 18.42 10.78
Date Open High Low Vol Cls adjCls
05-07-15 18.46 18.46 18.46 0 18.46 10.80
05-07-14 18.46 18.46 18.46 0 18.46 10.80
05-07-13 18.43 18.43 18.43 0 18.43 10.78
05-07-12 18.44 18.44 18.44 0 18.44 10.79
05-07-11 18.41 18.41 18.41 0 18.41 10.77
05-07-08 18.32 18.32 18.32 0 18.32 10.72
05-07-07 18.16 18.16 18.16 0 18.16 10.62
05-07-06 18.14 18.14 18.14 0 18.14 10.61
05-07-05 18.21 18.21 18.21 0 18.21 10.65
Date Open High Low Vol Cls adjCls
05-07-01 18.12 18.12 18.12 0 18.12 10.60
05-06-30 18.10 18.10 18.10 0 18.10 10.59
05-06-29 18.17 18.17 18.17 0 18.17 10.63
05-06-28 18.18 18.18 18.18 0 18.18 10.64
05-06-27 18.17 18.17 18.17 0 18.17 10.57
05-06-24 18.17 18.17 18.17 0 18.17 10.57
05-06-23 18.23 18.23 18.23 0 18.23 10.61
05-06-22 18.36 18.36 18.36 0 18.36 10.68
05-06-21 18.33 18.33 18.33 0 18.33 10.66
Date Open High Low Vol Cls adjCls
05-06-20 18.34 18.34 18.34 0 18.34 10.67
05-06-17 18.37 18.37 18.37 0 18.37 10.69
05-06-16 18.30 18.30 18.30 0 18.30 10.65
05-06-15 18.23 18.23 18.23 0 18.23 10.61
05-06-14 18.20 18.20 18.20 0 18.20 10.59
05-06-13 18.17 18.17 18.17 0 18.17 10.57
05-06-10 18.16 18.16 18.16 0 18.16 10.57
05-06-09 18.21 18.21 18.21 0 18.21 10.59
05-06-08 18.15 18.15 18.15 0 18.15 10.56
Date Open High Low Vol Cls adjCls
05-06-07 18.18 18.18 18.18 0 18.18 10.58
05-06-06 18.16 18.16 18.16 0 18.16 10.57
05-06-03 18.13 18.13 18.13 0 18.13 10.55
05-06-02 18.20 18.20 18.20 0 18.20 10.59
05-06-01 18.16 18.16 18.16 0 18.16 10.57
05-05-31 18.04 18.04 18.04 0 18.04 10.50
05-05-27 18.08 18.08 18.08 0 18.08 10.52
05-05-26 18.05 18.05 18.05 0 18.05 10.50
05-05-25 17.97 17.97 17.97 0 17.97 10.45
Date Open High Low Vol Cls adjCls
05-05-24 18.02 18.02 18.02 0 18.02 10.48
05-05-23 18.01 18.01 18.01 0 18.01 10.48
05-05-20 17.94 17.94 17.94 0 17.94 10.44
05-05-19 17.96 17.96 17.96 0 17.96 10.45
05-05-18 17.91 17.91 17.91 0 17.91 10.42
05-05-17 17.77 17.77 17.77 0 17.77 10.34
05-05-16 17.70 17.70 17.70 0 17.70 10.30
05-05-13 17.61 17.61 17.61 0 17.61 10.25
05-05-12 17.66 17.66 17.66 0 17.66 10.27
Date Open High Low Vol Cls adjCls
05-05-11 17.78 17.78 17.78 0 17.78 10.34
05-05-10 17.73 17.73 17.73 0 17.73 10.31
05-05-09 17.85 17.85 17.85 0 17.85 10.38
05-05-06 17.78 17.78 17.78 0 17.78 10.34
05-05-05 17.79 17.79 17.79 0 17.79 10.35
05-05-04 17.79 17.79 17.79 0 17.79 10.35
05-05-03 17.63 17.63 17.63 0 17.63 10.26
05-05-02 17.64 17.64 17.64 0 17.64 10.26
05-04-29 17.60 17.60 17.60 0 17.60 10.24
Date Open High Low Vol Cls adjCls
05-04-28 17.48 17.48 17.48 0 17.48 10.17
05-04-27 17.58 17.58 17.58 0 17.58 10.23
05-04-26 17.57 17.57 17.57 0 17.57 10.22
05-04-25 17.69 17.69 17.69 0 17.69 10.29
05-04-22 17.60 17.60 17.60 0 17.60 10.24
05-04-21 17.66 17.66 17.66 0 17.66 10.27
05-04-20 17.46 17.46 17.46 0 17.46 10.16
05-04-19 17.59 17.59 17.59 0 17.59 10.23
05-04-18 17.47 17.47 17.47 0 17.47 10.16
Date Open High Low Vol Cls adjCls
05-04-15 17.45 17.45 17.45 0 17.45 10.15
05-04-14 17.62 17.62 17.62 0 17.62 10.25
05-04-13 17.76 17.76 17.76 0 17.76 10.33
05-04-12 17.90 17.90 17.90 0 17.90 10.41
05-04-11 17.85 17.85 17.85 0 17.85 10.38
05-04-08 17.84 17.84 17.84 0 17.84 10.38
05-04-07 17.94 17.94 17.94 0 17.94 10.44
05-04-06 17.85 17.85 17.85 0 17.85 10.38
05-04-05 17.81 17.81 17.81 0 17.81 10.36
Date Open High Low Vol Cls adjCls
05-04-04 17.75 17.75 17.75 0 17.75 10.33
05-04-01 17.75 17.75 17.75 0 17.75 10.33
05-03-31 17.82 17.82 17.82 0 17.82 10.37
05-03-30 17.80 17.80 17.80 0 17.80 10.36
05-03-29 17.65 17.65 17.65 0 17.65 10.27
05-03-28 17.82 17.82 17.82 0 17.82 10.33
05-03-24 17.82 17.82 17.82 0 17.82 10.33
05-03-23 17.82 17.82 17.82 0 17.82 10.33
05-03-22 17.90 17.90 17.90 0 17.90 10.37
Date Open High Low Vol Cls adjCls
05-03-21 18.00 18.00 18.00 0 18.00 10.43
05-03-18 18.07 18.07 18.07 0 18.07 10.47
05-03-17 18.09 18.09 18.09 0 18.09 10.48
05-03-16 18.06 18.06 18.06 0 18.06 10.47
05-03-15 18.14 18.14 18.14 0 18.14 10.51
05-03-14 18.21 18.21 18.21 0 18.21 10.55
05-03-11 18.18 18.18 18.18 0 18.18 10.54
05-03-10 18.23 18.23 18.23 0 18.23 10.56
05-03-09 18.22 18.22 18.22 0 18.22 10.56
Date Open High Low Vol Cls adjCls
05-03-08 18.35 18.35 18.35 0 18.35 10.63
05-03-07 18.40 18.40 18.40 0 18.40 10.66
05-03-04 18.40 18.40 18.40 0 18.40 10.66
05-03-03 18.24 18.24 18.24 0 18.24 10.57
05-03-02 18.23 18.23 18.23 0 18.23 10.56
05-03-01 18.24 18.24 18.24 0 18.24 10.57
05-02-28 18.19 18.19 18.19 0 18.19 10.54
05-02-25 18.27 18.27 18.27 0 18.27 10.59
05-02-24 18.15 18.15 18.15 0 18.15 10.52
Date Open High Low Vol Cls adjCls
05-02-23 18.06 18.06 18.06 0 18.06 10.47
05-02-22 18.01 18.01 18.01 0 18.01 10.44
05-02-18 18.16 18.16 18.16 0 18.16 10.52
05-02-17 18.16 18.16 18.16 0 18.16 10.52
05-02-16 18.23 18.23 18.23 0 18.23 10.56
05-02-15 18.23 18.23 18.23 0 18.23 10.56
05-02-14 18.21 18.21 18.21 0 18.21 10.55
05-02-11 18.19 18.19 18.19 0 18.19 10.54
05-02-10 18.08 18.08 18.08 0 18.08 10.48
Date Open High Low Vol Cls adjCls
05-02-09 18.02 18.02 18.02 0 18.02 10.44
05-02-08 18.13 18.13 18.13 0 18.13 10.51
05-02-07 18.11 18.11 18.11 0 18.11 10.49
05-02-04 18.14 18.14 18.14 0 18.14 10.51
05-02-03 17.99 17.99 17.99 0 17.99 10.43
05-02-02 18.03 18.03 18.03 0 18.03 10.45
05-02-01 17.99 17.99 17.99 0 17.99 10.43
05-01-31 17.93 17.93 17.93 0 17.93 10.39
05-01-28 17.81 17.81 17.81 0 17.81 10.32
Date Open High Low Vol Cls adjCls
05-01-27 17.83 17.83 17.83 0 17.83 10.33
05-01-26 17.83 17.83 17.83 0 17.83 10.33
05-01-25 17.75 17.75 17.75 0 17.75 10.29
05-01-24 17.71 17.71 17.71 0 17.71 10.26
05-01-21 17.76 17.76 17.76 0 17.76 10.29
05-01-20 17.79 17.79 17.79 0 17.79 10.31
05-01-19 17.91 17.91 17.91 0 17.91 10.38
05-01-18 18.02 18.02 18.02 0 18.02 10.44
05-01-14 17.92 17.92 17.92 0 17.92 10.38
Date Open High Low Vol Cls adjCls
05-01-13 17.86 17.86 17.86 0 17.86 10.35
05-01-12 17.92 17.92 17.92 0 17.92 10.38
05-01-11 17.87 17.87 17.87 0 17.87 10.36
05-01-10 17.93 17.93 17.93 0 17.93 10.39
05-01-07 17.88 17.88 17.88 0 17.88 10.36
05-01-06 17.89 17.89 17.89 0 17.89 10.37
05-01-05 17.86 17.86 17.86 0 17.86 10.35
05-01-04 17.91 17.91 17.91 0 17.91 10.38
05-01-03 18.08 18.08 18.08 0 18.08 10.48
Date Open High Low Vol Cls adjCls
04-12-31 18.19 18.19 18.19 0 18.19 10.54
04-12-30 18.20 18.20 18.20 0 18.20 10.55
04-12-29 18.19 18.19 18.19 0 18.19 10.54
04-12-28 18.20 18.20 18.20 0 18.20 10.55
04-12-27 18.11 18.11 18.11 0 18.11 10.49
04-12-23 18.14 18.14 18.14 0 18.14 10.51
04-12-22 18.11 18.11 18.11 0 18.11 10.49
04-12-21 18.08 18.08 18.08 0 18.08 10.48
04-12-20 17.97 17.97 17.97 0 17.97 10.41
Date Open High Low Vol Cls adjCls
04-12-17 17.94 17.94 17.94 0 17.94 10.40
04-12-16 17.99 17.99 17.99 0 17.99 10.43
04-12-15 18.06 18.06 18.06 0 18.06 10.47
04-12-14 17.99 17.99 17.99 0 17.99 10.43
04-12-13 18.08 18.08 18.08 0 18.08 10.40
04-12-10 17.96 17.96 17.96 0 17.96 10.33
04-12-09 17.96 17.96 17.96 0 17.96 10.33
04-12-08 17.92 17.92 17.92 0 17.92 10.30
04-12-07 17.88 17.88 17.88 0 17.88 10.28
Date Open High Low Vol Cls adjCls
04-12-06 18.02 18.02 18.02 0 18.02 10.36
04-12-03 18.05 18.05 18.05 0 18.05 10.38
04-12-02 18.00 18.00 18.00 0 18.00 10.35
04-12-01 18.03 18.03 18.03 0 18.03 10.37
04-11-30 17.88 17.88 17.88 0 17.88 10.28
04-11-29 17.93 17.93 17.93 0 17.93 10.31
04-11-26 17.94 17.94 17.94 0 17.94 10.32
04-11-24 17.92 17.92 17.92 0 17.92 10.30
04-11-23 17.85 17.85 17.85 0 17.85 10.26
Date Open High Low Vol Cls adjCls
04-11-22 17.83 17.83 17.83 0 17.83 10.25
04-11-19 17.77 17.77 17.77 0 17.77 10.22
04-11-18 17.89 17.89 17.89 0 17.89 10.29
04-11-17 17.88 17.88 17.88 0 17.88 10.28
04-11-16 17.78 17.78 17.78 0 17.78 10.22
04-11-15 17.86 17.86 17.86 0 17.86 10.27
04-11-12 17.86 17.86 17.86 0 17.86 10.27
04-11-11 17.73 17.73 17.73 0 17.73 10.19
04-11-10 17.63 17.63 17.63 0 17.63 10.14
Date Open High Low Vol Cls adjCls
04-11-09 17.63 17.63 17.63 0 17.63 10.14
04-11-08 17.61 17.61 17.61 0 17.61 10.13
04-11-05 17.65 17.65 17.65 0 17.65 10.15
04-11-04 17.61 17.61 17.61 0 17.61 10.13
04-11-03 17.42 17.42 17.42 0 17.42 10.02
04-11-02 17.27 17.27 17.27 0 17.27 9.93
04-11-01 17.24 17.24 17.24 0 17.24 9.91
04-10-29 17.22 17.22 17.22 0 17.22 9.90
04-10-28 17.19 17.19 17.19 0 17.19 9.88
Date Open High Low Vol Cls adjCls
04-10-27 17.17 17.17 17.17 0 17.17 9.87
04-10-26 17.05 17.05 17.05 0 17.05 9.80
04-10-25 16.90 16.90 16.90 0 16.90 9.72
04-10-22 16.88 16.88 16.88 0 16.88 9.71
04-10-21 16.97 16.97 16.97 0 16.97 9.76
04-10-20 16.90 16.90 16.90 0 16.90 9.72
04-10-19 16.86 16.86 16.86 0 16.86 9.69
04-10-18 16.97 16.97 16.97 0 16.97 9.76
04-10-15 16.93 16.93 16.93 0 16.93 9.73
Date Open High Low Vol Cls adjCls
04-10-14 16.88 16.88 16.88 0 16.88 9.71
04-10-13 16.96 16.96 16.96 0 16.96 9.75
04-10-12 17.04 17.04 17.04 0 17.04 9.80
04-10-11 17.10 17.10 17.10 0 17.10 9.83
04-10-08 17.09 17.09 17.09 0 17.09 9.83
04-10-07 17.13 17.13 17.13 0 17.13 9.85
04-10-06 17.24 17.24 17.24 0 17.24 9.91
04-10-05 17.16 17.16 17.16 0 17.16 9.87
04-10-04 17.17 17.17 17.17 0 17.17 9.87
Date Open High Low Vol Cls adjCls
04-10-01 17.13 17.13 17.13 0 17.13 9.85
04-09-30 16.97 16.97 16.97 0 16.97 9.76
04-09-29 16.93 16.93 16.93 0 16.93 9.73
04-09-28 16.89 16.89 16.89 0 16.89 9.71
04-09-27 16.88 16.88 16.88 0 16.88 9.66
04-09-24 16.95 16.95 16.95 0 16.95 9.70
04-09-23 16.93 16.93 16.93 0 16.93 9.69
04-09-22 16.97 16.97 16.97 0 16.97 9.71
04-09-21 17.10 17.10 17.10 0 17.10 9.79
Date Open High Low Vol Cls adjCls
04-09-20 17.02 17.02 17.02 0 17.02 9.74
04-09-17 17.06 17.06 17.06 0 17.06 9.76
04-09-16 17.03 17.03 17.03 0 17.03 9.75
04-09-15 16.96 16.96 16.96 0 16.96 9.71
04-09-14 17.05 17.05 17.05 0 17.05 9.76
04-09-13 17.01 17.01 17.01 0 17.01 9.73
04-09-10 16.99 16.99 16.99 0 16.99 9.72
04-09-09 16.93 16.93 16.93 0 16.93 9.69
04-09-08 16.89 16.89 16.89 0 16.89 9.67
Date Open High Low Vol Cls adjCls
04-09-07 16.90 16.90 16.90 0 16.90 9.67
04-09-03 16.80 16.80 16.80 0 16.80 9.61
04-09-02 16.87 16.87 16.87 0 16.87 9.65
04-09-01 16.77 16.77 16.77 0 16.77 9.60
04-08-31 16.73 16.73 16.73 0 16.73 9.57
04-08-30 16.66 16.66 16.66 0 16.66 9.53
04-08-27 16.73 16.73 16.73 0 16.73 9.57
04-08-26 16.70 16.70 16.70 0 16.70 9.56
04-08-25 16.68 16.68 16.68 0 16.68 9.55
Date Open High Low Vol Cls adjCls
04-08-24 16.59 16.59 16.59 0 16.59 9.49
04-08-23 16.60 16.60 16.60 0 16.60 9.50
04-08-20 16.65 16.65 16.65 0 16.65 9.53
04-08-19 16.58 16.58 16.58 0 16.58 9.49
04-08-18 16.59 16.59 16.59 0 16.59 9.49
04-08-17 16.47 16.47 16.47 0 16.47 9.43
04-08-16 16.44 16.44 16.44 0 16.44 9.41
04-08-13 16.28 16.28 16.28 0 16.28 9.32
04-08-12 16.26 16.26 16.26 0 16.26 9.31
Date Open High Low Vol Cls adjCls
04-08-11 16.38 16.38 16.38 0 16.38 9.37
04-08-10 16.43 16.43 16.43 0 16.43 9.40
04-08-09 16.28 16.28 16.28 0 16.28 9.32
04-08-06 16.28 16.28 16.28 0 16.28 9.32
04-08-05 16.39 16.39 16.39 0 16.39 9.38
04-08-04 16.54 16.54 16.54 0 16.54 9.47
04-08-03 16.58 16.58 16.58 0 16.58 9.49
04-08-02 16.63 16.63 16.63 0 16.63 9.52
04-07-30 16.60 16.60 16.60 0 16.60 9.50
Date Open High Low Vol Cls adjCls
04-07-29 16.56 16.56 16.56 0 16.56 9.48
04-07-28 16.48 16.48 16.48 0 16.48 9.43
04-07-27 16.47 16.47 16.47 0 16.47 9.43
04-07-26 16.45 16.45 16.45 0 16.45 9.41
04-07-23 16.45 16.45 16.45 0 16.45 9.41
04-07-22 16.57 16.57 16.57 0 16.57 9.48
04-07-21 16.56 16.56 16.56 0 16.56 9.48
04-07-20 16.75 16.75 16.75 0 16.75 9.59
04-07-19 16.68 16.68 16.68 0 16.68 9.55
Date Open High Low Vol Cls adjCls
04-07-16 16.71 16.71 16.71 0 16.71 9.56
04-07-15 16.71 16.71 16.71 0 16.71 9.56
04-07-14 16.73 16.73 16.73 0 16.73 9.57
04-07-13 16.75 16.75 16.75 0 16.75 9.59
04-07-12 16.76 16.76 16.76 0 16.76 9.59
04-07-09 16.75 16.75 16.75 0 16.75 9.59
04-07-08 16.69 16.69 16.69 0 16.69 9.55
04-07-07 16.79 16.79 16.79 0 16.79 9.61
04-07-06 16.74 16.74 16.74 0 16.74 9.58
Date Open High Low Vol Cls adjCls
04-07-02 16.85 16.85 16.85 0 16.85 9.64
04-07-01 16.84 16.84 16.84 0 16.84 9.64
04-06-30 16.92 16.92 16.92 0 16.92 9.68
04-06-29 16.86 16.86 16.86 0 16.86 9.65
04-06-28 16.84 16.84 16.84 0 16.84 9.64
04-06-25 16.94 16.94 16.94 0 16.94 9.64
04-06-24 16.96 16.96 16.96 0 16.96 9.65
04-06-23 16.94 16.94 16.94 0 16.94 9.64
04-06-22 16.85 16.85 16.85 0 16.85 9.59
Date Open High Low Vol Cls adjCls
04-06-21 16.83 16.83 16.83 0 16.83 9.58
04-06-18 16.85 16.85 16.85 0 16.85 9.59
04-06-17 16.79 16.79 16.79 0 16.79 9.56
04-06-16 16.77 16.77 16.77 0 16.77 9.55
04-06-15 16.76 16.76 16.76 0 16.76 9.54
04-06-14 16.62 16.62 16.62 0 16.62 9.46
04-06-10 16.78 16.78 16.78 0 16.78 9.55
04-06-09 16.72 16.72 16.72 0 16.72 9.52
04-06-08 16.87 16.87 16.87 0 16.87 9.60
Date Open High Low Vol Cls adjCls
04-06-07 16.87 16.87 16.87 0 16.87 9.60
04-06-04 16.66 16.66 16.66 0 16.66 9.48
04-06-03 16.58 16.58 16.58 0 16.58 9.44
04-06-02 16.69 16.69 16.69 0 16.69 9.50
04-06-01 16.66 16.66 16.66 0 16.66 9.48
04-05-28 16.68 16.68 16.68 0 16.68 9.49
04-05-27 16.69 16.69 16.69 0 16.69 9.50
04-05-26 16.57 16.57 16.57 0 16.57 9.43
04-05-25 16.53 16.53 16.53 0 16.53 9.41
Date Open High Low Vol Cls adjCls
04-05-24 16.36 16.36 16.36 0 16.36 9.31
04-05-21 16.31 16.31 16.31 0 16.31 9.28
04-05-20 16.24 16.24 16.24 0 16.24 9.24
04-05-19 16.25 16.25 16.25 0 16.25 9.25
04-05-18 16.22 16.22 16.22 0 16.22 9.23
04-05-17 16.11 16.11 16.11 0 16.11 9.17
04-05-14 16.22 16.22 16.22 0 16.22 9.23
04-05-13 16.22 16.22 16.22 0 16.22 9.23
04-05-12 16.28 16.28 16.28 0 16.28 9.27
Date Open High Low Vol Cls adjCls
04-05-11 16.24 16.24 16.24 0 16.24 9.24
04-05-10 16.15 16.15 16.15 0 16.15 9.19
04-05-07 16.35 16.35 16.35 0 16.35 9.31
04-05-06 16.60 16.60 16.60 0 16.60 9.45
04-05-05 16.73 16.73 16.73 0 16.73 9.52
04-05-04 16.69 16.69 16.69 0 16.69 9.50
04-05-03 16.63 16.63 16.63 0 16.63 9.47
04-04-30 16.55 16.55 16.55 0 16.55 9.42
04-04-29 16.61 16.61 16.61 0 16.61 9.46
Date Open High Low Vol Cls adjCls
04-04-28 16.72 16.72 16.72 0 16.72 9.52
04-04-27 16.93 16.93 16.93 0 16.93 9.64
04-04-26 16.89 16.89 16.89 0 16.89 9.61
04-04-23 16.91 16.91 16.91 0 16.91 9.63
04-04-22 16.94 16.94 16.94 0 16.94 9.64
04-04-21 16.77 16.77 16.77 0 16.77 9.55
04-04-20 16.74 16.74 16.74 0 16.74 9.53
04-04-19 16.91 16.91 16.91 0 16.91 9.63
04-04-16 16.90 16.90 16.90 0 16.90 9.62
Date Open High Low Vol Cls adjCls
04-04-15 16.80 16.80 16.80 0 16.80 9.56
04-04-14 16.82 16.82 16.82 0 16.82 9.57
04-04-13 16.88 16.88 16.88 0 16.88 9.61
04-04-12 17.07 17.07 17.07 0 17.07 9.72
04-04-08 17.02 17.02 17.02 0 17.02 9.69
04-04-07 17.04 17.04 17.04 0 17.04 9.70
04-04-06 17.07 17.07 17.07 0 17.07 9.72
04-04-05 17.09 17.09 17.09 0 17.09 9.73
04-04-02 17.04 17.04 17.04 0 17.04 9.70
Date Open High Low Vol Cls adjCls
04-04-01 17.00 17.00 17.00 0 17.00 9.68
04-03-31 16.92 16.92 16.92 0 16.92 9.63
04-03-30 16.88 16.88 16.88 0 16.88 9.61
04-03-29 16.82 16.82 16.82 0 16.82 9.57
04-03-26 16.75 16.75 16.75 0 16.75 9.49
04-03-25 16.77 16.77 16.77 0 16.77 9.51
04-03-24 16.60 16.60 16.60 0 16.60 9.41
04-03-23 16.65 16.65 16.65 0 16.65 9.44
04-03-22 16.65 16.65 16.65 0 16.65 9.44
Date Open High Low Vol Cls adjCls
04-03-19 16.78 16.78 16.78 0 16.78 9.51
04-03-18 16.89 16.89 16.89 0 16.89 9.57
04-03-17 16.89 16.89 16.89 0 16.89 9.57
04-03-16 16.73 16.73 16.73 0 16.73 9.48
04-03-15 16.66 16.66 16.66 0 16.66 9.44
04-03-12 16.84 16.84 16.84 0 16.84 9.55
04-03-11 16.71 16.71 16.71 0 16.71 9.47
04-03-10 16.87 16.87 16.87 0 16.87 9.56
04-03-09 17.08 17.08 17.08 0 17.08 9.68
Date Open High Low Vol Cls adjCls
04-03-08 17.13 17.13 17.13 0 17.13 9.71
04-03-05 17.22 17.22 17.22 0 17.22 9.76
04-03-04 17.14 17.14 17.14 0 17.14 9.72
04-03-03 17.06 17.06 17.06 0 17.06 9.67
04-03-02 17.09 17.09 17.09 0 17.09 9.69
04-03-01 17.18 17.18 17.18 0 17.18 9.74
04-02-27 17.03 17.03 17.03 0 17.03 9.65
04-02-26 17.00 17.00 17.00 0 17.00 9.64
04-02-25 16.98 16.98 16.98 0 16.98 9.63
Date Open High Low Vol Cls adjCls
04-02-24 16.96 16.96 16.96 0 16.96 9.61
04-02-23 16.96 16.96 16.96 0 16.96 9.61
04-02-20 16.98 16.98 16.98 0 16.98 9.63
04-02-19 17.07 17.07 17.07 0 17.07 9.68
04-02-18 17.12 17.12 17.12 0 17.12 9.70
04-02-17 17.18 17.18 17.18 0 17.18 9.74
04-02-13 17.04 17.04 17.04 0 17.04 9.66
04-02-12 17.09 17.09 17.09 0 17.09 9.69
04-02-11 17.12 17.12 17.12 0 17.12 9.70
Date Open High Low Vol Cls adjCls
04-02-10 16.97 16.97 16.97 0 16.97 9.62
04-02-09 16.92 16.92 16.92 0 16.92 9.59
04-02-06 16.90 16.90 16.90 0 16.90 9.58
04-02-05 16.71 16.71 16.71 0 16.71 9.47
04-02-04 16.70 16.70 16.70 0 16.70 9.47
04-02-03 16.81 16.81 16.81 0 16.81 9.53
04-02-02 16.79 16.79 16.79 0 16.79 9.52
04-01-30 16.78 16.78 16.78 0 16.78 9.51
04-01-29 16.76 16.76 16.76 0 16.76 9.50
Date Open High Low Vol Cls adjCls
04-01-28 16.78 16.78 16.78 0 16.78 9.51
04-01-27 16.95 16.95 16.95 0 16.95 9.61
04-01-26 17.03 17.03 17.03 0 17.03 9.65
04-01-23 16.96 16.96 16.96 0 16.96 9.61
04-01-22 17.01 17.01 17.01 0 17.01 9.64
04-01-21 17.00 17.00 17.00 0 17.00 9.64
04-01-20 16.92 16.92 16.92 0 16.92 9.59
04-01-16 16.87 16.87 16.87 0 16.87 9.56
04-01-15 16.83 16.83 16.83 0 16.83 9.54
Date Open High Low Vol Cls adjCls
04-01-14 16.86 16.86 16.86 0 16.86 9.56
04-01-13 16.77 16.77 16.77 0 16.77 9.51
04-01-12 16.80 16.80 16.80 0 16.80 9.52
04-01-09 16.77 16.77 16.77 0 16.77 9.51
04-01-08 16.79 16.79 16.79 0 16.79 9.52
04-01-07 16.72 16.72 16.72 0 16.72 9.48
04-01-06 16.72 16.72 16.72 0 16.72 9.48
04-01-05 16.68 16.68 16.68 0 16.68 9.46
04-01-02 16.53 16.53 16.53 0 16.53 9.37
Date Open High Low Vol Cls adjCls
03-12-31 16.52 16.52 16.52 0 16.52 9.36
03-12-30 16.50 16.50 16.50 0 16.50 9.35
03-12-29 16.50 16.50 16.50 0 16.50 9.35
03-12-26 16.36 16.36 16.36 0 16.36 9.27
03-12-24 16.34 16.34 16.34 0 16.34 9.26
03-12-23 16.32 16.32 16.32 0 16.32 9.25
03-12-22 16.30 16.30 16.30 0 16.30 9.24
03-12-19 16.25 16.25 16.25 0 16.25 9.21
03-12-18 16.24 16.24 16.24 0 16.24 9.21
Date Open High Low Vol Cls adjCls
03-12-17 16.10 16.10 16.10 0 16.10 9.13
03-12-16 16.16 16.16 16.16 0 16.16 9.11
03-12-15 16.11 16.11 16.11 0 16.11 9.08
03-12-12 16.17 16.17 16.17 0 16.17 9.12
03-12-11 16.11 16.11 16.11 0 16.11 9.08
03-12-10 15.98 15.98 15.98 0 15.98 9.01
03-12-09 16.03 16.03 16.03 0 16.03 9.04
03-12-08 16.08 16.08 16.08 0 16.08 9.06
03-12-05 16.04 16.04 16.04 0 16.04 9.04
Date Open High Low Vol Cls adjCls
03-12-04 16.06 16.06 16.06 0 16.06 9.05
03-12-03 16.03 16.03 16.03 0 16.03 9.04
03-12-02 16.04 16.04 16.04 0 16.04 9.04
03-12-01 16.04 16.04 16.04 0 16.04 9.04
03-11-28 15.92 15.92 15.92 0 15.92 8.97
03-11-26 15.91 15.91 15.91 0 15.91 8.97
03-11-25 15.83 15.83 15.83 0 15.83 8.92
03-11-24 15.78 15.78 15.78 0 15.78 8.90
03-11-21 15.66 15.66 15.66 0 15.66 8.83
Date Open High Low Vol Cls adjCls
03-11-20 15.62 15.62 15.62 0 15.62 8.81
03-11-19 15.67 15.67 15.67 0 15.67 8.83
03-11-18 15.63 15.63 15.63 0 15.63 8.81
03-11-17 15.69 15.69 15.69 0 15.69 8.84
03-11-14 15.79 15.79 15.79 0 15.79 8.90
03-11-13 15.85 15.85 15.85 0 15.85 8.93
03-11-12 15.80 15.80 15.80 0 15.80 8.91
03-11-11 15.65 15.65 15.65 0 15.65 8.82
03-11-10 15.70 15.70 15.70 0 15.70 8.85
Date Open High Low Vol Cls adjCls
03-11-07 15.77 15.77 15.77 0 15.77 8.89
03-11-06 15.76 15.76 15.76 0 15.76 8.88
03-11-05 15.73 15.73 15.73 0 15.73 8.87
03-11-04 15.76 15.76 15.76 0 15.76 8.88
03-11-03 15.75 15.75 15.75 0 15.75 8.88
03-10-31 15.70 15.70 15.70 0 15.70 8.85
03-10-30 15.71 15.71 15.71 0 15.71 8.86
03-10-29 15.70 15.70 15.70 0 15.70 8.85
03-10-28 15.69 15.69 15.69 0 15.69 8.84
Date Open High Low Vol Cls adjCls
03-10-27 15.53 15.53 15.53 0 15.53 8.75
03-10-24 15.50 15.50 15.50 0 15.50 8.74
03-10-23 15.52 15.52 15.52 0 15.52 8.75
03-10-22 15.56 15.56 15.56 0 15.56 8.77
03-10-21 15.68 15.68 15.68 0 15.68 8.84
03-10-20 15.66 15.66 15.66 0 15.66 8.83
03-10-17 15.62 15.62 15.62 0 15.62 8.81
03-10-16 15.71 15.71 15.71 0 15.71 8.86
03-10-15 15.68 15.68 15.68 0 15.68 8.84
Date Open High Low Vol Cls adjCls
03-10-14 15.71 15.71 15.71 0 15.71 8.86
03-10-13 15.68 15.68 15.68 0 15.68 8.84
03-10-10 15.60 15.60 15.60 0 15.60 8.79
03-10-09 15.57 15.57 15.57 0 15.57 8.78
03-10-08 15.52 15.52 15.52 0 15.52 8.75
03-10-07 15.55 15.55 15.55 0 15.55 8.77
03-10-06 15.51 15.51 15.51 0 15.51 8.74
03-10-03 15.45 15.45 15.45 0 15.45 8.71
03-10-02 15.39 15.39 15.39 0 15.39 8.68
Date Open High Low Vol Cls adjCls
03-10-01 15.37 15.37 15.37 0 15.37 8.66
03-09-30 15.14 15.14 15.14 0 15.14 8.53
03-09-29 15.20 15.20 15.20 0 15.20 8.57
03-09-26 15.12 15.12 15.12 0 15.12 8.52
03-09-25 15.26 15.26 15.26 0 15.26 8.56
03-09-24 15.33 15.33 15.33 0 15.33 8.60
03-09-23 15.48 15.48 15.48 0 15.48 8.69
03-09-22 15.42 15.42 15.42 0 15.42 8.65
03-09-19 15.55 15.55 15.55 0 15.55 8.73
Date Open High Low Vol Cls adjCls
03-09-18 15.55 15.55 15.55 0 15.55 8.73
03-09-17 15.43 15.43 15.43 0 15.43 8.66
03-09-16 15.42 15.42 15.42 0 15.42 8.65
03-09-15 15.29 15.29 15.29 0 15.29 8.58
03-09-12 15.31 15.31 15.31 0 15.31 8.59
03-09-11 15.26 15.26 15.26 0 15.26 8.56
03-09-10 15.22 15.22 15.22 0 15.22 8.54
03-09-09 15.34 15.34 15.34 0 15.34 8.61
03-09-08 15.40 15.40 15.40 0 15.40 8.64
Date Open High Low Vol Cls adjCls
03-09-05 15.30 15.30 15.30 0 15.30 8.59
03-09-04 15.30 15.30 15.30 0 15.30 8.59
03-09-03 15.27 15.27 15.27 0 15.27 8.57
03-09-02 15.23 15.23 15.23 0 15.23 8.55
03-08-29 15.11 15.11 15.11 0 15.11 8.48
03-08-28 15.05 15.05 15.05 0 15.05 8.44
03-08-27 14.98 14.98 14.98 0 14.98 8.41
03-08-26 14.96 14.96 14.96 0 14.96 8.39
03-08-25 14.95 14.95 14.95 0 14.95 8.39
Date Open High Low Vol Cls adjCls
03-08-22 14.97 14.97 14.97 0 14.97 8.40
03-08-21 15.08 15.08 15.08 0 15.08 8.46
03-08-20 15.06 15.06 15.06 0 15.06 8.45
03-08-19 15.06 15.06 15.06 0 15.06 8.45
03-08-18 15.00 15.00 15.00 0 15.00 8.42
03-08-15 14.92 14.92 14.92 0 14.92 8.37
03-08-14 14.91 14.91 14.91 0 14.91 8.37
03-08-13 14.85 14.85 14.85 0 14.85 8.33
03-08-12 14.89 14.89 14.89 0 14.89 8.36
Date Open High Low Vol Cls adjCls
03-08-11 14.82 14.82 14.82 0 14.82 8.32
03-08-08 14.77 14.77 14.77 0 14.77 8.29
03-08-07 14.74 14.74 14.74 0 14.74 8.27
03-08-06 14.66 14.66 14.66 0 14.66 8.23
03-08-05 14.65 14.65 14.65 0 14.65 8.22
03-08-04 14.80 14.80 14.80 0 14.80 8.30
03-08-01 14.80 14.80 14.80 0 14.80 8.30
03-07-31 14.88 14.88 14.88 0 14.88 8.35
03-07-30 14.90 14.90 14.90 0 14.90 8.36
Date Open High Low Vol Cls adjCls
03-07-29 14.93 14.93 14.93 0 14.93 8.38
03-07-28 15.01 15.01 15.01 0 15.01 8.42
03-07-25 15.02 15.02 15.02 0 15.02 8.43
03-07-24 14.88 14.88 14.88 0 14.88 8.35
03-07-23 14.90 14.90 14.90 0 14.90 8.36
03-07-22 14.85 14.85 14.85 0 14.85 8.33
03-07-21 14.78 14.78 14.78 0 14.78 8.29
03-07-18 14.91 14.91 14.91 0 14.91 8.37
03-07-17 14.81 14.81 14.81 0 14.81 8.31
Date Open High Low Vol Cls adjCls
03-07-16 14.96 14.96 14.96 0 14.96 8.39
03-07-15 15.02 15.02 15.02 0 15.02 8.43
03-07-14 15.08 15.08 15.08 0 15.08 8.46
03-07-11 15.00 15.00 15.00 0 15.00 8.42
03-07-10 14.94 14.94 14.94 0 14.94 8.38
03-07-09 15.05 15.05 15.05 0 15.05 8.44
03-07-08 15.08 15.08 15.08 0 15.08 8.46
03-07-07 15.05 15.05 15.05 0 15.05 8.44
03-07-03 14.92 14.92 14.92 0 14.92 8.37
Date Open High Low Vol Cls adjCls
03-07-02 14.97 14.97 14.97 0 14.97 8.40
03-07-01 14.85 14.85 14.85 0 14.85 8.33
03-06-30 14.81 14.81 14.81 0 14.81 8.31
03-06-27 14.82 14.82 14.82 0 14.82 8.32
03-06-26 14.86 14.86 14.86 0 14.86 8.34
03-06-25 14.92 14.92 14.92 0 14.92 8.32
03-06-24 14.95 14.95 14.95 0 14.95 8.34
03-06-23 14.96 14.96 14.96 0 14.96 8.34
03-06-20 15.10 15.10 15.10 0 15.10 8.42
Date Open High Low Vol Cls adjCls
03-06-19 15.11 15.11 15.11 0 15.11 8.43
03-06-18 15.24 15.24 15.24 0 15.24 8.50
03-06-17 15.28 15.28 15.28 0 15.28 8.52
03-06-16 15.25 15.25 15.25 0 15.25 8.51
03-06-13 15.08 15.08 15.08 0 15.08 8.41
03-06-12 15.16 15.16 15.16 0 15.16 8.46
03-06-11 15.13 15.13 15.13 0 15.13 8.44
03-06-10 14.98 14.98 14.98 0 14.98 8.35
03-06-09 14.90 14.90 14.90 0 14.90 8.31
Date Open High Low Vol Cls adjCls
03-06-06 15.01 15.01 15.01 0 15.01 8.37
03-06-05 15.02 15.02 15.02 0 15.02 8.38
03-06-04 14.95 14.95 14.95 0 14.95 8.34
03-06-03 14.80 14.80 14.80 0 14.80 8.25
03-06-02 14.79 14.79 14.79 0 14.79 8.25
03-05-30 14.74 14.74 14.74 0 14.74 8.22
03-05-29 14.63 14.63 14.63 0 14.63 8.16
03-05-28 14.61 14.61 14.61 0 14.61 8.15
03-05-27 14.60 14.60 14.60 0 14.60 8.14
Date Open High Low Vol Cls adjCls
03-05-23 14.46 14.46 14.46 0 14.46 8.06
03-05-22 14.43 14.43 14.43 0 14.43 8.05
03-05-21 14.32 14.32 14.32 0 14.32 7.99
03-05-20 14.30 14.30 14.30 0 14.30 7.98
03-05-19 14.28 14.28 14.28 0 14.28 7.96
03-05-16 14.49 14.49 14.49 0 14.49 8.08
03-05-15 14.47 14.47 14.47 0 14.47 8.07
03-05-14 14.41 14.41 14.41 0 14.41 8.04
03-05-13 14.41 14.41 14.41 0 14.41 8.04
Date Open High Low Vol Cls adjCls
03-05-12 14.42 14.42 14.42 0 14.42 8.04
03-05-09 14.30 14.30 14.30 0 14.30 7.98
03-05-08 14.19 14.19 14.19 0 14.19 7.91
03-05-07 14.28 14.28 14.28 0 14.28 7.96
03-05-06 14.31 14.31 14.31 0 14.31 7.98
03-05-05 14.20 14.20 14.20 0 14.20 7.92
03-05-02 14.18 14.18 14.18 0 14.18 7.91
03-05-01 14.07 14.07 14.07 0 14.07 7.85
03-04-30 14.06 14.06 14.06 0 14.06 7.84
Date Open High Low Vol Cls adjCls
03-04-29 14.01 14.01 14.01 0 14.01 7.81
03-04-28 13.97 13.97 13.97 0 13.97 7.79
03-04-25 13.83 13.83 13.83 0 13.83 7.71
03-04-24 13.95 13.95 13.95 0 13.95 7.78
03-04-23 13.99 13.99 13.99 0 13.99 7.80
03-04-22 13.93 13.93 13.93 0 13.93 7.77
03-04-21 13.75 13.75 13.75 0 13.75 7.67
03-04-17 13.76 13.76 13.76 0 13.76 7.67
03-04-16 13.64 13.64 13.64 0 13.64 7.61
Date Open High Low Vol Cls adjCls
03-04-15 13.71 13.71 13.71 0 13.71 7.65
03-04-14 13.61 13.61 13.61 0 13.61 7.59
03-04-11 13.48 13.48 13.48 0 13.48 7.52
03-04-10 13.50 13.50 13.50 0 13.50 7.53
03-04-09 13.46 13.46 13.46 0 13.46 7.51
03-04-08 13.55 13.55 13.55 0 13.55 7.56
03-04-07 13.57 13.57 13.57 0 13.57 7.57
03-04-04 13.51 13.51 13.51 0 13.51 7.53
03-04-03 13.49 13.49 13.49 0 13.49 7.52
Date Open High Low Vol Cls adjCls
03-04-02 13.52 13.52 13.52 0 13.52 7.54
03-04-01 13.35 13.35 13.35 0 13.35 7.45
03-03-31 13.28 13.28 13.28 0 13.28 7.41
03-03-28 13.39 13.39 13.39 0 13.39 7.47
03-03-27 13.41 13.41 13.41 0 13.41 7.48
03-03-26 13.50 13.50 13.50 0 13.50 7.49
03-03-25 13.51 13.51 13.51 0 13.51 7.50
03-03-24 13.42 13.42 13.42 0 13.42 7.45
03-03-21 13.67 13.67 13.67 0 13.67 7.58
Date Open High Low Vol Cls adjCls
03-03-20 13.49 13.49 13.49 0 13.49 7.48
03-03-19 13.45 13.45 13.45 0 13.45 7.46
03-03-18 13.38 13.38 13.38 0 13.38 7.42
03-03-17 13.35 13.35 13.35 0 13.35 7.41
03-03-14 13.12 13.12 13.12 0 13.12 7.28
03-03-13 13.10 13.10 13.10 0 13.10 7.27
03-03-12 12.87 12.87 12.87 0 12.87 7.14
03-03-11 12.89 12.89 12.89 0 12.89 7.15
03-03-10 12.97 12.97 12.97 0 12.97 7.20
Date Open High Low Vol Cls adjCls
03-03-07 13.16 13.16 13.16 0 13.16 7.30
03-03-06 13.15 13.15 13.15 0 13.15 7.30
03-03-05 13.21 13.21 13.21 0 13.21 7.33
03-03-04 13.15 13.15 13.15 0 13.15 7.30
03-03-03 13.26 13.26 13.26 0 13.26 7.36
03-02-28 13.28 13.28 13.28 0 13.28 7.37
03-02-27 13.21 13.21 13.21 0 13.21 7.31
03-02-26 13.14 13.14 13.14 0 13.14 7.27
03-02-25 13.19 13.19 13.19 0 13.19 7.30
Date Open High Low Vol Cls adjCls
03-02-24 13.19 13.19 13.19 0 13.19 7.30
03-02-21 13.31 13.31 13.31 0 13.31 7.36
03-02-20 13.23 13.23 13.23 0 13.23 7.32
03-02-19 13.26 13.26 13.26 0 13.26 7.33
03-02-18 13.32 13.32 13.32 0 13.32 7.37
03-02-14 13.16 13.16 13.16 0 13.16 7.28
03-02-13 13.05 13.05 13.05 0 13.05 7.22
03-02-12 13.06 13.06 13.06 0 13.06 7.22
03-02-11 13.16 13.16 13.16 0 13.16 7.28
Date Open High Low Vol Cls adjCls
03-02-10 13.18 13.18 13.18 0 13.18 7.29
03-02-07 13.15 13.15 13.15 0 13.15 7.27
03-02-06 13.22 13.22 13.22 0 13.22 7.31
03-02-05 13.29 13.29 13.29 0 13.29 7.35
03-02-04 13.31 13.31 13.31 0 13.31 7.36
03-02-03 13.40 13.40 13.40 0 13.40 7.41
03-01-31 13.38 13.38 13.38 0 13.38 7.40
03-01-30 13.27 13.27 13.27 0 13.27 7.32
03-01-29 13.38 13.38 13.38 0 13.38 7.38
Date Open High Low Vol Cls adjCls
03-01-28 13.34 13.34 13.34 0 13.34 7.35
03-01-27 13.27 13.27 13.27 0 13.27 7.32
03-01-24 13.44 13.44 13.44 0 13.44 7.41
03-01-23 13.62 13.62 13.62 0 13.62 7.51
03-01-22 13.55 13.55 13.55 0 13.55 7.47
03-01-21 13.64 13.64 13.64 0 13.64 7.52
03-01-17 13.78 13.78 13.78 0 13.78 7.60
03-01-16 13.87 13.87 13.87 0 13.87 7.65
03-01-15 13.88 13.88 13.88 0 13.88 7.65
Date Open High Low Vol Cls adjCls
03-01-14 13.97 13.97 13.97 0 13.97 7.70
03-01-13 13.92 13.92 13.92 0 13.92 7.67
03-01-10 13.91 13.91 13.91 0 13.91 7.67
03-01-09 13.88 13.88 13.88 0 13.88 7.65
03-01-08 13.77 13.77 13.77 0 13.77 7.59
03-01-07 13.87 13.87 13.87 0 13.87 7.65
03-01-06 13.94 13.94 13.94 0 13.94 7.69
03-01-03 13.79 13.79 13.79 0 13.79 7.60
03-01-02 13.78 13.78 13.78 0 13.78 7.60
Date Open High Low Vol Cls adjCls
02-12-31 13.57 13.57 13.57 0 13.57 7.48
02-12-30 13.54 13.54 13.54 0 13.54 7.46
02-12-27 13.48 13.48 13.48 0 13.48 7.43
02-12-26 13.60 13.60 13.60 0 13.60 7.50
02-12-24 13.61 13.61 13.61 0 13.61 7.50
02-12-23 13.62 13.62 13.62 0 13.62 7.51
02-12-20 13.60 13.60 13.60 0 13.60 7.50
02-12-19 13.51 13.51 13.51 0 13.51 7.45
02-12-18 13.54 13.54 13.54 0 13.54 7.46
Date Open High Low Vol Cls adjCls
02-12-17 13.74 13.74 13.74 0 13.74 7.53
02-12-16 13.79 13.79 13.79 0 13.79 7.56
02-12-13 13.63 13.63 13.63 0 13.63 7.47
02-12-12 13.73 13.73 13.73 0 13.73 7.53
02-12-11 13.74 13.74 13.74 0 13.74 7.53
02-12-10 13.72 13.72 13.72 0 13.72 7.52
02-12-09 13.62 13.62 13.62 0 13.62 7.47
02-12-06 13.78 13.78 13.78 0 13.78 7.55
02-12-05 13.73 13.73 13.73 0 13.73 7.53
Date Open High Low Vol Cls adjCls
02-12-04 13.81 13.81 13.81 0 13.81 7.57
02-12-03 13.84 13.84 13.84 0 13.84 7.59
02-12-02 13.95 13.95 13.95 0 13.95 7.65
02-11-29 13.93 13.93 13.93 0 13.93 7.64
02-11-27 13.93 13.93 13.93 0 13.93 7.61
02-11-26 13.74 13.74 13.74 0 13.74 7.51
02-11-25 13.88 13.88 13.88 0 13.88 7.58
02-11-22 13.89 13.89 13.89 0 13.89 7.59
02-11-21 13.90 13.90 13.90 0 13.90 7.60
Date Open High Low Vol Cls adjCls
02-11-20 13.72 13.72 13.72 0 13.72 7.50
02-11-19 13.63 13.63 13.63 0 13.63 7.45
02-11-18 13.65 13.65 13.65 0 13.65 7.46
02-11-15 13.69 13.69 13.69 0 13.69 7.48
02-11-14 13.62 13.62 13.62 0 13.62 7.44
02-11-13 13.46 13.46 13.46 0 13.46 7.35
02-11-12 13.49 13.49 13.49 0 13.49 7.37
02-11-11 13.41 13.41 13.41 0 13.41 7.33
02-11-08 13.57 13.57 13.57 0 13.57 7.41
Date Open High Low Vol Cls adjCls
02-11-07 13.64 13.64 13.64 0 13.64 7.45
02-11-06 13.77 13.77 13.77 0 13.77 7.52
02-11-05 13.69 13.69 13.69 0 13.69 7.48
02-11-04 13.62 13.62 13.62 0 13.62 7.44
02-11-01 13.53 13.53 13.53 0 13.53 7.39
02-10-31 13.41 13.41 13.41 0 13.41 7.33
02-10-30 13.41 13.41 13.41 0 13.41 7.33
02-10-29 13.31 13.31 13.31 0 13.31 7.27
02-10-28 13.41 13.41 13.41 0 13.41 7.33
Date Open High Low Vol Cls adjCls
02-10-25 13.44 13.44 13.44 0 13.44 7.34
02-10-24 13.32 13.32 13.32 0 13.32 7.28
02-10-23 13.37 13.37 13.37 0 13.37 7.31
02-10-22 13.34 13.34 13.34 0 13.34 7.29
02-10-21 13.45 13.45 13.45 0 13.45 7.35
02-10-18 13.33 13.33 13.33 0 13.33 7.28
02-10-17 13.31 13.31 13.31 0 13.31 7.27
02-10-16 13.14 13.14 13.14 0 13.14 7.18
02-10-15 13.31 13.31 13.31 0 13.31 7.27
Date Open High Low Vol Cls adjCls
02-10-14 12.94 12.94 12.94 0 12.94 7.07
02-10-11 12.90 12.90 12.90 0 12.90 7.05
02-10-10 12.64 12.64 12.64 0 12.64 6.91
02-10-09 12.41 12.41 12.41 0 12.41 6.78
02-10-08 12.61 12.61 12.61 0 12.61 6.89
02-10-07 12.55 12.55 12.55 0 12.55 6.86
02-10-04 12.71 12.71 12.71 0 12.71 6.95
02-10-03 12.90 12.90 12.90 0 12.90 7.05
02-10-02 13.00 13.00 13.00 0 13.00 7.10
Date Open High Low Vol Cls adjCls
02-10-01 13.16 13.16 13.16 0 13.16 7.19
02-09-30 12.93 12.93 12.93 0 12.93 7.07
02-09-27 13.02 13.02 13.02 0 13.02 7.11
02-09-26 13.21 13.21 13.21 0 13.21 7.22
02-09-25 13.11 13.11 13.11 0 13.11 7.11
02-09-24 12.98 12.98 12.98 0 12.98 7.04
02-09-23 13.12 13.12 13.12 0 13.12 7.12
02-09-20 13.24 13.24 13.24 0 13.24 7.18
02-09-19 13.25 13.25 13.25 0 13.25 7.19
Date Open High Low Vol Cls adjCls
02-09-18 13.44 13.44 13.44 0 13.44 7.29
02-09-17 13.49 13.49 13.49 0 13.49 7.32
02-09-16 13.63 13.63 13.63 0 13.63 7.40
02-09-13 13.64 13.64 13.64 0 13.64 7.40
02-09-12 13.64 13.64 13.64 0 13.64 7.40
02-09-11 13.80 13.80 13.80 0 13.80 7.49
02-09-10 13.78 13.78 13.78 0 13.78 7.48
02-09-09 13.71 13.71 13.71 0 13.71 7.44
02-09-06 13.66 13.66 13.66 0 13.66 7.41
Date Open High Low Vol Cls adjCls
02-09-05 13.54 13.54 13.54 0 13.54 7.35
02-09-04 13.65 13.65 13.65 0 13.65 7.41
02-09-03 13.55 13.55 13.55 0 13.55 7.35
02-08-30 13.84 13.84 13.84 0 13.84 7.51
02-08-29 13.85 13.85 13.85 0 13.85 7.52
02-08-28 13.84 13.84 13.84 0 13.84 7.51
02-08-27 14.00 14.00 14.00 0 14.00 7.60
02-08-26 14.07 14.07 14.07 0 14.07 7.64
02-08-23 14.00 14.00 14.00 0 14.00 7.60
Date Open High Low Vol Cls adjCls
02-08-22 14.15 14.15 14.15 0 14.15 7.68
02-08-21 14.05 14.05 14.05 0 14.05 7.62
02-08-20 13.94 13.94 13.94 0 13.94 7.56
02-08-19 14.00 14.00 14.00 0 14.00 7.60
02-08-16 13.85 13.85 13.85 0 13.85 7.52
02-08-15 13.85 13.85 13.85 0 13.85 7.52
02-08-14 13.76 13.76 13.76 0 13.76 7.47
02-08-13 13.51 13.51 13.51 0 13.51 7.33
02-08-12 13.61 13.61 13.61 0 13.61 7.39
Date Open High Low Vol Cls adjCls
02-08-09 13.65 13.65 13.65 0 13.65 7.41
02-08-08 13.58 13.58 13.58 0 13.58 7.37
02-08-07 13.39 13.39 13.39 0 13.39 7.27
02-08-06 13.23 13.23 13.23 0 13.23 7.18
02-08-05 13.07 13.07 13.07 0 13.07 7.09
02-08-02 13.32 13.32 13.32 0 13.32 7.23
02-08-01 13.44 13.44 13.44 0 13.44 7.29
02-07-31 13.64 13.64 13.64 0 13.64 7.40
02-07-30 13.60 13.60 13.60 0 13.60 7.38
Date Open High Low Vol Cls adjCls
02-07-29 13.60 13.60 13.60 0 13.60 7.38
02-07-26 13.22 13.22 13.22 0 13.22 7.17
02-07-25 13.16 13.16 13.16 0 13.16 7.14
02-07-24 13.20 13.20 13.20 0 13.20 7.16
02-07-23 12.90 12.90 12.90 0 12.90 7.00
02-07-22 13.11 13.11 13.11 0 13.11 7.11
02-07-19 13.34 13.34 13.34 0 13.34 7.24
02-07-18 13.59 13.59 13.59 0 13.59 7.37
02-07-17 13.74 13.74 13.74 0 13.74 7.46
Date Open High Low Vol Cls adjCls
02-07-16 13.67 13.67 13.67 0 13.67 7.42
02-07-15 13.78 13.78 13.78 0 13.78 7.48
02-07-12 13.87 13.87 13.87 0 13.87 7.53
02-07-11 13.89 13.89 13.89 0 13.89 7.54
02-07-10 13.91 13.91 13.91 0 13.91 7.55
02-07-09 14.14 14.14 14.14 0 14.14 7.67
02-07-08 14.28 14.28 14.28 0 14.28 7.75
02-07-05 14.32 14.32 14.32 0 14.32 7.77
02-07-03 14.07 14.07 14.07 0 14.07 7.64
Date Open High Low Vol Cls adjCls
02-07-02 14.10 14.10 14.10 0 14.10 7.65
02-07-01 14.29 14.29 14.29 0 14.29 7.75
02-06-28 14.42 14.42 14.42 0 14.42 7.83
02-06-27 14.34 14.34 14.34 0 14.34 7.78
02-06-26 14.25 14.25 14.25 0 14.25 7.73
02-06-25 14.41 14.41 14.41 0 14.41 7.77
02-06-24 14.49 14.49 14.49 0 14.49 7.81
02-06-21 14.51 14.51 14.51 0 14.51 7.82
02-06-20 14.61 14.61 14.61 0 14.61 7.87
Date Open High Low Vol Cls adjCls
02-06-19 14.71 14.71 14.71 0 14.71 7.93
02-06-18 14.80 14.80 14.80 0 14.80 7.98
02-06-17 14.76 14.76 14.76 0 14.76 7.95
02-06-14 14.58 14.58 14.58 0 14.58 7.86
02-06-13 14.63 14.63 14.63 0 14.63 7.88
02-06-12 14.71 14.71 14.71 0 14.71 7.93
02-06-11 14.72 14.72 14.72 0 14.72 7.93
02-06-10 14.80 14.80 14.80 0 14.80 7.98
02-06-07 14.78 14.78 14.78 0 14.78 7.97
Date Open High Low Vol Cls adjCls
02-06-06 14.81 14.81 14.81 0 14.81 7.98
02-06-05 14.94 14.94 14.94 0 14.94 8.05
02-06-04 14.91 14.91 14.91 0 14.91 8.04
02-06-03 14.96 14.96 14.96 0 14.96 8.06
02-05-31 15.11 15.11 15.11 0 15.11 8.14
02-05-30 15.08 15.08 15.08 0 15.08 8.10
02-05-29 15.11 15.11 15.11 0 15.11 8.12
02-05-28 15.12 15.12 15.12 0 15.12 8.12
02-05-24 15.18 15.18 15.18 0 15.18 8.16
Date Open High Low Vol Cls adjCls
02-05-23 15.23 15.23 15.23 0 15.23 8.18
02-05-22 15.18 15.18 15.18 0 15.18 8.16
02-05-21 15.15 15.15 15.15 0 15.15 8.14
02-05-20 15.21 15.21 15.21 0 15.21 8.17
02-05-17 15.29 15.29 15.29 0 15.29 8.22
02-05-16 15.24 15.24 15.24 0 15.24 8.19
02-05-15 15.22 15.22 15.22 0 15.22 8.18
02-05-14 15.22 15.22 15.22 0 15.22 8.18
02-05-13 15.10 15.10 15.10 0 15.10 8.11
Date Open High Low Vol Cls adjCls
02-05-10 15.01 15.01 15.01 0 15.01 8.07
02-05-09 15.10 15.10 15.10 0 15.10 8.11
02-05-08 15.18 15.18 15.18 0 15.18 8.16
02-05-07 14.99 14.99 14.99 0 14.99 8.05
02-05-06 15.04 15.04 15.04 0 15.04 8.08
02-05-03 15.17 15.17 15.17 0 15.17 8.15
02-05-02 15.19 15.19 15.19 0 15.19 8.16
02-05-01 15.19 15.19 15.19 0 15.19 8.16
02-04-30 15.12 15.12 15.12 0 15.12 8.12
Date Open High Low Vol Cls adjCls
02-04-29 15.03 15.03 15.03 0 15.03 8.05
02-04-26 15.10 15.10 15.10 0 15.10 8.09
02-04-25 15.18 15.18 15.18 0 15.18 8.13
02-04-24 15.20 15.20 15.20 0 15.20 8.15
02-04-23 15.23 15.23 15.23 0 15.23 8.16
02-04-22 15.27 15.27 15.27 0 15.27 8.18
02-04-19 15.37 15.37 15.37 0 15.37 8.24
02-04-18 15.36 15.36 15.36 0 15.36 8.23
02-04-17 15.35 15.35 15.35 0 15.35 8.23
Date Open High Low Vol Cls adjCls
02-04-16 15.35 15.35 15.35 0 15.35 8.23
02-04-15 15.20 15.20 15.20 0 15.20 8.15
02-04-12 15.21 15.21 15.21 0 15.21 8.15
02-04-11 15.15 15.15 15.15 0 15.15 8.12
02-04-10 15.31 15.31 15.31 0 15.31 8.20
02-04-09 15.21 15.21 15.21 0 15.21 8.15
02-04-08 15.22 15.22 15.22 0 15.22 8.16
02-04-05 15.22 15.22 15.22 0 15.22 8.16
02-04-04 15.19 15.19 15.19 0 15.19 8.14
Date Open High Low Vol Cls adjCls
02-04-03 15.19 15.19 15.19 0 15.19 8.14
02-04-02 15.24 15.24 15.24 0 15.24 8.17
02-04-01 15.26 15.26 15.26 0 15.26 8.18
02-03-28 15.27 15.27 15.27 0 15.27 8.18
02-03-27 15.25 15.25 15.25 0 15.25 8.17
02-03-26 15.19 15.19 15.19 0 15.19 8.14
02-03-25 15.23 15.23 15.23 0 15.23 8.11
02-03-22 15.34 15.34 15.34 0 15.34 8.17
02-03-21 15.39 15.39 15.39 0 15.39 8.20
Date Open High Low Vol Cls adjCls
02-03-20 15.37 15.37 15.37 0 15.37 8.19
02-03-19 15.47 15.47 15.47 0 15.47 8.24
02-03-18 15.44 15.44 15.44 0 15.44 8.22
02-03-15 15.42 15.42 15.42 0 15.42 8.21
02-03-14 15.31 15.31 15.31 0 15.31 8.16
02-03-13 15.31 15.31 15.31 0 15.31 8.16
02-03-12 15.37 15.37 15.37 0 15.37 8.19
02-03-11 15.41 15.41 15.41 0 15.41 8.21
02-03-08 15.38 15.38 15.38 0 15.38 8.19
Date Open High Low Vol Cls adjCls
02-03-07 15.38 15.38 15.38 0 15.38 8.19
02-03-06 15.40 15.40 15.40 0 15.40 8.20
02-03-05 15.27 15.27 15.27 0 15.27 8.13
02-03-04 15.32 15.32 15.32 0 15.32 8.16
02-03-01 15.12 15.12 15.12 0 15.12 8.05
02-02-28 14.98 14.98 14.98 0 14.98 7.98
02-02-27 14.99 14.99 14.99 0 14.99 7.99
02-02-26 14.92 14.92 14.92 0 14.92 7.95
02-02-25 14.92 14.92 14.92 0 14.92 7.95
Date Open High Low Vol Cls adjCls
02-02-22 14.82 14.82 14.82 0 14.82 7.89
02-02-21 14.76 14.76 14.76 0 14.76 7.86
02-02-20 14.80 14.80 14.80 0 14.80 7.88
02-02-19 14.73 14.73 14.73 0 14.73 7.85
02-02-15 14.90 14.90 14.90 0 14.90 7.94
02-02-14 14.93 14.93 14.93 0 14.93 7.95
02-02-13 14.91 14.91 14.91 0 14.91 7.94
02-02-12 14.85 14.85 14.85 0 14.85 7.91
02-02-11 14.87 14.87 14.87 0 14.87 7.92
Date Open High Low Vol Cls adjCls
02-02-08 14.76 14.76 14.76 0 14.76 7.86
02-02-07 14.64 14.64 14.64 0 14.64 7.80
02-02-06 14.64 14.64 14.64 0 14.64 7.80
02-02-05 14.71 14.71 14.71 0 14.71 7.84
02-02-04 14.78 14.78 14.78 0 14.78 7.87
02-02-01 14.92 14.92 14.92 0 14.92 7.95
02-01-31 14.96 14.96 14.96 0 14.96 7.97
02-01-30 14.87 14.87 14.87 0 14.87 7.92
02-01-29 14.82 14.82 14.82 0 14.82 7.89
Date Open High Low Vol Cls adjCls
02-01-28 14.99 14.99 14.99 0 14.99 7.99
02-01-25 14.98 14.98 14.98 0 14.98 7.98
02-01-24 14.99 14.99 14.99 0 14.99 7.99
02-01-23 14.95 14.95 14.95 0 14.95 7.96
02-01-22 14.89 14.89 14.89 0 14.89 7.93
02-01-18 14.94 14.94 14.94 0 14.94 7.96
02-01-17 14.96 14.96 14.96 0 14.96 7.97
02-01-16 14.93 14.93 14.93 0 14.93 7.95
02-01-15 15.06 15.06 15.06 0 15.06 8.02
Date Open High Low Vol Cls adjCls
02-01-14 15.00 15.00 15.00 0 15.00 7.99
02-01-11 15.08 15.08 15.08 0 15.08 8.03
02-01-10 15.11 15.11 15.11 0 15.11 8.05
02-01-09 15.09 15.09 15.09 0 15.09 8.04
02-01-08 15.13 15.13 15.13 0 15.13 8.06
02-01-07 15.17 15.17 15.17 0 15.17 8.08
02-01-04 15.20 15.20 15.20 0 15.20 8.10
02-01-03 15.13 15.13 15.13 0 15.13 8.06
02-01-02 15.07 15.07 15.07 0 15.07 8.03
Date Open High Low Vol Cls adjCls
01-12-31 15.09 15.09 15.09 0 15.09 8.04
01-12-28 15.12 15.12 15.12 0 15.12 8.05
01-12-27 15.07 15.07 15.07 0 15.07 8.03
01-12-26 14.97 14.97 14.97 0 14.97 7.97
01-12-24 14.94 14.94 14.94 0 14.94 7.96
01-12-21 14.94 14.94 14.94 0 14.94 7.96
01-12-20 14.89 14.89 14.89 0 14.89 7.93
01-12-19 14.95 14.95 14.95 0 14.95 7.96
01-12-18 14.93 14.93 14.93 0 14.93 7.95
Date Open High Low Vol Cls adjCls
01-12-17 14.85 14.85 14.85 0 14.85 7.91
01-12-14 14.77 14.77 14.77 0 14.77 7.87
01-12-13 14.77 14.77 14.77 0 14.77 7.87
01-12-12 14.93 14.93 14.93 0 14.93 7.95
01-12-11 15.01 15.01 15.01 0 15.01 7.94
01-12-10 15.01 15.01 15.01 0 15.01 7.94
01-12-07 15.14 15.14 15.14 0 15.14 8.01
01-12-06 15.23 15.23 15.23 0 15.23 8.06
01-12-05 15.25 15.25 15.25 0 15.25 8.07
Date Open High Low Vol Cls adjCls
01-12-04 15.10 15.10 15.10 0 15.10 7.99
01-12-03 14.98 14.98 14.98 0 14.98 7.93
01-11-30 15.05 15.05 15.05 0 15.05 7.96
01-11-29 15.02 15.02 15.02 0 15.02 7.95
01-11-28 14.93 14.93 14.93 0 14.93 7.90
01-11-27 15.05 15.05 15.05 0 15.05 7.96
01-11-26 15.10 15.10 15.10 0 15.10 7.99
01-11-23 15.04 15.04 15.04 0 15.04 7.96
01-11-21 14.97 14.97 14.97 0 14.97 7.92
Date Open High Low Vol Cls adjCls
01-11-20 15.03 15.03 15.03 0 15.03 7.95
01-11-19 15.09 15.09 15.09 0 15.09 7.98
01-11-16 14.98 14.98 14.98 0 14.98 7.93
01-11-15 14.98 14.98 14.98 0 14.98 7.93
01-11-14 15.01 15.01 15.01 0 15.01 7.94
01-11-13 15.02 15.02 15.02 0 15.02 7.95
01-11-12 14.89 14.89 14.89 0 14.89 7.88
01-11-09 14.93 14.93 14.93 0 14.93 7.90
01-11-08 14.94 14.94 14.94 0 14.94 7.91
Date Open High Low Vol Cls adjCls
01-11-07 14.93 14.93 14.93 0 14.93 7.90
01-11-06 14.91 14.91 14.91 0 14.91 7.89
01-11-05 14.82 14.82 14.82 0 14.82 7.84
01-11-02 14.69 14.69 14.69 0 14.69 7.77
01-11-01 14.71 14.71 14.71 0 14.71 7.78
01-10-31 14.55 14.55 14.55 0 14.55 7.70
01-10-30 14.50 14.50 14.50 0 14.50 7.67
01-10-29 14.63 14.63 14.63 0 14.63 7.74
01-10-26 14.77 14.77 14.77 0 14.77 7.82
Date Open High Low Vol Cls adjCls
01-10-25 14.72 14.72 14.72 0 14.72 7.79
01-10-24 14.65 14.65 14.65 0 14.65 7.75
01-10-23 14.63 14.63 14.63 0 14.63 7.74
01-10-22 14.62 14.62 14.62 0 14.62 7.74
01-10-19 14.51 14.51 14.51 0 14.51 7.68
01-10-18 14.53 14.53 14.53 0 14.53 7.69
01-10-17 14.61 14.61 14.61 0 14.61 7.73
01-10-16 14.68 14.68 14.68 0 14.68 7.77
01-10-15 14.59 14.59 14.59 0 14.59 7.72
Date Open High Low Vol Cls adjCls
01-10-12 14.62 14.62 14.62 0 14.62 7.74
01-10-11 14.64 14.64 14.64 0 14.64 7.75
01-10-10 14.55 14.55 14.55 0 14.55 7.70
01-10-09 14.36 14.36 14.36 0 14.36 7.60
01-10-08 14.40 14.40 14.40 0 14.40 7.62
01-10-05 14.46 14.46 14.46 0 14.46 7.65
01-10-04 14.45 14.45 14.45 0 14.45 7.65
01-10-03 14.42 14.42 14.42 0 14.42 7.63
01-10-02 14.27 14.27 14.27 0 14.27 7.55
Date Open High Low Vol Cls adjCls
01-10-01 14.17 14.17 14.17 0 14.17 7.50
01-09-28 14.21 14.21 14.21 0 14.21 7.52
01-09-27 14.02 14.02 14.02 0 14.02 7.42
01-09-26 13.90 13.90 13.90 0 13.90 7.36
01-09-25 14.00 14.00 14.00 0 14.00 7.36
01-09-24 13.88 13.88 13.88 0 13.88 7.29
01-09-21 13.62 13.62 13.62 0 13.62 7.16
01-09-20 13.81 13.81 13.81 0 13.81 7.26
01-09-19 14.11 14.11 14.11 0 14.11 7.41
Date Open High Low Vol Cls adjCls
01-09-18 14.24 14.24 14.24 0 14.24 7.48
01-09-17 14.73 14.73 14.73 0 14.73 7.74
01-09-10 14.73 14.73 14.73 0 14.73 7.74
01-09-07 14.77 14.77 14.77 0 14.77 7.76
01-09-06 14.89 14.89 14.89 0 14.89 7.82
01-09-05 15.00 15.00 15.00 0 15.00 7.88
01-09-04 15.04 15.04 15.04 0 15.04 7.90
01-08-31 15.11 15.11 15.11 0 15.11 7.94
01-08-30 15.11 15.11 15.11 0 15.11 7.94
Date Open High Low Vol Cls adjCls
01-08-29 15.22 15.22 15.22 0 15.22 8.00
01-08-28 15.26 15.26 15.26 0 15.26 8.02
01-08-27 15.33 15.33 15.33 0 15.33 8.05
01-08-24 15.36 15.36 15.36 0 15.36 8.07
01-08-23 15.27 15.27 15.27 0 15.27 8.02
01-08-22 15.27 15.27 15.27 0 15.27 8.02
01-08-21 15.20 15.20 15.20 0 15.20 7.99
01-08-20 15.24 15.24 15.24 0 15.24 8.01
01-08-17 15.23 15.23 15.23 0 15.23 8.00
Date Open High Low Vol Cls adjCls
01-08-16 15.30 15.30 15.30 0 15.30 8.04
01-08-15 15.31 15.31 15.31 0 15.31 8.04
01-08-14 15.32 15.32 15.32 0 15.32 8.05
01-08-13 15.27 15.27 15.27 0 15.27 8.02
01-08-10 15.24 15.24 15.24 0 15.24 8.01
01-08-09 15.19 15.19 15.19 0 15.19 7.98
01-08-08 15.22 15.22 15.22 0 15.22 8.00
01-08-07 15.31 15.31 15.31 0 15.31 8.04
01-08-06 15.29 15.29 15.29 0 15.29 8.03
Date Open High Low Vol Cls adjCls
01-08-03 15.37 15.37 15.37 0 15.37 8.07
01-08-02 15.42 15.42 15.42 0 15.42 8.10
01-08-01 15.39 15.39 15.39 0 15.39 8.09
01-07-31 15.36 15.36 15.36 0 15.36 8.07
01-07-30 15.28 15.28 15.28 0 15.28 8.03
01-07-27 15.25 15.25 15.25 0 15.25 8.01
01-07-26 15.21 15.21 15.21 0 15.21 7.99
01-07-25 15.13 15.13 15.13 0 15.13 7.95
01-07-24 15.06 15.06 15.06 0 15.06 7.91
Date Open High Low Vol Cls adjCls
01-07-23 15.17 15.17 15.17 0 15.17 7.97
01-07-20 15.26 15.26 15.26 0 15.26 8.02
01-07-19 15.27 15.27 15.27 0 15.27 8.02
01-07-18 15.23 15.23 15.23 0 15.23 8.00
01-07-17 15.23 15.23 15.23 0 15.23 8.00
01-07-16 15.18 15.18 15.18 0 15.18 7.98
01-07-13 15.26 15.26 15.26 0 15.26 8.02
01-07-12 15.23 15.23 15.23 0 15.23 8.00
01-07-11 15.08 15.08 15.08 0 15.08 7.92
Date Open High Low Vol Cls adjCls
01-07-10 15.13 15.13 15.13 0 15.13 7.95
01-07-09 15.19 15.19 15.19 0 15.19 7.98
01-07-06 15.17 15.17 15.17 0 15.17 7.97
01-07-05 15.30 15.30 15.30 0 15.30 8.04
01-07-03 15.41 15.41 15.41 0 15.41 8.10
01-07-02 15.45 15.45 15.45 0 15.45 8.12
01-06-29 15.40 15.40 15.40 0 15.40 8.09
01-06-28 15.37 15.37 15.37 0 15.37 8.07
01-06-27 15.33 15.33 15.33 0 15.33 8.05
Date Open High Low Vol Cls adjCls
01-06-26 15.47 15.47 15.47 0 15.47 8.07
01-06-25 15.50 15.50 15.50 0 15.50 8.09
01-06-22 15.55 15.55 15.55 0 15.55 8.11
01-06-21 15.57 15.57 15.57 0 15.57 8.12
01-06-20 15.48 15.48 15.48 0 15.48 8.07
01-06-19 15.44 15.44 15.44 0 15.44 8.05
01-06-18 15.45 15.45 15.45 0 15.45 8.06
01-06-15 15.52 15.52 15.52 0 15.52 8.10
01-06-14 15.56 15.56 15.56 0 15.56 8.12
Date Open High Low Vol Cls adjCls
01-06-13 15.68 15.68 15.68 0 15.68 8.18
01-06-12 15.71 15.71 15.71 0 15.71 8.19
01-06-11 15.74 15.74 15.74 0 15.74 8.21
01-06-08 15.82 15.82 15.82 0 15.82 8.25
01-06-07 15.88 15.88 15.88 0 15.88 8.28
01-06-06 15.85 15.85 15.85 0 15.85 8.27
01-06-05 15.94 15.94 15.94 0 15.94 8.31
01-06-04 15.83 15.83 15.83 0 15.83 8.26
01-06-01 15.75 15.75 15.75 0 15.75 8.22
Date Open High Low Vol Cls adjCls
01-05-31 15.73 15.73 15.73 0 15.73 8.21
01-05-30 15.68 15.68 15.68 0 15.68 8.18
01-05-29 15.79 15.79 15.79 0 15.79 8.24
01-05-25 15.82 15.82 15.82 0 15.82 8.25
01-05-24 15.87 15.87 15.87 0 15.87 8.28
01-05-23 15.88 15.88 15.88 0 15.88 8.28
01-05-22 15.99 15.99 15.99 0 15.99 8.34
01-05-21 16.03 16.03 16.03 0 16.03 8.36
01-05-18 15.90 15.90 15.90 0 15.90 8.29
Date Open High Low Vol Cls adjCls
01-05-17 15.87 15.87 15.87 0 15.87 8.28
01-05-16 15.80 15.80 15.80 0 15.80 8.24
01-05-15 15.60 15.60 15.60 0 15.60 8.14
01-05-14 15.57 15.57 15.57 0 15.57 8.12
01-05-11 15.56 15.56 15.56 0 15.56 8.12
01-05-10 15.67 15.67 15.67 0 15.67 8.17
01-05-09 15.66 15.66 15.66 0 15.66 8.17
01-05-08 15.65 15.65 15.65 0 15.65 8.16
01-05-07 15.68 15.68 15.68 0 15.68 8.18
Date Open High Low Vol Cls adjCls
01-05-04 15.68 15.68 15.68 0 15.68 8.18
01-05-03 15.57 15.57 15.57 0 15.57 8.12
01-05-02 15.65 15.65 15.65 0 15.65 8.16
01-05-01 15.67 15.67 15.67 0 15.67 8.17
01-04-30 15.56 15.56 15.56 0 15.56 8.12
01-04-27 15.55 15.55 15.55 0 15.55 8.11
01-04-26 15.48 15.48 15.48 0 15.48 8.07
01-04-25 15.36 15.36 15.36 0 15.36 8.01
01-04-24 15.25 15.25 15.25 0 15.25 7.95
Date Open High Low Vol Cls adjCls
01-04-23 15.30 15.30 15.30 0 15.30 7.98
01-04-20 15.36 15.36 15.36 0 15.36 8.01
01-04-19 15.42 15.42 15.42 0 15.42 8.04
01-04-18 15.40 15.40 15.40 0 15.40 8.03
01-04-17 15.12 15.12 15.12 0 15.12 7.89
01-04-16 15.05 15.05 15.05 0 15.05 7.85
01-04-12 15.09 15.09 15.09 0 15.09 7.87
01-04-11 15.00 15.00 15.00 0 15.00 7.82
01-04-10 15.06 15.06 15.06 0 15.06 7.86
Date Open High Low Vol Cls adjCls
01-04-09 14.92 14.92 14.92 0 14.92 7.78
01-04-06 14.85 14.85 14.85 0 14.85 7.75
01-04-05 14.94 14.94 14.94 0 14.94 7.79
01-04-04 14.68 14.68 14.68 0 14.68 7.66
01-04-03 14.66 14.66 14.66 0 14.66 7.65
01-04-02 14.85 14.85 14.85 0 14.85 7.75
01-03-30 14.96 14.96 14.96 0 14.96 7.80
01-03-29 14.87 14.87 14.87 0 14.87 7.76
01-03-28 14.92 14.92 14.92 0 14.92 7.78
Date Open High Low Vol Cls adjCls
01-03-27 15.16 15.16 15.16 0 15.16 7.85
01-03-26 15.04 15.04 15.04 0 15.04 7.79
01-03-23 14.90 14.90 14.90 0 14.90 7.72
01-03-22 14.76 14.76 14.76 0 14.76 7.64
01-03-21 14.93 14.93 14.93 0 14.93 7.73
01-03-20 15.07 15.07 15.07 0 15.07 7.80
01-03-19 15.15 15.15 15.15 0 15.15 7.85
01-03-16 15.08 15.08 15.08 0 15.08 7.81
01-03-15 15.21 15.21 15.21 0 15.21 7.88
Date Open High Low Vol Cls adjCls
01-03-14 15.17 15.17 15.17 0 15.17 7.86
01-03-13 15.36 15.36 15.36 0 15.36 7.95
01-03-12 15.38 15.38 15.38 0 15.38 7.96
01-03-09 15.70 15.70 15.70 0 15.70 8.13
01-03-08 15.83 15.83 15.83 0 15.83 8.20
01-03-07 15.80 15.80 15.80 0 15.80 8.18
01-03-06 15.73 15.73 15.73 0 15.73 8.15
01-03-05 15.67 15.67 15.67 0 15.67 8.11
01-03-02 15.63 15.63 15.63 0 15.63 8.09
Date Open High Low Vol Cls adjCls
01-03-01 15.64 15.64 15.64 0 15.64 8.10
01-02-28 15.61 15.61 15.61 0 15.61 8.08
01-02-27 15.64 15.64 15.64 0 15.64 8.10
01-02-26 15.64 15.64 15.64 0 15.64 8.10
01-02-23 15.51 15.51 15.51 0 15.51 8.03
01-02-22 15.54 15.54 15.54 0 15.54 8.05
01-02-21 15.59 15.59 15.59 0 15.59 8.07
01-02-20 15.72 15.72 15.72 0 15.72 8.14
01-02-16 15.82 15.82 15.82 0 15.82 8.19
Date Open High Low Vol Cls adjCls
01-02-15 15.91 15.91 15.91 0 15.91 8.24
01-02-14 15.89 15.89 15.89 0 15.89 8.23
01-02-13 15.92 15.92 15.92 0 15.92 8.24
01-02-12 16.00 16.00 16.00 0 16.00 8.29
01-02-09 15.93 15.93 15.93 0 15.93 8.25
01-02-08 15.96 15.96 15.96 0 15.96 8.26
01-02-07 16.01 16.01 16.01 0 16.01 8.29
01-02-06 16.05 16.05 16.05 0 16.05 8.31
01-02-05 16.08 16.08 16.08 0 16.08 8.33
Date Open High Low Vol Cls adjCls
01-02-02 16.06 16.06 16.06 0 16.06 8.32
01-02-01 16.17 16.17 16.17 0 16.17 8.37
01-01-31 16.11 16.11 16.11 0 16.11 8.34
01-01-30 16.08 16.08 16.08 0 16.08 8.33
01-01-29 16.01 16.01 16.01 0 16.01 8.29
01-01-26 15.99 15.99 15.99 0 15.99 8.28
01-01-25 15.99 15.99 15.99 0 15.99 8.28
01-01-24 15.99 15.99 15.99 0 15.99 8.28
01-01-23 15.99 15.99 15.99 0 15.99 8.28
Date Open High Low Vol Cls adjCls
01-01-22 15.93 15.93 15.93 0 15.93 8.25
01-01-19 15.90 15.90 15.90 0 15.90 8.23
01-01-18 15.97 15.97 15.97 0 15.97 8.27
01-01-17 15.89 15.89 15.89 0 15.89 8.23
01-01-16 15.86 15.86 15.86 0 15.86 8.21
01-01-12 15.80 15.80 15.80 0 15.80 8.18
01-01-11 15.85 15.85 15.85 0 15.85 8.21
01-01-10 15.78 15.78 15.78 0 15.78 8.17
01-01-09 15.75 15.75 15.75 0 15.75 8.16
Date Open High Low Vol Cls adjCls
01-01-08 15.79 15.79 15.79 0 15.79 8.18
01-01-05 15.80 15.80 15.80 0 15.80 8.18
01-01-04 15.87 15.87 15.87 0 15.87 8.22
01-01-03 15.94 15.94 15.94 0 15.94 8.25
01-01-02 15.78 15.78 15.78 0 15.78 8.17
00-12-29 15.92 15.92 15.92 0 15.92 8.24
00-12-28 15.98 15.98 15.98 0 15.98 8.28
00-12-27 15.89 15.89 15.89 0 15.89 8.23
00-12-26 15.78 15.78 15.78 0 15.78 8.17
Date Open High Low Vol Cls adjCls
00-12-22 15.69 15.69 15.69 0 15.69 8.13
00-12-21 15.53 15.53 15.53 0 15.53 8.04
00-12-20 15.47 15.47 15.47 0 15.47 8.01
00-12-19 15.65 15.65 15.65 0 15.65 8.10
00-12-18 15.69 15.69 15.69 0 15.69 8.13
00-12-15 15.59 15.59 15.59 0 15.59 8.07
00-12-14 15.68 15.68 15.68 0 15.68 8.12
00-12-13 15.77 15.77 15.77 0 15.77 8.17
00-12-12 16.63 16.63 16.63 0 16.63 8.18
Date Open High Low Vol Cls adjCls
00-12-11 16.66 16.66 16.66 0 16.66 8.19
00-12-08 16.58 16.58 16.58 0 16.58 8.15
00-12-07 16.44 16.44 16.44 0 16.44 8.08
00-12-06 16.45 16.45 16.45 0 16.45 8.09
00-12-05 16.54 16.54 16.54 0 16.54 8.13
00-12-04 16.21 16.21 16.21 0 16.21 7.97
00-12-01 16.21 16.21 16.21 0 16.21 7.97
00-11-30 16.14 16.14 16.14 0 16.14 7.94
00-11-29 16.24 16.24 16.24 0 16.24 7.99
Date Open High Low Vol Cls adjCls
00-11-28 16.24 16.24 16.24 0 16.24 7.99
00-11-27 16.30 16.30 16.30 0 16.30 8.01
00-11-24 16.24 16.24 16.24 0 16.24 7.99
00-11-22 16.14 16.14 16.14 0 16.14 7.94
00-11-21 16.27 16.27 16.27 0 16.27 8.00
00-11-20 16.25 16.25 16.25 0 16.25 7.99
00-11-17 16.39 16.39 16.39 0 16.39 8.06
00-11-16 16.43 16.43 16.43 0 16.43 8.08
00-11-15 16.51 16.51 16.51 0 16.51 8.12
Date Open High Low Vol Cls adjCls
00-11-14 16.44 16.44 16.44 0 16.44 8.08
00-11-13 16.28 16.28 16.28 0 16.28 8.00
00-11-10 16.36 16.36 16.36 0 16.36 8.04
00-11-09 16.48 16.48 16.48 0 16.48 8.10
00-11-08 16.54 16.54 16.54 0 16.54 8.13
00-11-07 16.60 16.60 16.60 0 16.60 8.16
00-11-06 16.60 16.60 16.60 0 16.60 8.16
00-11-03 16.57 16.57 16.57 0 16.57 8.15
00-11-02 16.57 16.57 16.57 0 16.57 8.15
Date Open High Low Vol Cls adjCls
00-11-01 16.57 16.57 16.57 0 16.57 8.15
00-10-31 16.55 16.55 16.55 0 16.55 8.14
00-10-30 16.40 16.40 16.40 0 16.40 8.06
00-10-27 16.26 16.26 16.26 0 16.26 7.99
00-10-26 16.17 16.17 16.17 0 16.17 7.95
00-10-25 16.16 16.16 16.16 0 16.16 7.95
00-10-24 16.35 16.35 16.35 0 16.35 8.04
00-10-23 16.30 16.30 16.30 0 16.30 8.01
00-10-20 16.28 16.28 16.28 0 16.28 8.00
Date Open High Low Vol Cls adjCls
00-10-19 16.24 16.24 16.24 0 16.24 7.99
00-10-18 16.00 16.00 16.00 0 16.00 7.87
00-10-17 16.06 16.06 16.06 0 16.06 7.90
00-10-16 16.18 16.18 16.18 0 16.18 7.96
00-10-13 16.18 16.18 16.18 0 16.18 7.96
00-10-12 16.04 16.04 16.04 0 16.04 7.89
00-10-11 16.16 16.16 16.16 0 16.16 7.95
00-10-10 16.27 16.27 16.27 0 16.27 8.00
00-10-09 16.35 16.35 16.35 0 16.35 8.04
Date Open High Low Vol Cls adjCls
00-10-06 16.38 16.38 16.38 0 16.38 8.05
00-10-05 16.52 16.52 16.52 0 16.52 8.12
00-10-04 16.50 16.50 16.50 0 16.50 8.11
00-10-03 16.51 16.51 16.51 0 16.51 8.12
00-10-02 16.53 16.53 16.53 0 16.53 8.13
00-09-29 16.55 16.55 16.55 0 16.55 8.14
00-09-28 16.59 16.59 16.59 0 16.59 8.16
00-09-27 16.44 16.44 16.44 0 16.44 8.08
00-09-26 16.56 16.56 16.56 0 16.56 8.08
Date Open High Low Vol Cls adjCls
00-09-25 16.60 16.60 16.60 0 16.60 8.10
00-09-22 16.60 16.60 16.60 0 16.60 8.10
00-09-21 16.52 16.52 16.52 0 16.52 8.06
00-09-20 16.54 16.54 16.54 0 16.54 8.07
00-09-19 16.62 16.62 16.62 0 16.62 8.11
00-09-18 16.57 16.57 16.57 0 16.57 8.09
00-09-15 16.74 16.74 16.74 0 16.74 8.17
00-09-14 16.83 16.83 16.83 0 16.83 8.22
00-09-13 16.84 16.84 16.84 0 16.84 8.22
Date Open High Low Vol Cls adjCls
00-09-12 16.83 16.83 16.83 0 16.83 8.22
00-09-11 16.88 16.88 16.88 0 16.88 8.24
00-09-08 16.89 16.89 16.89 0 16.89 8.24
00-09-07 16.94 16.94 16.94 0 16.94 8.27
00-09-06 16.90 16.90 16.90 0 16.90 8.25
00-09-05 16.97 16.97 16.97 0 16.97 8.28
00-09-01 17.03 17.03 17.03 0 17.03 8.31
00-08-31 16.94 16.94 16.94 0 16.94 8.27
00-08-30 16.85 16.85 16.85 0 16.85 8.23
Date Open High Low Vol Cls adjCls
00-08-29 16.87 16.87 16.87 0 16.87 8.23
00-08-28 16.90 16.90 16.90 0 16.90 8.25
00-08-25 16.89 16.89 16.89 0 16.89 8.24
00-08-24 16.89 16.89 16.89 0 16.89 8.24
00-08-23 16.89 16.89 16.89 0 16.89 8.24
00-08-22 16.85 16.85 16.85 0 16.85 8.23
00-08-21 16.84 16.84 16.84 0 16.84 8.22
00-08-18 16.84 16.84 16.84 0 16.84 8.22
00-08-17 16.88 16.88 16.88 0 16.88 8.24
Date Open High Low Vol Cls adjCls
00-08-16 16.82 16.82 16.82 0 16.82 8.21
00-08-15 16.82 16.82 16.82 0 16.82 8.21
00-08-14 16.84 16.84 16.84 0 16.84 8.22
00-08-11 16.75 16.75 16.75 0 16.75 8.18
00-08-10 16.68 16.68 16.68 0 16.68 8.14
00-08-09 16.70 16.70 16.70 0 16.70 8.15
00-08-08 16.72 16.72 16.72 0 16.72 8.16
00-08-07 16.69 16.69 16.69 0 16.69 8.15
00-08-04 16.60 16.60 16.60 0 16.60 8.10
Date Open High Low Vol Cls adjCls
00-08-03 16.50 16.50 16.50 0 16.50 8.05
00-08-02 16.47 16.47 16.47 0 16.47 8.04
00-08-01 16.43 16.43 16.43 0 16.43 8.02
00-07-31 16.38 16.38 16.38 0 16.38 8.00
00-07-28 16.33 16.33 16.33 0 16.33 7.97
00-07-27 16.47 16.47 16.47 0 16.47 8.04
00-07-26 16.51 16.51 16.51 0 16.51 8.06
00-07-25 16.55 16.55 16.55 0 16.55 8.08
00-07-24 16.51 16.51 16.51 0 16.51 8.06
Date Open High Low Vol Cls adjCls
00-07-21 16.60 16.60 16.60 0 16.60 8.10
00-07-20 16.68 16.68 16.68 0 16.68 8.14
00-07-19 16.56 16.56 16.56 0 16.56 8.08
00-07-18 16.63 16.63 16.63 0 16.63 8.12
00-07-17 16.74 16.74 16.74 0 16.74 8.17
00-07-14 16.74 16.74 16.74 0 16.74 8.17
00-07-13 16.72 16.72 16.72 0 16.72 8.16
00-07-12 16.72 16.72 16.72 0 16.72 8.16
00-07-11 16.71 16.71 16.71 0 16.71 8.16
Date Open High Low Vol Cls adjCls
00-07-10 16.64 16.64 16.64 0 16.64 8.12
00-07-07 16.62 16.62 16.62 0 16.62 8.11
00-07-06 16.52 16.52 16.52 0 16.52 8.06
00-07-05 16.47 16.47 16.47 0 16.47 8.04
00-07-03 16.58 16.58 16.58 0 16.58 8.09
00-06-30 16.44 16.44 16.44 0 16.44 8.02
00-06-29 16.44 16.44 16.44 0 16.44 8.02
00-06-28 16.43 16.43 16.43 0 16.43 8.02
00-06-27 16.55 16.55 16.55 0 16.55 8.02
Date Open High Low Vol Cls adjCls
00-06-26 16.52 16.52 16.52 0 16.52 8.00
00-06-23 16.41 16.41 16.41 0 16.41 7.95
00-06-22 16.50 16.50 16.50 0 16.50 7.99
00-06-21 16.63 16.63 16.63 0 16.63 8.05
00-06-20 16.64 16.64 16.64 0 16.64 8.06
00-06-19 16.70 16.70 16.70 0 16.70 8.09
00-06-16 16.62 16.62 16.62 0 16.62 8.05
00-06-15 16.65 16.65 16.65 0 16.65 8.06
00-06-14 16.69 16.69 16.69 0 16.69 8.08
Date Open High Low Vol Cls adjCls
00-06-13 16.63 16.63 16.63 0 16.63 8.05
00-06-12 16.57 16.57 16.57 0 16.57 8.02
00-06-09 16.57 16.57 16.57 0 16.57 8.02
00-06-08 16.56 16.56 16.56 0 16.56 8.02
00-06-07 16.62 16.62 16.62 0 16.62 8.05
00-06-06 16.58 16.58 16.58 0 16.58 8.03
00-06-05 16.60 16.60 16.60 0 16.60 8.04
00-06-02 16.61 16.61 16.61 0 16.61 8.04
00-06-01 16.41 16.41 16.41 0 16.41 7.95
Date Open High Low Vol Cls adjCls
00-05-31 16.20 16.20 16.20 0 16.20 7.85
00-05-30 16.17 16.17 16.17 0 16.17 7.83
00-05-26 15.96 15.96 15.96 0 15.96 7.73
00-05-25 15.93 15.93 15.93 0 15.93 7.71
00-05-24 15.96 15.96 15.96 0 15.96 7.73
00-05-23 15.89 15.89 15.89 0 15.89 7.70
00-05-22 15.97 15.97 15.97 0 15.97 7.73
00-05-19 16.00 16.00 16.00 0 16.00 7.75
00-05-18 16.13 16.13 16.13 0 16.13 7.81
Date Open High Low Vol Cls adjCls
00-05-17 16.19 16.19 16.19 0 16.19 7.84
00-05-16 16.33 16.33 16.33 0 16.33 7.91
00-05-15 16.23 16.23 16.23 0 16.23 7.86
00-05-12 16.09 16.09 16.09 0 16.09 7.79
00-05-11 16.05 16.05 16.05 0 16.05 7.77
00-05-10 15.88 15.88 15.88 0 15.88 7.69
00-05-09 15.99 15.99 15.99 0 15.99 7.74
00-05-08 16.07 16.07 16.07 0 16.07 7.78
00-05-05 16.12 16.12 16.12 0 16.12 7.81
Date Open High Low Vol Cls adjCls
00-05-04 16.01 16.01 16.01 0 16.01 7.75
00-05-03 15.99 15.99 15.99 0 15.99 7.74
00-05-02 16.20 16.20 16.20 0 16.20 7.85
00-05-01 16.26 16.26 16.26 0 16.26 7.87
00-04-28 16.17 16.17 16.17 0 16.17 7.83
00-04-27 16.17 16.17 16.17 0 16.17 7.83
00-04-26 16.20 16.20 16.20 0 16.20 7.85
00-04-25 16.26 16.26 16.26 0 16.26 7.87
00-04-24 16.05 16.05 16.05 0 16.05 7.77
Date Open High Low Vol Cls adjCls
00-04-20 16.07 16.07 16.07 0 16.07 7.78
00-04-19 16.02 16.02 16.02 0 16.02 7.76
00-04-18 16.02 16.02 16.02 0 16.02 7.76
00-04-17 15.84 15.84 15.84 0 15.84 7.67
00-04-14 15.80 15.80 15.80 0 15.80 7.65
00-04-13 16.21 16.21 16.21 0 16.21 7.85
00-04-12 16.31 16.31 16.31 0 16.31 7.90
00-04-11 16.39 16.39 16.39 0 16.39 7.94
00-04-10 16.42 16.42 16.42 0 16.42 7.95
Date Open High Low Vol Cls adjCls
00-04-07 16.47 16.47 16.47 0 16.47 7.98
00-04-06 16.40 16.40 16.40 0 16.40 7.94
00-04-05 16.30 16.30 16.30 0 16.30 7.89
00-04-04 16.36 16.36 16.36 0 16.36 7.92
00-04-03 16.38 16.38 16.38 0 16.38 7.93
00-03-31 16.38 16.38 16.38 0 16.38 7.93
00-03-30 16.23 16.23 16.23 0 16.23 7.86
00-03-29 16.28 16.28 16.28 0 16.28 7.88
00-03-28 16.40 16.40 16.40 0 16.40 7.88
Date Open High Low Vol Cls adjCls
00-03-27 16.44 16.44 16.44 0 16.44 7.90
00-03-24 16.49 16.49 16.49 0 16.49 7.93
00-03-23 16.50 16.50 16.50 0 16.50 7.93
00-03-22 16.39 16.39 16.39 0 16.39 7.88
00-03-21 16.36 16.36 16.36 0 16.36 7.87
00-03-20 16.23 16.23 16.23 0 16.23 7.80
00-03-17 16.26 16.26 16.26 0 16.26 7.82
00-03-16 16.27 16.27 16.27 0 16.27 7.82
00-03-15 15.85 15.85 15.85 0 15.85 7.62
Date Open High Low Vol Cls adjCls
00-03-14 15.68 15.68 15.68 0 15.68 7.54
00-03-13 15.79 15.79 15.79 0 15.79 7.59
00-03-10 15.93 15.93 15.93 0 15.93 7.66
00-03-09 15.97 15.97 15.97 0 15.97 7.68
00-03-08 15.83 15.83 15.83 0 15.83 7.61
00-03-07 15.80 15.80 15.80 0 15.80 7.60
00-03-06 15.93 15.93 15.93 0 15.93 7.66
00-03-03 16.01 16.01 16.01 0 16.01 7.70
00-03-02 15.86 15.86 15.86 0 15.86 7.62
Date Open High Low Vol Cls adjCls
00-03-01 15.86 15.86 15.86 0 15.86 7.62
00-02-29 15.75 15.75 15.75 0 15.75 7.57
00-02-28 15.63 15.63 15.63 0 15.63 7.51
00-02-25 15.59 15.59 15.59 0 15.59 7.49
00-02-24 15.64 15.64 15.64 0 15.64 7.52
00-02-23 15.72 15.72 15.72 0 15.72 7.56
00-02-22 15.71 15.71 15.71 0 15.71 7.55
00-02-18 15.65 15.65 15.65 0 15.65 7.52
00-02-17 15.84 15.84 15.84 0 15.84 7.62
Date Open High Low Vol Cls adjCls
00-02-16 15.77 15.77 15.77 0 15.77 7.58
00-02-15 15.79 15.79 15.79 0 15.79 7.59
00-02-14 15.76 15.76 15.76 0 15.76 7.58
00-02-11 15.73 15.73 15.73 0 15.73 7.56
00-02-10 15.84 15.84 15.84 0 15.84 7.62
00-02-09 15.86 15.86 15.86 0 15.86 7.62
00-02-08 16.01 16.01 16.01 0 16.01 7.70
00-02-07 15.93 15.93 15.93 0 15.93 7.66
00-02-04 15.93 15.93 15.93 0 15.93 7.66
Date Open High Low Vol Cls adjCls
00-02-03 16.00 16.00 16.00 0 16.00 7.69
00-02-02 15.85 15.85 15.85 0 15.85 7.62
00-02-01 15.82 15.82 15.82 0 15.82 7.61
00-01-31 15.76 15.76 15.76 0 15.76 7.58
00-01-28 15.71 15.71 15.71 0 15.71 7.55
00-01-27 15.86 15.86 15.86 0 15.86 7.62
00-01-26 15.85 15.85 15.85 0 15.85 7.62
00-01-25 15.82 15.82 15.82 0 15.82 7.61
00-01-24 15.85 15.85 15.85 0 15.85 7.62
Date Open High Low Vol Cls adjCls
00-01-21 16.01 16.01 16.01 0 16.01 7.70
00-01-20 16.02 16.02 16.02 0 16.02 7.70
00-01-19 16.08 16.08 16.08 0 16.08 7.73
00-01-18 16.05 16.05 16.05 0 16.05 7.72
00-01-14 16.13 16.13 16.13 0 16.13 7.75
00-01-13 16.10 16.10 16.10 0 16.10 7.74
00-01-12 15.96 15.96 15.96 0 15.96 7.67
00-01-11 16.02 16.02 16.02 0 16.02 7.70
00-01-10 16.15 16.15 16.15 0 16.15 7.76
Date Open High Low Vol Cls adjCls
00-01-07 16.08 16.08 16.08 0 16.08 7.73
00-01-06 15.85 15.85 15.85 0 15.85 7.62
00-01-05 15.81 15.81 15.81 0 15.81 7.60
00-01-04 15.83 15.83 15.83 0 15.83 7.61
00-01-03 16.10 16.10 16.10 0 16.10 7.74
99-12-31 16.24 16.24 16.24 0 16.24 7.81
99-12-30 16.19 16.19 16.19 0 16.19 7.78
99-12-29 16.16 16.16 16.16 0 16.16 7.77
99-12-28 16.09 16.09 16.09 0 16.09 7.74
Date Open High Low Vol Cls adjCls
99-12-27 16.05 16.05 16.05 0 16.05 7.72
99-12-23 16.05 16.05 16.05 0 16.05 7.72
99-12-22 15.92 15.92 15.92 0 15.92 7.65
99-12-21 15.88 15.88 15.88 0 15.88 7.63
99-12-20 15.84 15.84 15.84 0 15.84 7.62
99-12-17 15.87 15.87 15.87 0 15.87 7.63
99-12-16 15.83 15.83 15.83 0 15.83 7.61
99-12-15 15.81 15.81 15.81 0 15.81 7.60
99-12-14 16.32 16.32 16.32 0 16.32 7.60
Date Open High Low Vol Cls adjCls
99-12-13 16.41 16.41 16.41 0 16.41 7.64
99-12-10 16.46 16.46 16.46 0 16.46 7.66
99-12-09 16.40 16.40 16.40 0 16.40 7.63
99-12-08 16.41 16.41 16.41 0 16.41 7.64
99-12-07 16.44 16.44 16.44 0 16.44 7.65
99-12-06 16.49 16.49 16.49 0 16.49 7.68
99-12-03 16.48 16.48 16.48 0 16.48 7.67
99-12-02 16.34 16.34 16.34 0 16.34 7.61
99-12-01 16.30 16.30 16.30 0 16.30 7.59
Date Open High Low Vol Cls adjCls
99-11-30 16.28 16.28 16.28 0 16.28 7.58
99-11-29 16.37 16.37 16.37 0 16.37 7.62
99-11-26 16.46 16.46 16.46 0 16.46 7.66
99-11-24 16.43 16.43 16.43 0 16.43 7.65
99-11-23 16.40 16.40 16.40 0 16.40 7.63
99-11-22 16.48 16.48 16.48 0 16.48 7.67
99-11-19 16.51 16.51 16.51 0 16.51 7.68
99-11-18 16.55 16.55 16.55 0 16.55 7.70
99-11-17 16.49 16.49 16.49 0 16.49 7.68
Date Open High Low Vol Cls adjCls
99-11-16 16.52 16.52 16.52 0 16.52 7.69
99-11-15 16.42 16.42 16.42 0 16.42 7.64
99-11-12 16.40 16.40 16.40 0 16.40 7.63
99-11-11 16.30 16.30 16.30 0 16.30 7.59
99-11-10 16.28 16.28 16.28 0 16.28 7.58
99-11-09 16.25 16.25 16.25 0 16.25 7.56
99-11-08 16.28 16.28 16.28 0 16.28 7.58
99-11-05 16.25 16.25 16.25 0 16.25 7.56
99-11-04 16.22 16.22 16.22 0 16.22 7.55
Date Open High Low Vol Cls adjCls
99-11-03 16.16 16.16 16.16 0 16.16 7.52
99-11-02 16.11 16.11 16.11 0 16.11 7.50
99-11-01 16.11 16.11 16.11 0 16.11 7.50
99-10-29 16.16 16.16 16.16 0 16.16 7.52
99-10-28 15.99 15.99 15.99 0 15.99 7.44
99-10-27 15.75 15.75 15.75 0 15.75 7.33
99-10-26 15.69 15.69 15.69 0 15.69 7.30
99-10-25 15.74 15.74 15.74 0 15.74 7.33
99-10-22 15.78 15.78 15.78 0 15.78 7.34
Date Open High Low Vol Cls adjCls
99-10-21 15.68 15.68 15.68 0 15.68 7.30
99-10-20 15.69 15.69 15.69 0 15.69 7.30
99-10-19 15.58 15.58 15.58 0 15.58 7.25
99-10-18 15.51 15.51 15.51 0 15.51 7.22
99-10-15 15.52 15.52 15.52 0 15.52 7.22
99-10-14 15.69 15.69 15.69 0 15.69 7.30
99-10-13 15.73 15.73 15.73 0 15.73 7.32
99-10-12 15.88 15.88 15.88 0 15.88 7.39
99-10-11 15.99 15.99 15.99 0 15.99 7.44
Date Open High Low Vol Cls adjCls
99-10-08 15.96 15.96 15.96 0 15.96 7.43
99-10-07 15.93 15.93 15.93 0 15.93 7.41
99-10-06 15.95 15.95 15.95 0 15.95 7.42
99-10-05 15.83 15.83 15.83 0 15.83 7.37
99-10-04 15.89 15.89 15.89 0 15.89 7.40
99-10-01 15.79 15.79 15.79 0 15.79 7.35
99-09-30 15.83 15.83 15.83 0 15.83 7.37
99-09-29 15.73 15.73 15.73 0 15.73 7.32
99-09-28 15.79 15.79 15.79 0 15.79 7.35
Date Open High Low Vol Cls adjCls
99-09-27 15.94 15.94 15.94 0 15.94 7.36
99-09-24 15.92 15.92 15.92 0 15.92 7.35
99-09-23 15.95 15.95 15.95 0 15.95 7.37
99-09-22 16.08 16.08 16.08 0 16.08 7.43
99-09-21 16.09 16.09 16.09 0 16.09 7.43
99-09-20 16.22 16.22 16.22 0 16.22 7.49
99-09-17 16.24 16.24 16.24 0 16.24 7.50
99-09-16 16.17 16.17 16.17 0 16.17 7.47
99-09-15 16.21 16.21 16.21 0 16.21 7.49
Date Open High Low Vol Cls adjCls
99-09-14 16.27 16.27 16.27 0 16.27 7.52
99-09-13 16.34 16.34 16.34 0 16.34 7.55
99-09-10 16.37 16.37 16.37 0 16.37 7.56
99-09-09 16.38 16.38 16.38 0 16.38 7.57
99-09-08 16.32 16.32 16.32 0 16.32 7.54
99-09-07 16.35 16.35 16.35 0 16.35 7.55
99-09-03 16.36 16.36 16.36 0 16.36 7.56
99-09-02 16.14 16.14 16.14 0 16.14 7.46
99-09-01 16.23 16.23 16.23 0 16.23 7.50
Date Open High Low Vol Cls adjCls
99-08-31 16.15 16.15 16.15 0 16.15 7.46
99-08-30 16.19 16.19 16.19 0 16.19 7.48
99-08-27 16.32 16.32 16.32 0 16.32 7.54
99-08-26 16.42 16.42 16.42 0 16.42 7.58
99-08-25 16.53 16.53 16.53 0 16.53 7.64
99-08-24 16.46 16.46 16.46 0 16.46 7.60
99-08-23 16.48 16.48 16.48 0 16.48 7.61
99-08-20 16.36 16.36 16.36 0 16.36 7.56
99-08-19 16.26 16.26 16.26 0 16.26 7.51
Date Open High Low Vol Cls adjCls
99-08-18 16.29 16.29 16.29 0 16.29 7.52
99-08-17 16.32 16.32 16.32 0 16.32 7.54
99-08-16 16.24 16.24 16.24 0 16.24 7.50
99-08-13 16.21 16.21 16.21 0 16.21 7.49
99-08-12 16.05 16.05 16.05 0 16.05 7.41
99-08-11 16.04 16.04 16.04 0 16.04 7.41
99-08-10 15.93 15.93 15.93 0 15.93 7.36
99-08-09 16.05 16.05 16.05 0 16.05 7.41
99-08-06 16.07 16.07 16.07 0 16.07 7.42
Date Open High Low Vol Cls adjCls
99-08-05 16.19 16.19 16.19 0 16.19 7.48
99-08-04 16.17 16.17 16.17 0 16.17 7.47
99-08-03 16.26 16.26 16.26 0 16.26 7.51
99-08-02 16.30 16.30 16.30 0 16.30 7.53
99-07-30 16.31 16.31 16.31 0 16.31 7.53
99-07-29 16.32 16.32 16.32 0 16.32 7.54
99-07-28 16.47 16.47 16.47 0 16.47 7.61
99-07-27 16.46 16.46 16.46 0 16.46 7.60
99-07-26 16.37 16.37 16.37 0 16.37 7.56
Date Open High Low Vol Cls adjCls
99-07-23 16.43 16.43 16.43 0 16.43 7.59
99-07-22 16.50 16.50 16.50 0 16.50 7.62
99-07-21 16.62 16.62 16.62 0 16.62 7.68
99-07-20 16.61 16.61 16.61 0 16.61 7.67
99-07-19 16.72 16.72 16.72 0 16.72 7.72
99-07-16 16.76 16.76 16.76 0 16.76 7.74
99-07-15 16.73 16.73 16.73 0 16.73 7.73
99-07-14 16.65 16.65 16.65 0 16.65 7.69
99-07-13 16.62 16.62 16.62 0 16.62 7.68
Date Open High Low Vol Cls adjCls
99-07-12 16.65 16.65 16.65 0 16.65 7.69
99-07-09 16.62 16.62 16.62 0 16.62 7.68
99-07-08 16.59 16.59 16.59 0 16.59 7.66
99-07-07 16.59 16.59 16.59 0 16.59 7.66
99-07-06 16.62 16.62 16.62 0 16.62 7.68
99-07-02 16.62 16.62 16.62 0 16.62 7.68
99-07-01 16.55 16.55 16.55 0 16.55 7.64
99-06-30 16.49 16.49 16.49 0 16.49 7.62
99-06-29 16.36 16.36 16.36 0 16.36 7.56
Date Open High Low Vol Cls adjCls
99-06-28 16.26 16.26 16.26 0 16.26 7.51
99-06-25 16.30 16.30 16.30 0 16.30 7.47
99-06-24 16.29 16.29 16.29 0 16.29 7.46
99-06-23 16.39 16.39 16.39 0 16.39 7.51
99-06-22 16.45 16.45 16.45 0 16.45 7.54
99-06-21 16.51 16.51 16.51 0 16.51 7.57
99-06-18 16.52 16.52 16.52 0 16.52 7.57
99-06-17 16.51 16.51 16.51 0 16.51 7.57
99-06-16 16.40 16.40 16.40 0 16.40 7.52
Date Open High Low Vol Cls adjCls
99-06-15 16.31 16.31 16.31 0 16.31 7.47
99-06-14 16.25 16.25 16.25