Thornburg Strategic Municipal Income C (TSSCX)

15.13
+0.01 (+0.07%)
Exchange
NAS
PEGRatio
0.00
Yield
4.00

Thornburg Strategic Municipal Income C (TSSCX) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 15.13 15.13 15.13 0 15.13 15.13
15-08-27 15.12 15.12 15.12 0 15.12 15.12
15-08-26 15.13 15.13 15.13 0 15.13 15.13
15-08-25 15.15 15.15 15.15 0 15.15 15.15
15-08-24 15.18 15.18 15.18 0 15.18 15.18
15-08-21 15.16 15.16 15.16 0 15.16 15.16
15-08-20 15.15 15.15 15.15 0 15.15 15.15
15-08-19 15.13 15.13 15.13 0 15.13 15.13
15-08-18 15.13 15.13 15.13 0 15.13 15.13
Date Open High Low Vol Cls adjCls
15-08-17 15.14 15.14 15.14 0 15.14 15.14
15-08-14 15.14 15.14 15.14 0 15.14 15.14
15-08-13 15.14 15.14 15.14 0 15.14 15.14
15-08-12 15.15 15.15 15.15 0 15.15 15.15
15-08-11 15.14 15.14 15.14 0 15.14 15.14
15-08-10 15.12 15.12 15.12 0 15.12 15.12
15-08-07 15.14 15.14 15.14 0 15.14 15.14
15-08-06 15.12 15.12 15.12 0 15.12 15.12
15-08-05 15.12 15.12 15.12 0 15.12 15.12
Date Open High Low Vol Cls adjCls
15-08-04 15.14 15.14 15.14 0 15.14 15.14
15-08-03 15.14 15.14 15.14 0 15.14 15.14
15-07-31 15.14 15.14 15.14 0 15.14 15.14
15-07-30 15.12 15.12 15.12 0 15.12 15.09
15-07-29 15.12 15.12 15.12 0 15.12 15.09
15-07-28 15.12 15.12 15.12 0 15.12 15.09
15-07-27 15.13 15.13 15.13 0 15.13 15.10
15-07-24 15.12 15.12 15.12 0 15.12 15.09
15-07-23 15.11 15.11 15.11 0 15.11 15.08
Date Open High Low Vol Cls adjCls
15-07-22 15.10 15.10 15.10 0 15.10 15.07
15-07-21 15.08 15.08 15.08 0 15.08 15.05
15-07-20 15.07 15.07 15.07 0 15.07 15.04
15-07-17 15.07 15.07 15.07 0 15.07 15.04
15-07-16 15.06 15.06 15.06 0 15.06 15.03
15-07-15 15.06 15.06 15.06 0 15.06 15.03
15-07-14 15.05 15.05 15.05 0 15.05 15.02
15-07-13 15.04 15.04 15.04 0 15.04 15.01
15-07-10 15.05 15.05 15.05 0 15.05 15.02
Date Open High Low Vol Cls adjCls
15-07-09 15.08 15.08 15.08 0 15.08 15.05
15-07-08 15.10 15.10 15.10 0 15.10 15.07
15-07-07 15.09 15.09 15.09 0 15.09 15.06
15-07-06 15.06 15.06 15.06 0 15.06 15.03
15-07-02 15.04 15.04 15.04 0 15.04 15.01
15-07-01 15.04 15.04 15.04 0 15.04 15.01
15-06-30 15.06 15.06 15.06 0 15.06 15.03
15-06-29 15.07 15.07 15.07 0 15.07 15.02
15-06-26 15.04 15.04 15.04 0 15.04 14.99
Date Open High Low Vol Cls adjCls
15-06-25 15.05 15.05 15.05 0 15.05 15.00
15-06-24 15.05 15.05 15.05 0 15.05 15.00
15-06-23 15.05 15.05 15.05 0 15.05 15.00
15-06-22 15.06 15.06 15.06 0 15.06 15.01
15-06-19 15.08 15.08 15.08 0 15.08 15.03
15-06-18 15.06 15.06 15.06 0 15.06 15.01
15-06-17 15.07 15.07 15.07 0 15.07 15.02
15-06-16 15.07 15.07 15.07 0 15.07 15.02
15-06-15 15.06 15.06 15.06 0 15.06 15.01
Date Open High Low Vol Cls adjCls
15-06-12 15.05 15.05 15.05 0 15.05 15.00
15-06-11 15.03 15.03 15.03 0 15.03 14.98
15-06-10 15.01 15.01 15.01 0 15.01 14.96
15-06-09 15.02 15.02 15.02 0 15.02 14.97
15-06-08 15.02 15.02 15.02 0 15.02 14.97
15-06-05 15.02 15.02 15.02 0 15.02 14.97
15-06-04 15.05 15.05 15.05 0 15.05 15.00
15-06-03 15.04 15.04 15.04 0 15.04 14.99
15-06-02 15.07 15.07 15.07 0 15.07 15.02
Date Open High Low Vol Cls adjCls
15-06-01 15.10 15.10 15.10 0 15.10 15.05
15-05-29 15.11 15.11 15.11 0 15.11 15.06
15-05-28 15.09 15.09 15.09 0 15.09 15.01
15-05-27 15.09 15.09 15.09 0 15.09 15.01
15-05-26 15.08 15.08 15.08 0 15.08 15.00
15-05-22 15.06 15.06 15.06 0 15.06 14.98
15-05-21 15.06 15.06 15.06 0 15.06 14.98
15-05-20 15.06 15.06 15.06 0 15.06 14.98
15-05-19 15.07 15.07 15.07 0 15.07 14.99
Date Open High Low Vol Cls adjCls
15-05-18 15.09 15.09 15.09 0 15.09 15.01
15-05-15 15.11 15.11 15.11 0 15.11 15.03
15-05-14 15.11 15.11 15.11 0 15.11 15.03
15-05-13 15.11 15.11 15.11 0 15.11 15.03
15-05-12 15.11 15.11 15.11 0 15.11 15.03
15-05-11 15.13 15.13 15.13 0 15.13 15.05
15-05-08 15.16 15.16 15.16 0 15.16 15.08
15-05-07 15.14 15.14 15.14 0 15.14 15.06
15-05-06 15.13 15.13 15.13 0 15.13 15.05
Date Open High Low Vol Cls adjCls
15-05-05 15.16 15.16 15.16 0 15.16 15.08
15-05-04 15.17 15.17 15.17 0 15.17 15.09
15-05-01 15.18 15.18 15.18 0 15.18 15.10
15-04-30 15.20 15.20 15.20 0 15.20 15.12
15-04-29 15.23 15.23 15.23 0 15.23 15.13
15-04-28 15.25 15.25 15.25 0 15.25 15.15
15-04-27 15.27 15.27 15.27 0 15.27 15.17
15-04-24 15.27 15.27 15.27 0 15.27 15.17
15-04-23 15.26 15.26 15.26 0 15.26 15.16
Date Open High Low Vol Cls adjCls
15-04-22 15.27 15.27 15.27 0 15.27 15.17
15-04-21 15.30 15.30 15.30 0 15.30 15.20
15-04-20 15.31 15.31 15.31 0 15.31 15.21
15-04-17 15.31 15.31 15.31 0 15.31 15.21
15-04-16 15.31 15.31 15.31 0 15.31 15.21
15-04-15 15.32 15.32 15.32 0 15.32 15.22
15-04-14 15.31 15.31 15.31 0 15.31 15.21
15-04-13 15.30 15.30 15.30 0 15.30 15.20
15-04-10 15.31 15.31 15.31 0 15.31 15.21
Date Open High Low Vol Cls adjCls
15-04-09 15.31 15.31 15.31 0 15.31 15.21
15-04-08 15.32 15.32 15.32 0 15.32 15.22
15-04-07 15.33 15.33 15.33 0 15.33 15.23
15-04-06 15.34 15.34 15.34 0 15.34 15.24
15-04-02 15.32 15.32 15.32 0 15.32 15.22
15-04-01 15.33 15.33 15.33 0 15.33 15.23
15-03-31 15.32 15.32 15.32 0 15.32 15.22
15-03-30 15.32 15.32 15.32 0 15.32 15.19
15-03-27 15.32 15.32 15.32 0 15.32 15.19
Date Open High Low Vol Cls adjCls
15-03-26 15.32 15.32 15.32 0 15.32 15.19
15-03-25 15.34 15.34 15.34 0 15.34 15.21
15-03-24 15.34 15.34 15.34 0 15.34 15.21
15-03-23 15.34 15.34 15.34 0 15.34 15.21
15-03-20 15.34 15.34 15.34 0 15.34 15.21
15-03-19 15.33 15.33 15.33 0 15.33 15.20
15-03-18 15.30 15.30 15.30 0 15.30 15.17
15-03-17 15.27 15.27 15.27 0 15.27 15.14
15-03-16 15.25 15.25 15.25 0 15.25 15.12
Date Open High Low Vol Cls adjCls
15-03-13 15.25 15.25 15.25 0 15.25 15.12
15-03-12 15.24 15.24 15.24 0 15.24 15.11
15-03-11 15.22 15.22 15.22 0 15.22 15.09
15-03-10 15.22 15.22 15.22 0 15.22 15.09
15-03-09 15.21 15.21 15.21 0 15.21 15.08
15-03-06 15.21 15.21 15.21 0 15.21 15.08
15-03-05 15.26 15.26 15.26 0 15.26 15.13
15-03-04 15.26 15.26 15.26 0 15.26 15.13
15-03-03 15.26 15.26 15.26 0 15.26 15.13
Date Open High Low Vol Cls adjCls
15-03-02 15.28 15.28 15.28 0 15.28 15.15
15-02-27 15.30 15.30 15.30 0 15.30 15.17
15-02-26 15.30 15.30 15.30 0 15.30 15.15
15-02-25 15.29 15.29 15.29 0 15.29 15.14
15-02-24 15.28 15.28 15.28 0 15.28 15.13
15-02-23 15.28 15.28 15.28 0 15.28 15.13
15-02-20 15.28 15.28 15.28 0 15.28 15.13
15-02-19 15.28 15.28 15.28 0 15.28 15.13
15-02-18 15.28 15.28 15.28 0 15.28 15.13
Date Open High Low Vol Cls adjCls
15-02-17 15.27 15.27 15.27 0 15.27 15.12
15-02-13 15.29 15.29 15.29 0 15.29 15.14
15-02-12 15.30 15.30 15.30 0 15.30 15.15
15-02-11 15.31 15.31 15.31 0 15.31 15.16
15-02-10 15.33 15.33 15.33 0 15.33 15.18
15-02-09 15.37 15.37 15.37 0 15.37 15.22
15-02-06 15.38 15.38 15.38 0 15.38 15.23
15-02-05 15.42 15.42 15.42 0 15.42 15.27
15-02-04 15.43 15.43 15.43 0 15.43 15.28
Date Open High Low Vol Cls adjCls
15-02-03 15.46 15.46 15.46 0 15.46 15.31
15-02-02 15.50 15.50 15.50 0 15.50 15.35
15-01-30 15.49 15.49 15.49 0 15.49 15.34
15-01-29 15.47 15.47 15.47 0 15.47 15.29
15-01-28 15.47 15.47 15.47 0 15.47 15.29
15-01-27 15.46 15.46 15.46 0 15.46 15.28
15-01-26 15.44 15.44 15.44 0 15.44 15.26
15-01-23 15.44 15.44 15.44 0 15.44 15.26
15-01-22 15.43 15.43 15.43 0 15.43 15.25
Date Open High Low Vol Cls adjCls
15-01-21 15.44 15.44 15.44 0 15.44 15.26
15-01-20 15.46 15.46 15.46 0 15.46 15.28
15-01-16 15.46 15.46 15.46 0 15.46 15.28
15-01-15 15.46 15.46 15.46 0 15.46 15.28
15-01-14 15.45 15.45 15.45 0 15.45 15.27
15-01-13 15.42 15.42 15.42 0 15.42 15.24
15-01-12 15.41 15.41 15.41 0 15.41 15.23
15-01-09 15.39 15.39 15.39 0 15.39 15.21
15-01-08 15.38 15.38 15.38 0 15.38 15.21
Date Open High Low Vol Cls adjCls
15-01-07 15.39 15.39 15.39 0 15.39 15.21
15-01-06 15.39 15.39 15.39 0 15.39 15.21
15-01-05 15.34 15.34 15.34 0 15.34 15.17
15-01-02 15.32 15.32 15.32 0 15.32 15.15
14-12-31 15.30 15.30 15.30 0 15.30 15.13
14-12-30 15.29 15.29 15.29 0 15.29 15.09
14-12-29 15.26 15.26 15.26 0 15.26 15.06
14-12-26 15.25 15.25 15.25 0 15.25 15.05
14-12-24 15.25 15.25 15.25 0 15.25 15.05
Date Open High Low Vol Cls adjCls
14-12-23 15.26 15.26 15.26 0 15.26 15.06
14-12-22 15.27 15.27 15.27 0 15.27 15.07
14-12-19 15.27 15.27 15.27 0 15.27 15.07
14-12-18 15.27 15.27 15.27 0 15.27 15.07
14-12-17 15.31 15.31 15.31 0 15.31 15.11
14-12-16 15.32 15.32 15.32 0 15.32 15.12
14-12-15 15.30 15.30 15.30 0 15.30 15.10
14-12-12 15.31 15.31 15.31 0 15.31 15.11
14-12-11 15.30 15.30 15.30 0 15.30 15.10
Date Open High Low Vol Cls adjCls
14-12-10 15.30 15.30 15.30 0 15.30 15.10
14-12-09 15.28 15.28 15.28 0 15.28 15.08
14-12-08 15.26 15.26 15.26 0 15.26 15.06
14-12-05 15.25 15.25 15.25 0 15.25 15.05
14-12-04 15.26 15.26 15.26 0 15.26 15.06
14-12-03 15.24 15.24 15.24 0 15.24 15.04
14-12-02 15.24 15.24 15.24 0 15.24 15.04
14-12-01 15.26 15.26 15.26 0 15.26 15.06
14-11-28 15.24 15.24 15.24 0 15.24 15.04
Date Open High Low Vol Cls adjCls
14-11-26 15.23 15.23 15.23 0 15.23 15.01
14-11-25 15.22 15.22 15.22 0 15.22 15.00
14-11-24 15.21 15.21 15.21 0 15.21 14.99
14-11-21 15.21 15.21 15.21 0 15.21 14.99
14-11-20 15.21 15.21 15.21 0 15.21 14.99
14-11-19 15.20 15.20 15.20 0 15.20 14.98
14-11-18 15.20 15.20 15.20 0 15.20 14.97
14-11-17 15.21 15.21 15.21 0 15.21 14.98
14-11-14 15.21 15.21 15.21 0 15.21 14.98
Date Open High Low Vol Cls adjCls
14-11-13 15.22 15.22 15.22 0 15.22 14.99
14-11-12 15.22 15.22 15.22 0 15.22 14.99
14-11-11 15.22 15.22 15.22 0 15.22 14.99
14-11-10 15.22 15.22 15.22 0 15.22 14.99
14-11-07 15.22 15.22 15.22 0 15.22 14.99
14-11-06 15.22 15.22 15.22 0 15.22 14.99
14-11-05 15.22 15.22 15.22 0 15.22 14.99
14-11-04 15.24 15.24 15.24 0 15.24 15.01
14-11-03 15.25 15.25 15.25 0 15.25 15.02
Date Open High Low Vol Cls adjCls
14-10-31 15.26 15.26 15.26 0 15.26 15.03
14-10-30 15.28 15.28 15.28 0 15.28 15.02
14-10-29 15.28 15.28 15.28 0 15.28 15.02
14-10-28 15.29 15.29 15.29 0 15.29 15.03
14-10-27 15.30 15.30 15.30 0 15.30 15.04
14-10-24 15.29 15.29 15.29 0 15.29 15.03
14-10-23 15.28 15.28 15.28 0 15.28 15.02
14-10-22 15.30 15.30 15.30 0 15.30 15.04
14-10-21 15.30 15.30 15.30 0 15.30 15.04
Date Open High Low Vol Cls adjCls
14-10-20 15.35 15.35 15.35 0 15.35 15.09
14-10-17 15.37 15.37 15.37 0 15.37 15.11
14-10-16 15.39 15.39 15.39 0 15.39 15.13
14-10-15 15.40 15.40 15.40 0 15.40 15.14
14-10-14 15.35 15.35 15.35 0 15.35 15.09
14-10-13 15.30 15.30 15.30 0 15.30 15.04
14-10-10 15.30 15.30 15.30 0 15.30 15.04
14-10-09 15.29 15.29 15.29 0 15.29 15.03
14-10-08 15.26 15.26 15.26 0 15.26 15.00
Date Open High Low Vol Cls adjCls
14-10-07 15.25 15.25 15.25 0 15.25 14.99
14-10-06 15.23 15.23 15.23 0 15.23 14.97
14-10-03 15.22 15.22 15.22 0 15.22 14.96
14-10-02 15.23 15.23 15.23 0 15.23 14.97
14-10-01 15.23 15.23 15.23 0 15.23 14.97
14-09-30 15.20 15.20 15.20 0 15.20 14.94
14-09-29 15.20 15.20 15.20 0 15.20 14.92
14-09-26 15.19 15.19 15.19 0 15.19 14.91
14-09-25 15.18 15.18 15.18 0 15.18 14.90
Date Open High Low Vol Cls adjCls
14-09-24 15.16 15.16 15.16 0 15.16 14.88
14-09-23 15.16 15.16 15.16 0 15.16 14.88
14-09-22 15.15 15.15 15.15 0 15.15 14.87
14-09-19 15.14 15.14 15.14 0 15.14 14.86
14-09-18 15.13 15.13 15.13 0 15.13 14.85
14-09-17 15.13 15.13 15.13 0 15.13 14.85
14-09-16 15.13 15.13 15.13 0 15.13 14.85
14-09-15 15.13 15.13 15.13 0 15.13 14.85
14-09-12 15.12 15.12 15.12 0 15.12 14.84
Date Open High Low Vol Cls adjCls
14-09-11 15.13 15.13 15.13 0 15.13 14.85
14-09-10 15.12 15.12 15.12 0 15.12 14.84
14-09-09 15.14 15.14 15.14 0 15.14 14.86
14-09-08 15.14 15.14 15.14 0 15.14 14.86
14-09-05 15.14 15.14 15.14 0 15.14 14.86
14-09-04 15.13 15.13 15.13 0 15.13 14.85
14-09-03 15.14 15.14 15.14 0 15.14 14.86
14-09-02 15.16 15.16 15.16 0 15.16 14.88
14-08-29 15.17 15.17 15.17 0 15.17 14.89
Date Open High Low Vol Cls adjCls
14-08-28 15.17 15.17 15.17 0 15.17 14.86
14-08-27 15.15 15.15 15.15 0 15.15 14.84
14-08-26 15.13 15.13 15.13 0 15.13 14.82
14-08-25 15.12 15.12 15.12 0 15.12 14.81
14-08-22 15.12 15.12 15.12 0 15.12 14.81
14-08-21 15.12 15.12 15.12 0 15.12 14.81
14-08-20 15.12 15.12 15.12 0 15.12 14.81
14-08-19 15.12 15.12 15.12 0 15.12 14.81
14-08-18 15.12 15.12 15.12 0 15.12 14.81
Date Open High Low Vol Cls adjCls
14-08-15 15.13 15.13 15.13 0 15.13 14.82
14-08-14 15.10 15.10 15.10 0 15.10 14.79
14-08-13 15.08 15.08 15.08 0 15.08 14.77
14-08-12 15.07 15.07 15.07 0 15.07 14.76
14-08-11 15.07 15.07 15.07 0 15.07 14.76
14-08-08 15.08 15.08 15.08 0 15.08 14.77
14-08-07 15.06 15.06 15.06 0 15.06 14.75
14-08-06 15.04 15.04 15.04 0 15.04 14.73
14-08-05 15.02 15.02 15.02 0 15.02 14.71
Date Open High Low Vol Cls adjCls
14-08-04 15.02 15.02 15.02 0 15.02 14.71
14-08-01 15.02 15.02 15.02 0 15.02 14.71
14-07-31 15.02 15.02 15.02 0 15.02 14.71
14-07-30 15.03 15.03 15.03 0 15.03 14.70
14-07-29 15.04 15.04 15.04 0 15.04 14.71
14-07-28 15.03 15.03 15.03 0 15.03 14.70
14-07-25 15.03 15.03 15.03 0 15.03 14.70
14-07-24 15.02 15.02 15.02 0 15.02 14.69
14-07-23 15.03 15.03 15.03 0 15.03 14.70
Date Open High Low Vol Cls adjCls
14-07-22 15.02 15.02 15.02 0 15.02 14.69
14-07-21 15.01 15.01 15.01 0 15.01 14.68
14-07-18 15.00 15.00 15.00 0 15.00 14.67
14-07-17 15.00 15.00 15.00 0 15.00 14.67
14-07-16 14.97 14.97 14.97 0 14.97 14.64
14-07-15 14.96 14.96 14.96 0 14.96 14.63
14-07-14 14.96 14.96 14.96 0 14.96 14.63
14-07-11 14.96 14.96 14.96 0 14.96 14.63
14-07-10 14.95 14.95 14.95 0 14.95 14.62
Date Open High Low Vol Cls adjCls
14-07-09 14.95 14.95 14.95 0 14.95 14.62
14-07-08 14.95 14.95 14.95 0 14.95 14.62
14-07-07 14.96 14.96 14.96 0 14.96 14.63
14-07-03 14.96 14.96 14.96 0 14.96 14.63
14-07-02 14.98 14.98 14.98 0 14.98 14.65
14-07-01 15.00 15.00 15.00 0 15.00 14.67
14-06-30 15.01 15.01 15.01 0 15.01 14.68
14-06-27 15.01 15.01 15.01 0 15.01 14.65
14-06-26 15.00 15.00 15.00 0 15.00 14.64
Date Open High Low Vol Cls adjCls
14-06-25 15.00 15.00 15.00 0 15.00 14.64
14-06-24 14.98 14.98 14.98 0 14.98 14.62
14-06-23 14.97 14.97 14.97 0 14.97 14.61
14-06-20 14.96 14.96 14.96 0 14.96 14.60
14-06-19 14.97 14.97 14.97 0 14.97 14.61
14-06-18 14.96 14.96 14.96 0 14.96 14.60
14-06-17 14.95 14.95 14.95 0 14.95 14.59
14-06-16 14.96 14.96 14.96 0 14.96 14.60
14-06-13 14.96 14.96 14.96 0 14.96 14.60
Date Open High Low Vol Cls adjCls
14-06-12 14.95 14.95 14.95 0 14.95 14.59
14-06-11 14.95 14.95 14.95 0 14.95 14.59
14-06-10 14.95 14.95 14.95 0 14.95 14.59
14-06-09 14.97 14.97 14.97 0 14.97 14.61
14-06-06 14.98 14.98 14.98 0 14.98 14.62
14-06-05 14.98 14.98 14.98 0 14.98 14.62
14-06-04 14.98 14.98 14.98 0 14.98 14.62
14-06-03 15.00 15.00 15.00 0 15.00 14.64
14-06-02 15.02 15.02 15.02 0 15.02 14.66
Date Open High Low Vol Cls adjCls
14-05-30 15.03 15.03 15.03 0 15.03 14.67
14-05-29 15.03 15.03 15.03 0 15.03 14.64
14-05-28 15.02 15.02 15.02 0 15.02 14.63
14-05-27 15.00 15.00 15.00 0 15.00 14.61
14-05-23 15.00 15.00 15.00 0 15.00 14.61
14-05-22 15.00 15.00 15.00 0 15.00 14.61
14-05-21 15.00 15.00 15.00 0 15.00 14.61
14-05-20 15.00 15.00 15.00 0 15.00 14.61
14-05-19 15.01 15.01 15.01 0 15.01 14.62
Date Open High Low Vol Cls adjCls
14-05-16 15.01 15.01 15.01 0 15.01 14.62
14-05-15 15.00 15.00 15.00 0 15.00 14.61
14-05-14 14.98 14.98 14.98 0 14.98 14.59
14-05-13 14.95 14.95 14.95 0 14.95 14.56
14-05-12 14.93 14.93 14.93 0 14.93 14.54
14-05-09 14.93 14.93 14.93 0 14.93 14.54
14-05-08 14.93 14.93 14.93 0 14.93 14.54
14-05-07 14.91 14.91 14.91 0 14.91 14.52
14-05-06 14.90 14.90 14.90 0 14.90 14.51
Date Open High Low Vol Cls adjCls
14-05-05 14.88 14.88 14.88 0 14.88 14.49
14-05-02 14.88 14.88 14.88 0 14.88 14.49
14-05-01 14.88 14.88 14.88 0 14.88 14.49
14-04-30 14.86 14.86 14.86 0 14.86 14.47
14-04-29 14.86 14.86 14.86 0 14.86 14.44
14-04-28 14.86 14.86 14.86 0 14.86 14.44
14-04-25 14.86 14.86 14.86 0 14.86 14.44
14-04-24 14.85 14.85 14.85 0 14.85 14.43
14-04-23 14.84 14.84 14.84 0 14.84 14.42
Date Open High Low Vol Cls adjCls
14-04-22 14.83 14.83 14.83 0 14.83 14.41
14-04-21 14.83 14.83 14.83 0 14.83 14.41
14-04-17 14.83 14.83 14.83 0 14.83 14.41
14-04-16 14.83 14.83 14.83 0 14.83 14.41
14-04-15 14.82 14.82 14.82 0 14.82 14.40
14-04-14 14.82 14.82 14.82 0 14.82 14.40
14-04-11 14.82 14.82 14.82 0 14.82 14.40
14-04-10 14.79 14.79 14.79 0 14.79 14.38
14-04-09 14.76 14.76 14.76 0 14.76 14.35
Date Open High Low Vol Cls adjCls
14-04-08 14.76 14.76 14.76 0 14.76 14.35
14-04-07 14.75 14.75 14.75 0 14.75 14.34
14-04-04 14.73 14.73 14.73 0 14.73 14.32
14-04-03 14.71 14.71 14.71 0 14.71 14.30
14-04-02 14.71 14.71 14.71 0 14.71 14.30
14-04-01 14.72 14.72 14.72 0 14.72 14.31
14-03-31 14.73 14.73 14.73 0 14.73 14.32
14-03-28 14.73 14.73 14.73 0 14.73 14.28
14-03-27 14.73 14.73 14.73 0 14.73 14.28
Date Open High Low Vol Cls adjCls
14-03-26 14.71 14.71 14.71 0 14.71 14.26
14-03-25 14.69 14.69 14.69 0 14.69 14.24
14-03-24 14.69 14.69 14.69 0 14.69 14.24
14-03-21 14.69 14.69 14.69 0 14.69 14.24
14-03-20 14.69 14.69 14.69 0 14.69 14.24
14-03-19 14.70 14.70 14.70 0 14.70 14.25
14-03-18 14.72 14.72 14.72 0 14.72 14.27
14-03-17 14.73 14.73 14.73 0 14.73 14.28
14-03-14 14.73 14.73 14.73 0 14.73 14.28
Date Open High Low Vol Cls adjCls
14-03-13 14.70 14.70 14.70 0 14.70 14.25
14-03-12 14.69 14.69 14.69 0 14.69 14.24
14-03-11 14.66 14.66 14.66 0 14.66 14.22
14-03-10 14.66 14.66 14.66 0 14.66 14.22
14-03-07 14.66 14.66 14.66 0 14.66 14.22
14-03-06 14.70 14.70 14.70 0 14.70 14.25
14-03-05 14.71 14.71 14.71 0 14.71 14.26
14-03-04 14.73 14.73 14.73 0 14.73 14.28
14-03-03 14.74 14.74 14.74 0 14.74 14.29
Date Open High Low Vol Cls adjCls
14-02-28 14.70 14.70 14.70 0 14.70 14.25
14-02-27 14.70 14.70 14.70 0 14.70 14.22
14-02-26 14.66 14.66 14.66 0 14.66 14.18
14-02-25 14.64 14.64 14.64 0 14.64 14.16
14-02-24 14.62 14.62 14.62 0 14.62 14.14
14-02-21 14.62 14.62 14.62 0 14.62 14.14
14-02-20 14.62 14.62 14.62 0 14.62 14.14
14-02-19 14.61 14.61 14.61 0 14.61 14.13
14-02-18 14.60 14.60 14.60 0 14.60 14.12
Date Open High Low Vol Cls adjCls
14-02-14 14.59 14.59 14.59 0 14.59 14.11
14-02-13 14.59 14.59 14.59 0 14.59 14.11
14-02-12 14.58 14.58 14.58 0 14.58 14.10
14-02-11 14.58 14.58 14.58 0 14.58 14.10
14-02-10 14.58 14.58 14.58 0 14.58 14.10
14-02-07 14.58 14.58 14.58 0 14.58 14.10
14-02-06 14.57 14.57 14.57 0 14.57 14.09
14-02-05 14.57 14.57 14.57 0 14.57 14.09
14-02-04 14.57 14.57 14.57 0 14.57 14.09
Date Open High Low Vol Cls adjCls
14-02-03 14.57 14.57 14.57 0 14.57 14.09
14-01-31 14.56 14.56 14.56 0 14.56 14.08
14-01-30 14.56 14.56 14.56 0 14.56 14.05
14-01-29 14.56 14.56 14.56 0 14.56 14.05
14-01-28 14.56 14.56 14.56 0 14.56 14.05
14-01-27 14.58 14.58 14.58 0 14.58 14.07
14-01-24 14.58 14.58 14.58 0 14.58 14.07
14-01-23 14.54 14.54 14.54 0 14.54 14.03
14-01-22 14.51 14.51 14.51 0 14.51 14.00
Date Open High Low Vol Cls adjCls
14-01-21 14.50 14.50 14.50 0 14.50 13.99
14-01-17 14.49 14.49 14.49 0 14.49 13.98
14-01-16 14.48 14.48 14.48 0 14.48 13.97
14-01-15 14.45 14.45 14.45 0 14.45 13.94
14-01-14 14.45 14.45 14.45 0 14.45 13.94
14-01-13 14.44 14.44 14.44 0 14.44 13.93
14-01-10 14.42 14.42 14.42 0 14.42 13.92
14-01-09 14.37 14.37 14.37 0 14.37 13.87
14-01-08 14.35 14.35 14.35 0 14.35 13.85
Date Open High Low Vol Cls adjCls
14-01-07 14.34 14.34 14.34 0 14.34 13.84
14-01-06 14.32 14.32 14.32 0 14.32 13.82
14-01-03 14.31 14.31 14.31 0 14.31 13.81
14-01-02 14.31 14.31 14.31 0 14.31 13.81
13-12-31 14.30 14.30 14.30 0 14.30 13.80
13-12-30 14.30 14.30 14.30 0 14.30 13.77
13-12-27 14.30 14.30 14.30 0 14.30 13.77
13-12-26 14.31 14.31 14.31 0 14.31 13.78
13-12-24 14.31 14.31 14.31 0 14.31 13.78
Date Open High Low Vol Cls adjCls
13-12-23 14.31 14.31 14.31 0 14.31 13.78
13-12-20 14.31 14.31 14.31 0 14.31 13.78
13-12-19 14.31 14.31 14.31 0 14.31 13.78
13-12-18 14.32 14.32 14.32 0 14.32 13.78
13-12-17 14.33 14.33 14.33 0 14.33 13.79
13-12-16 14.33 14.33 14.33 0 14.33 13.79
13-12-13 14.33 14.33 14.33 0 14.33 13.79
13-12-12 14.32 14.32 14.32 0 14.32 13.78
13-12-11 14.32 14.32 14.32 0 14.32 13.78
Date Open High Low Vol Cls adjCls
13-12-10 14.32 14.32 14.32 0 14.32 13.78
13-12-09 14.30 14.30 14.30 0 14.30 13.77
13-12-06 14.30 14.30 14.30 0 14.30 13.77
13-12-05 14.31 14.31 14.31 0 14.31 13.78
13-12-04 14.31 14.31 14.31 0 14.31 13.78
13-12-03 14.34 14.34 14.34 0 14.34 13.80
13-12-02 14.34 14.34 14.34 0 14.34 13.80
13-11-29 14.36 14.36 14.36 0 14.36 13.82
13-11-27 14.36 14.36 14.36 0 14.36 13.79
Date Open High Low Vol Cls adjCls
13-11-26 14.37 14.37 14.37 0 14.37 13.80
13-11-25 14.35 14.35 14.35 0 14.35 13.78
13-11-22 14.35 14.35 14.35 0 14.35 13.78
13-11-21 14.35 14.35 14.35 0 14.35 13.78
13-11-20 14.38 14.38 14.38 0 14.38 13.81
13-11-19 14.38 14.38 14.38 0 14.38 13.81
13-11-18 14.44 14.44 14.44 0 14.44 13.82
13-11-15 14.43 14.43 14.43 0 14.43 13.81
13-11-14 14.42 14.42 14.42 0 14.42 13.80
Date Open High Low Vol Cls adjCls
13-11-13 14.41 14.41 14.41 0 14.41 13.79
13-11-12 14.41 14.41 14.41 0 14.41 13.79
13-11-11 14.42 14.42 14.42 0 14.42 13.80
13-11-08 14.42 14.42 14.42 0 14.42 13.80
13-11-07 14.46 14.46 14.46 0 14.46 13.84
13-11-06 14.45 14.45 14.45 0 14.45 13.83
13-11-05 14.45 14.45 14.45 0 14.45 13.83
13-11-04 14.47 14.47 14.47 0 14.47 13.85
13-11-01 14.47 14.47 14.47 0 14.47 13.85
Date Open High Low Vol Cls adjCls
13-10-31 14.48 14.48 14.48 0 14.48 13.86
13-10-30 14.48 14.48 14.48 0 14.48 13.83
13-10-29 14.47 14.47 14.47 0 14.47 13.82
13-10-28 14.46 14.46 14.46 0 14.46 13.81
13-10-25 14.45 14.45 14.45 0 14.45 13.80
13-10-24 14.45 14.45 14.45 0 14.45 13.80
13-10-23 14.42 14.42 14.42 0 14.42 13.77
13-10-22 14.39 14.39 14.39 0 14.39 13.74
13-10-21 14.37 14.37 14.37 0 14.37 13.72
Date Open High Low Vol Cls adjCls
13-10-18 14.37 14.37 14.37 0 14.37 13.72
13-10-17 14.36 14.36 14.36 0 14.36 13.71
13-10-16 14.35 14.35 14.35 0 14.35 13.70
13-10-15 14.36 14.36 14.36 0 14.36 13.71
13-10-14 14.38 14.38 14.38 0 14.38 13.73
13-10-11 14.38 14.38 14.38 0 14.38 13.73
13-10-10 14.39 14.39 14.39 0 14.39 13.74
13-10-09 14.40 14.40 14.40 0 14.40 13.75
13-10-08 14.41 14.41 14.41 0 14.41 13.76
Date Open High Low Vol Cls adjCls
13-10-07 14.42 14.42 14.42 0 14.42 13.77
13-10-04 14.42 14.42 14.42 0 14.42 13.77
13-10-03 14.41 14.41 14.41 0 14.41 13.76
13-10-02 14.41 14.41 14.41 0 14.41 13.76
13-10-01 14.41 14.41 14.41 0 14.41 13.76
13-09-30 14.41 14.41 14.41 0 14.41 13.76
13-09-27 14.41 14.41 14.41 0 14.41 13.73
13-09-26 14.40 14.40 14.40 0 14.40 13.72
13-09-25 14.40 14.40 14.40 0 14.40 13.72
Date Open High Low Vol Cls adjCls
13-09-24 14.39 14.39 14.39 0 14.39 13.71
13-09-23 14.37 14.37 14.37 0 14.37 13.69
13-09-20 14.37 14.37 14.37 0 14.37 13.69
13-09-19 14.36 14.36 14.36 0 14.36 13.68
13-09-18 14.32 14.32 14.32 0 14.32 13.64
13-09-17 14.29 14.29 14.29 0 14.29 13.61
13-09-16 14.29 14.29 14.29 0 14.29 13.61
13-09-13 14.24 14.24 14.24 0 14.24 13.57
13-09-12 14.23 14.23 14.23 0 14.23 13.56
Date Open High Low Vol Cls adjCls
13-09-11 14.20 14.20 14.20 0 14.20 13.53
13-09-10 14.18 14.18 14.18 0 14.18 13.51
13-09-09 14.19 14.19 14.19 0 14.19 13.52
13-09-06 14.18 14.18 14.18 0 14.18 13.51
13-09-05 14.17 14.17 14.17 0 14.17 13.50
13-09-04 14.18 14.18 14.18 0 14.18 13.51
13-09-03 14.19 14.19 14.19 0 14.19 13.52
13-08-30 14.22 14.22 14.22 0 14.22 13.55
13-08-29 14.22 14.22 14.22 0 14.22 13.52
Date Open High Low Vol Cls adjCls
13-08-28 14.22 14.22 14.22 0 14.22 13.52
13-08-27 14.23 14.23 14.23 0 14.23 13.53
13-08-26 14.22 14.22 14.22 0 14.22 13.52
13-08-23 14.22 14.22 14.22 0 14.22 13.52
13-08-22 14.23 14.23 14.23 0 14.23 13.53
13-08-21 14.24 14.24 14.24 0 14.24 13.54
13-08-20 14.26 14.26 14.26 0 14.26 13.56
13-08-19 14.28 14.28 14.28 0 14.28 13.57
13-08-16 14.29 14.29 14.29 0 14.29 13.58
Date Open High Low Vol Cls adjCls
13-08-15 14.30 14.30 14.30 0 14.30 13.59
13-08-14 14.34 14.34 14.34 0 14.34 13.63
13-08-13 14.35 14.35 14.35 0 14.35 13.64
13-08-12 14.39 14.39 14.39 0 14.39 13.68
13-08-09 14.39 14.39 14.39 0 14.39 13.68
13-08-08 14.39 14.39 14.39 0 14.39 13.68
13-08-07 14.39 14.39 14.39 0 14.39 13.68
13-08-06 14.39 14.39 14.39 0 14.39 13.68
13-08-05 14.41 14.41 14.41 0 14.41 13.70
Date Open High Low Vol Cls adjCls
13-08-02 14.42 14.42 14.42 0 14.42 13.71
13-08-01 14.42 14.42 14.42 0 14.42 13.71
13-07-31 14.43 14.43 14.43 0 14.43 13.72
13-07-30 14.44 14.44 14.44 0 14.44 13.70
13-07-29 14.44 14.44 14.44 0 14.44 13.70
13-07-26 14.44 14.44 14.44 0 14.44 13.70
13-07-25 14.39 14.39 14.39 0 14.39 13.65
13-07-24 14.39 14.39 14.39 0 14.39 13.65
13-07-23 14.42 14.42 14.42 0 14.42 13.68
Date Open High Low Vol Cls adjCls
13-07-22 14.46 14.46 14.46 0 14.46 13.72
13-07-19 14.48 14.48 14.48 0 14.48 13.73
13-07-18 14.52 14.52 14.52 0 14.52 13.77
13-07-17 14.53 14.53 14.53 0 14.53 13.78
13-07-16 14.53 14.53 14.53 0 14.53 13.78
13-07-15 14.52 14.52 14.52 0 14.52 13.77
13-07-12 14.52 14.52 14.52 0 14.52 13.77
13-07-11 14.52 14.52 14.52 0 14.52 13.77
13-07-10 14.49 14.49 14.49 0 14.49 13.74
Date Open High Low Vol Cls adjCls
13-07-09 14.51 14.51 14.51 0 14.51 13.76
13-07-08 14.53 14.53 14.53 0 14.53 13.78
13-07-05 14.55 14.55 14.55 0 14.55 13.80
13-07-03 14.60 14.60 14.60 0 14.60 13.85
13-07-02 14.60 14.60 14.60 0 14.60 13.85
13-07-01 14.61 14.61 14.61 0 14.61 13.86
13-06-28 14.61 14.61 14.61 0 14.61 13.86
13-06-27 14.61 14.61 14.61 0 14.61 13.83
13-06-26 14.56 14.56 14.56 0 14.56 13.78
Date Open High Low Vol Cls adjCls
13-06-25 14.43 14.43 14.43 0 14.43 13.66
13-06-24 14.42 14.42 14.42 0 14.42 13.65
13-06-21 14.58 14.58 14.58 0 14.58 13.80
13-06-20 14.74 14.74 14.74 0 14.74 13.95
13-06-19 14.88 14.88 14.88 0 14.88 14.09
13-06-18 14.91 14.91 14.91 0 14.91 14.11
13-06-17 14.92 14.92 14.92 0 14.92 14.12
13-06-14 14.93 14.93 14.93 0 14.93 14.13
13-06-13 14.92 14.92 14.92 0 14.92 14.12
Date Open High Low Vol Cls adjCls
13-06-12 14.94 14.94 14.94 0 14.94 14.14
13-06-11 14.96 14.96 14.96 0 14.96 14.16
13-06-10 15.01 15.01 15.01 0 15.01 14.21
13-06-07 15.06 15.06 15.06 0 15.06 14.26
13-06-06 15.08 15.08 15.08 0 15.08 14.27
13-06-05 15.08 15.08 15.08 0 15.08 14.27
13-06-04 15.09 15.09 15.09 0 15.09 14.28
13-06-03 15.12 15.12 15.12 0 15.12 14.31
13-05-31 15.12 15.12 15.12 0 15.12 14.31
Date Open High Low Vol Cls adjCls
13-05-30 15.13 15.13 15.13 0 15.13 14.30
13-05-29 15.13 15.13 15.13 0 15.13 14.30
13-05-28 15.17 15.17 15.17 0 15.17 14.33
13-05-24 15.21 15.21 15.21 0 15.21 14.37
13-05-23 15.21 15.21 15.21 0 15.21 14.37
13-05-22 15.23 15.23 15.23 0 15.23 14.39
13-05-21 15.24 15.24 15.24 0 15.24 14.40
13-05-20 15.24 15.24 15.24 0 15.24 14.40
13-05-17 15.25 15.25 15.25 0 15.25 14.41
Date Open High Low Vol Cls adjCls
13-05-16 15.26 15.26 15.26 0 15.26 14.42
13-05-15 15.25 15.25 15.25 0 15.25 14.41
13-05-14 15.24 15.24 15.24 0 15.24 14.40
13-05-13 15.25 15.25 15.25 0 15.25 14.41
13-05-10 15.26 15.26 15.26 0 15.26 14.42
13-05-09 15.28 15.28 15.28 0 15.28 14.44
13-05-08 15.27 15.27 15.27 0 15.27 14.43
13-05-07 15.27 15.27 15.27 0 15.27 14.43
13-05-06 15.27 15.27 15.27 0 15.27 14.43
Date Open High Low Vol Cls adjCls
13-05-03 15.29 15.29 15.29 0 15.29 14.45
13-05-02 15.30 15.30 15.30 0 15.30 14.46
13-05-01 15.30 15.30 15.30 0 15.30 14.46
13-04-30 15.28 15.28 15.28 0 15.28 14.44
13-04-29 15.27 15.27 15.27 0 15.27 14.40
13-04-26 15.27 15.27 15.27 0 15.27 14.40
13-04-25 15.26 15.26 15.26 0 15.26 14.39
13-04-24 15.26 15.26 15.26 0 15.26 14.39
13-04-23 15.26 15.26 15.26 0 15.26 14.39
Date Open High Low Vol Cls adjCls
13-04-22 15.26 15.26 15.26 0 15.26 14.39
13-04-19 15.26 15.26 15.26 0 15.26 14.39
13-04-18 15.27 15.27 15.27 0 15.27 14.40
13-04-17 15.27 15.27 15.27 0 15.27 14.40
13-04-16 15.25 15.25 15.25 0 15.25 14.38
13-04-15 15.25 15.25 15.25 0 15.25 14.38
13-04-12 15.25 15.25 15.25 0 15.25 14.38
13-04-11 15.24 15.24 15.24 0 15.24 14.37
13-04-10 15.24 15.24 15.24 0 15.24 14.37
Date Open High Low Vol Cls adjCls
13-04-09 15.25 15.25 15.25 0 15.25 14.38
13-04-08 15.25 15.25 15.25 0 15.25 14.38
13-04-05 15.25 15.25 15.25 0 15.25 14.38
13-04-04 15.21 15.21 15.21 0 15.21 14.34
13-04-03 15.19 15.19 15.19 0 15.19 14.32
13-04-02 15.18 15.18 15.18 0 15.18 14.32
13-04-01 15.18 15.18 15.18 0 15.18 14.32
13-03-28 15.18 15.18 15.18 0 15.18 14.32
13-03-27 15.18 15.18 15.18 0 15.18 14.29
Date Open High Low Vol Cls adjCls
13-03-26 15.17 15.17 15.17 0 15.17 14.28
13-03-25 15.17 15.17 15.17 0 15.17 14.28
13-03-22 15.17 15.17 15.17 0 15.17 14.28
13-03-21 15.17 15.17 15.17 0 15.17 14.28
13-03-20 15.17 15.17 15.17 0 15.17 14.28
13-03-19 15.18 15.18 15.18 0 15.18 14.29
13-03-18 15.17 15.17 15.17 0 15.17 14.28
13-03-15 15.15 15.15 15.15 0 15.15 14.26
13-03-14 15.15 15.15 15.15 0 15.15 14.26
Date Open High Low Vol Cls adjCls
13-03-13 15.17 15.17 15.17 0 15.17 14.28
13-03-12 15.18 15.18 15.18 0 15.18 14.29
13-03-11 15.18 15.18 15.18 0 15.18 14.29
13-03-08 15.19 15.19 15.19 0 15.19 14.30
13-03-07 15.22 15.22 15.22 0 15.22 14.33
13-03-06 15.24 15.24 15.24 0 15.24 14.34
13-03-05 15.27 15.27 15.27 0 15.27 14.37
13-03-04 15.30 15.30 15.30 0 15.30 14.40
13-03-01 15.30 15.30 15.30 0 15.30 14.40
Date Open High Low Vol Cls adjCls
13-02-28 15.29 15.29 15.29 0 15.29 14.39
13-02-27 15.29 15.29 15.29 0 15.29 14.36
13-02-26 15.28 15.28 15.28 0 15.28 14.35
13-02-25 15.27 15.27 15.27 0 15.27 14.34
13-02-22 15.26 15.26 15.26 0 15.26 14.33
13-02-21 15.26 15.26 15.26 0 15.26 14.33
13-02-20 15.26 15.26 15.26 0 15.26 14.33
13-02-19 15.28 15.28 15.28 0 15.28 14.35
13-02-15 15.28 15.28 15.28 0 15.28 14.35
Date Open High Low Vol Cls adjCls
13-02-14 15.27 15.27 15.27 0 15.27 14.34
13-02-13 15.27 15.27 15.27 0 15.27 14.34
13-02-12 15.29 15.29 15.29 0 15.29 14.36
13-02-11 15.29 15.29 15.29 0 15.29 14.36
13-02-08 15.29 15.29 15.29 0 15.29 14.36
13-02-07 15.29 15.29 15.29 0 15.29 14.36
13-02-06 15.28 15.28 15.28 0 15.28 14.35
13-02-05 15.27 15.27 15.27 0 15.27 14.34
13-02-04 15.28 15.28 15.28 0 15.28 14.35
Date Open High Low Vol Cls adjCls
13-02-01 15.28 15.28 15.28 0 15.28 14.35
13-01-31 15.27 15.27 15.27 0 15.27 14.34
13-01-30 15.27 15.27 15.27 0 15.27 14.31
13-01-29 15.29 15.29 15.29 0 15.29 14.33
13-01-28 15.30 15.30 15.30 0 15.30 14.34
13-01-25 15.31 15.31 15.31 0 15.31 14.35
13-01-24 15.34 15.34 15.34 0 15.34 14.38
13-01-23 15.35 15.35 15.35 0 15.35 14.39
13-01-22 15.34 15.34 15.34 0 15.34 14.38
Date Open High Low Vol Cls adjCls
13-01-18 15.34 15.34 15.34 0 15.34 14.38
13-01-17 15.33 15.33 15.33 0 15.33 14.37
13-01-16 15.34 15.34 15.34 0 15.34 14.38
13-01-15 15.30 15.30 15.30 0 15.30 14.34
13-01-14 15.28 15.28 15.28 0 15.28 14.32
13-01-11 15.26 15.26 15.26 0 15.26 14.31
13-01-10 15.25 15.25 15.25 0 15.25 14.30
13-01-09 15.25 15.25 15.25 0 15.25 14.30
13-01-08 15.22 15.22 15.22 0 15.22 14.27
Date Open High Low Vol Cls adjCls
13-01-07 15.19 15.19 15.19 0 15.19 14.24
13-01-04 15.18 15.18 15.18 0 15.18 14.23
13-01-03 15.19 15.19 15.19 0 15.19 14.24
13-01-02 15.19 15.19 15.19 0 15.19 14.24
12-12-31 15.19 15.19 15.19 0 15.19 14.24
12-12-28 15.19 15.19 15.19 0 15.19 14.21
12-12-27 15.19 15.19 15.19 0 15.19 14.21
12-12-26 15.19 15.19 15.19 0 15.19 14.21
12-12-24 15.19 15.19 15.19 0 15.19 14.21
Date Open High Low Vol Cls adjCls
12-12-21 15.19 15.19 15.19 0 15.19 14.21
12-12-20 15.18 15.18 15.18 0 15.18 14.20
12-12-19 15.17 15.17 15.17 0 15.17 14.19
12-12-18 15.17 15.17 15.17 0 15.17 14.19
12-12-17 15.24 15.24 15.24 0 15.24 14.26
12-12-14 15.30 15.30 15.30 0 15.30 14.31
12-12-13 15.33 15.33 15.33 0 15.33 14.34
12-12-12 15.38 15.38 15.38 0 15.38 14.39
12-12-11 15.40 15.40 15.40 0 15.40 14.41
Date Open High Low Vol Cls adjCls
12-12-10 15.44 15.44 15.44 0 15.44 14.44
12-12-07 15.43 15.43 15.43 0 15.43 14.43
12-12-06 15.43 15.43 15.43 0 15.43 14.43
12-12-05 15.43 15.43 15.43 0 15.43 14.43
12-12-04 15.43 15.43 15.43 0 15.43 14.43
12-12-03 15.43 15.43 15.43 0 15.43 14.43
12-11-30 15.43 15.43 15.43 0 15.43 14.43
12-11-29 15.42 15.42 15.42 0 15.42 14.39
12-11-28 15.42 15.42 15.42 0 15.42 14.39
Date Open High Low Vol Cls adjCls
12-11-27 15.40 15.40 15.40 0 15.40 14.38
12-11-26 15.37 15.37 15.37 0 15.37 14.35
12-11-23 15.37 15.37 15.37 0 15.37 14.35
12-11-21 15.37 15.37 15.37 0 15.37 14.35
12-11-20 15.37 15.37 15.37 0 15.37 14.35
12-11-19 15.41 15.41 15.41 0 15.41 14.35
12-11-16 15.40 15.40 15.40 0 15.40 14.34
12-11-15 15.39 15.39 15.39 0 15.39 14.33
12-11-14 15.35 15.35 15.35 0 15.35 14.30
Date Open High Low Vol Cls adjCls
12-11-13 15.33 15.33 15.33 0 15.33 14.28
12-11-12 15.31 15.31 15.31 0 15.31 14.26
12-11-09 15.31 15.31 15.31 0 15.31 14.26
12-11-08 15.29 15.29 15.29 0 15.29 14.24
12-11-07 15.26 15.26 15.26 0 15.26 14.21
12-11-06 15.22 15.22 15.22 0 15.22 14.18
12-11-05 15.21 15.21 15.21 0 15.21 14.17
12-11-02 15.21 15.21 15.21 0 15.21 14.17
12-11-01 15.21 15.21 15.21 0 15.21 14.17
Date Open High Low Vol Cls adjCls
12-10-31 15.21 15.21 15.21 0 15.21 14.17
12-10-26 15.21 15.21 15.21 0 15.21 14.14
12-10-25 15.19 15.19 15.19 0 15.19 14.12
12-10-24 15.20 15.20 15.20 0 15.20 14.13
12-10-23 15.20 15.20 15.20 0 15.20 14.13
12-10-22 15.19 15.19 15.19 0 15.19 14.12
12-10-19 15.19 15.19 15.19 0 15.19 14.12
12-10-18 15.19 15.19 15.19 0 15.19 14.12
12-10-17 15.19 15.19 15.19 0 15.19 14.12
Date Open High Low Vol Cls adjCls
12-10-16 15.19 15.19 15.19 0 15.19 14.12
12-10-15 15.20 15.20 15.20 0 15.20 14.13
12-10-12 15.20 15.20 15.20 0 15.20 14.13
12-10-11 15.20 15.20 15.20 0 15.20 14.13
12-10-10 15.19 15.19 15.19 0 15.19 14.12
12-10-09 15.19 15.19 15.19 0 15.19 14.12
12-10-08 15.20 15.20 15.20 0 15.20 14.13
12-10-05 15.20 15.20 15.20 0 15.20 14.13
12-10-04 15.21 15.21 15.21 0 15.21 14.14
Date Open High Low Vol Cls adjCls
12-10-03 15.21 15.21 15.21 0 15.21 14.14
12-10-02 15.19 15.19 15.19 0 15.19 14.12
12-10-01 15.18 15.18 15.18 0 15.18 14.11
12-09-28 15.18 15.18 15.18 0 15.18 14.11
12-09-27 15.17 15.17 15.17 0 15.17 14.07
12-09-26 15.15 15.15 15.15 0 15.15 14.05
12-09-25 15.13 15.13 15.13 0 15.13 14.03
12-09-24 15.12 15.12 15.12 0 15.12 14.02
12-09-21 15.11 15.11 15.11 0 15.11 14.01
Date Open High Low Vol Cls adjCls
12-09-20 15.11 15.11 15.11 0 15.11 14.01
12-09-19 15.08 15.08 15.08 0 15.08 13.99
12-09-18 15.05 15.05 15.05 0 15.05 13.96
12-09-17 15.03 15.03 15.03 0 15.03 13.94
12-09-14 15.03 15.03 15.03 0 15.03 13.94
12-09-13 15.08 15.08 15.08 0 15.08 13.99
12-09-12 15.08 15.08 15.08 0 15.08 13.99
12-09-11 15.09 15.09 15.09 0 15.09 14.00
12-09-10 15.10 15.10 15.10 0 15.10 14.00
Date Open High Low Vol Cls adjCls
12-09-07 15.10 15.10 15.10 0 15.10 14.00
12-09-06 15.11 15.11 15.11 0 15.11 14.01
12-09-05 15.12 15.12 15.12 0 15.12 14.02
12-09-04 15.12 15.12 15.12 0 15.12 14.02
12-08-31 15.12 15.12 15.12 0 15.12 14.02
12-08-30 15.12 15.12 15.12 0 15.12 13.99
12-08-29 15.11 15.11 15.11 0 15.11 13.98
12-08-28 15.11 15.11 15.11 0 15.11 13.98
12-08-27 15.10 15.10 15.10 0 15.10 13.98
Date Open High Low Vol Cls adjCls
12-08-24 15.09 15.09 15.09 0 15.09 13.97
12-08-23 15.09 15.09 15.09 0 15.09 13.97
12-08-22 15.07 15.07 15.07 0 15.07 13.95
12-08-21 15.05 15.05 15.05 0 15.05 13.93
12-08-20 15.06 15.06 15.06 0 15.06 13.94
12-08-17 15.06 15.06 15.06 0 15.06 13.94
12-08-16 15.06 15.06 15.06 0 15.06 13.94
12-08-15 15.06 15.06 15.06 0 15.06 13.94
12-08-14 15.08 15.08 15.08 0 15.08 13.96
Date Open High Low Vol Cls adjCls
12-08-13 15.10 15.10 15.10 0 15.10 13.98
12-08-10 15.10 15.10 15.10 0 15.10 13.98
12-08-09 15.09 15.09 15.09 0 15.09 13.97
12-08-08 15.10 15.10 15.10 0 15.10 13.98
12-08-07 15.10 15.10 15.10 0 15.10 13.98
12-08-06 15.11 15.11 15.11 0 15.11 13.98
12-08-03 15.11 15.11 15.11 0 15.11 13.98
12-08-02 15.13 15.13 15.13 0 15.13 14.00
12-08-01 15.12 15.12 15.12 0 15.12 13.99
Date Open High Low Vol Cls adjCls
12-07-31 15.12 15.12 15.12 0 15.12 13.99
12-07-30 15.12 15.12 15.12 0 15.12 13.96
12-07-27 15.12 15.12 15.12 0 15.12 13.96
12-07-26 15.15 15.15 15.15 0 15.15 13.99
12-07-25 15.15 15.15 15.15 0 15.15 13.99
12-07-24 15.14 15.14 15.14 0 15.14 13.98
12-07-23 15.13 15.13 15.13 0 15.13 13.97
12-07-20 15.10 15.10 15.10 0 15.10 13.94
12-07-19 15.08 15.08 15.08 0 15.08 13.93
Date Open High Low Vol Cls adjCls
12-07-18 15.08 15.08 15.08 0 15.08 13.93
12-07-17 15.07 15.07 15.07 0 15.07 13.92
12-07-16 15.07 15.07 15.07 0 15.07 13.92
12-07-13 15.05 15.05 15.05 0 15.05 13.90
12-07-12 15.04 15.04 15.04 0 15.04 13.89
12-07-11 15.01 15.01 15.01 0 15.01 13.86
12-07-10 14.99 14.99 14.99 0 14.99 13.84
12-07-09 14.97 14.97 14.97 0 14.97 13.82
12-07-06 14.94 14.94 14.94 0 14.94 13.80
Date Open High Low Vol Cls adjCls
12-07-05 14.93 14.93 14.93 0 14.93 13.79
12-07-03 14.92 14.92 14.92 0 14.92 13.78
12-07-02 14.92 14.92 14.92 0 14.92 13.78
12-06-29 14.92 14.92 14.92 0 14.92 13.78
12-06-28 14.92 14.92 14.92 0 14.92 13.75
12-06-27 14.91 14.91 14.91 0 14.91 13.74
12-06-26 14.91 14.91 14.91 0 14.91 13.74
12-06-25 14.92 14.92 14.92 0 14.92 13.75
12-06-22 14.92 14.92 14.92 0 14.92 13.75
Date Open High Low Vol Cls adjCls
12-06-21 14.92 14.92 14.92 0 14.92 13.75
12-06-20 14.91 14.91 14.91 0 14.91 13.74
12-06-19 14.92 14.92 14.92 0 14.92 13.75
12-06-18 14.92 14.92 14.92 0 14.92 13.75
12-06-15 14.92 14.92 14.92 0 14.92 13.75
12-06-14 14.91 14.91 14.91 0 14.91 13.74
12-06-13 14.91 14.91 14.91 0 14.91 13.74
12-06-12 14.90 14.90 14.90 0 14.90 13.73
12-06-11 14.90 14.90 14.90 0 14.90 13.73
Date Open High Low Vol Cls adjCls
12-06-08 14.90 14.90 14.90 0 14.90 13.73
12-06-07 14.90 14.90 14.90 0 14.90 13.73
12-06-06 14.93 14.93 14.93 0 14.93 13.76
12-06-05 14.95 14.95 14.95 0 14.95 13.77
12-06-04 14.97 14.97 14.97 0 14.97 13.79
12-06-01 14.97 14.97 14.97 0 14.97 13.79
12-05-31 14.95 14.95 14.95 0 14.95 13.77
12-05-30 14.94 14.94 14.94 0 14.94 13.73
12-05-29 14.92 14.92 14.92 0 14.92 13.72
Date Open High Low Vol Cls adjCls
12-05-25 14.92 14.92 14.92 0 14.92 13.72
12-05-24 14.92 14.92 14.92 0 14.92 13.72
12-05-23 14.92 14.92 14.92 0 14.92 13.72
12-05-22 14.92 14.92 14.92 0 14.92 13.72
12-05-21 14.94 14.94 14.94 0 14.94 13.73
12-05-18 14.94 14.94 14.94 0 14.94 13.73
12-05-17 14.94 14.94 14.94 0 14.94 13.73
12-05-16 14.92 14.92 14.92 0 14.92 13.72
12-05-15 14.95 14.95 14.95 0 14.95 13.74
Date Open High Low Vol Cls adjCls
12-05-14 14.96 14.96 14.96 0 14.96 13.75
12-05-11 14.94 14.94 14.94 0 14.94 13.73
12-05-10 14.94 14.94 14.94 0 14.94 13.73
12-05-09 14.94 14.94 14.94 0 14.94 13.73
12-05-08 14.92 14.92 14.92 0 14.92 13.72
12-05-07 14.89 14.89 14.89 0 14.89 13.69
12-05-04 14.88 14.88 14.88 0 14.88 13.68
12-05-03 14.85 14.85 14.85 0 14.85 13.65
12-05-02 14.84 14.84 14.84 0 14.84 13.64
Date Open High Low Vol Cls adjCls
12-05-01 14.82 14.82 14.82 0 14.82 13.62
12-04-30 14.81 14.81 14.81 0 14.81 13.61
12-04-27 14.81 14.81 14.81 0 14.81 13.58
12-04-26 14.80 14.80 14.80 0 14.80 13.57
12-04-25 14.81 14.81 14.81 0 14.81 13.58
12-04-24 14.81 14.81 14.81 0 14.81 13.58
12-04-23 14.81 14.81 14.81 0 14.81 13.58
12-04-20 14.79 14.79 14.79 0 14.79 13.56
12-04-19 14.79 14.79 14.79 0 14.79 13.56
Date Open High Low Vol Cls adjCls
12-04-18 14.77 14.77 14.77 0 14.77 13.55
12-04-17 14.76 14.76 14.76 0 14.76 13.54
12-04-16 14.75 14.75 14.75 0 14.75 13.53
12-04-13 14.75 14.75 14.75 0 14.75 13.53
12-04-12 14.74 14.74 14.74 0 14.74 13.52
12-04-11 14.75 14.75 14.75 0 14.75 13.53
12-04-10 14.76 14.76 14.76 0 14.76 13.54
12-04-09 14.74 14.74 14.74 0 14.74 13.52
12-04-05 14.68 14.68 14.68 0 14.68 13.46
Date Open High Low Vol Cls adjCls
12-04-04 14.66 14.66 14.66 0 14.66 13.44
12-04-03 14.66 14.66 14.66 0 14.66 13.44
12-04-02 14.67 14.67 14.67 0 14.67 13.45
12-03-30 14.67 14.67 14.67 0 14.67 13.45
12-03-29 14.67 14.67 14.67 0 14.67 13.42
12-03-28 14.67 14.67 14.67 0 14.67 13.42
12-03-27 14.67 14.67 14.67 0 14.67 13.42
12-03-26 14.65 14.65 14.65 0 14.65 13.40
12-03-23 14.65 14.65 14.65 0 14.65 13.40
Date Open High Low Vol Cls adjCls
12-03-22 14.63 14.63 14.63 0 14.63 13.38
12-03-21 14.61 14.61 14.61 0 14.61 13.37
12-03-20 14.61 14.61 14.61 0 14.61 13.37
12-03-19 14.62 14.62 14.62 0 14.62 13.37
12-03-16 14.63 14.63 14.63 0 14.63 13.38
12-03-15 14.65 14.65 14.65 0 14.65 13.40
12-03-14 14.67 14.67 14.67 0 14.67 13.42
12-03-13 14.72 14.72 14.72 0 14.72 13.47
12-03-12 14.73 14.73 14.73 0 14.73 13.48
Date Open High Low Vol Cls adjCls
12-03-09 14.72 14.72 14.72 0 14.72 13.47
12-03-08 14.71 14.71 14.71 0 14.71 13.46
12-03-07 14.71 14.71 14.71 0 14.71 13.46
12-03-06 14.72 14.72 14.72 0 14.72 13.47
12-03-05 14.73 14.73 14.73 0 14.73 13.48
12-03-02 14.74 14.74 14.74 0 14.74 13.48
12-03-01 14.74 14.74 14.74 0 14.74 13.48
12-02-29 14.75 14.75 14.75 0 14.75 13.49
12-02-28 14.76 14.76 14.76 0 14.76 13.47
Date Open High Low Vol Cls adjCls
12-02-27 14.74 14.74 14.74 0 14.74 13.45
12-02-24 14.73 14.73 14.73 0 14.73 13.44
12-02-23 14.72 14.72 14.72 0 14.72 13.43
12-02-22 14.72 14.72 14.72 0 14.72 13.43
12-02-21 14.72 14.72 14.72 0 14.72 13.43
12-02-17 14.73 14.73 14.73 0 14.73 13.44
12-02-16 14.75 14.75 14.75 0 14.75 13.46
12-02-15 14.75 14.75 14.75 0 14.75 13.46
12-02-14 14.74 14.74 14.74 0 14.74 13.45
Date Open High Low Vol Cls adjCls
12-02-13 14.72 14.72 14.72 0 14.72 13.43
12-02-10 14.72 14.72 14.72 0 14.72 13.43
12-02-09 14.70 14.70 14.70 0 14.70 13.41
12-02-08 14.71 14.71 14.71 0 14.71 13.42
12-02-07 14.71 14.71 14.71 0 14.71 13.42
12-02-06 14.72 14.72 14.72 0 14.72 13.43
12-02-03 14.72 14.72 14.72 0 14.72 13.43
12-02-02 14.76 14.76 14.76 0 14.76 13.47
12-02-01 14.75 14.75 14.75 0 14.75 13.46
Date Open High Low Vol Cls adjCls
12-01-31 14.75 14.75 14.75 0 14.75 13.46
12-01-30 14.73 14.73 14.73 0 14.73 13.40
12-01-27 14.68 14.68 14.68 0 14.68 13.35
12-01-26 14.64 14.64 14.64 0 14.64 13.32
12-01-25 14.61 14.61 14.61 0 14.61 13.29
12-01-24 14.57 14.57 14.57 0 14.57 13.25
12-01-23 14.57 14.57 14.57 0 14.57 13.25
12-01-20 14.59 14.59 14.59 0 14.59 13.27
12-01-19 14.63 14.63 14.63 0 14.63 13.31
Date Open High Low Vol Cls adjCls
12-01-18 14.66 14.66 14.66 0 14.66 13.34
12-01-17 14.65 14.65 14.65 0 14.65 13.33
12-01-13 14.62 14.62 14.62 0 14.62 13.30
12-01-12 14.56 14.56 14.56 0 14.56 13.25
12-01-11 14.53 14.53 14.53 0 14.53 13.22
12-01-10 14.47 14.47 14.47 0 14.47 13.16
12-01-09 14.43 14.43 14.43 0 14.43 13.13
12-01-06 14.40 14.40 14.40 0 14.40 13.10
12-01-05 14.36 14.36 14.36 0 14.36 13.06
Date Open High Low Vol Cls adjCls
12-01-04 14.33 14.33 14.33 0 14.33 13.04
12-01-03 14.30 14.30 14.30 0 14.30 13.01
11-12-30 14.30 14.30 14.30 0 14.30 13.01
11-12-29 14.29 14.29 14.29 0 14.29 12.96
11-12-28 14.28 14.28 14.28 0 14.28 12.95
11-12-27 14.24 14.24 14.24 0 14.24 12.91
11-12-23 14.24 14.24 14.24 0 14.24 12.91
11-12-22 14.24 14.24 14.24 0 14.24 12.91
11-12-21 14.23 14.23 14.23 0 14.23 12.90
Date Open High Low Vol Cls adjCls
11-12-20 14.23 14.23 14.23 0 14.23 12.90
11-12-19 14.22 14.22 14.22 0 14.22 12.89
11-12-16 14.22 14.22 14.22 0 14.22 12.89
11-12-15 14.21 14.21 14.21 0 14.21 12.89
11-12-14 14.19 14.19 14.19 0 14.19 12.87
11-12-13 14.17 14.17 14.17 0 14.17 12.85
11-12-12 14.17 14.17 14.17 0 14.17 12.85
11-12-09 14.16 14.16 14.16 0 14.16 12.84
11-12-08 14.16 14.16 14.16 0 14.16 12.84
Date Open High Low Vol Cls adjCls
11-12-07 14.15 14.15 14.15 0 14.15 12.83
11-12-06 14.11 14.11 14.11 0 14.11 12.79
11-12-05 14.07 14.07 14.07 0 14.07 12.76
11-12-02 14.06 14.06 14.06 0 14.06 12.75
11-12-01 14.04 14.04 14.04 0 14.04 12.73
11-11-30 14.03 14.03 14.03 0 14.03 12.72
11-11-29 14.04 14.04 14.04 0 14.04 12.69
11-11-28 14.04 14.04 14.04 0 14.04 12.69
11-11-25 14.06 14.06 14.06 0 14.06 12.71
Date Open High Low Vol Cls adjCls
11-11-23 14.06 14.06 14.06 0 14.06 12.71
11-11-22 14.06 14.06 14.06 0 14.06 12.71
11-11-21 14.06 14.06 14.06 0 14.06 12.71
11-11-18 14.04 14.04 14.04 0 14.04 12.69
11-11-17 14.03 14.03 14.03 0 14.03 12.67
11-11-16 14.03 14.03 14.03 0 14.03 12.67
11-11-15 14.03 14.03 14.03 0 14.03 12.67
11-11-14 14.04 14.04 14.04 0 14.04 12.68
11-11-11 14.06 14.06 14.06 0 14.06 12.70
Date Open High Low Vol Cls adjCls
11-11-10 14.06 14.06 14.06 0 14.06 12.70
11-11-09 14.07 14.07 14.07 0 14.07 12.70
11-11-08 14.03 14.03 14.03 0 14.03 12.67
11-11-07 14.05 14.05 14.05 0 14.05 12.69
11-11-04 14.05 14.05 14.05 0 14.05 12.69
11-11-03 14.05 14.05 14.05 0 14.05 12.69
11-11-02 14.07 14.07 14.07 0 14.07 12.70
11-11-01 14.07 14.07 14.07 0 14.07 12.70
11-10-31 14.00 14.00 14.00 0 14.00 12.64
Date Open High Low Vol Cls adjCls
11-10-28 13.96 13.96 13.96 0 13.96 12.57
11-10-27 13.97 13.97 13.97 0 13.97 12.58
11-10-26 14.01 14.01 14.01 0 14.01 12.61
11-10-25 13.99 13.99 13.99 0 13.99 12.59
11-10-24 13.98 13.98 13.98 0 13.98 12.58
11-10-21 13.98 13.98 13.98 0 13.98 12.58
11-10-20 13.98 13.98 13.98 0 13.98 12.58
11-10-19 13.98 13.98 13.98 0 13.98 12.58
11-10-18 13.97 13.97 13.97 0 13.97 12.58
Date Open High Low Vol Cls adjCls
11-10-17 13.93 13.93 13.93 0 13.93 12.54
11-10-14 13.91 13.91 13.91 0 13.91 12.52
11-10-13 13.93 13.93 13.93 0 13.93 12.54
11-10-12 13.91 13.91 13.91 0 13.91 12.52
11-10-11 13.92 13.92 13.92 0 13.92 12.53
11-10-10 13.92 13.92 13.92 0 13.92 12.53
11-10-07 13.93 13.93 13.93 0 13.93 12.54
11-10-06 13.95 13.95 13.95 0 13.95 12.56
11-10-05 13.99 13.99 13.99 0 13.99 12.59
Date Open High Low Vol Cls adjCls
11-10-04 14.07 14.07 14.07 0 14.07 12.67
11-10-03 14.07 14.07 14.07 0 14.07 12.67
11-09-30 14.07 14.07 14.07 0 14.07 12.67
11-09-29 14.07 14.07 14.07 0 14.07 12.63
11-09-28 14.07 14.07 14.07 0 14.07 12.63
11-09-27 14.10 14.10 14.10 0 14.10 12.66
11-09-26 14.14 14.14 14.14 0 14.14 12.69
11-09-23 14.15 14.15 14.15 0 14.15 12.70
11-09-22 14.15 14.15 14.15 0 14.15 12.70
Date Open High Low Vol Cls adjCls
11-09-21 14.04 14.04 14.04 0 14.04 12.60
11-09-20 14.01 14.01 14.01 0 14.01 12.57
11-09-19 14.00 14.00 14.00 0 14.00 12.57
11-09-16 13.99 13.99 13.99 0 13.99 12.56
11-09-15 13.99 13.99 13.99 0 13.99 12.56
11-09-14 13.99 13.99 13.99 0 13.99 12.56
11-09-13 13.99 13.99 13.99 0 13.99 12.56
11-09-12 13.99 13.99 13.99 0 13.99 12.56
11-09-09 13.99 13.99 13.99 0 13.99 12.56
Date Open High Low Vol Cls adjCls
11-09-08 13.97 13.97 13.97 0 13.97 12.54
11-09-07 13.96 13.96 13.96 0 13.96 12.53
11-09-06 13.96 13.96 13.96 0 13.96 12.53
11-09-02 13.91 13.91 13.91 0 13.91 12.48
11-09-01 13.87 13.87 13.87 0 13.87 12.45
11-08-31 13.86 13.86 13.86 0 13.86 12.44
11-08-30 13.86 13.86 13.86 0 13.86 12.40
11-08-29 13.86 13.86 13.86 0 13.86 12.40
11-08-26 13.86 13.86 13.86 0 13.86 12.40
Date Open High Low Vol Cls adjCls
11-08-25 13.86 13.86 13.86 0 13.86 12.40
11-08-24 13.86 13.86 13.86 0 13.86 12.40
11-08-23 13.91 13.91 13.91 0 13.91 12.44
11-08-22 13.92 13.92 13.92 0 13.92 12.45
11-08-19 13.93 13.93 13.93 0 13.93 12.46
11-08-18 13.93 13.93 13.93 0 13.93 12.46
11-08-17 13.89 13.89 13.89 0 13.89 12.43
11-08-16 13.88 13.88 13.88 0 13.88 12.42
11-08-15 13.88 13.88 13.88 0 13.88 12.42
Date Open High Low Vol Cls adjCls
11-08-12 13.88 13.88 13.88 0 13.88 12.42
11-08-11 13.89 13.89 13.89 0 13.89 12.43
11-08-10 13.94 13.94 13.94 0 13.94 12.47
11-08-09 13.95 13.95 13.95 0 13.95 12.48
11-08-08 13.96 13.96 13.96 0 13.96 12.49
11-08-05 13.98 13.98 13.98 0 13.98 12.51
11-08-04 13.98 13.98 13.98 0 13.98 12.51
11-08-03 13.91 13.91 13.91 0 13.91 12.44
11-08-02 13.84 13.84 13.84 0 13.84 12.38
Date Open High Low Vol Cls adjCls
11-08-01 13.78 13.78 13.78 0 13.78 12.33
11-07-29 13.75 13.75 13.75 0 13.75 12.30
11-07-28 13.73 13.73 13.73 0 13.73 12.24
11-07-27 13.73 13.73 13.73 0 13.73 12.24
11-07-26 13.74 13.74 13.74 0 13.74 12.25
11-07-25 13.72 13.72 13.72 0 13.72 12.23
11-07-22 13.73 13.73 13.73 0 13.73 12.24
11-07-21 13.72 13.72 13.72 0 13.72 12.23
11-07-20 13.71 13.71 13.71 0 13.71 12.22
Date Open High Low Vol Cls adjCls
11-07-19 13.70 13.70 13.70 0 13.70 12.21
11-07-18 13.69 13.69 13.69 0 13.69 12.21
11-07-15 13.69 13.69 13.69 0 13.69 12.21
11-07-14 13.69 13.69 13.69 0 13.69 12.21
11-07-13 13.69 13.69 13.69 0 13.69 12.21
11-07-12 13.68 13.68 13.68 0 13.68 12.20
11-07-11 13.64 13.64 13.64 0 13.64 12.16
11-07-08 13.61 13.61 13.61 0 13.61 12.13
11-07-07 13.59 13.59 13.59 0 13.59 12.12
Date Open High Low Vol Cls adjCls
11-07-06 13.60 13.60 13.60 0 13.60 12.13
11-07-05 13.60 13.60 13.60 0 13.60 12.13
11-07-01 13.59 13.59 13.59 0 13.59 12.12
11-06-30 13.60 13.60 13.60 0 13.60 12.13
11-06-29 13.62 13.62 13.62 0 13.62 12.10
11-06-28 13.64 13.64 13.64 0 13.64 12.12
11-06-27 13.67 13.67 13.67 0 13.67 12.14
11-06-24 13.67 13.67 13.67 0 13.67 12.14
11-06-23 13.67 13.67 13.67 0 13.67 12.14
Date Open High Low Vol Cls adjCls
11-06-22 13.64 13.64 13.64 0 13.64 12.12
11-06-21 13.64 13.64 13.64 0 13.64 12.12
11-06-20 13.64 13.64 13.64 0 13.64 12.12
11-06-17 13.64 13.64 13.64 0 13.64 12.12
11-06-16 13.64 13.64 13.64 0 13.64 12.12
11-06-15 13.61 13.61 13.61 0 13.61 12.09
11-06-14 13.59 13.59 13.59 0 13.59 12.07
11-06-13 13.61 13.61 13.61 0 13.61 12.09
11-06-10 13.60 13.60 13.60 0 13.60 12.08
Date Open High Low Vol Cls adjCls
11-06-09 13.60 13.60 13.60 0 13.60 12.08
11-06-08 13.59 13.59 13.59 0 13.59 12.07
11-06-07 13.58 13.58 13.58 0 13.58 12.06
11-06-06 13.58 13.58 13.58 0 13.58 12.06
11-06-03 13.59 13.59 13.59 0 13.59 12.07
11-06-02 13.58 13.58 13.58 0 13.58 12.06
11-06-01 13.57 13.57 13.57 0 13.57 12.05
11-05-31 13.53 13.53 13.53 0 13.53 12.02
11-05-27 13.53 13.53 13.53 0 13.53 11.98
Date Open High Low Vol Cls adjCls
11-05-26 13.53 13.53 13.53 0 13.53 11.98
11-05-25 13.53 13.53 13.53 0 13.53 11.98
11-05-24 13.53 13.53 13.53 0 13.53 11.98
11-05-23 13.53 13.53 13.53 0 13.53 11.98
11-05-20 13.53 13.53 13.53 0 13.53 11.98
11-05-19 13.52 13.52 13.52 0 13.52 11.97
11-05-18 13.53 13.53 13.53 0 13.53 11.98
11-05-17 13.52 13.52 13.52 0 13.52 11.97
11-05-16 13.49 13.49 13.49 0 13.49 11.94
Date Open High Low Vol Cls adjCls
11-05-13 13.47 13.47 13.47 0 13.47 11.93
11-05-12 13.45 13.45 13.45 0 13.45 11.91
11-05-11 13.41 13.41 13.41 0 13.41 11.87
11-05-10 13.38 13.38 13.38 0 13.38 11.85
11-05-09 13.37 13.37 13.37 0 13.37 11.84
11-05-06 13.38 13.38 13.38 0 13.38 11.85
11-05-05 13.38 13.38 13.38 0 13.38 11.85
11-05-04 13.33 13.33 13.33 0 13.33 11.80
11-05-03 13.29 13.29 13.29 0 13.29 11.77
Date Open High Low Vol Cls adjCls
11-05-02 13.27 13.27 13.27 0 13.27 11.75
11-04-29 13.27 13.27 13.27 0 13.27 11.75
11-04-28 13.27 13.27 13.27 0 13.27 11.71
11-04-27 13.24 13.24 13.24 0 13.24 11.68
11-04-26 13.23 13.23 13.23 0 13.23 11.67
11-04-25 13.20 13.20 13.20 0 13.20 11.64
11-04-21 13.19 13.19 13.19 0 13.19 11.64
11-04-20 13.17 13.17 13.17 0 13.17 11.62
11-04-19 13.15 13.15 13.15 0 13.15 11.60
Date Open High Low Vol Cls adjCls
11-04-18 13.14 13.14 13.14 0 13.14 11.59
11-04-15 13.13 13.13 13.13 0 13.13 11.58
11-04-14 13.12 13.12 13.12 0 13.12 11.57
11-04-13 13.11 13.11 13.11 0 13.11 11.56
11-04-12 13.10 13.10 13.10 0 13.10 11.56
11-04-11 13.09 13.09 13.09 0 13.09 11.55
11-04-08 13.09 13.09 13.09 0 13.09 11.55
11-04-07 13.10 13.10 13.10 0 13.10 11.56
11-04-06 13.10 13.10 13.10 0 13.10 11.56
Date Open High Low Vol Cls adjCls
11-04-05 13.13 13.13 13.13 0 13.13 11.58
11-04-04 13.13 13.13 13.13 0 13.13 11.58
11-04-01 13.13 13.13 13.13 0 13.13 11.58
11-03-31 13.13 13.13 13.13 0 13.13 11.58
11-03-30 13.14 13.14 13.14 0 13.14 11.55
11-03-29 13.16 13.16 13.16 0 13.16 11.57
11-03-28 13.19 13.19 13.19 0 13.19 11.59
11-03-25 13.20 13.20 13.20 0 13.20 11.60
11-03-24 13.20 13.20 13.20 0 13.20 11.60
Date Open High Low Vol Cls adjCls
11-03-23 13.22 13.22 13.22 0 13.22 11.62
11-03-22 13.22 13.22 13.22 0 13.22 11.62
11-03-21 13.23 13.23 13.23 0 13.23 11.63
11-03-18 13.25 13.25 13.25 0 13.25 11.65
11-03-17 13.25 13.25 13.25 0 13.25 11.65
11-03-16 13.26 13.26 13.26 0 13.26 11.66
11-03-15 13.24 13.24 13.24 0 13.24 11.64
11-03-14 13.20 13.20 13.20 0 13.20 11.60
11-03-11 13.19 13.19 13.19 0 13.19 11.59
Date Open High Low Vol Cls adjCls
11-03-10 13.19 13.19 13.19 0 13.19 11.59
11-03-09 13.19 13.19 13.19 0 13.19 11.59
11-03-08 13.19 13.19 13.19 0 13.19 11.59
11-03-07 13.20 13.20 13.20 0 13.20 11.60
11-03-04 13.20 13.20 13.20 0 13.20 11.60
11-03-03 13.20 13.20 13.20 0 13.20 11.60
11-03-02 13.22 13.22 13.22 0 13.22 11.62
11-03-01 13.22 13.22 13.22 0 13.22 11.62
11-02-28 13.22 13.22 13.22 0 13.22 11.62
Date Open High Low Vol Cls adjCls
11-02-25 13.22 13.22 13.22 0 13.22 11.58
11-02-24 13.21 13.21 13.21 0 13.21 11.57
11-02-23 13.19 13.19 13.19 0 13.19 11.55
11-02-22 13.17 13.17 13.17 0 13.17 11.53
11-02-18 13.14 13.14 13.14 0 13.14 11.51
11-02-17 13.13 13.13 13.13 0 13.13 11.50
11-02-16 13.10 13.10 13.10 0 13.10 11.47
11-02-15 13.06 13.06 13.06 0 13.06 11.44
11-02-14 13.03 13.03 13.03 0 13.03 11.41
Date Open High Low Vol Cls adjCls
11-02-11 13.03 13.03 13.03 0 13.03 11.41
11-02-10 13.00 13.00 13.00 0 13.00 11.39
11-02-09 12.99 12.99 12.99 0 12.99 11.38
11-02-08 12.98 12.98 12.98 0 12.98 11.37
11-02-07 12.99 12.99 12.99 0 12.99 11.38
11-02-04 13.00 13.00 13.00 0 13.00 11.39
11-02-03 13.04 13.04 13.04 0 13.04 11.42
11-02-02 13.05 13.05 13.05 0 13.05 11.43
11-02-01 13.06 13.06 13.06 0 13.06 11.44
Date Open High Low Vol Cls adjCls
11-01-31 13.06 13.06 13.06 0 13.06 11.44
11-01-28 13.06 13.06 13.06 0 13.06 11.40
11-01-27 13.05 13.05 13.05 0 13.05 11.39
11-01-26 13.02 13.02 13.02 0 13.02 11.36
11-01-25 13.04 13.04 13.04 0 13.04 11.38
11-01-24 13.00 13.00 13.00 0 13.00 11.34
11-01-21 12.98 12.98 12.98 0 12.98 11.33
11-01-20 12.95 12.95 12.95 0 12.95 11.30
11-01-19 12.92 12.92 12.92 0 12.92 11.27
Date Open High Low Vol Cls adjCls
11-01-18 12.90 12.90 12.90 0 12.90 11.26
11-01-14 12.92 12.92 12.92 0 12.92 11.27
11-01-13 13.01 13.01 13.01 0 13.01 11.35
11-01-12 13.10 13.10 13.10 0 13.10 11.43
11-01-11 13.18 13.18 13.18 0 13.18 11.50
11-01-10 13.22 13.22 13.22 0 13.22 11.54
11-01-07 13.25 13.25 13.25 0 13.25 11.56
11-01-06 13.25 13.25 13.25 0 13.25 11.56
11-01-05 13.29 13.29 13.29 0 13.29 11.60
Date Open High Low Vol Cls adjCls
11-01-04 13.31 13.31 13.31 0 13.31 11.61
11-01-03 13.31 13.31 13.31 0 13.31 11.61
10-12-31 13.30 13.30 13.30 0 13.30 11.61
10-12-30 13.30 13.30 13.30 0 13.30 11.56
10-12-29 13.30 13.30 13.30 0 13.30 11.56
10-12-28 13.30 13.30 13.30 0 13.30 11.56
10-12-27 13.31 13.31 13.31 0 13.31 11.57
10-12-23 13.31 13.31 13.31 0 13.31 11.57
10-12-22 13.31 13.31 13.31 0 13.31 11.57
Date Open High Low Vol Cls adjCls
10-12-21 13.31 13.31 13.31 0 13.31 11.57
10-12-20 13.30 13.30 13.30 0 13.30 11.56
10-12-17 13.29 13.29 13.29 0 13.29 11.56
10-12-16 13.20 13.20 13.20 0 13.20 11.48
10-12-15 13.17 13.17 13.17 0 13.17 11.45
10-12-14 13.18 13.18 13.18 0 13.18 11.46
10-12-13 13.34 13.34 13.34 0 13.34 11.60
10-12-10 13.42 13.42 13.42 0 13.42 11.67
10-12-09 13.44 13.44 13.44 0 13.44 11.69
Date Open High Low Vol Cls adjCls
10-12-08 13.43 13.43 13.43 0 13.43 11.68
10-12-07 13.57 13.57 13.57 0 13.57 11.80
10-12-06 13.64 13.64 13.64 0 13.64 11.86
10-12-03 13.64 13.64 13.64 0 13.64 11.86
10-12-02 13.64 13.64 13.64 0 13.64 11.86
10-12-01 13.65 13.65 13.65 0 13.65 11.87
10-11-30 13.66 13.66 13.66 0 13.66 11.88
10-11-29 13.62 13.62 13.62 0 13.62 11.80
10-11-26 13.62 13.62 13.62 0 13.62 11.80
Date Open High Low Vol Cls adjCls
10-11-24 13.62 13.62 13.62 0 13.62 11.80
10-11-23 13.62 13.62 13.62 0 13.62 11.80
10-11-22 13.58 13.58 13.58 0 13.58 11.77
10-11-19 13.54 13.54 13.54 0 13.54 11.73
10-11-18 13.53 13.53 13.53 0 13.53 11.71
10-11-17 13.53 13.53 13.53 0 13.53 11.71
10-11-16 13.70 13.70 13.70 0 13.70 11.85
10-11-15 13.87 13.87 13.87 0 13.87 12.00
10-11-12 13.99 13.99 13.99 0 13.99 12.10
Date Open High Low Vol Cls adjCls
10-11-11 14.03 14.03 14.03 0 14.03 12.14
10-11-10 14.03 14.03 14.03 0 14.03 12.14
10-11-09 14.07 14.07 14.07 0 14.07 12.17
10-11-08 14.13 14.13 14.13 0 14.13 12.22
10-11-05 14.15 14.15 14.15 0 14.15 12.24
10-11-04 14.16 14.16 14.16 0 14.16 12.25
10-11-03 14.16 14.16 14.16 0 14.16 12.25
10-11-02 14.18 14.18 14.18 0 14.18 12.27
10-11-01 14.18 14.18 14.18 0 14.18 12.27
Date Open High Low Vol Cls adjCls
10-10-29 14.18 14.18 14.18 0 14.18 12.27
10-10-28 14.18 14.18 14.18 0 14.18 12.23
10-10-27 14.19 14.19 14.19 0 14.19 12.24
10-10-26 14.22 14.22 14.22 0 14.22 12.27
10-10-25 14.26 14.26 14.26 0 14.26 12.30
10-10-22 14.26 14.26 14.26 0 14.26 12.30
10-10-21 14.26 14.26 14.26 0 14.26 12.30
10-10-20 14.26 14.26 14.26 0 14.26 12.30
10-10-19 14.26 14.26 14.26 0 14.26 12.30
Date Open High Low Vol Cls adjCls
10-10-18 14.26 14.26 14.26 0 14.26 12.30
10-10-15 14.25 14.25 14.25 0 14.25 12.29
10-10-14 14.28 14.28 14.28 0 14.28 12.32
10-10-13 14.28 14.28 14.28 0 14.28 12.32
10-10-12 14.28 14.28 14.28 0 14.28 12.32
10-10-11 14.28 14.28 14.28 0 14.28 12.32
10-10-08 14.28 14.28 14.28 0 14.28 12.32
10-10-07 14.26 14.26 14.26 0 14.26 12.30
10-10-06 14.24 14.24 14.24 0 14.24 12.28
Date Open High Low Vol Cls adjCls
10-10-05 14.21 14.21 14.21 0 14.21 12.26
10-10-04 14.21 14.21 14.21 0 14.21 12.26
10-10-01 14.22 14.22 14.22 0 14.22 12.27
10-09-30 14.23 14.23 14.23 0 14.23 12.27
10-09-29 14.24 14.24 14.24 0 14.24 12.25
10-09-28 14.25 14.25 14.25 0 14.25 12.26
10-09-27 14.24 14.24 14.24 0 14.24 12.25
10-09-24 14.24 14.24 14.24 0 14.24 12.25
10-09-23 14.24 14.24 14.24 0 14.24 12.25
Date Open High Low Vol Cls adjCls
10-09-22 14.23 14.23 14.23 0 14.23 12.24
10-09-21 14.20 14.20 14.20 0 14.20 12.21
10-09-20 14.19 14.19 14.19 0 14.19 12.21
10-09-17 14.19 14.19 14.19 0 14.19 12.21
10-09-16 14.19 14.19 14.19 0 14.19 12.21
10-09-15 14.20 14.20 14.20 0 14.20 12.21
10-09-14 14.19 14.19 14.19 0 14.19 12.21
10-09-13 14.19 14.19 14.19 0 14.19 12.21
10-09-10 14.19 14.19 14.19 0 14.19 12.21
Date Open High Low Vol Cls adjCls
10-09-09 14.19 14.19 14.19 0 14.19 12.21
10-09-08 14.21 14.21 14.21 0 14.21 12.22
10-09-07 14.22 14.22 14.22 0 14.22 12.23
10-09-03 14.22 14.22 14.22 0 14.22 12.23
10-09-02 14.25 14.25 14.25 0 14.25 12.26
10-09-01 14.24 14.24 14.24 0 14.24 12.25
10-08-31 14.26 14.26 14.26 0 14.26 12.27
10-08-30 14.24 14.24 14.24 0 14.24 12.21
10-08-27 14.24 14.24 14.24 0 14.24 12.21
Date Open High Low Vol Cls adjCls
10-08-26 14.26 14.26 14.26 0 14.26 12.23
10-08-25 14.25 14.25 14.25 0 14.25 12.22
10-08-24 14.22 14.22 14.22 0 14.22 12.19
10-08-23 14.18 14.18 14.18 0 14.18 12.16
10-08-20 14.17 14.17 14.17 0 14.17 12.15
10-08-19 14.14 14.14 14.14 0 14.14 12.13
10-08-18 14.13 14.13 14.13 0 14.13 12.12
10-08-17 14.11 14.11 14.11 0 14.11 12.10
10-08-16 14.09 14.09 14.09 0 14.09 12.08
Date Open High Low Vol Cls adjCls
10-08-13 14.07 14.07 14.07 0 14.07 12.07
10-08-12 14.05 14.05 14.05 0 14.05 12.05
10-08-11 14.03 14.03 14.03 0 14.03 12.03
10-08-10 13.99 13.99 13.99 0 13.99 12.00
10-08-09 13.97 13.97 13.97 0 13.97 11.98
10-08-06 13.97 13.97 13.97 0 13.97 11.98
10-08-05 13.96 13.96 13.96 0 13.96 11.97
10-08-04 13.93 13.93 13.93 0 13.93 11.95
10-08-03 13.92 13.92 13.92 0 13.92 11.94
Date Open High Low Vol Cls adjCls
10-08-02 13.91 13.91 13.91 0 13.91 11.93
10-07-30 13.91 13.91 13.91 0 13.91 11.93
10-07-29 13.91 13.91 13.91 0 13.91 11.89
10-07-28 13.91 13.91 13.91 0 13.91 11.89
10-07-27 13.90 13.90 13.90 0 13.90 11.88
10-07-26 13.90 13.90 13.90 0 13.90 11.88
10-07-23 13.90 13.90 13.90 0 13.90 11.88
10-07-22 13.90 13.90 13.90 0 13.90 11.88
10-07-21 13.90 13.90 13.90 0 13.90 11.88
Date Open High Low Vol Cls adjCls
10-07-20 13.89 13.89 13.89 0 13.89 11.87
10-07-19 13.88 13.88 13.88 0 13.88 11.86
10-07-16 13.87 13.87 13.87 0 13.87 11.86
10-07-15 13.86 13.86 13.86 0 13.86 11.85
10-07-14 13.85 13.85 13.85 0 13.85 11.84
10-07-13 13.85 13.85 13.85 0 13.85 11.84
10-07-12 13.84 13.84 13.84 0 13.84 11.83
10-07-09 13.83 13.83 13.83 0 13.83 11.82
10-07-08 13.83 13.83 13.83 0 13.83 11.82
Date Open High Low Vol Cls adjCls
10-07-07 13.83 13.83 13.83 0 13.83 11.82
10-07-06 13.81 13.81 13.81 0 13.81 11.80
10-07-02 13.81 13.81 13.81 0 13.81 11.80
10-07-01 13.81 13.81 13.81 0 13.81 11.80
10-06-30 13.79 13.79 13.79 0 13.79 11.79
10-06-29 13.78 13.78 13.78 0 13.78 11.74
10-06-28 13.78 13.78 13.78 0 13.78 11.74
10-06-25 13.77 13.77 13.77 0 13.77 11.73
10-06-24 13.77 13.77 13.77 0 13.77 11.73
Date Open High Low Vol Cls adjCls
10-06-23 13.77 13.77 13.77 0 13.77 11.73
10-06-22 13.75 13.75 13.75 0 13.75 11.71
10-06-21 13.75 13.75 13.75 0 13.75 11.71
10-06-18 13.75 13.75 13.75 0 13.75 11.71
10-06-17 13.76 13.76 13.76 0 13.76 11.72
10-06-16 13.76 13.76 13.76 0 13.76 11.72
10-06-15 13.75 13.75 13.75 0 13.75 11.71
10-06-14 13.77 13.77 13.77 0 13.77 11.73
10-06-11 13.80 13.80 13.80 0 13.80 11.75
Date Open High Low Vol Cls adjCls
10-06-10 13.80 13.80 13.80 0 13.80 11.75
10-06-09 13.83 13.83 13.83 0 13.83 11.78
10-06-08 13.83 13.83 13.83 0 13.83 11.78
10-06-07 13.83 13.83 13.83 0 13.83 11.78
10-06-04 13.83 13.83 13.83 0 13.83 11.78
10-06-03 13.82 13.82 13.82 0 13.82 11.77
10-06-02 13.83 13.83 13.83 0 13.83 11.78
10-06-01 13.83 13.83 13.83 0 13.83 11.78
10-05-28 13.83 13.83 13.83 0 13.83 11.78
Date Open High Low Vol Cls adjCls
10-05-27 13.83 13.83 13.83 0 13.83 11.74
10-05-26 13.85 13.85 13.85 0 13.85 11.76
10-05-25 13.86 13.86 13.86 0 13.86 11.76
10-05-24 13.83 13.83 13.83 0 13.83 11.74
10-05-21 13.83 13.83 13.83 0 13.83 11.74
10-05-20 13.82 13.82 13.82 0 13.82 11.73
10-05-19 13.80 13.80 13.80 0 13.80 11.71
10-05-18 13.79 13.79 13.79 0 13.79 11.70
10-05-17 13.78 13.78 13.78 0 13.78 11.70
Date Open High Low Vol Cls adjCls
10-05-14 13.78 13.78 13.78 0 13.78 11.70
10-05-13 13.77 13.77 13.77 0 13.77 11.69
10-05-12 13.77 13.77 13.77 0 13.77 11.69
10-05-11 13.76 13.76 13.76 0 13.76 11.68
10-05-10 13.76 13.76 13.76 0 13.76 11.68
10-05-07 13.77 13.77 13.77 0 13.77 11.69
10-05-06 13.79 13.79 13.79 0 13.79 11.70
10-05-05 13.77 13.77 13.77 0 13.77 11.69
10-05-04 13.76 13.76 13.76 0 13.76 11.68
Date Open High Low Vol Cls adjCls
10-05-03 13.75 13.75 13.75 0 13.75 11.67
10-04-30 13.75 13.75 13.75 0 13.75 11.67
10-04-29 13.75 13.75 13.75 0 13.75 11.67
10-04-28 13.75 13.75 13.75 0 13.75 11.67
10-04-27 13.75 13.75 13.75 0 13.75 11.67
10-04-26 13.72 13.72 13.72 0 13.72 11.65
10-04-23 13.72 13.72 13.72 0 13.72 11.65
10-04-22 13.72 13.72 13.72 0 13.72 11.65
10-04-21 13.72 13.72 13.72 0 13.72 11.65
Date Open High Low Vol Cls adjCls
10-04-20 13.68 13.68 13.68 0 13.68 11.61
10-04-19 13.67 13.67 13.67 0 13.67 11.60
10-04-16 13.67 13.67 13.67 0 13.67 11.60
10-04-15 13.66 13.66 13.66 0 13.66 11.59
10-04-14 13.65 13.65 13.65 0 13.65 11.59
10-04-13 13.64 13.64 13.64 0 13.64 11.58
10-04-12 13.63 13.63 13.63 0 13.63 11.57
10-04-09 13.62 13.62 13.62 0 13.62 11.56
10-04-08 13.62 13.62 13.62 0 13.62 11.56
Date Open High Low Vol Cls adjCls
10-04-07 13.60 13.60 13.60 0 13.60 11.54
10-04-06 13.61 13.61 13.61 0 13.61 11.55
10-04-05 13.61 13.61 13.61 0 13.61 11.55
10-04-01 13.61 13.61 13.61 0 13.61 11.55
10-03-31 13.61 13.61 13.61 0 13.61 11.55
10-03-30 13.60 13.60 13.60 0 13.60 11.50
10-03-29 13.61 13.61 13.61 0 13.61 11.51
10-03-26 13.61 13.61 13.61 0 13.61 11.51
10-03-25 13.62 13.62 13.62 0 13.62 11.52
Date Open High Low Vol Cls adjCls
10-03-24 13.64 13.64 13.64 0 13.64 11.54
10-03-23 13.66 13.66 13.66 0 13.66 11.55
10-03-22 13.68 13.68 13.68 0 13.68 11.57
10-03-19 13.68 13.68 13.68 0 13.68 11.57
10-03-18 13.67 13.67 13.67 0 13.67 11.56
10-03-17 13.67 13.67 13.67 0 13.67 11.56
10-03-16 13.68 13.68 13.68 0 13.68 11.57
10-03-15 13.67 13.67 13.67 0 13.67 11.56
10-03-12 13.67 13.67 13.67 0 13.67 11.56
Date Open High Low Vol Cls adjCls
10-03-11 13.67 13.67 13.67 0 13.67 11.56
10-03-10 13.66 13.66 13.66 0 13.66 11.55
10-03-09 13.66 13.66 13.66 0 13.66 11.55
10-03-08 13.65 13.65 13.65 0 13.65 11.54
10-03-05 13.65 13.65 13.65 0 13.65 11.54
10-03-04 13.65 13.65 13.65 0 13.65 11.54
10-03-03 13.63 13.63 13.63 0 13.63 11.53
10-03-02 13.63 13.63 13.63 0 13.63 11.53
10-03-01 13.63 13.63 13.63 0 13.63 11.53
Date Open High Low Vol Cls adjCls
10-02-26 13.63 13.63 13.63 0 13.63 11.53
10-02-25 13.62 13.62 13.62 0 13.62 11.48
10-02-24 13.61 13.61 13.61 0 13.61 11.47
10-02-23 13.61 13.61 13.61 0 13.61 11.47
10-02-22 13.59 13.59 13.59 0 13.59 11.45
10-02-19 13.59 13.59 13.59 0 13.59 11.45
10-02-18 13.60 13.60 13.60 0 13.60 11.46
10-02-17 13.60 13.60 13.60 0 13.60 11.46
10-02-16 13.60 13.60 13.60 0 13.60 11.46
Date Open High Low Vol Cls adjCls
10-02-12 13.60 13.60 13.60 0 13.60 11.46
10-02-11 13.59 13.59 13.59 0 13.59 11.45
10-02-10 13.59 13.59 13.59 0 13.59 11.45
10-02-09 13.59 13.59 13.59 0 13.59 11.45
10-02-08 13.60 13.60 13.60 0 13.60 11.46
10-02-05 13.59 13.59 13.59 0 13.59 11.45
10-02-04 13.59 13.59 13.59 0 13.59 11.45
10-02-03 13.55 13.55 13.55 0 13.55 11.42
10-02-02 13.55 13.55 13.55 0 13.55 11.42
Date Open High Low Vol Cls adjCls
10-02-01 13.53 13.53 13.53 0 13.53 11.40
10-01-29 13.53 13.53 13.53 0 13.53 11.40
10-01-28 13.53 13.53 13.53 0 13.53 11.36
10-01-27 13.53 13.53 13.53 0 13.53 11.36
10-01-26 13.55 13.55 13.55 0 13.55 11.38
10-01-25 13.57 13.57 13.57 0 13.57 11.39
10-01-22 13.57 13.57 13.57 0 13.57 11.39
10-01-21 13.57 13.57 13.57 0 13.57 11.39
10-01-20 13.56 13.56 13.56 0 13.56 11.38
Date Open High Low Vol Cls adjCls
10-01-19 13.55 13.55 13.55 0 13.55 11.38
10-01-15 13.55 13.55 13.55 0 13.55 11.38
10-01-14 13.54 13.54 13.54 0 13.54 11.37
10-01-13 13.54 13.54 13.54 0 13.54 11.37
10-01-12 13.52 13.52 13.52 0 13.52 11.35
10-01-11 13.52 13.52 13.52 0 13.52 11.35
10-01-08 13.52 13.52 13.52 0 13.52 11.35
10-01-07 13.52 13.52 13.52 0 13.52 11.35
10-01-06 13.51 13.51 13.51 0 13.51 11.34
Date Open High Low Vol Cls adjCls
10-01-05 13.51 13.51 13.51 0 13.51 11.34
10-01-04 13.50 13.50 13.50 0 13.50 11.33
09-12-31 13.50 13.50 13.50 0 13.50 11.33
09-12-30 13.50 13.50 13.50 0 13.50 11.29
09-12-29 13.50 13.50 13.50 0 13.50 11.29
09-12-28 13.50 13.50 13.50 0 13.50 11.29
09-12-24 13.50 13.50 13.50 0 13.50 11.29
09-12-23 13.50 13.50 13.50 0 13.50 11.29
09-12-22 13.50 13.50 13.50 0 13.50 11.29
Date Open High Low Vol Cls adjCls
09-12-21 13.51 13.51 13.51 0 13.51 11.30
09-12-18 13.52 13.52 13.52 0 13.52 11.31
09-12-17 13.51 13.51 13.51 0 13.51 11.30
09-12-16 13.51 13.51 13.51 0 13.51 11.30
09-12-15 13.51 13.51 13.51 0 13.51 11.30
09-12-14 13.51 13.51 13.51 0 13.51 11.30
09-12-11 13.51 13.51 13.51 0 13.51 11.30
09-12-10 13.52 13.52 13.52 0 13.52 11.31
09-12-09 13.54 13.54 13.54 0 13.54 11.33
Date Open High Low Vol Cls adjCls
09-12-08 13.53 13.53 13.53 0 13.53 11.32
09-12-07 13.50 13.50 13.50 0 13.50 11.29
09-12-04 13.49 13.49 13.49 0 13.49 11.28
09-12-03 13.49 13.49 13.49 0 13.49 11.28
09-12-02 13.49 13.49 13.49 0 13.49 11.28
09-12-01 13.46 13.46 13.46 0 13.46 11.26
09-11-30 13.44 13.44 13.44 0 13.44 11.24
09-11-27 13.44 13.44 13.44 0 13.44 11.20
09-11-25 13.44 13.44 13.44 0 13.44 11.20
Date Open High Low Vol Cls adjCls
09-11-24 13.44 13.44 13.44 0 13.44 11.20
09-11-23 13.43 13.43 13.43 0 13.43 11.19
09-11-20 13.42 13.42 13.42 0 13.42 11.18
09-11-19 13.42 13.42 13.42 0 13.42 11.18
09-11-18 13.52 13.52 13.52 0 13.52 11.17
09-11-17 13.52 13.52 13.52 0 13.52 11.17
09-11-16 13.53 13.53 13.53 0 13.53 11.18
09-11-13 13.53 13.53 13.53 0 13.53 11.18
09-11-12 13.52 13.52 13.52 0 13.52 11.17
Date Open High Low Vol Cls adjCls
09-11-11 13.53 13.53 13.53 0 13.53 11.18
09-11-10 13.53 13.53 13.53 0 13.53 11.18
09-11-09 13.54 13.54 13.54 0 13.54 11.19
09-11-06 13.54 13.54 13.54 0 13.54 11.19
09-11-05 13.55 13.55 13.55 0 13.55 11.19
09-11-04 13.55 13.55 13.55 0 13.55 11.19
09-11-03 13.55 13.55 13.55 0 13.55 11.19
09-11-02 13.56 13.56 13.56 0 13.56 11.20
09-10-30 13.57 13.57 13.57 0 13.57 11.21
Date Open High Low Vol Cls adjCls
09-10-29 13.57 13.57 13.57 0 13.57 11.17
09-10-28 13.60 13.60 13.60 0 13.60 11.19
09-10-27 13.61 13.61 13.61 0 13.61 11.20
09-10-26 13.64 13.64 13.64 0 13.64 11.23
09-10-23 13.64 13.64 13.64 0 13.64 11.23
09-10-22 13.64 13.64 13.64 0 13.64 11.23
09-10-21 13.64 13.64 13.64 0 13.64 11.23
09-10-20 13.64 13.64 13.64 0 13.64 11.23
09-10-19 13.65 13.65 13.65 0 13.65 11.24
Date Open High Low Vol Cls adjCls
09-10-16 13.64 13.64 13.64 0 13.64 11.23
09-10-15 13.64 13.64 13.64 0 13.64 11.23
09-10-14 13.64 13.64 13.64 0 13.64 11.23
09-10-13 13.72 13.72 13.72 0 13.72 11.29
09-10-12 13.80 13.80 13.80 0 13.80 11.36
09-10-09 13.80 13.80 13.80 0 13.80 11.36
09-10-08 13.84 13.84 13.84 0 13.84 11.39
09-10-07 13.88 13.88 13.88 0 13.88 11.43
09-10-06 13.91 13.91 13.91 0 13.91 11.45
Date Open High Low Vol Cls adjCls
09-10-05 13.94 13.94 13.94 0 13.94 11.47
09-10-02 13.94 13.94 13.94 0 13.94 11.47
09-10-01 13.92 13.92 13.92 0 13.92 11.46
09-09-30 13.87 13.87 13.87 0 13.87 11.42
09-09-29 13.85 13.85 13.85 0 13.85 11.36
09-09-28 13.83 13.83 13.83 0 13.83 11.34
09-09-25 13.83 13.83 13.83 0 13.83 11.34
09-09-24 13.79 13.79 13.79 0 13.79 11.31
09-09-23 13.78 13.78 13.78 0 13.78 11.30
Date Open High Low Vol Cls adjCls
09-09-22 13.75 13.75 13.75 0 13.75 11.28
09-09-21 13.71 13.71 13.71 0 13.71 11.25
09-09-18 13.69 13.69 13.69 0 13.69 11.23
09-09-17 13.66 13.66 13.66 0 13.66 11.20
09-09-16 13.55 13.55 13.55 0 13.55 11.11
09-09-15 13.39 13.39 13.39 0 13.39 10.98
09-09-14 13.36 13.36 13.36 0 13.36 10.96
09-09-11 13.35 13.35 13.35 0 13.35 10.95
09-09-10 13.28 13.28 13.28 0 13.28 10.89
Date Open High Low Vol Cls adjCls
09-09-09 13.23 13.23 13.23 0 13.23 10.85
09-09-08 13.20 13.20 13.20 0 13.20 10.83
09-09-04 13.19 13.19 13.19 0 13.19 10.82
09-09-03 13.18 13.18 13.18 0 13.18 10.81
09-09-02 13.15 13.15 13.15 0 13.15 10.79
09-09-01 13.10 13.10 13.10 0 13.10 10.75
09-08-31 13.08 13.08 13.08 0 13.08 10.73
09-08-28 13.06 13.06 13.06 0 13.06 10.67
09-08-27 13.02 13.02 13.02 0 13.02 10.64
Date Open High Low Vol Cls adjCls
09-08-26 12.98 12.98 12.98 0 12.98 10.60
09-08-25 12.96 12.96 12.96 0 12.96 10.59
09-08-24 12.94 12.94 12.94 0 12.94 10.57
09-08-21 12.95 12.95 12.95 0 12.95 10.58
09-08-20 12.94 12.94 12.94 0 12.94 10.57
09-08-19 12.92 12.92 12.92 0 12.92 10.56
09-08-18 12.90 12.90 12.90 0 12.90 10.54
09-08-17 12.88 12.88 12.88 0 12.88 10.52
09-08-14 12.86 12.86 12.86 0 12.86 10.51
Date Open High Low Vol Cls adjCls
09-08-13 12.84 12.84 12.84 0 12.84 10.49
09-08-12 12.82 12.82 12.82 0 12.82 10.47
09-08-11 12.81 12.81 12.81 0 12.81 10.47
09-08-10 12.80 12.80 12.80 0 12.80 10.46
09-08-07 12.79 12.79 12.79 0 12.79 10.45
09-08-06 12.79 12.79 12.79 0 12.79 10.45
09-08-05 12.77 12.77 12.77 0 12.77 10.43
09-08-04 12.76 12.76 12.76 0 12.76 10.42
09-08-03 12.76 12.76 12.76 0 12.76 10.42
Date Open High Low Vol Cls adjCls
09-07-31 12.76 12.76 12.76 0 12.76 10.42
09-07-30 12.74 12.74 12.74 0 12.74 10.37
09-07-29 12.73 12.73 12.73 0 12.73 10.36
09-07-28 12.72 12.72 12.72 0 12.72 10.35
09-07-27 12.72 12.72 12.72 0 12.72 10.35
09-07-24 12.73 12.73 12.73 0 12.73 10.36
09-07-23 12.72 12.72 12.72 0 12.72 10.35
09-07-22 12.72 12.72 12.72 0 12.72 10.35
09-07-21 12.72 12.72 12.72 0 12.72 10.35
Date Open High Low Vol Cls adjCls
09-07-20 12.71 12.71 12.71 0 12.71 10.34
09-07-17 12.70 12.70 12.70 0 12.70 10.33
09-07-16 12.72 12.72 12.72 0 12.72 10.35
09-07-15 12.72 12.72 12.72 0 12.72 10.35
09-07-14 12.73 12.73 12.73 0 12.73 10.36
09-07-13 12.73 12.73 12.73 0 12.73 10.36
09-07-10 12.72 12.72 12.72 0 12.72 10.35
09-07-09 12.70 12.70 12.70 0 12.70 10.33
09-07-08 12.67 12.67 12.67 0 12.67 10.31
Date Open High Low Vol Cls adjCls
09-07-07 12.64 12.64 12.64 0 12.64 10.28
09-07-06 12.61 12.61 12.61 0 12.61 10.26
09-07-02 12.61 12.61 12.61 0 12.61 10.26
09-07-01 12.60 12.60 12.60 0 12.60 10.25
09-06-30 12.59 12.59 12.59 0 12.59 10.24
09-06-29 12.58 12.58 12.58 0 12.58 10.20
09-06-26 12.57 12.57 12.57 0 12.57 10.20
09-06-25 12.57 12.57 12.57 0 12.57 10.20
09-06-24 12.56 12.56 12.56 0 12.56 10.19
Date Open High Low Vol Cls adjCls
09-06-23 12.56 12.56 12.56 0 12.56 10.19
09-06-22 12.57 12.57 12.57 0 12.57 10.20
09-06-19 12.56 12.56 12.56 0 12.56 10.19
09-06-18 12.57 12.57 12.57 0 12.57 10.20
09-06-17 12.59 12.59 12.59 0 12.59 10.21
09-06-16 12.59 12.59 12.59 0 12.59 10.21
09-06-15 12.59 12.59 12.59 0 12.59 10.21
09-06-12 12.57 12.57 12.57 0 12.57 10.20
09-06-11 12.56 12.56 12.56 0 12.56 10.19
Date Open High Low Vol Cls adjCls
09-06-10 12.57 12.57 12.57 0 12.57 10.20
09-06-09 12.61 12.61 12.61 0 12.61 10.23
09-06-08 12.63 12.63 12.63 0 12.63 10.24
09-06-05 12.65 12.65 12.65 0 12.65 10.26
09-06-04 12.61 12.61 12.61 0 12.61 10.23
09-06-03 12.60 12.60 12.60 0 12.60 10.22
09-06-02 12.60 12.60 12.60 0 12.60 10.22
09-06-01 12.60 12.60 12.60 0 12.60 10.22
09-05-29 12.62 12.62 12.62 0 12.62 10.24
Date Open High Low Vol Cls adjCls
09-05-28 12.61 12.61 12.61 0 12.61 10.23
09-05-27 12.62 12.62 12.62 0 12.62 10.24
09-05-26 12.63 12.63 12.63 0 12.63 10.24
09-05-22 12.63 12.63 12.63 0 12.63 10.24
09-05-21 12.64 12.64 12.64 0 12.64 10.25
09-05-20 12.61 12.61 12.61 0 12.61 10.23
09-05-19 12.56 12.56 12.56 0 12.56 10.19
09-05-18 12.53 12.53 12.53 0 12.53 10.16
09-05-15 12.51 12.51 12.51 0 12.51 10.15
Date Open High Low Vol Cls adjCls
09-05-14 12.46 12.46 12.46 0 12.46 10.11
09-05-13 12.45 12.45 12.45 0 12.45 10.10
09-05-12 12.38 12.38 12.38 0 12.38 10.04
09-05-11 12.35 12.35 12.35 0 12.35 10.02
09-05-08 12.32 12.32 12.32 0 12.32 9.99
09-05-07 12.26 12.26 12.26 0 12.26 9.94
09-05-06 12.26 12.26 12.26 0 12.26 9.94
09-05-05 12.24 12.24 12.24 0 12.24 9.93
09-05-04 12.23 12.23 12.23 0 12.23 9.92
Date Open High Low Vol Cls adjCls
09-05-01 12.22 12.22 12.22 0 12.22 9.91
09-04-30 12.21 12.21 12.21 0 12.21 9.90
09-04-29 12.20 12.20 12.20 0 12.20 9.90
09-04-28 12.17 12.17 12.17 0 12.17 9.87
09-04-27 12.17 12.17 12.17 0 12.17 9.87
09-04-24 12.17 12.17 12.17 0 12.17 9.87
09-04-23 12.16 12.16 12.16 0 12.16 9.86
09-04-22 12.17 12.17 12.17 0 12.17 9.87
09-04-21 12.17 12.17 12.17 0 12.17 9.87
Date Open High Low Vol Cls adjCls
09-04-20 12.11 12.11 12.11 0 12.11 9.82
09-04-17 12.09 12.09 12.09 0 12.09 9.81
09-04-16 12.05 12.05 12.05 0 12.05 9.77
09-04-15 11.99 11.99 11.99 0 11.99 9.73
09-04-14 11.98 11.98 11.98 0 11.98 9.72
09-04-13 11.95 11.95 11.95 0 11.95 9.69
09-04-09 11.94 11.94 11.94 0 11.94 9.68
09-04-08 11.94 11.94 11.94 0 11.94 9.68
09-04-07 11.91 11.91 11.91 0 11.91 9.66
Date Open High Low Vol Cls adjCls
09-04-06 11.91 11.91 11.91 0 11.91 9.66
09-04-03 11.92 11.92 11.92 0 11.92 9.67
09-04-02 11.94 11.94 11.94 0 11.94 9.68
09-04-01 11.94 11.94 11.94 0 11.94 9.68