Waddell & Reed Government Secs A (UNGVX)

5.61
+0.01 (+0.18%)
Exchange
NAS
PEGRatio
0.00

Waddell & Reed Government Secs A (UNGVX) Historicals

Date Open High Low Vol Cls adjCls
16-09-28 5.61 5.61 5.61 0 5.61 5.61
16-09-27 5.61 5.61 5.61 0 5.61 5.61
16-09-26 5.60 5.60 5.60 0 5.60 5.60
16-09-23 5.59 5.59 5.59 0 5.59 5.59
16-09-22 5.59 5.59 5.59 0 5.59 5.59
16-09-21 5.58 5.58 5.58 0 5.58 5.58
16-09-20 5.58 5.58 5.58 0 5.58 5.58
16-09-19 5.57 5.57 5.57 0 5.57 5.57
16-09-16 5.58 5.58 5.58 0 5.58 5.58
Date Open High Low Vol Cls adjCls
16-09-15 5.57 5.57 5.57 0 5.57 5.57
16-09-14 5.57 5.57 5.57 0 5.57 5.57
16-09-13 5.57 5.57 5.57 0 5.57 5.57
16-09-12 5.58 5.58 5.58 0 5.58 5.58
16-09-09 5.58 5.58 5.58 0 5.58 5.58
16-09-08 5.60 5.60 5.60 0 5.60 5.60
16-09-07 5.61 5.61 5.61 0 5.61 5.61
16-09-06 5.61 5.61 5.61 0 5.61 5.61
16-09-02 5.60 5.60 5.60 0 5.60 5.60
Date Open High Low Vol Cls adjCls
16-09-01 5.61 5.61 5.61 0 5.61 5.61
16-08-31 5.60 5.60 5.60 0 5.60 5.60
16-08-30 5.60 5.60 5.60 0 5.60 5.60
16-08-29 5.61 5.61 5.61 0 5.61 5.61
16-08-26 5.59 5.59 5.59 0 5.59 5.59
16-08-25 5.60 5.60 5.60 0 5.60 5.59
16-08-24 5.61 5.61 5.61 0 5.61 5.60
16-08-23 5.61 5.61 5.61 0 5.61 5.60
16-08-22 5.61 5.61 5.61 0 5.61 5.60
Date Open High Low Vol Cls adjCls
16-08-19 5.60 5.60 5.60 0 5.60 5.59
16-08-18 5.61 5.61 5.61 0 5.61 5.60
16-08-17 5.61 5.61 5.61 0 5.61 5.60
16-08-16 5.60 5.60 5.60 0 5.60 5.59
16-08-15 5.61 5.61 5.61 0 5.61 5.60
16-08-12 5.62 5.62 5.62 0 5.62 5.61
16-08-11 5.61 5.61 5.61 0 5.61 5.60
16-08-10 5.62 5.62 5.62 0 5.62 5.61
16-08-09 5.62 5.62 5.62 0 5.62 5.61
Date Open High Low Vol Cls adjCls
16-08-08 5.60 5.60 5.60 0 5.60 5.59
16-08-05 5.60 5.60 5.60 0 5.60 5.59
16-08-04 5.63 5.63 5.63 0 5.63 5.62
16-08-03 5.62 5.62 5.62 0 5.62 5.61
16-08-02 5.62 5.62 5.62 0 5.62 5.61
16-08-01 5.63 5.63 5.63 0 5.63 5.62
16-07-29 5.64 5.64 5.64 0 5.64 5.63
16-07-28 5.62 5.62 5.62 0 5.62 5.61
16-07-27 5.62 5.62 5.62 0 5.62 5.61
Date Open High Low Vol Cls adjCls
16-07-26 5.61 5.61 5.61 0 5.61 5.60
16-07-25 5.60 5.60 5.60 0 5.60 5.59
16-07-22 5.61 5.61 5.61 0 5.61 5.60
16-07-21 5.61 5.61 5.61 0 5.61 5.60
16-07-20 5.61 5.61 5.61 0 5.61 5.60
16-07-19 5.61 5.61 5.61 0 5.61 5.60
16-07-18 5.61 5.61 5.61 0 5.61 5.60
16-07-15 5.61 5.61 5.61 0 5.61 5.60
16-07-14 5.62 5.62 5.62 0 5.62 5.61
Date Open High Low Vol Cls adjCls
16-07-13 5.64 5.64 5.64 0 5.64 5.63
16-07-12 5.62 5.62 5.62 0 5.62 5.61
16-07-11 5.65 5.65 5.65 0 5.65 5.64
16-07-08 5.66 5.66 5.66 0 5.66 5.65
16-07-07 5.66 5.66 5.66 0 5.66 5.65
16-07-06 5.66 5.66 5.66 0 5.66 5.65
16-07-05 5.66 5.66 5.66 0 5.66 5.65
16-07-01 5.64 5.64 5.64 0 5.64 5.63
16-06-30 5.63 5.63 5.63 0 5.63 5.62
Date Open High Low Vol Cls adjCls
16-06-29 5.62 5.62 5.62 0 5.62 5.61
16-06-28 5.64 5.64 5.64 0 5.64 5.63
16-06-27 5.64 5.64 5.64 0 5.64 5.63
16-06-24 5.61 5.61 5.61 0 5.61 5.59
16-06-23 5.56 5.56 5.56 0 5.56 5.54
16-06-22 5.58 5.58 5.58 0 5.58 5.56
16-06-21 5.57 5.57 5.57 0 5.57 5.55
16-06-20 5.58 5.58 5.58 0 5.58 5.56
16-06-17 5.60 5.60 5.60 0 5.60 5.58
Date Open High Low Vol Cls adjCls
16-06-16 5.60 5.60 5.60 0 5.60 5.58
16-06-15 5.60 5.60 5.60 0 5.60 5.58
16-06-14 5.59 5.59 5.59 0 5.59 5.57
16-06-13 5.59 5.59 5.59 0 5.59 5.57
16-06-10 5.59 5.59 5.59 0 5.59 5.57
16-06-09 5.58 5.58 5.58 0 5.58 5.56
16-06-08 5.57 5.57 5.57 0 5.57 5.55
16-06-07 5.57 5.57 5.57 0 5.57 5.55
16-06-06 5.56 5.56 5.56 0 5.56 5.54
Date Open High Low Vol Cls adjCls
16-06-03 5.57 5.57 5.57 0 5.57 5.55
16-06-02 5.54 5.54 5.54 0 5.54 5.52
16-06-01 5.53 5.53 5.53 0 5.53 5.51
16-05-31 5.53 5.53 5.53 0 5.53 5.51
16-05-27 5.53 5.53 5.53 0 5.53 5.51
16-05-26 5.54 5.54 5.54 0 5.54 5.52
16-05-25 5.53 5.53 5.53 0 5.53 5.51
16-05-24 5.53 5.53 5.53 0 5.53 5.51
16-05-23 5.54 5.54 5.54 0 5.54 5.52
Date Open High Low Vol Cls adjCls
16-05-20 5.53 5.53 5.53 0 5.53 5.51
16-05-19 5.53 5.53 5.53 0 5.53 5.51
16-05-18 5.53 5.53 5.53 0 5.53 5.51
16-05-17 5.55 5.55 5.55 0 5.55 5.53
16-05-16 5.56 5.56 5.56 0 5.56 5.54
16-05-13 5.57 5.57 5.57 0 5.57 5.55
16-05-12 5.56 5.56 5.56 0 5.56 5.54
16-05-11 5.57 5.57 5.57 0 5.57 5.55
16-05-10 5.56 5.56 5.56 0 5.56 5.54
Date Open High Low Vol Cls adjCls
16-05-09 5.56 5.56 5.56 0 5.56 5.54
16-05-06 5.56 5.56 5.56 0 5.56 5.54
16-05-05 5.57 5.57 5.57 0 5.57 5.55
16-05-04 5.56 5.56 5.56 0 5.56 5.54
16-05-03 5.55 5.55 5.55 0 5.55 5.53
16-05-02 5.53 5.53 5.53 0 5.53 5.51
16-04-29 5.54 5.54 5.54 0 5.54 5.52
16-04-28 5.54 5.54 5.54 0 5.54 5.52
16-04-27 5.53 5.53 5.53 0 5.53 5.51
Date Open High Low Vol Cls adjCls
16-04-26 5.51 5.51 5.51 0 5.51 5.48
16-04-25 5.52 5.52 5.52 0 5.52 5.49
16-04-22 5.53 5.53 5.53 0 5.53 5.50
16-04-21 5.53 5.53 5.53 0 5.53 5.50
16-04-20 5.54 5.54 5.54 0 5.54 5.51
16-04-19 5.55 5.55 5.55 0 5.55 5.52
16-04-18 5.56 5.56 5.56 0 5.56 5.53
16-04-15 5.56 5.56 5.56 0 5.56 5.53
16-04-14 5.55 5.55 5.55 0 5.55 5.52
Date Open High Low Vol Cls adjCls
16-04-13 5.56 5.56 5.56 0 5.56 5.53
16-04-12 5.56 5.56 5.56 0 5.56 5.53
16-04-11 5.57 5.57 5.57 0 5.57 5.54
16-04-08 5.57 5.57 5.57 0 5.57 5.54
16-04-07 5.58 5.58 5.58 0 5.58 5.55
16-04-06 5.56 5.56 5.56 0 5.56 5.53
16-04-05 5.57 5.57 5.57 0 5.57 5.54
16-04-04 5.56 5.56 5.56 0 5.56 5.53
16-04-01 5.56 5.56 5.56 0 5.56 5.53
Date Open High Low Vol Cls adjCls
16-03-31 5.56 5.56 5.56 0 5.56 5.53
16-03-30 5.54 5.54 5.54 0 5.54 5.51
16-03-29 5.55 5.55 5.55 0 5.55 5.52
16-03-28 5.52 5.52 5.52 0 5.52 5.49
16-03-24 5.52 5.52 5.52 0 5.52 5.49
16-03-23 5.52 5.52 5.52 0 5.52 5.48
16-03-22 5.51 5.51 5.51 0 5.51 5.47
16-03-21 5.51 5.51 5.51 0 5.51 5.47
16-03-18 5.53 5.53 5.53 0 5.53 5.49
Date Open High Low Vol Cls adjCls
16-03-17 5.52 5.52 5.52 0 5.52 5.48
16-03-16 5.51 5.51 5.51 0 5.51 5.47
16-03-15 5.50 5.50 5.50 0 5.50 5.46
16-03-14 5.50 5.50 5.50 0 5.50 5.46
16-03-11 5.49 5.49 5.49 0 5.49 5.45
16-03-10 5.51 5.51 5.51 0 5.51 5.47
16-03-09 5.52 5.52 5.52 0 5.52 5.48
16-03-08 5.53 5.53 5.53 0 5.53 5.49
16-03-07 5.51 5.51 5.51 0 5.51 5.47
Date Open High Low Vol Cls adjCls
16-03-04 5.52 5.52 5.52 0 5.52 5.48
16-03-03 5.53 5.53 5.53 0 5.53 5.49
16-03-02 5.53 5.53 5.53 0 5.53 5.49
16-03-01 5.53 5.53 5.53 0 5.53 5.49
16-02-29 5.55 5.55 5.55 0 5.55 5.51
16-02-26 5.55 5.55 5.55 0 5.55 5.51
16-02-25 5.57 5.57 5.57 0 5.57 5.53
16-02-24 5.56 5.56 5.56 0 5.56 5.52
16-02-23 5.56 5.56 5.56 0 5.56 5.52
Date Open High Low Vol Cls adjCls
16-02-22 5.55 5.55 5.55 0 5.55 5.51
16-02-19 5.56 5.56 5.56 0 5.56 5.52
16-02-18 5.56 5.56 5.56 0 5.56 5.52
16-02-17 5.54 5.54 5.54 0 5.54 5.50
16-02-16 5.55 5.55 5.55 0 5.55 5.51
16-02-12 5.56 5.56 5.56 0 5.56 5.52
16-02-11 5.59 5.59 5.59 0 5.59 5.54
16-02-10 5.57 5.57 5.57 0 5.57 5.53
16-02-09 5.56 5.56 5.56 0 5.56 5.52
Date Open High Low Vol Cls adjCls
16-02-08 5.56 5.56 5.56 0 5.56 5.52
16-02-05 5.54 5.54 5.54 0 5.54 5.50
16-02-04 5.54 5.54 5.54 0 5.54 5.50
16-02-03 5.54 5.54 5.54 0 5.54 5.50
16-02-02 5.54 5.54 5.54 0 5.54 5.50
16-02-01 5.51 5.51 5.51 0 5.51 5.47
16-01-29 5.52 5.52 5.52 0 5.52 5.48
16-01-28 5.51 5.51 5.51 0 5.51 5.47
16-01-27 5.50 5.50 5.50 0 5.50 5.46
Date Open High Low Vol Cls adjCls
16-01-26 5.50 5.50 5.50 0 5.50 5.45
16-01-25 5.50 5.50 5.50 0 5.50 5.45
16-01-22 5.49 5.49 5.49 0 5.49 5.44
16-01-21 5.50 5.50 5.50 0 5.50 5.45
16-01-20 5.51 5.51 5.51 0 5.51 5.46
16-01-19 5.49 5.49 5.49 0 5.49 5.44
16-01-15 5.50 5.50 5.50 0 5.50 5.45
16-01-14 5.48 5.48 5.48 0 5.48 5.43
16-01-13 5.49 5.49 5.49 0 5.49 5.44
Date Open High Low Vol Cls adjCls
16-01-12 5.48 5.48 5.48 0 5.48 5.43
16-01-11 5.47 5.47 5.47 0 5.47 5.42
16-01-08 5.48 5.48 5.48 0 5.48 5.43
16-01-07 5.47 5.47 5.47 0 5.47 5.42
16-01-06 5.46 5.46 5.46 0 5.46 5.41
16-01-05 5.45 5.45 5.45 0 5.45 5.40
16-01-04 5.45 5.45 5.45 0 5.45 5.40
15-12-31 5.44 5.44 5.44 0 5.44 5.39
15-12-30 5.43 5.43 5.43 0 5.43 5.37
Date Open High Low Vol Cls adjCls
15-12-29 5.43 5.43 5.43 0 5.43 5.37
15-12-28 5.45 5.45 5.45 0 5.45 5.39
15-12-24 5.44 5.44 5.44 0 5.44 5.38
15-12-23 5.44 5.44 5.44 0 5.44 5.38
15-12-22 5.45 5.45 5.45 0 5.45 5.39
15-12-21 5.46 5.46 5.46 0 5.46 5.40
15-12-18 5.46 5.46 5.46 0 5.46 5.40
15-12-17 5.45 5.45 5.45 0 5.45 5.39
15-12-16 5.44 5.44 5.44 0 5.44 5.38
Date Open High Low Vol Cls adjCls
15-12-15 5.45 5.45 5.45 0 5.45 5.39
15-12-14 5.45 5.45 5.45 0 5.45 5.39
15-12-11 5.47 5.47 5.47 0 5.47 5.41
15-12-10 5.45 5.45 5.45 0 5.45 5.39
15-12-09 5.46 5.46 5.46 0 5.46 5.40
15-12-08 5.46 5.46 5.46 0 5.46 5.40
15-12-07 5.46 5.46 5.46 0 5.46 5.40
15-12-04 5.45 5.45 5.45 0 5.45 5.39
15-12-03 5.44 5.44 5.44 0 5.44 5.38
Date Open High Low Vol Cls adjCls
15-12-02 5.47 5.47 5.47 0 5.47 5.41
15-12-01 5.48 5.48 5.48 0 5.48 5.42
15-11-30 5.46 5.46 5.46 0 5.46 5.40
15-11-27 5.46 5.46 5.46 0 5.46 5.40
15-11-25 5.46 5.46 5.46 0 5.46 5.40
15-11-24 5.46 5.46 5.46 0 5.46 5.40
15-11-23 5.46 5.46 5.46 0 5.46 5.40
15-11-20 5.46 5.46 5.46 0 5.46 5.40
15-11-19 5.46 5.46 5.46 0 5.46 5.40
Date Open High Low Vol Cls adjCls
15-11-18 5.45 5.45 5.45 0 5.45 5.39
15-11-17 5.46 5.46 5.46 0 5.46 5.40
15-11-16 5.46 5.46 5.46 0 5.46 5.40
15-11-13 5.45 5.45 5.45 0 5.45 5.39
15-11-12 5.45 5.45 5.45 0 5.45 5.39
15-11-11 5.44 5.44 5.44 0 5.44 5.38
15-11-10 5.44 5.44 5.44 0 5.44 5.38
15-11-09 5.44 5.44 5.44 0 5.44 5.38
15-11-06 5.44 5.44 5.44 0 5.44 5.38
Date Open High Low Vol Cls adjCls
15-11-05 5.47 5.47 5.47 0 5.47 5.41
15-11-04 5.47 5.47 5.47 0 5.47 5.41
15-11-03 5.47 5.47 5.47 0 5.47 5.41
15-11-02 5.48 5.48 5.48 0 5.48 5.42
15-10-30 5.49 5.49 5.49 0 5.49 5.43
15-10-29 5.48 5.48 5.48 0 5.48 5.42
15-10-28 5.50 5.50 5.50 0 5.50 5.44
15-10-27 5.52 5.52 5.52 0 5.52 5.46
15-10-26 5.51 5.51 5.51 0 5.51 5.44
Date Open High Low Vol Cls adjCls
15-10-23 5.50 5.50 5.50 0 5.50 5.43
15-10-22 5.52 5.52 5.52 0 5.52 5.45
15-10-21 5.52 5.52 5.52 0 5.52 5.45
15-10-20 5.51 5.51 5.51 0 5.51 5.44
15-10-19 5.52 5.52 5.52 0 5.52 5.45
15-10-16 5.52 5.52 5.52 0 5.52 5.45
15-10-15 5.52 5.52 5.52 0 5.52 5.45
15-10-14 5.53 5.53 5.53 0 5.53 5.46
15-10-13 5.51 5.51 5.51 0 5.51 5.44
Date Open High Low Vol Cls adjCls
15-10-12 5.51 5.51 5.51 0 5.51 5.44
15-10-09 5.50 5.50 5.50 0 5.50 5.43
15-10-08 5.50 5.50 5.50 0 5.50 5.43
15-10-07 5.51 5.51 5.51 0 5.51 5.44
15-10-06 5.52 5.52 5.52 0 5.52 5.45
15-10-05 5.52 5.52 5.52 0 5.52 5.45
15-10-02 5.53 5.53 5.53 0 5.53 5.46
15-10-01 5.51 5.51 5.51 0 5.51 5.44
15-09-30 5.51 5.51 5.51 0 5.51 5.44
Date Open High Low Vol Cls adjCls
15-09-29 5.51 5.51 5.51 0 5.51 5.44
15-09-28 5.51 5.51 5.51 0 5.51 5.44
15-09-25 5.49 5.49 5.49 0 5.49 5.42
15-09-24 5.50 5.50 5.50 0 5.50 5.42
15-09-23 5.50 5.50 5.50 0 5.50 5.42
15-09-22 5.50 5.50 5.50 0 5.50 5.42
15-09-21 5.49 5.49 5.49 0 5.49 5.41
15-09-18 5.50 5.50 5.50 0 5.50 5.42
15-09-17 5.49 5.49 5.49 0 5.49 5.41
Date Open High Low Vol Cls adjCls
15-09-16 5.47 5.47 5.47 0 5.47 5.39
15-09-15 5.47 5.47 5.47 0 5.47 5.39
15-09-14 5.49 5.49 5.49 0 5.49 5.41
15-09-11 5.49 5.49 5.49 0 5.49 5.41
15-09-10 5.48 5.48 5.48 0 5.48 5.40
15-09-09 5.49 5.49 5.49 0 5.49 5.41
15-09-08 5.49 5.49 5.49 0 5.49 5.41
15-09-04 5.50 5.50 5.50 0 5.50 5.42
15-09-03 5.49 5.49 5.49 0 5.49 5.41
Date Open High Low Vol Cls adjCls
15-09-02 5.49 5.49 5.49 0 5.49 5.41
15-09-01 5.49 5.49 5.49 0 5.49 5.41
15-08-31 5.48 5.48 5.48 0 5.48 5.40
15-08-28 5.49 5.49 5.49 0 5.49 5.41
15-08-27 5.49 5.49 5.49 0 5.49 5.41
15-08-26 5.49 5.49 5.49 0 5.49 5.41
15-08-25 5.51 5.51 5.51 0 5.51 5.43
15-08-24 5.52 5.52 5.52 0 5.52 5.44
15-08-21 5.52 5.52 5.52 0 5.52 5.44
Date Open High Low Vol Cls adjCls
15-08-20 5.51 5.51 5.51 0 5.51 5.43
15-08-19 5.50 5.50 5.50 0 5.50 5.42
15-08-18 5.49 5.49 5.49 0 5.49 5.41
15-08-17 5.49 5.49 5.49 0 5.49 5.41
15-08-14 5.48 5.48 5.48 0 5.48 5.40
15-08-13 5.49 5.49 5.49 0 5.49 5.41
15-08-12 5.50 5.50 5.50 0 5.50 5.42
15-08-11 5.50 5.50 5.50 0 5.50 5.42
15-08-10 5.48 5.48 5.48 0 5.48 5.40
Date Open High Low Vol Cls adjCls
15-08-07 5.49 5.49 5.49 0 5.49 5.41
15-08-06 5.48 5.48 5.48 0 5.48 5.40
15-08-05 5.47 5.47 5.47 0 5.47 5.39
15-08-04 5.48 5.48 5.48 0 5.48 5.40
15-08-03 5.50 5.50 5.50 0 5.50 5.42
15-07-31 5.49 5.49 5.49 0 5.49 5.41
15-07-30 5.47 5.47 5.47 0 5.47 5.39
15-07-29 5.47 5.47 5.47 0 5.47 5.39
15-07-28 5.48 5.48 5.48 0 5.48 5.40
Date Open High Low Vol Cls adjCls
15-07-27 5.48 5.48 5.48 0 5.48 5.40
15-07-24 5.48 5.48 5.48 0 5.48 5.39
15-07-23 5.47 5.47 5.47 0 5.47 5.38
15-07-22 5.46 5.46 5.46 0 5.46 5.37
15-07-21 5.46 5.46 5.46 0 5.46 5.37
15-07-20 5.45 5.45 5.45 0 5.45 5.36
15-07-17 5.46 5.46 5.46 0 5.46 5.37
15-07-16 5.46 5.46 5.46 0 5.46 5.37
15-07-15 5.46 5.46 5.46 0 5.46 5.37
Date Open High Low Vol Cls adjCls
15-07-14 5.45 5.45 5.45 0 5.45 5.36
15-07-13 5.44 5.44 5.44 0 5.44 5.35
15-07-10 5.45 5.45 5.45 0 5.45 5.36
15-07-09 5.47 5.47 5.47 0 5.47 5.38
15-07-08 5.49 5.49 5.49 0 5.49 5.40
15-07-07 5.48 5.48 5.48 0 5.48 5.39
15-07-06 5.47 5.47 5.47 0 5.47 5.38
15-07-02 5.45 5.45 5.45 0 5.45 5.36
15-07-01 5.44 5.44 5.44 0 5.44 5.35
Date Open High Low Vol Cls adjCls
15-06-30 5.46 5.46 5.46 0 5.46 5.37
15-06-29 5.46 5.46 5.46 0 5.46 5.36
15-06-26 5.44 5.44 5.44 0 5.44 5.34
15-06-25 5.45 5.45 5.45 0 5.45 5.34
15-06-24 5.45 5.45 5.45 0 5.45 5.34
15-06-23 5.45 5.45 5.45 0 5.45 5.34
15-06-22 5.45 5.45 5.45 0 5.45 5.34
15-06-19 5.48 5.48 5.48 0 5.48 5.37
15-06-18 5.46 5.46 5.46 0 5.46 5.35
Date Open High Low Vol Cls adjCls
15-06-17 5.47 5.47 5.47 0 5.47 5.36
15-06-16 5.46 5.46 5.46 0 5.46 5.35
15-06-15 5.46 5.46 5.46 0 5.46 5.35
15-06-12 5.45 5.45 5.45 0 5.45 5.34
15-06-11 5.46 5.46 5.46 0 5.46 5.35
15-06-10 5.44 5.44 5.44 0 5.44 5.33
15-06-09 5.45 5.45 5.45 0 5.45 5.34
15-06-08 5.46 5.46 5.46 0 5.46 5.35
15-06-05 5.46 5.46 5.46 0 5.46 5.35
Date Open High Low Vol Cls adjCls
15-06-04 5.48 5.48 5.48 0 5.48 5.37
15-06-03 5.46 5.46 5.46 0 5.46 5.35
15-06-02 5.49 5.49 5.49 0 5.49 5.38
15-06-01 5.50 5.50 5.50 0 5.50 5.39
15-05-29 5.52 5.52 5.52 0 5.52 5.41
15-05-28 5.51 5.51 5.51 0 5.51 5.40
15-05-27 5.51 5.51 5.51 0 5.51 5.40
15-05-26 5.51 5.51 5.51 0 5.51 5.40
15-05-22 5.50 5.50 5.50 0 5.50 5.39
Date Open High Low Vol Cls adjCls
15-05-21 5.50 5.50 5.50 0 5.50 5.39
15-05-20 5.49 5.49 5.49 0 5.49 5.38
15-05-19 5.49 5.49 5.49 0 5.49 5.38
15-05-18 5.50 5.50 5.50 0 5.50 5.39
15-05-15 5.52 5.52 5.52 0 5.52 5.41
15-05-14 5.50 5.50 5.50 0 5.50 5.39
15-05-13 5.49 5.49 5.49 0 5.49 5.38
15-05-12 5.49 5.49 5.49 0 5.49 5.38
15-05-11 5.49 5.49 5.49 0 5.49 5.38
Date Open High Low Vol Cls adjCls
15-05-08 5.52 5.52 5.52 0 5.52 5.41
15-05-07 5.51 5.51 5.51 0 5.51 5.40
15-05-06 5.50 5.50 5.50 0 5.50 5.39
15-05-05 5.51 5.51 5.51 0 5.51 5.40
15-05-04 5.52 5.52 5.52 0 5.52 5.41
15-05-01 5.52 5.52 5.52 0 5.52 5.41
15-04-30 5.54 5.54 5.54 0 5.54 5.43
15-04-29 5.54 5.54 5.54 0 5.54 5.43
15-04-28 5.55 5.55 5.55 0 5.55 5.44
Date Open High Low Vol Cls adjCls
15-04-27 5.56 5.56 5.56 0 5.56 5.45
15-04-24 5.56 5.56 5.56 0 5.56 5.44
15-04-23 5.56 5.56 5.56 0 5.56 5.44
15-04-22 5.55 5.55 5.55 0 5.55 5.43
15-04-21 5.57 5.57 5.57 0 5.57 5.45
15-04-20 5.57 5.57 5.57 0 5.57 5.45
15-04-17 5.58 5.58 5.58 0 5.58 5.46
15-04-16 5.57 5.57 5.57 0 5.57 5.45
15-04-15 5.57 5.57 5.57 0 5.57 5.45
Date Open High Low Vol Cls adjCls
15-04-14 5.57 5.57 5.57 0 5.57 5.45
15-04-13 5.56 5.56 5.56 0 5.56 5.44
15-04-10 5.56 5.56 5.56 0 5.56 5.44
15-04-09 5.56 5.56 5.56 0 5.56 5.44
15-04-08 5.57 5.57 5.57 0 5.57 5.45
15-04-07 5.57 5.57 5.57 0 5.57 5.45
15-04-06 5.57 5.57 5.57 0 5.57 5.45
15-04-02 5.57 5.57 5.57 0 5.57 5.45
15-04-01 5.58 5.58 5.58 0 5.58 5.46
Date Open High Low Vol Cls adjCls
15-03-31 5.56 5.56 5.56 0 5.56 5.44
15-03-30 5.56 5.56 5.56 0 5.56 5.44
15-03-27 5.56 5.56 5.56 0 5.56 5.44
15-03-26 5.55 5.55 5.55 0 5.55 5.42
15-03-25 5.56 5.56 5.56 0 5.56 5.43
15-03-24 5.57 5.57 5.57 0 5.57 5.44
15-03-23 5.56 5.56 5.56 0 5.56 5.43
15-03-20 5.56 5.56 5.56 0 5.56 5.43
15-03-19 5.55 5.55 5.55 0 5.55 5.42
Date Open High Low Vol Cls adjCls
15-03-18 5.56 5.56 5.56 0 5.56 5.43
15-03-17 5.53 5.53 5.53 0 5.53 5.40
15-03-16 5.53 5.53 5.53 0 5.53 5.40
15-03-13 5.52 5.52 5.52 0 5.52 5.39
15-03-12 5.52 5.52 5.52 0 5.52 5.39
15-03-11 5.52 5.52 5.52 0 5.52 5.39
15-03-10 5.51 5.51 5.51 0 5.51 5.38
15-03-09 5.50 5.50 5.50 0 5.50 5.37
15-03-06 5.49 5.49 5.49 0 5.49 5.36
Date Open High Low Vol Cls adjCls
15-03-05 5.52 5.52 5.52 0 5.52 5.39
15-03-04 5.52 5.52 5.52 0 5.52 5.39
15-03-03 5.52 5.52 5.52 0 5.52 5.39
15-03-02 5.52 5.52 5.52 0 5.52 5.39
15-02-27 5.54 5.54 5.54 0 5.54 5.41
15-02-26 5.53 5.53 5.53 0 5.53 5.40
15-02-25 5.55 5.55 5.55 0 5.55 5.42
15-02-24 5.55 5.55 5.55 0 5.55 5.42
15-02-23 5.53 5.53 5.53 0 5.53 5.40
Date Open High Low Vol Cls adjCls
15-02-20 5.51 5.51 5.51 0 5.51 5.38
15-02-19 5.52 5.52 5.52 0 5.52 5.39
15-02-18 5.53 5.53 5.53 0 5.53 5.40
15-02-17 5.51 5.51 5.51 0 5.51 5.38
15-02-13 5.53 5.53 5.53 0 5.53 5.40
15-02-12 5.54 5.54 5.54 0 5.54 5.41
15-02-11 5.54 5.54 5.54 0 5.54 5.41
15-02-10 5.54 5.54 5.54 0 5.54 5.41
15-02-09 5.55 5.55 5.55 0 5.55 5.42
Date Open High Low Vol Cls adjCls
15-02-06 5.55 5.55 5.55 0 5.55 5.42
15-02-05 5.58 5.58 5.58 0 5.58 5.45
15-02-04 5.59 5.59 5.59 0 5.59 5.46
15-02-03 5.59 5.59 5.59 0 5.59 5.46
15-02-02 5.61 5.61 5.61 0 5.61 5.48
15-01-30 5.61 5.61 5.61 0 5.61 5.48
15-01-29 5.59 5.59 5.59 0 5.59 5.46
15-01-28 5.60 5.60 5.60 0 5.60 5.47
15-01-27 5.58 5.58 5.58 0 5.58 5.44
Date Open High Low Vol Cls adjCls
15-01-26 5.57 5.57 5.57 0 5.57 5.42
15-01-23 5.58 5.58 5.58 0 5.58 5.43
15-01-22 5.57 5.57 5.57 0 5.57 5.42
15-01-21 5.57 5.57 5.57 0 5.57 5.42
15-01-20 5.58 5.58 5.58 0 5.58 5.43
15-01-16 5.58 5.58 5.58 0 5.58 5.43
15-01-15 5.60 5.60 5.60 0 5.60 5.45
15-01-14 5.58 5.58 5.58 0 5.58 5.43
15-01-13 5.57 5.57 5.57 0 5.57 5.42
Date Open High Low Vol Cls adjCls
15-01-12 5.57 5.57 5.57 0 5.57 5.42
15-01-09 5.56 5.56 5.56 0 5.56 5.41
15-01-08 5.55 5.55 5.55 0 5.55 5.41
15-01-07 5.56 5.56 5.56 0 5.56 5.41
15-01-06 5.56 5.56 5.56 0 5.56 5.41
15-01-05 5.54 5.54 5.54 0 5.54 5.40
15-01-02 5.53 5.53 5.53 0 5.53 5.39
14-12-31 5.52 5.52 5.52 0 5.52 5.38
14-12-30 5.52 5.52 5.52 0 5.52 5.37
Date Open High Low Vol Cls adjCls
14-12-29 5.52 5.52 5.52 0 5.52 5.37
14-12-26 5.51 5.51 5.51 0 5.51 5.36
14-12-24 5.51 5.51 5.51 0 5.51 5.36
14-12-23 5.51 5.51 5.51 0 5.51 5.36
14-12-22 5.52 5.52 5.52 0 5.52 5.37
14-12-19 5.52 5.52 5.52 0 5.52 5.37
14-12-18 5.52 5.52 5.52 0 5.52 5.37
14-12-17 5.53 5.53 5.53 0 5.53 5.38
14-12-16 5.55 5.55 5.55 0 5.55 5.40
Date Open High Low Vol Cls adjCls
14-12-15 5.54 5.54 5.54 0 5.54 5.39
14-12-12 5.55 5.55 5.55 0 5.55 5.40
14-12-11 5.53 5.53 5.53 0 5.53 5.38
14-12-10 5.54 5.54 5.54 0 5.54 5.39
14-12-09 5.53 5.53 5.53 0 5.53 5.38
14-12-08 5.52 5.52 5.52 0 5.52 5.37
14-12-05 5.51 5.51 5.51 0 5.51 5.36
14-12-04 5.53 5.53 5.53 0 5.53 5.38
14-12-03 5.53 5.53 5.53 0 5.53 5.38
Date Open High Low Vol Cls adjCls
14-12-02 5.53 5.53 5.53 0 5.53 5.38
14-12-01 5.54 5.54 5.54 0 5.54 5.39
14-11-28 5.55 5.55 5.55 0 5.55 5.40
14-11-26 5.54 5.54 5.54 0 5.54 5.39
14-11-25 5.54 5.54 5.54 0 5.54 5.38
14-11-24 5.53 5.53 5.53 0 5.53 5.37
14-11-21 5.53 5.53 5.53 0 5.53 5.37
14-11-20 5.52 5.52 5.52 0 5.52 5.36
14-11-19 5.52 5.52 5.52 0 5.52 5.36
Date Open High Low Vol Cls adjCls
14-11-18 5.53 5.53 5.53 0 5.53 5.37
14-11-17 5.52 5.52 5.52 0 5.52 5.36
14-11-14 5.52 5.52 5.52 0 5.52 5.36
14-11-13 5.52 5.52 5.52 0 5.52 5.36
14-11-12 5.51 5.51 5.51 0 5.51 5.35
14-11-11 5.51 5.51 5.51 0 5.51 5.35
14-11-10 5.51 5.51 5.51 0 5.51 5.35
14-11-07 5.53 5.53 5.53 0 5.53 5.37
14-11-06 5.51 5.51 5.51 0 5.51 5.35
Date Open High Low Vol Cls adjCls
14-11-05 5.52 5.52 5.52 0 5.52 5.36
14-11-04 5.52 5.52 5.52 0 5.52 5.36
14-11-03 5.52 5.52 5.52 0 5.52 5.36
14-10-31 5.52 5.52 5.52 0 5.52 5.36
14-10-30 5.53 5.53 5.53 0 5.53 5.36
14-10-29 5.52 5.52 5.52 0 5.52 5.35
14-10-28 5.54 5.54 5.54 0 5.54 5.37
14-10-27 5.54 5.54 5.54 0 5.54 5.37
14-10-24 5.54 5.54 5.54 0 5.54 5.37
Date Open High Low Vol Cls adjCls
14-10-23 5.54 5.54 5.54 0 5.54 5.37
14-10-22 5.55 5.55 5.55 0 5.55 5.37
14-10-21 5.55 5.55 5.55 0 5.55 5.37
14-10-20 5.56 5.56 5.56 0 5.56 5.38
14-10-17 5.55 5.55 5.55 0 5.55 5.37
14-10-16 5.56 5.56 5.56 0 5.56 5.38
14-10-15 5.57 5.57 5.57 0 5.57 5.39
14-10-14 5.56 5.56 5.56 0 5.56 5.38
14-10-13 5.55 5.55 5.55 0 5.55 5.37
Date Open High Low Vol Cls adjCls
14-10-10 5.54 5.54 5.54 0 5.54 5.37
14-10-09 5.53 5.53 5.53 0 5.53 5.36
14-10-08 5.54 5.54 5.54 0 5.54 5.37
14-10-07 5.52 5.52 5.52 0 5.52 5.35
14-10-06 5.51 5.51 5.51 0 5.51 5.34
14-10-03 5.50 5.50 5.50 0 5.50 5.33
14-10-02 5.51 5.51 5.51 0 5.51 5.34
14-10-01 5.51 5.51 5.51 0 5.51 5.34
14-09-30 5.49 5.49 5.49 0 5.49 5.32
Date Open High Low Vol Cls adjCls
14-09-29 5.50 5.50 5.50 0 5.50 5.32
14-09-26 5.49 5.49 5.49 0 5.49 5.31
14-09-25 5.50 5.50 5.50 0 5.50 5.32
14-09-24 5.49 5.49 5.49 0 5.49 5.31
14-09-23 5.49 5.49 5.49 0 5.49 5.31
14-09-22 5.49 5.49 5.49 0 5.49 5.31
14-09-19 5.48 5.48 5.48 0 5.48 5.30
14-09-18 5.48 5.48 5.48 0 5.48 5.30
14-09-17 5.48 5.48 5.48 0 5.48 5.30
Date Open High Low Vol Cls adjCls
14-09-16 5.49 5.49 5.49 0 5.49 5.31
14-09-15 5.49 5.49 5.49 0 5.49 5.31
14-09-12 5.48 5.48 5.48 0 5.48 5.30
14-09-11 5.49 5.49 5.49 0 5.49 5.31
14-09-10 5.49 5.49 5.49 0 5.49 5.31
14-09-09 5.50 5.50 5.50 0 5.50 5.32
14-09-08 5.50 5.50 5.50 0 5.50 5.32
14-09-05 5.51 5.51 5.51 0 5.51 5.33
14-09-04 5.51 5.51 5.51 0 5.51 5.33
Date Open High Low Vol Cls adjCls
14-09-03 5.52 5.52 5.52 0 5.52 5.34
14-09-02 5.51 5.51 5.51 0 5.51 5.33
14-08-29 5.52 5.52 5.52 0 5.52 5.34
14-08-28 5.53 5.53 5.53 0 5.53 5.34
14-08-27 5.52 5.52 5.52 0 5.52 5.33
14-08-26 5.52 5.52 5.52 0 5.52 5.33
14-08-25 5.52 5.52 5.52 0 5.52 5.33
14-08-22 5.52 5.52 5.52 0 5.52 5.33
14-08-21 5.52 5.52 5.52 0 5.52 5.33
Date Open High Low Vol Cls adjCls
14-08-20 5.52 5.52 5.52 0 5.52 5.33
14-08-19 5.53 5.53 5.53 0 5.53 5.34
14-08-18 5.53 5.53 5.53 0 5.53 5.34
14-08-15 5.53 5.53 5.53 0 5.53 5.34
14-08-14 5.53 5.53 5.53 0 5.53 5.34
14-08-13 5.53 5.53 5.53 0 5.53 5.34
14-08-12 5.52 5.52 5.52 0 5.52 5.33
14-08-11 5.52 5.52 5.52 0 5.52 5.33
14-08-08 5.52 5.52 5.52 0 5.52 5.33
Date Open High Low Vol Cls adjCls
14-08-07 5.53 5.53 5.53 0 5.53 5.34
14-08-06 5.52 5.52 5.52 0 5.52 5.33
14-08-05 5.52 5.52 5.52 0 5.52 5.33
14-08-04 5.52 5.52 5.52 0 5.52 5.33
14-08-01 5.52 5.52 5.52 0 5.52 5.33
14-07-31 5.50 5.50 5.50 0 5.50 5.31
14-07-30 5.50 5.50 5.50 0 5.50 5.30
14-07-29 5.52 5.52 5.52 0 5.52 5.32
14-07-28 5.51 5.51 5.51 0 5.51 5.31
Date Open High Low Vol Cls adjCls
14-07-25 5.52 5.52 5.52 0 5.52 5.32
14-07-24 5.51 5.51 5.51 0 5.51 5.31
14-07-23 5.52 5.52 5.52 0 5.52 5.32
14-07-22 5.52 5.52 5.52 0 5.52 5.32
14-07-21 5.52 5.52 5.52 0 5.52 5.32
14-07-18 5.52 5.52 5.52 0 5.52 5.32
14-07-17 5.53 5.53 5.53 0 5.53 5.33
14-07-16 5.51 5.51 5.51 0 5.51 5.31
14-07-15 5.51 5.51 5.51 0 5.51 5.31
Date Open High Low Vol Cls adjCls
14-07-14 5.51 5.51 5.51 0 5.51 5.31
14-07-11 5.52 5.52 5.52 0 5.52 5.32
14-07-10 5.51 5.51 5.51 0 5.51 5.31
14-07-09 5.51 5.51 5.51 0 5.51 5.31
14-07-08 5.51 5.51 5.51 0 5.51 5.31
14-07-07 5.50 5.50 5.50 0 5.50 5.30
14-07-03 5.50 5.50 5.50 0 5.50 5.30
14-07-02 5.50 5.50 5.50 0 5.50 5.30
14-07-01 5.51 5.51 5.51 0 5.51 5.31
Date Open High Low Vol Cls adjCls
14-06-30 5.52 5.52 5.52 0 5.52 5.32
14-06-27 5.52 5.52 5.52 0 5.52 5.31
14-06-26 5.52 5.52 5.52 0 5.52 5.31
14-06-25 5.51 5.51 5.51 0 5.51 5.30
14-06-24 5.51 5.51 5.51 0 5.51 5.30
14-06-23 5.50 5.50 5.50 0 5.50 5.29
14-06-20 5.50 5.50 5.50 0 5.50 5.29
14-06-19 5.50 5.50 5.50 0 5.50 5.29
14-06-18 5.51 5.51 5.51 0 5.51 5.30
Date Open High Low Vol Cls adjCls
14-06-17 5.49 5.49 5.49 0 5.49 5.28
14-06-16 5.50 5.50 5.50 0 5.50 5.29
14-06-13 5.50 5.50 5.50 0 5.50 5.29
14-06-12 5.51 5.51 5.51 0 5.51 5.30
14-06-11 5.50 5.50 5.50 0 5.50 5.29
14-06-10 5.50 5.50 5.50 0 5.50 5.29
14-06-09 5.50 5.50 5.50 0 5.50 5.29
14-06-06 5.51 5.51 5.51 0 5.51 5.30
14-06-05 5.51 5.51 5.51 0 5.51 5.30
Date Open High Low Vol Cls adjCls
14-06-04 5.51 5.51 5.51 0 5.51 5.30
14-06-03 5.51 5.51 5.51 0 5.51 5.30
14-06-02 5.52 5.52 5.52 0 5.52 5.31
14-05-30 5.53 5.53 5.53 0 5.53 5.32
14-05-29 5.53 5.53 5.53 0 5.53 5.32
14-05-28 5.54 5.54 5.54 0 5.54 5.33
14-05-27 5.53 5.53 5.53 0 5.53 5.32
14-05-23 5.53 5.53 5.53 0 5.53 5.32
14-05-22 5.53 5.53 5.53 0 5.53 5.32
Date Open High Low Vol Cls adjCls
14-05-21 5.53 5.53 5.53 0 5.53 5.32
14-05-20 5.53 5.53 5.53 0 5.53 5.32
14-05-19 5.53 5.53 5.53 0 5.53 5.32
14-05-16 5.52 5.52 5.52 0 5.52 5.31
14-05-15 5.53 5.53 5.53 0 5.53 5.32
14-05-14 5.52 5.52 5.52 0 5.52 5.31
14-05-13 5.51 5.51 5.51 0 5.51 5.30
14-05-12 5.50 5.50 5.50 0 5.50 5.29
14-05-09 5.51 5.51 5.51 0 5.51 5.30
Date Open High Low Vol Cls adjCls
14-05-08 5.51 5.51 5.51 0 5.51 5.30
14-05-07 5.51 5.51 5.51 0 5.51 5.30
14-05-06 5.51 5.51 5.51 0 5.51 5.30
14-05-05 5.50 5.50 5.50 0 5.50 5.29
14-05-02 5.50 5.50 5.50 0 5.50 5.29
14-05-01 5.50 5.50 5.50 0 5.50 5.29
14-04-30 5.50 5.50 5.50 0 5.50 5.29
14-04-29 5.48 5.48 5.48 0 5.48 5.26
14-04-28 5.48 5.48 5.48 0 5.48 5.26
Date Open High Low Vol Cls adjCls
14-04-25 5.49 5.49 5.49 0 5.49 5.27
14-04-24 5.48 5.48 5.48 0 5.48 5.26
14-04-23 5.49 5.49 5.49 0 5.49 5.27
14-04-22 5.48 5.48 5.48 0 5.48 5.26
14-04-21 5.48 5.48 5.48 0 5.48 5.26
14-04-17 5.48 5.48 5.48 0 5.48 5.26
14-04-16 5.50 5.50 5.50 0 5.50 5.28
14-04-15 5.50 5.50 5.50 0 5.50 5.28
14-04-14 5.50 5.50 5.50 0 5.50 5.28
Date Open High Low Vol Cls adjCls
14-04-11 5.51 5.51 5.51 0 5.51 5.29
14-04-10 5.51 5.51 5.51 0 5.51 5.29
14-04-09 5.50 5.50 5.50 0 5.50 5.28
14-04-08 5.49 5.49 5.49 0 5.49 5.27
14-04-07 5.49 5.49 5.49 0 5.49 5.27
14-04-04 5.48 5.48 5.48 0 5.48 5.26
14-04-03 5.47 5.47 5.47 0 5.47 5.25
14-04-02 5.47 5.47 5.47 0 5.47 5.25
14-04-01 5.48 5.48 5.48 0 5.48 5.26
Date Open High Low Vol Cls adjCls
14-03-31 5.48 5.48 5.48 0 5.48 5.26
14-03-28 5.47 5.47 5.47 0 5.47 5.24
14-03-27 5.47 5.47 5.47 0 5.47 5.24
14-03-26 5.48 5.48 5.48 0 5.48 5.25
14-03-25 5.47 5.47 5.47 0 5.47 5.24
14-03-24 5.47 5.47 5.47 0 5.47 5.24
14-03-21 5.47 5.47 5.47 0 5.47 5.24
14-03-20 5.47 5.47 5.47 0 5.47 5.24
14-03-19 5.47 5.47 5.47 0 5.47 5.24
Date Open High Low Vol Cls adjCls
14-03-18 5.50 5.50 5.50 0 5.50 5.27
14-03-17 5.49 5.49 5.49 0 5.49 5.26
14-03-14 5.50 5.50 5.50 0 5.50 5.27
14-03-13 5.50 5.50 5.50 0 5.50 5.27
14-03-12 5.49 5.49 5.49 0 5.49 5.26
14-03-11 5.48 5.48 5.48 0 5.48 5.25
14-03-10 5.48 5.48 5.48 0 5.48 5.25
14-03-07 5.48 5.48 5.48 0 5.48 5.25
14-03-06 5.49 5.49 5.49 0 5.49 5.26
Date Open High Low Vol Cls adjCls
14-03-05 5.50 5.50 5.50 0 5.50 5.27
14-03-04 5.49 5.49 5.49 0 5.49 5.26
14-03-03 5.51 5.51 5.51 0 5.51 5.28
14-02-28 5.50 5.50 5.50 0 5.50 5.27
14-02-27 5.51 5.51 5.51 0 5.51 5.27
14-02-26 5.51 5.51 5.51 0 5.51 5.27
14-02-25 5.50 5.50 5.50 0 5.50 5.26
14-02-24 5.49 5.49 5.49 0 5.49 5.26
14-02-21 5.49 5.49 5.49 0 5.49 5.26
Date Open High Low Vol Cls adjCls
14-02-20 5.49 5.49 5.49 0 5.49 5.26
14-02-19 5.49 5.49 5.49 0 5.49 5.26
14-02-18 5.50 5.50 5.50 0 5.50 5.26
14-02-14 5.49 5.49 5.49 0 5.49 5.26
14-02-13 5.50 5.50 5.50 0 5.50 5.26
14-02-12 5.48 5.48 5.48 0 5.48 5.25
14-02-11 5.49 5.49 5.49 0 5.49 5.26
14-02-10 5.50 5.50 5.50 0 5.50 5.26
14-02-07 5.50 5.50 5.50 0 5.50 5.26
Date Open High Low Vol Cls adjCls
14-02-06 5.49 5.49 5.49 0 5.49 5.26
14-02-05 5.50 5.50 5.50 0 5.50 5.26
14-02-04 5.51 5.51 5.51 0 5.51 5.27
14-02-03 5.51 5.51 5.51 0 5.51 5.27
14-01-31 5.50 5.50 5.50 0 5.50 5.26
14-01-30 5.49 5.49 5.49 0 5.49 5.25
14-01-29 5.49 5.49 5.49 0 5.49 5.25
14-01-28 5.48 5.48 5.48 0 5.48 5.24
14-01-27 5.48 5.48 5.48 0 5.48 5.24
Date Open High Low Vol Cls adjCls
14-01-24 5.48 5.48 5.48 0 5.48 5.24
14-01-23 5.47 5.47 5.47 0 5.47 5.23
14-01-22 5.46 5.46 5.46 0 5.46 5.22
14-01-21 5.46 5.46 5.46 0 5.46 5.22
14-01-17 5.47 5.47 5.47 0 5.47 5.23
14-01-16 5.47 5.47 5.47 0 5.47 5.23
14-01-15 5.46 5.46 5.46 0 5.46 5.22
14-01-14 5.46 5.46 5.46 0 5.46 5.22
14-01-13 5.48 5.48 5.48 0 5.48 5.24
Date Open High Low Vol Cls adjCls
14-01-10 5.47 5.47 5.47 0 5.47 5.23
14-01-09 5.44 5.44 5.44 0 5.44 5.20
14-01-08 5.44 5.44 5.44 0 5.44 5.20
14-01-07 5.46 5.46 5.46 0 5.46 5.22
14-01-06 5.45 5.45 5.45 0 5.45 5.21
14-01-03 5.45 5.45 5.45 0 5.45 5.21
14-01-02 5.45 5.45 5.45 0 5.45 5.21
13-12-31 5.44 5.44 5.44 0 5.44 5.20
13-12-30 5.45 5.45 5.45 0 5.45 5.20
Date Open High Low Vol Cls adjCls
13-12-27 5.44 5.44 5.44 0 5.44 5.19
13-12-26 5.44 5.44 5.44 0 5.44 5.19
13-12-24 5.44 5.44 5.44 0 5.44 5.19
13-12-23 5.45 5.45 5.45 0 5.45 5.20
13-12-20 5.46 5.46 5.46 0 5.46 5.21
13-12-19 5.46 5.46 5.46 0 5.46 5.21
13-12-18 5.48 5.48 5.48 0 5.48 5.23
13-12-17 5.49 5.49 5.49 0 5.49 5.24
13-12-16 5.48 5.48 5.48 0 5.48 5.23
Date Open High Low Vol Cls adjCls
13-12-13 5.48 5.48 5.48 0 5.48 5.23
13-12-12 5.48 5.48 5.48 0 5.48 5.23
13-12-11 5.49 5.49 5.49 0 5.49 5.24
13-12-10 5.49 5.49 5.49 0 5.49 5.24
13-12-09 5.49 5.49 5.49 0 5.49 5.24
13-12-06 5.49 5.49 5.49 0 5.49 5.24
13-12-05 5.48 5.48 5.48 0 5.48 5.23
13-12-04 5.49 5.49 5.49 0 5.49 5.24
13-12-03 5.50 5.50 5.50 0 5.50 5.25
Date Open High Low Vol Cls adjCls
13-12-02 5.49 5.49 5.49 0 5.49 5.24
13-11-29 5.50 5.50 5.50 0 5.50 5.25
13-11-27 5.50 5.50 5.50 0 5.50 5.24
13-11-26 5.51 5.51 5.51 0 5.51 5.25
13-11-25 5.50 5.50 5.50 0 5.50 5.24
13-11-22 5.50 5.50 5.50 0 5.50 5.24
13-11-21 5.50 5.50 5.50 0 5.50 5.24
13-11-20 5.50 5.50 5.50 0 5.50 5.24
13-11-19 5.51 5.51 5.51 0 5.51 5.25
Date Open High Low Vol Cls adjCls
13-11-18 5.52 5.52 5.52 0 5.52 5.26
13-11-15 5.51 5.51 5.51 0 5.51 5.25
13-11-14 5.51 5.51 5.51 0 5.51 5.25
13-11-13 5.50 5.50 5.50 0 5.50 5.24
13-11-12 5.49 5.49 5.49 0 5.49 5.23
13-11-11 5.49 5.49 5.49 0 5.49 5.23
13-11-08 5.49 5.49 5.49 0 5.49 5.23
13-11-07 5.52 5.52 5.52 0 5.52 5.26
13-11-06 5.52 5.52 5.52 0 5.52 5.26
Date Open High Low Vol Cls adjCls
13-11-05 5.51 5.51 5.51 0 5.51 5.25
13-11-04 5.52 5.52 5.52 0 5.52 5.26
13-11-01 5.51 5.51 5.51 0 5.51 5.25
13-10-31 5.52 5.52 5.52 0 5.52 5.26
13-10-30 5.53 5.53 5.53 0 5.53 5.26
13-10-29 5.53 5.53 5.53 0 5.53 5.26
13-10-28 5.53 5.53 5.53 0 5.53 5.26
13-10-25 5.53 5.53 5.53 0 5.53 5.26
13-10-24 5.53 5.53 5.53 0 5.53 5.26
Date Open High Low Vol Cls adjCls
13-10-23 5.53 5.53 5.53 0 5.53 5.26
13-10-22 5.53 5.53 5.53 0 5.53 5.26
13-10-21 5.51 5.51 5.51 0 5.51 5.25
13-10-18 5.52 5.52 5.52 0 5.52 5.26
13-10-17 5.52 5.52 5.52 0 5.52 5.26
13-10-16 5.50 5.50 5.50 0 5.50 5.24
13-10-15 5.49 5.49 5.49 0 5.49 5.23
13-10-14 5.49 5.49 5.49 0 5.49 5.23
13-10-11 5.49 5.49 5.49 0 5.49 5.23
Date Open High Low Vol Cls adjCls
13-10-10 5.49 5.49 5.49 0 5.49 5.23
13-10-09 5.49 5.49 5.49 0 5.49 5.23
13-10-08 5.50 5.50 5.50 0 5.50 5.24
13-10-07 5.50 5.50 5.50 0 5.50 5.24
13-10-04 5.50 5.50 5.50 0 5.50 5.24
13-10-03 5.51 5.51 5.51 0 5.51 5.25
13-10-02 5.51 5.51 5.51 0 5.51 5.25
13-10-01 5.51 5.51 5.51 0 5.51 5.25
13-09-30 5.51 5.51 5.51 0 5.51 5.25
Date Open High Low Vol Cls adjCls
13-09-27 5.51 5.51 5.51 0 5.51 5.24
13-09-26 5.51 5.51 5.51 0 5.51 5.24
13-09-25 5.52 5.52 5.52 0 5.52 5.25
13-09-24 5.51 5.51 5.51 0 5.51 5.24
13-09-23 5.50 5.50 5.50 0 5.50 5.23
13-09-20 5.49 5.49 5.49 0 5.49 5.22
13-09-19 5.49 5.49 5.49 0 5.49 5.22
13-09-18 5.50 5.50 5.50 0 5.50 5.23
13-09-17 5.46 5.46 5.46 0 5.46 5.19
Date Open High Low Vol Cls adjCls
13-09-16 5.46 5.46 5.46 0 5.46 5.19
13-09-13 5.44 5.44 5.44 0 5.44 5.17
13-09-12 5.44 5.44 5.44 0 5.44 5.17
13-09-11 5.44 5.44 5.44 0 5.44 5.17
13-09-10 5.42 5.42 5.42 0 5.42 5.15
13-09-09 5.44 5.44 5.44 0 5.44 5.17
13-09-06 5.43 5.43 5.43 0 5.43 5.16
13-09-05 5.41 5.41 5.41 0 5.41 5.14
13-09-04 5.43 5.43 5.43 0 5.43 5.16
Date Open High Low Vol Cls adjCls
13-09-03 5.45 5.45 5.45 0 5.45 5.18
13-08-30 5.46 5.46 5.46 0 5.46 5.19
13-08-29 5.47 5.47 5.47 0 5.47 5.19
13-08-28 5.46 5.46 5.46 0 5.46 5.18
13-08-27 5.48 5.48 5.48 0 5.48 5.20
13-08-26 5.46 5.46 5.46 0 5.46 5.18
13-08-23 5.45 5.45 5.45 0 5.45 5.17
13-08-22 5.44 5.44 5.44 0 5.44 5.16
13-08-21 5.45 5.45 5.45 0 5.45 5.17
Date Open High Low Vol Cls adjCls
13-08-20 5.47 5.47 5.47 0 5.47 5.19
13-08-19 5.45 5.45 5.45 0 5.45 5.17
13-08-16 5.46 5.46 5.46 0 5.46 5.18
13-08-15 5.47 5.47 5.47 0 5.47 5.19
13-08-14 5.50 5.50 5.50 0 5.50 5.22
13-08-13 5.50 5.50 5.50 0 5.50 5.22
13-08-12 5.52 5.52 5.52 0 5.52 5.24
13-08-09 5.53 5.53 5.53 0 5.53 5.25
13-08-08 5.52 5.52 5.52 0 5.52 5.24
Date Open High Low Vol Cls adjCls
13-08-07 5.52 5.52 5.52 0 5.52 5.24
13-08-06 5.52 5.52 5.52 0 5.52 5.24
13-08-05 5.52 5.52 5.52 0 5.52 5.24
13-08-02 5.53 5.53 5.53 0 5.53 5.25
13-08-01 5.50 5.50 5.50 0 5.50 5.22
13-07-31 5.53 5.53 5.53 0 5.53 5.25
13-07-30 5.52 5.52 5.52 0 5.52 5.23
13-07-29 5.53 5.53 5.53 0 5.53 5.24
13-07-26 5.53 5.53 5.53 0 5.53 5.24
Date Open High Low Vol Cls adjCls
13-07-25 5.53 5.53 5.53 0 5.53 5.24
13-07-24 5.52 5.52 5.52 0 5.52 5.23
13-07-23 5.54 5.54 5.54 0 5.54 5.25
13-07-22 5.55 5.55 5.55 0 5.55 5.26
13-07-19 5.54 5.54 5.54 0 5.54 5.25
13-07-18 5.53 5.53 5.53 0 5.53 5.24
13-07-17 5.54 5.54 5.54 0 5.54 5.25
13-07-16 5.53 5.53 5.53 0 5.53 5.24
13-07-15 5.53 5.53 5.53 0 5.53 5.24
Date Open High Low Vol Cls adjCls
13-07-12 5.51 5.51 5.51 0 5.51 5.22
13-07-11 5.53 5.53 5.53 0 5.53 5.24
13-07-10 5.49 5.49 5.49 0 5.49 5.21
13-07-09 5.51 5.51 5.51 0 5.51 5.22
13-07-08 5.50 5.50 5.50 0 5.50 5.22
13-07-05 5.47 5.47 5.47 0 5.47 5.19
13-07-03 5.53 5.53 5.53 0 5.53 5.24
13-07-02 5.54 5.54 5.54 0 5.54 5.25
13-07-01 5.54 5.54 5.54 0 5.54 5.25
Date Open High Low Vol Cls adjCls
13-06-28 5.54 5.54 5.54 0 5.54 5.25
13-06-27 5.54 5.54 5.54 0 5.54 5.25
13-06-26 5.52 5.52 5.52 0 5.52 5.23
13-06-25 5.51 5.51 5.51 0 5.51 5.22
13-06-24 5.52 5.52 5.52 0 5.52 5.23
13-06-21 5.53 5.53 5.53 0 5.53 5.24
13-06-20 5.57 5.57 5.57 0 5.57 5.27
13-06-19 5.60 5.60 5.60 0 5.60 5.30
13-06-18 5.64 5.64 5.64 0 5.64 5.34
Date Open High Low Vol Cls adjCls
13-06-17 5.65 5.65 5.65 0 5.65 5.35
13-06-14 5.66 5.66 5.66 0 5.66 5.36
13-06-13 5.65 5.65 5.65 0 5.65 5.35
13-06-12 5.62 5.62 5.62 0 5.62 5.32
13-06-11 5.65 5.65 5.65 0 5.65 5.35
13-06-10 5.65 5.65 5.65 0 5.65 5.35
13-06-07 5.66 5.66 5.66 0 5.66 5.36
13-06-06 5.69 5.69 5.69 0 5.69 5.39
13-06-05 5.68 5.68 5.68 0 5.68 5.38
Date Open High Low Vol Cls adjCls
13-06-04 5.67 5.67 5.67 0 5.67 5.37
13-06-03 5.68 5.68 5.68 0 5.68 5.38
13-05-31 5.68 5.68 5.68 0 5.68 5.38
13-05-30 5.68 5.68 5.68 0 5.68 5.37
13-05-29 5.69 5.69 5.69 0 5.69 5.38
13-05-28 5.67 5.67 5.67 0 5.67 5.36
13-05-24 5.72 5.72 5.72 0 5.72 5.41
13-05-23 5.72 5.72 5.72 0 5.72 5.41
13-05-22 5.71 5.71 5.71 0 5.71 5.40
Date Open High Low Vol Cls adjCls
13-05-21 5.74 5.74 5.74 0 5.74 5.43
13-05-20 5.73 5.73 5.73 0 5.73 5.42
13-05-17 5.73 5.73 5.73 0 5.73 5.42
13-05-16 5.75 5.75 5.75 0 5.75 5.44
13-05-15 5.74 5.74 5.74 0 5.74 5.43
13-05-14 5.73 5.73 5.73 0 5.73 5.42
13-05-13 5.74 5.74 5.74 0 5.74 5.43
13-05-10 5.75 5.75 5.75 0 5.75 5.44
13-05-09 5.77 5.77 5.77 0 5.77 5.46
Date Open High Low Vol Cls adjCls
13-05-08 5.77 5.77 5.77 0 5.77 5.46
13-05-07 5.77 5.77 5.77 0 5.77 5.46
13-05-06 5.77 5.77 5.77 0 5.77 5.46
13-05-03 5.78 5.78 5.78 0 5.78 5.47
13-05-02 5.81 5.81 5.81 0 5.81 5.49
13-05-01 5.81 5.81 5.81 0 5.81 5.49
13-04-30 5.80 5.80 5.80 0 5.80 5.48
13-04-29 5.80 5.80 5.80 0 5.80 5.48
13-04-26 5.80 5.80 5.80 0 5.80 5.48
Date Open High Low Vol Cls adjCls
13-04-25 5.79 5.79 5.79 0 5.79 5.47
13-04-24 5.79 5.79 5.79 0 5.79 5.47
13-04-23 5.79 5.79 5.79 0 5.79 5.47
13-04-22 5.79 5.79 5.79 0 5.79 5.47
13-04-19 5.79 5.79 5.79 0 5.79 5.47
13-04-18 5.79 5.79 5.79 0 5.79 5.47
13-04-17 5.79 5.79 5.79 0 5.79 5.47
13-04-16 5.79 5.79 5.79 0 5.79 5.47
13-04-15 5.80 5.80 5.80 0 5.80 5.48
Date Open High Low Vol Cls adjCls
13-04-12 5.79 5.79 5.79 0 5.79 5.47
13-04-11 5.78 5.78 5.78 0 5.78 5.46
13-04-10 5.77 5.77 5.77 0 5.77 5.45
13-04-09 5.79 5.79 5.79 0 5.79 5.47
13-04-08 5.79 5.79 5.79 0 5.79 5.47
13-04-05 5.80 5.80 5.80 0 5.80 5.48
13-04-04 5.79 5.79 5.79 0 5.79 5.47
13-04-03 5.78 5.78 5.78 0 5.78 5.46
13-04-02 5.76 5.76 5.76 0 5.76 5.44
Date Open High Low Vol Cls adjCls
13-04-01 5.77 5.77 5.77 0 5.77 5.45
13-03-28 5.77 5.77 5.77 0 5.77 5.45
13-03-27 5.77 5.77 5.77 0 5.77 5.44
13-03-26 5.76 5.76 5.76 0 5.76 5.43
13-03-25 5.75 5.75 5.75 0 5.75 5.42
13-03-22 5.75 5.75 5.75 0 5.75 5.42
13-03-21 5.75 5.75 5.75 0 5.75 5.42
13-03-20 5.75 5.75 5.75 0 5.75 5.42
13-03-19 5.76 5.76 5.76 0 5.76 5.43
Date Open High Low Vol Cls adjCls
13-03-18 5.75 5.75 5.75 0 5.75 5.42
13-03-15 5.74 5.74 5.74 0 5.74 5.41
13-03-14 5.73 5.73 5.73 0 5.73 5.40
13-03-13 5.73 5.73 5.73 0 5.73 5.40
13-03-12 5.73 5.73 5.73 0 5.73 5.40
13-03-11 5.73 5.73 5.73 0 5.73 5.40
13-03-08 5.73 5.73 5.73 0 5.73 5.40
13-03-07 5.74 5.74 5.74 0 5.74 5.41
13-03-06 5.75 5.75 5.75 0 5.75 5.42
Date Open High Low Vol Cls adjCls
13-03-05 5.76 5.76 5.76 0 5.76 5.43
13-03-04 5.77 5.77 5.77 0 5.77 5.44
13-03-01 5.77 5.77 5.77 0 5.77 5.44
13-02-28 5.77 5.77 5.77 0 5.77 5.44
13-02-27 5.76 5.76 5.76 0 5.76 5.42
13-02-26 5.77 5.77 5.77 0 5.77 5.43
13-02-25 5.77 5.77 5.77 0 5.77 5.43
13-02-22 5.75 5.75 5.75 0 5.75 5.41
13-02-21 5.75 5.75 5.75 0 5.75 5.41
Date Open High Low Vol Cls adjCls
13-02-20 5.74 5.74 5.74 0 5.74 5.40
13-02-19 5.74 5.74 5.74 0 5.74 5.40
13-02-15 5.74 5.74 5.74 0 5.74 5.40
13-02-14 5.74 5.74 5.74 0 5.74 5.40
13-02-13 5.73 5.73 5.73 0 5.73 5.40
13-02-12 5.74 5.74 5.74 0 5.74 5.40
13-02-11 5.75 5.75 5.75 0 5.75 5.41
13-02-08 5.75 5.75 5.75 0 5.75 5.41
13-02-07 5.75 5.75 5.75 0 5.75 5.41
Date Open High Low Vol Cls adjCls
13-02-06 5.75 5.75 5.75 0 5.75 5.41
13-02-05 5.74 5.74 5.74 0 5.74 5.40
13-02-04 5.75 5.75 5.75 0 5.75 5.41
13-02-01 5.74 5.74 5.74 0 5.74 5.40
13-01-31 5.75 5.75 5.75 0 5.75 5.41
13-01-30 5.74 5.74 5.74 0 5.74 5.40
13-01-29 5.74 5.74 5.74 0 5.74 5.40
13-01-28 5.75 5.75 5.75 0 5.75 5.41
13-01-25 5.75 5.75 5.75 0 5.75 5.41
Date Open High Low Vol Cls adjCls
13-01-24 5.77 5.77 5.77 0 5.77 5.43
13-01-23 5.78 5.78 5.78 0 5.78 5.43
13-01-22 5.78 5.78 5.78 0 5.78 5.43
13-01-18 5.77 5.77 5.77 0 5.77 5.43
13-01-17 5.77 5.77 5.77 0 5.77 5.43
13-01-16 5.78 5.78 5.78 0 5.78 5.43
13-01-15 5.78 5.78 5.78 0 5.78 5.43
13-01-14 5.77 5.77 5.77 0 5.77 5.43
13-01-11 5.77 5.77 5.77 0 5.77 5.43
Date Open High Low Vol Cls adjCls
13-01-10 5.77 5.77 5.77 0 5.77 5.43
13-01-09 5.77 5.77 5.77 0 5.77 5.43
13-01-08 5.77 5.77 5.77 0 5.77 5.43
13-01-07 5.77 5.77 5.77 0 5.77 5.43
13-01-04 5.77 5.77 5.77 0 5.77 5.43
13-01-03 5.77 5.77 5.77 0 5.77 5.43
13-01-02 5.78 5.78 5.78 0 5.78 5.43
12-12-31 5.79 5.79 5.79 0 5.79 5.44
12-12-28 5.80 5.80 5.80 0 5.80 5.45
Date Open High Low Vol Cls adjCls
12-12-27 5.79 5.79 5.79 0 5.79 5.44
12-12-26 5.79 5.79 5.79 0 5.79 5.44
12-12-24 5.78 5.78 5.78 0 5.78 5.43
12-12-21 5.79 5.79 5.79 0 5.79 5.44
12-12-20 5.78 5.78 5.78 0 5.78 5.43
12-12-19 5.78 5.78 5.78 0 5.78 5.43
12-12-18 5.77 5.77 5.77 0 5.77 5.42
12-12-17 5.79 5.79 5.79 0 5.79 5.44
12-12-14 5.80 5.80 5.80 0 5.80 5.45
Date Open High Low Vol Cls adjCls
12-12-13 5.80 5.80 5.80 0 5.80 5.45
12-12-12 5.83 5.83 5.83 0 5.83 5.45
12-12-11 5.84 5.84 5.84 0 5.84 5.46
12-12-10 5.85 5.85 5.85 0 5.85 5.47
12-12-07 5.85 5.85 5.85 0 5.85 5.47
12-12-06 5.86 5.86 5.86 0 5.86 5.48
12-12-05 5.86 5.86 5.86 0 5.86 5.48
12-12-04 5.86 5.86 5.86 0 5.86 5.48
12-12-03 5.85 5.85 5.85 0 5.85 5.47
Date Open High Low Vol Cls adjCls
12-11-30 5.85 5.85 5.85 0 5.85 5.47
12-11-29 5.85 5.85 5.85 0 5.85 5.46
12-11-28 5.85 5.85 5.85 0 5.85 5.46
12-11-27 5.85 5.85 5.85 0 5.85 5.46
12-11-26 5.84 5.84 5.84 0 5.84 5.45
12-11-23 5.84 5.84 5.84 0 5.84 5.45
12-11-21 5.84 5.84 5.84 0 5.84 5.45
12-11-20 5.84 5.84 5.84 0 5.84 5.45
12-11-19 5.86 5.86 5.86 0 5.86 5.47
Date Open High Low Vol Cls adjCls
12-11-16 5.86 5.86 5.86 0 5.86 5.47
12-11-15 5.86 5.86 5.86 0 5.86 5.47
12-11-14 5.86 5.86 5.86 0 5.86 5.47
12-11-13 5.86 5.86 5.86 0 5.86 5.47
12-11-12 5.86 5.86 5.86 0 5.86 5.47
12-11-09 5.86 5.86 5.86 0 5.86 5.47
12-11-08 5.86 5.86 5.86 0 5.86 5.47
12-11-07 5.84 5.84 5.84 0 5.84 5.45
12-11-06 5.82 5.82 5.82 0 5.82 5.43
Date Open High Low Vol Cls adjCls
12-11-05 5.84 5.84 5.84 0 5.84 5.45
12-11-02 5.83 5.83 5.83 0 5.83 5.44
12-11-01 5.83 5.83 5.83 0 5.83 5.44
12-10-31 5.83 5.83 5.83 0 5.83 5.44
12-10-26 5.82 5.82 5.82 0 5.82 5.42
12-10-25 5.81 5.81 5.81 0 5.81 5.41
12-10-24 5.82 5.82 5.82 0 5.82 5.42
12-10-23 5.82 5.82 5.82 0 5.82 5.42
12-10-22 5.81 5.81 5.81 0 5.81 5.41
Date Open High Low Vol Cls adjCls
12-10-19 5.82 5.82 5.82 0 5.82 5.42
12-10-18 5.81 5.81 5.81 0 5.81 5.41
12-10-17 5.81 5.81 5.81 0 5.81 5.41
12-10-16 5.83 5.83 5.83 0 5.83 5.43
12-10-15 5.84 5.84 5.84 0 5.84 5.44
12-10-12 5.84 5.84 5.84 0 5.84 5.44
12-10-11 5.84 5.84 5.84 0 5.84 5.44
12-10-10 5.84 5.84 5.84 0 5.84 5.44
12-10-09 5.83 5.83 5.83 0 5.83 5.43
Date Open High Low Vol Cls adjCls
12-10-08 5.84 5.84 5.84 0 5.84 5.44
12-10-05 5.83 5.83 5.83 0 5.83 5.43
12-10-04 5.85 5.85 5.85 0 5.85 5.45
12-10-03 5.86 5.86 5.86 0 5.86 5.46
12-10-02 5.86 5.86 5.86 0 5.86 5.46
12-10-01 5.86 5.86 5.86 0 5.86 5.46
12-09-28 5.85 5.85 5.85 0 5.85 5.45
12-09-27 5.85 5.85 5.85 0 5.85 5.44
12-09-26 5.86 5.86 5.86 0 5.86 5.45
Date Open High Low Vol Cls adjCls
12-09-25 5.84 5.84 5.84 0 5.84 5.43
12-09-24 5.83 5.83 5.83 0 5.83 5.42
12-09-21 5.82 5.82 5.82 0 5.82 5.41
12-09-20 5.82 5.82 5.82 0 5.82 5.41
12-09-19 5.82 5.82 5.82 0 5.82 5.41
12-09-18 5.81 5.81 5.81 0 5.81 5.41
12-09-17 5.80 5.80 5.80 0 5.80 5.40
12-09-14 5.80 5.80 5.80 0 5.80 5.40
12-09-13 5.83 5.83 5.83 0 5.83 5.42
Date Open High Low Vol Cls adjCls
12-09-12 5.82 5.82 5.82 0 5.82 5.41
12-09-11 5.84 5.84 5.84 0 5.84 5.43
12-09-10 5.84 5.84 5.84 0 5.84 5.43
12-09-07 5.85 5.85 5.85 0 5.85 5.44
12-09-06 5.85 5.85 5.85 0 5.85 5.44
12-09-05 5.87 5.87 5.87 0 5.87 5.46
12-09-04 5.87 5.87 5.87 0 5.87 5.46
12-08-31 5.88 5.88 5.88 0 5.88 5.47
12-08-30 5.85 5.85 5.85 0 5.85 5.43
Date Open High Low Vol Cls adjCls
12-08-29 5.84 5.84 5.84 0 5.84 5.42
12-08-28 5.85 5.85 5.85 0 5.85 5.43
12-08-27 5.85 5.85 5.85 0 5.85 5.43
12-08-24 5.84 5.84 5.84 0 5.84 5.42
12-08-23 5.84 5.84 5.84 0 5.84 5.42
12-08-22 5.84 5.84 5.84 0 5.84 5.42
12-08-21 5.81 5.81 5.81 0 5.81 5.40
12-08-20 5.80 5.80 5.80 0 5.80 5.39
12-08-17 5.80 5.80 5.80 0 5.80 5.39
Date Open High Low Vol Cls adjCls
12-08-16 5.79 5.79 5.79 0 5.79 5.38
12-08-15 5.80 5.80 5.80 0 5.80 5.39
12-08-14 5.82 5.82 5.82 0 5.82 5.41
12-08-13 5.84 5.84 5.84 0 5.84 5.42
12-08-10 5.84 5.84 5.84 0 5.84 5.42
12-08-09 5.84 5.84 5.84 0 5.84 5.42
12-08-08 5.84 5.84 5.84 0 5.84 5.42
12-08-07 5.85 5.85 5.85 0 5.85 5.43
12-08-06 5.87 5.87 5.87 0 5.87 5.45
Date Open High Low Vol Cls adjCls
12-08-03 5.86 5.86 5.86 0 5.86 5.44
12-08-02 5.89 5.89 5.89 0 5.89 5.47
12-08-01 5.88 5.88 5.88 0 5.88 5.46
12-07-31 5.89 5.89 5.89 0 5.89 5.47
12-07-30 5.88 5.88 5.88 0 5.88 5.45
12-07-27 5.87 5.87 5.87 0 5.87 5.44
12-07-26 5.89 5.89 5.89 0 5.89 5.46
12-07-25 5.90 5.90 5.90 0 5.90 5.47
12-07-24 5.90 5.90 5.90 0 5.90 5.47
Date Open High Low Vol Cls adjCls
12-07-23 5.90 5.90 5.90 0 5.90 5.47
12-07-20 5.89 5.89 5.89 0 5.89 5.46
12-07-19 5.88 5.88 5.88 0 5.88 5.45
12-07-18 5.88 5.88 5.88 0 5.88 5.45
12-07-17 5.88 5.88 5.88 0 5.88 5.45
12-07-16 5.89 5.89 5.89 0 5.89 5.46
12-07-13 5.88 5.88 5.88 0 5.88 5.45
12-07-12 5.88 5.88 5.88 0 5.88 5.45
12-07-11 5.88 5.88 5.88 0 5.88 5.45
Date Open High Low Vol Cls adjCls
12-07-10 5.88 5.88 5.88 0 5.88 5.45
12-07-09 5.88 5.88 5.88 0 5.88 5.45
12-07-06 5.87 5.87 5.87 0 5.87 5.44
12-07-05 5.86 5.86 5.86 0 5.86 5.43
12-07-03 5.85 5.85 5.85 0 5.85 5.43
12-07-02 5.86 5.86 5.86 0 5.86 5.43
12-06-29 5.85 5.85 5.85 0 5.85 5.43
12-06-28 5.86 5.86 5.86 0 5.86 5.43
12-06-27 5.85 5.85 5.85 0 5.85 5.42
Date Open High Low Vol Cls adjCls
12-06-26 5.85 5.85 5.85 0 5.85 5.42
12-06-25 5.86 5.86 5.86 0 5.86 5.43
12-06-22 5.84 5.84 5.84 0 5.84 5.41
12-06-21 5.85 5.85 5.85 0 5.85 5.42
12-06-20 5.85 5.85 5.85 0 5.85 5.42
12-06-19 5.85 5.85 5.85 0 5.85 5.42
12-06-18 5.86 5.86 5.86 0 5.86 5.43
12-06-15 5.86 5.86 5.86 0 5.86 5.43
12-06-14 5.85 5.85 5.85 0 5.85 5.42
Date Open High Low Vol Cls adjCls
12-06-13 5.85 5.85 5.85 0 5.85 5.42
12-06-12 5.84 5.84 5.84 0 5.84 5.41
12-06-11 5.85 5.85 5.85 0 5.85 5.42
12-06-08 5.85 5.85 5.85 0 5.85 5.42
12-06-07 5.85 5.85 5.85 0 5.85 5.42
12-06-06 5.84 5.84 5.84 0 5.84 5.41
12-06-05 5.86 5.86 5.86 0 5.86 5.43
12-06-04 5.88 5.88 5.88 0 5.88 5.45
12-06-01 5.89 5.89 5.89 0 5.89 5.45
Date Open High Low Vol Cls adjCls
12-05-31 5.87 5.87 5.87 0 5.87 5.44
12-05-30 5.86 5.86 5.86 0 5.86 5.42
12-05-29 5.84 5.84 5.84 0 5.84 5.40
12-05-25 5.84 5.84 5.84 0 5.84 5.40
12-05-24 5.84 5.84 5.84 0 5.84 5.40
12-05-23 5.84 5.84 5.84 0 5.84 5.40
12-05-22 5.84 5.84 5.84 0 5.84 5.40
12-05-21 5.84 5.84 5.84 0 5.84 5.40
12-05-18 5.85 5.85 5.85 0 5.85 5.41
Date Open High Low Vol Cls adjCls
12-05-17 5.85 5.85 5.85 0 5.85 5.41
12-05-16 5.84 5.84 5.84 0 5.84 5.40
12-05-15 5.84 5.84 5.84 0 5.84 5.40
12-05-14 5.84 5.84 5.84 0 5.84 5.40
12-05-11 5.83 5.83 5.83 0 5.83 5.39
12-05-10 5.82 5.82 5.82 0 5.82 5.38
12-05-09 5.83 5.83 5.83 0 5.83 5.39
12-05-08 5.83 5.83 5.83 0 5.83 5.39
12-05-07 5.82 5.82 5.82 0 5.82 5.38
Date Open High Low Vol Cls adjCls
12-05-04 5.82 5.82 5.82 0 5.82 5.38
12-05-03 5.81 5.81 5.81 0 5.81 5.37
12-05-02 5.81 5.81 5.81 0 5.81 5.37
12-05-01 5.81 5.81 5.81 0 5.81 5.37
12-04-30 5.81 5.81 5.81 0 5.81 5.37
12-04-27 5.81 5.81 5.81 0 5.81 5.36
12-04-26 5.81 5.81 5.81 0 5.81 5.36
12-04-25 5.80 5.80 5.80 0 5.80 5.35
12-04-24 5.80 5.80 5.80 0 5.80 5.35
Date Open High Low Vol Cls adjCls
12-04-23 5.81 5.81 5.81 0 5.81 5.36
12-04-20 5.81 5.81 5.81 0 5.81 5.36
12-04-19 5.81 5.81 5.81 0 5.81 5.36
12-04-18 5.81 5.81 5.81 0 5.81 5.36
12-04-17 5.80 5.80 5.80 0 5.80 5.35
12-04-16 5.81 5.81 5.81 0 5.81 5.36
12-04-13 5.81 5.81 5.81 0 5.81 5.36
12-04-12 5.79 5.79 5.79 0 5.79 5.35
12-04-11 5.80 5.80 5.80 0 5.80 5.35
Date Open High Low Vol Cls adjCls
12-04-10 5.81 5.81 5.81 0 5.81 5.36
12-04-09 5.80 5.80 5.80 0 5.80 5.35
12-04-05 5.77 5.77 5.77 0 5.77 5.33
12-04-04 5.76 5.76 5.76 0 5.76 5.32
12-04-03 5.75 5.75 5.75 0 5.75 5.31
12-04-02 5.77 5.77 5.77 0 5.77 5.33
12-03-30 5.76 5.76 5.76 0 5.76 5.32
12-03-29 5.78 5.78 5.78 0 5.78 5.33
12-03-28 5.76 5.76 5.76 0 5.76 5.31
Date Open High Low Vol Cls adjCls
12-03-27 5.77 5.77 5.77 0 5.77 5.32
12-03-26 5.76 5.76 5.76 0 5.76 5.31
12-03-23 5.76 5.76 5.76 0 5.76 5.31
12-03-22 5.75 5.75 5.75 0 5.75 5.30
12-03-21 5.74 5.74 5.74 0 5.74 5.29
12-03-20 5.73 5.73 5.73 0 5.73 5.28
12-03-19 5.73 5.73 5.73 0 5.73 5.28
12-03-16 5.75 5.75 5.75 0 5.75 5.30
12-03-15 5.75 5.75 5.75 0 5.75 5.30
Date Open High Low Vol Cls adjCls
12-03-14 5.75 5.75 5.75 0 5.75 5.30
12-03-13 5.78 5.78 5.78 0 5.78 5.33
12-03-12 5.80 5.80 5.80 0 5.80 5.35
12-03-09 5.81 5.81 5.81 0 5.81 5.36
12-03-08 5.80 5.80 5.80 0 5.80 5.35
12-03-07 5.81 5.81 5.81 0 5.81 5.36
12-03-06 5.81 5.81 5.81 0 5.81 5.36
12-03-05 5.80 5.80 5.80 0 5.80 5.35
12-03-02 5.81 5.81 5.81 0 5.81 5.36
Date Open High Low Vol Cls adjCls
12-03-01 5.80 5.80 5.80 0 5.80 5.35
12-02-29 5.80 5.80 5.80 0 5.80 5.35
12-02-28 5.81 5.81 5.81 0 5.81 5.35
12-02-27 5.81 5.81 5.81 0 5.81 5.35
12-02-24 5.80 5.80 5.80 0 5.80 5.34
12-02-23 5.80 5.80 5.80 0 5.80 5.34
12-02-22 5.80 5.80 5.80 0 5.80 5.34
12-02-21 5.79 5.79 5.79 0 5.79 5.33
12-02-17 5.80 5.80 5.80 0 5.80 5.34
Date Open High Low Vol Cls adjCls
12-02-16 5.80 5.80 5.80 0 5.80 5.34
12-02-15 5.82 5.82 5.82 0 5.82 5.36
12-02-14 5.82 5.82 5.82 0 5.82 5.36
12-02-13 5.81 5.81 5.81 0 5.81 5.35
12-02-10 5.81 5.81 5.81 0 5.81 5.35
12-02-09 5.79 5.79 5.79 0 5.79 5.33
12-02-08 5.80 5.80 5.80 0 5.80 5.34
12-02-07 5.80 5.80 5.80 0 5.80 5.34
12-02-06 5.82 5.82 5.82 0 5.82 5.36
Date Open High Low Vol Cls adjCls
12-02-03 5.81 5.81 5.81 0 5.81 5.35
12-02-02 5.84 5.84 5.84 0 5.84 5.37
12-02-01 5.84 5.84 5.84 0 5.84 5.37
12-01-31 5.85 5.85 5.85 0 5.85 5.38
12-01-30 5.83 5.83 5.83 0 5.83 5.35
12-01-27 5.82 5.82 5.82 0 5.82 5.35
12-01-26 5.81 5.81 5.81 0 5.81 5.34
12-01-25 5.79 5.79 5.79 0 5.79 5.32
12-01-24 5.78 5.78 5.78 0 5.78 5.31
Date Open High Low Vol Cls adjCls
12-01-23 5.78 5.78 5.78 0 5.78 5.31
12-01-20 5.79 5.79 5.79 0 5.79 5.32
12-01-19 5.80 5.80 5.80 0 5.80 5.33
12-01-18 5.82 5.82 5.82 0 5.82 5.35
12-01-17 5.84 5.84 5.84 0 5.84 5.36
12-01-13 5.83 5.83 5.83 0 5.83 5.35
12-01-12 5.82 5.82 5.82 0 5.82 5.35
12-01-11 5.83 5.83 5.83 0 5.83 5.35
12-01-10 5.80 5.80 5.80 0 5.80 5.33
Date Open High Low Vol Cls adjCls
12-01-09 5.81 5.81 5.81 0 5.81 5.34
12-01-06 5.81 5.81 5.81 0 5.81 5.34
12-01-05 5.80 5.80 5.80 0 5.80 5.33
12-01-04 5.80 5.80 5.80 0 5.80 5.33
12-01-03 5.81 5.81 5.81 0 5.81 5.34
11-12-30 5.83 5.83 5.83 0 5.83 5.35
11-12-29 5.83 5.83 5.83 0 5.83 5.34
11-12-28 5.82 5.82 5.82 0 5.82 5.34
11-12-27 5.80 5.80 5.80 0 5.80 5.32
Date Open High Low Vol Cls adjCls
11-12-23 5.79 5.79 5.79 0 5.79 5.31
11-12-22 5.81 5.81 5.81 0 5.81 5.33
11-12-21 5.80 5.80 5.80 0 5.80 5.32
11-12-20 5.82 5.82 5.82 0 5.82 5.34
11-12-19 5.85 5.85 5.85 0 5.85 5.36
11-12-16 5.84 5.84 5.84 0 5.84 5.35
11-12-15 5.83 5.83 5.83 0 5.83 5.34
11-12-14 5.83 5.83 5.83 0 5.83 5.34
11-12-13 5.81 5.81 5.81 0 5.81 5.33
Date Open High Low Vol Cls adjCls
11-12-12 5.80 5.80 5.80 0 5.80 5.32
11-12-09 5.79 5.79 5.79 0 5.79 5.31
11-12-08 5.81 5.81 5.81 0 5.81 5.33
11-12-07 5.85 5.85 5.85 0 5.85 5.32
11-12-06 5.84 5.84 5.84 0 5.84 5.31
11-12-05 5.85 5.85 5.85 0 5.85 5.32
11-12-02 5.85 5.85 5.85 0 5.85 5.32
11-12-01 5.83 5.83 5.83 0 5.83 5.30
11-11-30 5.84 5.84 5.84 0 5.84 5.31
Date Open High Low Vol Cls adjCls
11-11-29 5.85 5.85 5.85 0 5.85 5.31
11-11-28 5.86 5.86 5.86 0 5.86 5.32
11-11-25 5.86 5.86 5.86 0 5.86 5.32
11-11-23 5.88 5.88 5.88 0 5.88 5.33
11-11-22 5.87 5.87 5.87 0 5.87 5.32
11-11-21 5.86 5.86 5.86 0 5.86 5.32
11-11-18 5.85 5.85 5.85 0 5.85 5.31
11-11-17 5.86 5.86 5.86 0 5.86 5.32
11-11-16 5.85 5.85 5.85 0 5.85 5.31
Date Open High Low Vol Cls adjCls
11-11-15 5.84 5.84 5.84 0 5.84 5.30
11-11-14 5.85 5.85 5.85 0 5.85 5.31
11-11-11 5.84 5.84 5.84 0 5.84 5.30
11-11-10 5.84 5.84 5.84 0 5.84 5.30
11-11-09 5.86 5.86 5.86 0 5.86 5.32
11-11-08 5.83 5.83 5.83 0 5.83 5.29
11-11-07 5.85 5.85 5.85 0 5.85 5.31
11-11-04 5.85 5.85 5.85 0 5.85 5.31
11-11-03 5.84 5.84 5.84 0 5.84 5.30
Date Open High Low Vol Cls adjCls
11-11-02 5.86 5.86 5.86 0 5.86 5.32
11-11-01 5.88 5.88 5.88 0 5.88 5.33
11-10-31 5.83 5.83 5.83 0 5.83 5.29
11-10-28 5.78 5.78 5.78 0 5.78 5.23
11-10-27 5.76 5.76 5.76 0 5.76 5.22
11-10-26 5.80 5.80 5.80 0 5.80 5.25
11-10-25 5.83 5.83 5.83 0 5.83 5.28
11-10-24 5.79 5.79 5.79 0 5.79 5.24
11-10-21 5.80 5.80 5.80 0 5.80 5.25
Date Open High Low Vol Cls adjCls
11-10-20 5.81 5.81 5.81 0 5.81 5.26
11-10-19 5.82 5.82 5.82 0 5.82 5.27
11-10-18 5.82 5.82 5.82 0 5.82 5.27
11-10-17 5.83 5.83 5.83 0 5.83 5.28
11-10-14 5.81 5.81 5.81 0 5.81 5.26
11-10-13 5.83 5.83 5.83 0 5.83 5.28
11-10-12 5.82 5.82 5.82 0 5.82 5.27
11-10-11 5.83 5.83 5.83 0 5.83 5.28
11-10-10 5.85 5.85 5.85 0 5.85 5.30
Date Open High Low Vol Cls adjCls
11-10-07 5.85 5.85 5.85 0 5.85 5.30
11-10-06 5.87 5.87 5.87 0 5.87 5.31
11-10-05 5.90 5.90 5.90 0 5.90 5.34
11-10-04 5.91 5.91 5.91 0 5.91 5.35
11-10-03 5.93 5.93 5.93 0 5.93 5.37
11-09-30 5.89 5.89 5.89 0 5.89 5.33
11-09-29 5.87 5.87 5.87 0 5.87 5.30
11-09-28 5.87 5.87 5.87 0 5.87 5.30
11-09-27 5.86 5.86 5.86 0 5.86 5.29
Date Open High Low Vol Cls adjCls
11-09-26 5.89 5.89 5.89 0 5.89 5.32
11-09-23 5.91 5.91 5.91 0 5.91 5.34
11-09-22 5.94 5.94 5.94 0 5.94 5.37
11-09-21 5.90 5.90 5.90 0 5.90 5.33
11-09-20 5.87 5.87 5.87 0 5.87 5.30
11-09-19 5.87 5.87 5.87 0 5.87 5.30
11-09-16 5.84 5.84 5.84 0 5.84 5.28
11-09-15 5.84 5.84 5.84 0 5.84 5.28
11-09-14 5.86 5.86 5.86 0 5.86 5.29
Date Open High Low Vol Cls adjCls
11-09-13 5.86 5.86 5.86 0 5.86 5.29
11-09-12 5.87 5.87 5.87 0 5.87 5.30
11-09-09 5.88 5.88 5.88 0 5.88 5.31
11-09-08 5.86 5.86 5.86 0 5.86 5.29
11-09-07 5.85 5.85 5.85 0 5.85 5.29
11-09-06 5.88 5.88 5.88 0 5.88 5.31
11-09-02 5.87 5.87 5.87 0 5.87 5.30
11-09-01 5.84 5.84 5.84 0 5.84 5.28
11-08-31 5.81 5.81 5.81 0 5.81 5.25
Date Open High Low Vol Cls adjCls
11-08-30 5.82 5.82 5.82 0 5.82 5.25
11-08-29 5.80 5.80 5.80 0 5.80 5.23
11-08-26 5.82 5.82 5.82 0 5.82 5.25
11-08-25 5.81 5.81 5.81 0 5.81 5.24
11-08-24 5.79 5.79 5.79 0 5.79 5.22
11-08-23 5.83 5.83 5.83 0 5.83 5.26
11-08-22 5.85 5.85 5.85 0 5.85 5.27
11-08-19 5.86 5.86 5.86 0 5.86 5.28
11-08-18 5.86 5.86 5.86 0 5.86 5.28
Date Open High Low Vol Cls adjCls
11-08-17 5.84 5.84 5.84 0 5.84 5.27
11-08-16 5.82 5.82 5.82 0 5.82 5.25
11-08-15 5.80 5.80 5.80 0 5.80 5.23
11-08-12 5.81 5.81 5.81 0 5.81 5.24
11-08-11 5.79 5.79 5.79 0 5.79 5.22
11-08-10 5.84 5.84 5.84 0 5.84 5.27
11-08-09 5.79 5.79 5.79 0 5.79 5.22
11-08-08 5.77 5.77 5.77 0 5.77 5.20
11-08-05 5.73 5.73 5.73 0 5.73 5.17
Date Open High Low Vol Cls adjCls
11-08-04 5.78 5.78 5.78 0 5.78 5.21
11-08-03 5.73 5.73 5.73 0 5.73 5.17
11-08-02 5.74 5.74 5.74 0 5.74 5.17
11-08-01 5.70 5.70 5.70 0 5.70 5.14
11-07-29 5.70 5.70 5.70 0 5.70 5.14
11-07-28 5.66 5.66 5.66 0 5.66 5.09
11-07-27 5.66 5.66 5.66 0 5.66 5.09
11-07-26 5.67 5.67 5.67 0 5.67 5.10
11-07-25 5.66 5.66 5.66 0 5.66 5.09
Date Open High Low Vol Cls adjCls
11-07-22 5.67 5.67 5.67 0 5.67 5.10
11-07-21 5.66 5.66 5.66 0 5.66 5.09
11-07-20 5.67 5.67 5.67 0 5.67 5.10
11-07-19 5.69 5.69 5.69 0 5.69 5.12
11-07-18 5.68 5.68 5.68 0 5.68 5.11
11-07-15 5.68 5.68 5.68 0 5.68 5.11
11-07-14 5.67 5.67 5.67 0 5.67 5.10
11-07-13 5.69 5.69 5.69 0 5.69 5.12
11-07-12 5.69 5.69 5.69 0 5.69 5.12
Date Open High Low Vol Cls adjCls
11-07-11 5.68 5.68 5.68 0 5.68 5.11
11-07-08 5.66 5.66 5.66 0 5.66 5.09
11-07-07 5.64 5.64 5.64 0 5.64 5.07
11-07-06 5.65 5.65 5.65 0 5.65 5.08
11-07-05 5.65 5.65 5.65 0 5.65 5.08
11-07-01 5.63 5.63 5.63 0 5.63 5.06
11-06-30 5.63 5.63 5.63 0 5.63 5.06
11-06-29 5.64 5.64 5.64 0 5.64 5.06
11-06-28 5.65 5.65 5.65 0 5.65 5.07
Date Open High Low Vol Cls adjCls
11-06-27 5.68 5.68 5.68 0 5.68 5.10
11-06-24 5.69 5.69 5.69 0 5.69 5.11
11-06-23 5.69 5.69 5.69 0 5.69 5.11
11-06-22 5.68 5.68 5.68 0 5.68 5.10
11-06-21 5.68 5.68 5.68 0 5.68 5.10
11-06-20 5.68 5.68 5.68 0 5.68 5.10
11-06-17 5.68 5.68 5.68 0 5.68 5.10
11-06-16 5.69 5.69 5.69 0 5.69 5.11
11-06-15 5.68 5.68 5.68 0 5.68 5.10
Date Open High Low Vol Cls adjCls
11-06-14 5.66 5.66 5.66 0 5.66 5.08
11-06-13 5.68 5.68 5.68 0 5.68 5.10
11-06-10 5.68 5.68 5.68 0 5.68 5.10
11-06-09 5.67 5.67 5.67 0 5.67 5.09
11-06-08 5.68 5.68 5.68 0 5.68 5.10
11-06-07 5.68 5.68 5.68 0 5.68 5.10
11-06-06 5.67 5.67 5.67 0 5.67 5.09
11-06-03 5.68 5.68 5.68 0 5.68 5.10
11-06-02 5.67 5.67 5.67 0 5.67 5.09
Date Open High Low Vol Cls adjCls
11-06-01 5.69 5.69 5.69 0 5.69 5.11
11-05-31 5.67 5.67 5.67 0 5.67 5.09
11-05-27 5.66 5.66 5.66 0 5.66 5.07
11-05-26 5.67 5.67 5.67 0 5.67 5.08
11-05-25 5.65 5.65 5.65 0 5.65 5.06
11-05-24 5.65 5.65 5.65 0 5.65 5.06
11-05-23 5.65 5.65 5.65 0 5.65 5.06
11-05-20 5.65 5.65 5.65 0 5.65 5.06
11-05-19 5.64 5.64 5.64 0 5.64 5.05
Date Open High Low Vol Cls adjCls
11-05-18 5.64 5.64 5.64 0 5.64 5.05
11-05-17 5.66 5.66 5.66 0 5.66 5.07
11-05-16 5.65 5.65 5.65 0 5.65 5.06
11-05-13 5.64 5.64 5.64 0 5.64 5.05
11-05-12 5.63 5.63 5.63 0 5.63 5.04
11-05-11 5.64 5.64 5.64 0 5.64 5.05
11-05-10 5.63 5.63 5.63 0 5.63 5.04
11-05-09 5.64 5.64 5.64 0 5.64 5.05
11-05-06 5.64 5.64 5.64 0 5.64 5.05
Date Open High Low Vol Cls adjCls
11-05-05 5.64 5.64 5.64 0 5.64 5.05
11-05-04 5.63 5.63 5.63 0 5.63 5.04
11-05-03 5.63 5.63 5.63 0 5.63 5.04
11-05-02 5.62 5.62 5.62 0 5.62 5.03
11-04-29 5.62 5.62 5.62 0 5.62 5.03
11-04-28 5.62 5.62 5.62 0 5.62 5.02
11-04-27 5.60 5.60 5.60 0 5.60 5.00
11-04-26 5.61 5.61 5.61 0 5.61 5.01
11-04-25 5.60 5.60 5.60 0 5.60 5.00
Date Open High Low Vol Cls adjCls
11-04-21 5.59 5.59 5.59 0 5.59 4.99
11-04-20 5.59 5.59 5.59 0 5.59 4.99
11-04-19 5.60 5.60 5.60 0 5.60 5.00
11-04-18 5.60 5.60 5.60 0 5.60 5.00
11-04-15 5.59 5.59 5.59 0 5.59 4.99
11-04-14 5.57 5.57 5.57 0 5.57 4.97
11-04-13 5.58 5.58 5.58 0 5.58 4.98
11-04-12 5.57 5.57 5.57 0 5.57 4.97
11-04-11 5.55 5.55 5.55 0 5.55 4.96
Date Open High Low Vol Cls adjCls
11-04-08 5.55 5.55 5.55 0 5.55 4.96
11-04-07 5.56 5.56 5.56 0 5.56 4.96
11-04-06 5.56 5.56 5.56 0 5.56 4.96
11-04-05 5.57 5.57 5.57 0 5.57 4.97
11-04-04 5.58 5.58 5.58 0 5.58 4.98
11-04-01 5.57 5.57 5.57 0 5.57 4.97
11-03-31 5.57 5.57 5.57 0 5.57 4.97
11-03-30 5.58 5.58 5.58 0 5.58 4.97
11-03-29 5.57 5.57 5.57 0 5.57 4.96
Date Open High Low Vol Cls adjCls
11-03-28 5.58 5.58 5.58 0 5.58 4.97
11-03-25 5.58 5.58 5.58 0 5.58 4.97
11-03-24 5.58 5.58 5.58 0 5.58 4.97
11-03-23 5.60 5.60 5.60 0 5.60 4.99
11-03-22 5.60 5.60 5.60 0 5.60 4.99
11-03-21 5.60 5.60 5.60 0 5.60 4.99
11-03-18 5.60 5.60 5.60 0 5.60 4.99
11-03-17 5.61 5.61 5.61 0 5.61 5.00
11-03-16 5.62 5.62 5.62 0 5.62 5.01
Date Open High Low Vol Cls adjCls
11-03-15 5.61 5.61 5.61 0 5.61 5.00
11-03-14 5.60 5.60 5.60 0 5.60 4.99
11-03-11 5.59 5.59 5.59 0 5.59 4.98
11-03-10 5.60 5.60 5.60 0 5.60 4.99
11-03-09 5.58 5.58 5.58 0 5.58 4.97
11-03-08 5.57 5.57 5.57 0 5.57 4.96
11-03-07 5.57 5.57 5.57 0 5.57 4.96
11-03-04 5.57 5.57 5.57 0 5.57 4.96
11-03-03 5.55 5.55 5.55 0 5.55 4.95
Date Open High Low Vol Cls adjCls
11-03-02 5.57 5.57 5.57 0 5.57 4.96
11-03-01 5.58 5.58 5.58 0 5.58 4.97
11-02-28 5.57 5.57 5.57 0 5.57 4.96
11-02-25 5.57 5.57 5.57 0 5.57 4.95
11-02-24 5.56 5.56 5.56 0 5.56 4.94
11-02-23 5.56 5.56 5.56 0 5.56 4.94
11-02-22 5.57 5.57 5.57 0 5.57 4.95
11-02-18 5.55 5.55 5.55 0 5.55 4.94
11-02-17 5.55 5.55 5.55 0 5.55 4.94
Date Open High Low Vol Cls adjCls
11-02-16 5.54 5.54 5.54 0 5.54 4.93
11-02-15 5.55 5.55 5.55 0 5.55 4.94
11-02-14 5.54 5.54 5.54 0 5.54 4.93
11-02-11 5.54 5.54 5.54 0 5.54 4.93
11-02-10 5.53 5.53 5.53 0 5.53 4.92
11-02-09 5.54 5.54 5.54 0 5.54 4.93
11-02-08 5.53 5.53 5.53 0 5.53 4.92
11-02-07 5.55 5.55 5.55 0 5.55 4.94
11-02-04 5.56 5.56 5.56 0 5.56 4.94
Date Open High Low Vol Cls adjCls
11-02-03 5.58 5.58 5.58 0 5.58 4.96
11-02-02 5.59 5.59 5.59 0 5.59 4.97
11-02-01 5.60 5.60 5.60 0 5.60 4.98
11-01-31 5.63 5.63 5.63 0 5.63 5.01
11-01-28 5.63 5.63 5.63 0 5.63 5.00
11-01-27 5.62 5.62 5.62 0 5.62 4.99
11-01-26 5.61 5.61 5.61 0 5.61 4.98
11-01-25 5.62 5.62 5.62 0 5.62 4.99
11-01-24 5.62 5.62 5.62 0 5.62 4.99
Date Open High Low Vol Cls adjCls
11-01-21 5.61 5.61 5.61 0 5.61 4.98
11-01-20 5.61 5.61 5.61 0 5.61 4.98
11-01-19 5.63 5.63 5.63 0 5.63 5.00
11-01-18 5.62 5.62 5.62 0 5.62 4.99
11-01-14 5.63 5.63 5.63 0 5.63 5.00
11-01-13 5.64 5.64 5.64 0 5.64 5.00
11-01-12 5.62 5.62 5.62 0 5.62 4.99
11-01-11 5.63 5.63 5.63 0 5.63 5.00
11-01-10 5.64 5.64 5.64 0 5.64 5.00
Date Open High Low Vol Cls adjCls
11-01-07 5.63 5.63 5.63 0 5.63 5.00
11-01-06 5.61 5.61 5.61 0 5.61 4.98
11-01-05 5.60 5.60 5.60 0 5.60 4.97
11-01-04 5.63 5.63 5.63 0 5.63 5.00
11-01-03 5.62 5.62 5.62 0 5.62 4.99
10-12-31 5.63 5.63 5.63 0 5.63 5.00
10-12-30 5.61 5.61 5.61 0 5.61 4.97
10-12-29 5.62 5.62 5.62 0 5.62 4.98
10-12-28 5.58 5.58 5.58 0 5.58 4.94
Date Open High Low Vol Cls adjCls
10-12-27 5.61 5.61 5.61 0 5.61 4.97
10-12-23 5.60 5.60 5.60 0 5.60 4.96
10-12-22 5.62 5.62 5.62 0 5.62 4.98
10-12-21 5.62 5.62 5.62 0 5.62 4.98
10-12-20 5.62 5.62 5.62 0 5.62 4.98
10-12-17 5.62 5.62 5.62 0 5.62 4.98
10-12-16 5.60 5.60 5.60 0 5.60 4.96
10-12-15 5.58 5.58 5.58 0 5.58 4.94
10-12-14 5.60 5.60 5.60 0 5.60 4.96
Date Open High Low Vol Cls adjCls
10-12-13 5.62 5.62 5.62 0 5.62 4.98
10-12-10 5.62 5.62 5.62 0 5.62 4.98
10-12-09 5.64 5.64 5.64 0 5.64 4.99
10-12-08 5.71 5.71 5.71 0 5.71 4.99
10-12-07 5.74 5.74 5.74 0 5.74 5.02
10-12-06 5.78 5.78 5.78 0 5.78 5.05
10-12-03 5.76 5.76 5.76 0 5.76 5.04
10-12-02 5.76 5.76 5.76 0 5.76 5.04
10-12-01 5.77 5.77 5.77 0 5.77 5.04
Date Open High Low Vol Cls adjCls
10-11-30 5.81 5.81 5.81 0 5.81 5.08
10-11-29 5.80 5.80 5.80 0 5.80 5.06
10-11-26 5.80 5.80 5.80 0 5.80 5.06
10-11-24 5.78 5.78 5.78 0 5.78 5.04
10-11-23 5.82 5.82 5.82 0 5.82 5.08
10-11-22 5.82 5.82 5.82 0 5.82 5.08
10-11-19 5.80 5.80 5.80 0 5.80 5.06
10-11-18 5.79 5.79 5.79 0 5.79 5.05
10-11-17 5.80 5.80 5.80 0 5.80 5.06
Date Open High Low Vol Cls adjCls
10-11-16 5.80 5.80 5.80 0 5.80 5.06
10-11-15 5.77 5.77 5.77 0 5.77 5.03
10-11-12 5.80 5.80 5.80 0 5.80 5.06
10-11-11 5.83 5.83 5.83 0 5.83 5.09
10-11-10 5.83 5.83 5.83 0 5.83 5.09
10-11-09 5.82 5.82 5.82 0 5.82 5.08
10-11-08 5.85 5.85 5.85 0 5.85 5.10
10-11-05 5.86 5.86 5.86 0 5.86 5.11
10-11-04 5.88 5.88 5.88 0 5.88 5.13
Date Open High Low Vol Cls adjCls
10-11-03 5.86 5.86 5.86 0 5.86 5.11
10-11-02 5.87 5.87 5.87 0 5.87 5.12
10-11-01 5.86 5.86 5.86 0 5.86 5.11
10-10-29 5.86 5.86 5.86 0 5.86 5.11
10-10-28 5.84 5.84 5.84 0 5.84 5.08
10-10-27 5.83 5.83 5.83 0 5.83 5.07
10-10-26 5.84 5.84 5.84 0 5.84 5.08
10-10-25 5.86 5.86 5.86 0 5.86 5.10
10-10-22 5.87 5.87 5.87 0 5.87 5.11
Date Open High Low Vol Cls adjCls
10-10-21 5.86 5.86 5.86 0 5.86 5.10
10-10-20 5.88 5.88 5.88 0 5.88 5.12
10-10-19 5.89 5.89 5.89 0 5.89 5.13
10-10-18 5.88 5.88 5.88 0 5.88 5.12
10-10-15 5.86 5.86 5.86 0 5.86 5.10
10-10-14 5.88 5.88 5.88 0 5.88 5.12
10-10-13 5.90 5.90 5.90 0 5.90 5.13
10-10-12 5.90 5.90 5.90 0 5.90 5.13
10-10-11 5.91 5.91 5.91 0 5.91 5.14
Date Open High Low Vol Cls adjCls
10-10-08 5.91 5.91 5.91 0 5.91 5.14
10-10-07 5.91 5.91 5.91 0 5.91 5.14
10-10-06 5.91 5.91 5.91 0 5.91 5.14
10-10-05 5.90 5.90 5.90 0 5.90 5.13
10-10-04 5.90 5.90 5.90 0 5.90 5.13
10-10-01 5.89 5.89 5.89 0 5.89 5.13
10-09-30 5.90 5.90 5.90 0 5.90 5.13
10-09-29 5.90 5.90 5.90 0 5.90 5.12
10-09-28 5.90 5.90 5.90 0 5.90 5.12
Date Open High Low Vol Cls adjCls
10-09-27 5.90 5.90 5.90 0 5.90 5.12
10-09-24 5.87 5.87 5.87 0 5.87 5.10
10-09-23 5.89 5.89 5.89 0 5.89 5.11
10-09-22 5.89 5.89 5.89 0 5.89 5.11
10-09-21 5.88 5.88 5.88 0 5.88 5.11
10-09-20 5.86 5.86 5.86 0 5.86 5.09
10-09-17 5.86 5.86 5.86 0 5.86 5.09
10-09-16 5.85 5.85 5.85 0 5.85 5.08
10-09-15 5.86 5.86 5.86 0 5.86 5.09
Date Open High Low Vol Cls adjCls
10-09-14 5.88 5.88 5.88 0 5.88 5.11
10-09-13 5.86 5.86 5.86 0 5.86 5.09
10-09-10 5.85 5.85 5.85 0 5.85 5.08
10-09-09 5.86 5.86 5.86 0 5.86 5.09
10-09-08 5.88 5.88 5.88 0 5.88 5.11
10-09-07 5.90 5.90 5.90 0 5.90 5.12
10-09-03 5.88 5.88 5.88 0 5.88 5.11
10-09-02 5.89 5.89 5.89 0 5.89 5.11
10-09-01 5.90 5.90 5.90 0 5.90 5.12
Date Open High Low Vol Cls adjCls
10-08-31 5.92 5.92 5.92 0 5.92 5.14
10-08-30 5.91 5.91 5.91 0 5.91 5.12
10-08-27 5.88 5.88 5.88 0 5.88 5.09
10-08-26 5.92 5.92 5.92 0 5.92 5.13
10-08-25 5.91 5.91 5.91 0 5.91 5.12
10-08-24 5.92 5.92 5.92 0 5.92 5.13
10-08-23 5.90 5.90 5.90 0 5.90 5.11
10-08-20 5.89 5.89 5.89 0 5.89 5.10
10-08-19 5.91 5.91 5.91 0 5.91 5.12
Date Open High Low Vol Cls adjCls
10-08-18 5.88 5.88 5.88 0 5.88 5.09
10-08-17 5.89 5.89 5.89 0 5.89 5.10
10-08-16 5.90 5.90 5.90 0 5.90 5.11
10-08-13 5.88 5.88 5.88 0 5.88 5.09
10-08-12 5.87 5.87 5.87 0 5.87 5.08
10-08-11 5.88 5.88 5.88 0 5.88 5.09
10-08-10 5.87 5.87 5.87 0 5.87 5.08
10-08-09 5.86 5.86 5.86 0 5.86 5.08
10-08-06 5.86 5.86 5.86 0 5.86 5.08
Date Open High Low Vol Cls adjCls
10-08-05 5.85 5.85 5.85 0 5.85 5.07
10-08-04 5.84 5.84 5.84 0 5.84 5.06
10-08-03 5.85 5.85 5.85 0 5.85 5.07
10-08-02 5.84 5.84 5.84 0 5.84 5.06
10-07-30 5.85 5.85 5.85 0 5.85 5.07
10-07-29 5.84 5.84 5.84 0 5.84 5.05
10-07-28 5.83 5.83 5.83 0 5.83 5.04
10-07-27 5.82 5.82 5.82 0 5.82 5.03
10-07-26 5.83 5.83 5.83 0 5.83 5.04
Date Open High Low Vol Cls adjCls
10-07-23 5.82 5.82 5.82 0 5.82 5.03
10-07-22 5.84 5.84 5.84 0 5.84 5.05
10-07-21 5.84 5.84 5.84 0 5.84 5.05
10-07-20 5.83 5.83 5.83 0 5.83 5.04
10-07-19 5.82 5.82 5.82 0 5.82 5.03
10-07-16 5.83 5.83 5.83 0 5.83 5.04
10-07-15 5.82 5.82 5.82 0 5.82 5.03
10-07-14 5.81 5.81 5.81 0 5.81 5.02
10-07-13 5.78 5.78 5.78 0 5.78 4.99
Date Open High Low Vol Cls adjCls
10-07-12 5.80 5.80 5.80 0 5.80 5.01
10-07-09 5.80 5.80 5.80 0 5.80 5.01
10-07-08 5.80 5.80 5.80 0 5.80 5.01
10-07-07 5.81 5.81 5.81 0 5.81 5.02
10-07-06 5.82 5.82 5.82 0 5.82 5.03
10-07-02 5.80 5.80 5.80 0 5.80 5.01
10-07-01 5.81 5.81 5.81 0 5.81 5.02
10-06-30 5.81 5.81 5.81 0 5.81 5.02
10-06-29 5.81 5.81 5.81 0 5.81 5.01
Date Open High Low Vol Cls adjCls
10-06-28 5.80 5.80 5.80 0 5.80 5.00
10-06-25 5.79 5.79 5.79 0 5.79 4.99
10-06-24 5.78 5.78 5.78 0 5.78 4.98
10-06-23 5.79 5.79 5.79 0 5.79 4.99
10-06-22 5.78 5.78 5.78 0 5.78 4.98
10-06-21 5.76 5.76 5.76 0 5.76 4.97
10-06-18 5.76 5.76 5.76 0 5.76 4.97
10-06-17 5.77 5.77 5.77 0 5.77 4.97
10-06-16 5.75 5.75 5.75 0 5.75 4.96
Date Open High Low Vol Cls adjCls
10-06-15 5.75 5.75 5.75 0 5.75 4.96
10-06-14 5.75 5.75 5.75 0 5.75 4.96
10-06-11 5.76 5.76 5.76 0 5.76 4.97
10-06-10 5.74 5.74 5.74 0 5.74 4.95
10-06-09 5.77 5.77 5.77 0 5.77 4.97
10-06-08 5.76 5.76 5.76 0 5.76 4.97
10-06-07 5.77 5.77 5.77 0 5.77 4.97
10-06-04 5.77 5.77 5.77 0 5.77 4.97
10-06-03 5.73 5.73 5.73 0 5.73 4.94
Date Open High Low Vol Cls adjCls
10-06-02 5.74 5.74 5.74 0 5.74 4.95
10-06-01 5.75 5.75 5.75 0 5.75 4.96
10-05-28 5.75 5.75 5.75 0 5.75 4.96
10-05-27 5.73 5.73 5.73 0 5.73 4.93
10-05-26 5.76 5.76 5.76 0 5.76 4.95
10-05-25 5.77 5.77 5.77 0 5.77 4.96
10-05-24 5.76 5.76 5.76 0 5.76 4.95
10-05-21 5.76 5.76 5.76 0 5.76 4.95
10-05-20 5.76 5.76 5.76 0 5.76 4.95
Date Open High Low Vol Cls adjCls
10-05-19 5.74 5.74 5.74 0 5.74 4.94
10-05-18 5.74 5.74 5.74 0 5.74 4.94
10-05-17 5.73 5.73 5.73 0 5.73 4.93
10-05-14 5.73 5.73 5.73 0 5.73 4.93
10-05-13 5.71 5.71 5.71 0 5.71 4.91
10-05-12 5.70 5.70 5.70 0 5.70 4.90
10-05-11 5.71 5.71 5.71 0 5.71 4.91
10-05-10 5.70 5.70 5.70 0 5.70 4.90
10-05-07 5.72 5.72 5.72 0 5.72 4.92
Date Open High Low Vol Cls adjCls
10-05-06 5.73 5.73 5.73 0 5.73 4.93
10-05-05 5.71 5.71 5.71 0 5.71 4.91
10-05-04 5.70 5.70 5.70 0 5.70 4.90
10-05-03 5.68 5.68 5.68 0 5.68 4.88
10-04-30 5.69 5.69 5.69 0 5.69 4.89
10-04-29 5.68 5.68 5.68 0 5.68 4.88
10-04-28 5.67 5.67 5.67 0 5.67 4.88
10-04-27 5.69 5.69 5.69 0 5.69 4.89
10-04-26 5.66 5.66 5.66 0 5.66 4.87
Date Open High Low Vol Cls adjCls
10-04-23 5.66 5.66 5.66 0 5.66 4.87
10-04-22 5.67 5.67 5.67 0 5.67 4.88
10-04-21 5.68 5.68 5.68 0 5.68 4.88
10-04-20 5.67 5.67 5.67 0 5.67 4.88
10-04-19 5.67 5.67 5.67 0 5.67 4.88
10-04-16 5.68 5.68 5.68 0 5.68 4.88
10-04-15 5.67 5.67 5.67 0 5.67 4.88
10-04-14 5.66 5.66 5.66 0 5.66 4.87
10-04-13 5.66 5.66 5.66 0 5.66 4.87
Date Open High Low Vol Cls adjCls
10-04-12 5.66 5.66 5.66 0 5.66 4.87
10-04-09 5.65 5.65 5.65 0 5.65 4.86
10-04-08 5.65 5.65 5.65 0 5.65 4.86
10-04-07 5.66 5.66 5.66 0 5.66 4.87
10-04-06 5.64 5.64 5.64 0 5.64 4.85
10-04-05 5.62 5.62 5.62 0 5.62 4.83
10-04-01 5.65 5.65 5.65 0 5.65 4.86
10-03-31 5.66 5.66 5.66 0 5.66 4.87
10-03-30 5.66 5.66 5.66 0 5.66 4.85
Date Open High Low Vol Cls adjCls
10-03-29 5.65 5.65 5.65 0 5.65 4.85
10-03-26 5.65 5.65 5.65 0 5.65 4.85
10-03-25 5.64 5.64 5.64 0 5.64 4.84
10-03-24 5.64 5.64 5.64 0 5.64 4.84
10-03-23 5.67 5.67 5.67 0 5.67 4.86
10-03-22 5.67 5.67 5.67 0 5.67 4.86
10-03-19 5.67 5.67 5.67 0 5.67 4.86
10-03-18 5.68 5.68 5.68 0 5.68 4.87
10-03-17 5.69 5.69 5.69 0 5.69 4.88
Date Open High Low Vol Cls adjCls
10-03-16 5.68 5.68 5.68 0 5.68 4.87
10-03-15 5.67 5.67 5.67 0 5.67 4.86
10-03-12 5.67 5.67 5.67 0 5.67 4.86
10-03-11 5.67 5.67 5.67 0 5.67 4.86
10-03-10 5.68 5.68 5.68 0 5.68 4.87
10-03-09 5.68 5.68 5.68 0 5.68 4.87
10-03-08 5.68 5.68 5.68 0 5.68 4.87
10-03-05 5.68 5.68 5.68 0 5.68 4.87
10-03-04 5.69 5.69 5.69 0 5.69 4.88
Date Open High Low Vol Cls adjCls
10-03-03 5.69 5.69 5.69 0 5.69 4.88
10-03-02 5.69 5.69 5.69 0 5.69 4.88
10-03-01 5.69 5.69 5.69 0 5.69 4.88
10-02-26 5.69 5.69 5.69 0 5.69 4.88
10-02-25 5.68 5.68 5.68 0 5.68 4.86
10-02-24 5.68 5.68 5.68 0 5.68 4.86
10-02-23 5.68 5.68 5.68 0 5.68 4.86
10-02-22 5.67 5.67 5.67 0 5.67 4.85
10-02-19 5.66 5.66 5.66 0 5.66 4.84
Date Open High Low Vol Cls adjCls
10-02-18 5.67 5.67 5.67 0 5.67 4.85
10-02-17 5.68 5.68 5.68 0 5.68 4.86
10-02-16 5.69 5.69 5.69 0 5.69 4.87
10-02-12 5.68 5.68 5.68 0 5.68 4.86
10-02-11 5.68 5.68 5.68 0 5.68 4.86
10-02-10 5.68 5.68 5.68 0 5.68 4.86
10-02-09 5.69 5.69 5.69 0 5.69 4.87
10-02-08 5.70 5.70 5.70 0 5.70 4.88
10-02-05 5.70 5.70 5.70 0 5.70 4.88
Date Open High Low Vol Cls adjCls
10-02-04 5.70 5.70 5.70 0 5.70 4.88
10-02-03 5.68 5.68 5.68 0 5.68 4.86
10-02-02 5.69 5.69 5.69 0 5.69 4.87
10-02-01 5.68 5.68 5.68 0 5.68 4.86
10-01-29 5.69 5.69 5.69 0 5.69 4.87
10-01-28 5.68 5.68 5.68 0 5.68 4.85
10-01-27 5.68 5.68 5.68 0 5.68 4.85
10-01-26 5.68 5.68 5.68 0 5.68 4.85
10-01-25 5.68 5.68 5.68 0 5.68 4.85
Date Open High Low Vol Cls adjCls
10-01-22 5.68 5.68 5.68 0 5.68 4.85
10-01-21 5.68 5.68 5.68 0 5.68 4.85
10-01-20 5.67 5.67 5.67 0 5.67 4.84
10-01-19 5.66 5.66 5.66 0 5.66 4.83
10-01-15 5.67 5.67 5.67 0 5.67 4.84
10-01-14 5.66 5.66 5.66 0 5.66 4.83
10-01-13 5.65 5.65 5.65 0 5.65 4.82
10-01-12 5.66 5.66 5.66 0 5.66 4.83
10-01-11 5.64 5.64 5.64 0 5.64 4.81
Date Open High Low Vol Cls adjCls
10-01-08 5.64 5.64 5.64 0 5.64 4.81
10-01-07 5.63 5.63 5.63 0 5.63 4.80
10-01-06 5.64 5.64 5.64 0 5.64 4.81
10-01-05 5.65 5.65 5.65 0 5.65 4.82
10-01-04 5.63 5.63 5.63 0 5.63 4.80
09-12-31 5.62 5.62 5.62 0 5.62 4.79
09-12-30 5.63 5.63 5.63 0 5.63 4.79
09-12-29 5.63 5.63 5.63 0 5.63 4.79
09-12-28 5.63 5.63 5.63 0 5.63 4.79
Date Open High Low Vol Cls adjCls
09-12-24 5.64 5.64 5.64 0 5.64 4.80
09-12-23 5.65 5.65 5.65 0 5.65 4.81
09-12-22 5.65 5.65 5.65 0 5.65 4.81
09-12-21 5.66 5.66 5.66 0 5.66 4.82
09-12-18 5.69 5.69 5.69 0 5.69 4.84
09-12-17 5.70 5.70 5.70 0 5.70 4.85
09-12-16 5.68 5.68 5.68 0 5.68 4.83
09-12-15 5.68 5.68 5.68 0 5.68 4.83
09-12-14 5.69 5.69 5.69 0 5.69 4.84
Date Open High Low Vol Cls adjCls
09-12-11 5.69 5.69 5.69 0 5.69 4.84
09-12-10 5.70 5.70 5.70 0 5.70 4.85
09-12-09 5.71 5.71 5.71 0 5.71 4.86
09-12-08 5.71 5.71 5.71 0 5.71 4.86
09-12-07 5.70 5.70 5.70 0 5.70 4.85
09-12-04 5.69 5.69 5.69 0 5.69 4.84
09-12-03 5.71 5.71 5.71 0 5.71 4.86
09-12-02 5.71 5.71 5.71 0 5.71 4.86
09-12-01 5.72 5.72 5.72 0 5.72 4.87
Date Open High Low Vol Cls adjCls
09-11-30 5.73 5.73 5.73 0 5.73 4.88
09-11-27 5.73 5.73 5.73 0 5.73 4.88
09-11-25 5.72 5.72 5.72 0 5.72 4.85
09-11-24 5.71 5.71 5.71 0 5.71 4.84
09-11-23 5.70 5.70 5.70 0 5.70 4.84
09-11-20 5.70 5.70 5.70 0 5.70 4.84
09-11-19 5.70 5.70 5.70 0 5.70 4.84
09-11-18 5.70 5.70 5.70 0 5.70 4.84
09-11-17 5.70 5.70 5.70 0 5.70 4.84
Date Open High Low Vol Cls adjCls
09-11-16 5.70 5.70 5.70 0 5.70 4.84
09-11-13 5.69 5.69 5.69 0 5.69 4.83
09-11-12 5.69 5.69 5.69 0 5.69 4.83
09-11-11 5.68 5.68 5.68 0 5.68 4.82
09-11-10 5.68 5.68 5.68 0 5.68 4.82
09-11-09 5.68 5.68 5.68 0 5.68 4.82
09-11-06 5.68 5.68 5.68 0 5.68 4.82
09-11-05 5.68 5.68 5.68 0 5.68 4.82
09-11-04 5.67 5.67 5.67 0 5.67 4.81
Date Open High Low Vol Cls adjCls
09-11-03 5.67 5.67 5.67 0 5.67 4.81
09-11-02 5.68 5.68 5.68 0 5.68 4.82
09-10-30 5.68 5.68 5.68 0 5.68 4.82
09-10-29 5.67 5.67 5.67 0 5.67 4.81
09-10-28 5.68 5.68 5.68 0 5.68 4.82
09-10-27 5.67 5.67 5.67 0 5.67 4.81
09-10-26 5.65 5.65 5.65 0 5.65 4.78
09-10-23 5.66 5.66 5.66 0 5.66 4.79
09-10-22 5.67 5.67 5.67 0 5.67 4.80
Date Open High Low Vol Cls adjCls
09-10-21 5.68 5.68 5.68 0 5.68 4.81
09-10-20 5.69 5.69 5.69 0 5.69 4.81
09-10-19 5.68 5.68 5.68 0 5.68 4.81
09-10-16 5.67 5.67 5.67 0 5.67 4.80
09-10-15 5.67 5.67 5.67 0 5.67 4.80
09-10-14 5.67 5.67 5.67 0 5.67 4.80
09-10-13 5.69 5.69 5.69 0 5.69 4.81
09-10-12 5.67 5.67 5.67 0 5.67 4.80
09-10-09 5.67 5.67 5.67 0 5.67 4.80
Date Open High Low Vol Cls adjCls
09-10-08 5.69 5.69 5.69 0 5.69 4.81
09-10-07 5.70 5.70 5.70 0 5.70 4.82
09-10-06 5.68 5.68 5.68 0 5.68 4.81
09-10-05 5.69 5.69 5.69 0 5.69 4.81
09-10-02 5.69 5.69 5.69 0 5.69 4.81
09-10-01 5.70 5.70 5.70 0 5.70 4.82
09-09-30 5.68 5.68 5.68 0 5.68 4.81
09-09-29 5.68 5.68 5.68 0 5.68 4.79
09-09-28 5.68 5.68 5.68 0 5.68 4.79
Date Open High Low Vol Cls adjCls
09-09-25 5.67 5.67 5.67 0 5.67 4.79
09-09-24 5.67 5.67 5.67 0 5.67 4.79
09-09-23 5.66 5.66 5.66 0 5.66 4.78
09-09-22 5.65 5.65 5.65 0 5.65 4.77
09-09-21 5.65 5.65 5.65 0 5.65 4.77
09-09-18 5.65 5.65 5.65 0 5.65 4.77
09-09-17 5.66 5.66 5.66 0 5.66 4.78
09-09-16 5.65 5.65 5.65 0 5.65 4.77
09-09-15 5.65 5.65 5.65 0 5.65 4.77
Date Open High Low Vol Cls adjCls
09-09-14 5.65 5.65 5.65 0 5.65 4.77
09-09-11 5.67 5.67 5.67 0 5.67 4.79
09-09-10 5.66 5.66 5.66 0 5.66 4.78
09-09-09 5.65 5.65 5.65 0 5.65 4.77
09-09-08 5.65 5.65 5.65 0 5.65 4.77
09-09-04 5.66 5.66 5.66 0 5.66 4.78
09-09-03 5.67 5.67 5.67 0 5.67 4.79
09-09-02 5.68 5.68 5.68 0 5.68 4.79
09-09-01 5.67 5.67 5.67 0 5.67 4.79
Date Open High Low Vol Cls adjCls
09-08-31 5.66 5.66 5.66 0 5.66 4.78
09-08-28 5.65 5.65 5.65 0 5.65 4.77
09-08-27 5.64 5.64 5.64 0 5.64 4.76
09-08-26 5.65 5.65 5.65 0 5.65 4.76
09-08-25 5.65 5.65 5.65 0 5.65 4.76
09-08-24 5.64 5.64 5.64 0 5.64 4.75
09-08-21 5.63 5.63 5.63 0 5.63 4.74
09-08-20 5.65 5.65 5.65 0 5.65 4.76
09-08-19 5.64 5.64 5.64 0 5.64 4.75
Date Open High Low Vol Cls adjCls
09-08-18 5.63 5.63 5.63 0 5.63 4.74
09-08-17 5.64 5.64 5.64 0 5.64 4.75
09-08-14 5.63 5.63 5.63 0 5.63 4.74
09-08-13 5.62 5.62 5.62 0 5.62 4.73
09-08-12 5.61 5.61 5.61 0 5.61 4.72
09-08-11 5.61 5.61 5.61 0 5.61 4.72
09-08-10 5.60 5.60 5.60 0 5.60 4.71
09-08-07 5.58 5.58 5.58 0 5.58 4.70
09-08-06 5.59 5.59 5.59 0 5.59 4.71
Date Open High Low Vol Cls adjCls
09-08-05 5.59 5.59 5.59 0 5.59 4.71
09-08-04 5.60 5.60 5.60 0 5.60 4.71
09-08-03 5.60 5.60 5.60 0 5.60 4.71
09-07-31 5.63 5.63 5.63 0 5.63 4.74
09-07-30 5.61 5.61 5.61 0 5.61 4.72
09-07-29 5.60 5.60 5.60 0 5.60 4.71
09-07-28 5.61 5.61 5.61 0 5.61 4.72
09-07-27 5.60 5.60 5.60 0 5.60 4.71
09-07-24 5.61 5.61 5.61 0 5.61 4.71
Date Open High Low Vol Cls adjCls
09-07-23 5.60 5.60 5.60 0 5.60 4.70
09-07-22 5.63 5.63 5.63 0 5.63 4.73
09-07-21 5.64 5.64 5.64 0 5.64 4.74
09-07-20 5.61 5.61 5.61 0 5.61 4.71
09-07-17 5.61 5.61 5.61 0 5.61 4.71
09-07-16 5.62 5.62 5.62 0 5.62 4.72
09-07-15 5.60 5.60 5.60 0 5.60 4.70
09-07-14 5.63 5.63 5.63 0 5.63 4.73
09-07-13 5.65 5.65 5.65 0 5.65 4.74
Date Open High Low Vol Cls adjCls
09-07-10 5.66 5.66 5.66 0 5.66 4.75
09-07-09 5.64 5.64 5.64 0 5.64 4.74
09-07-08 5.66 5.66 5.66 0 5.66 4.75
09-07-07 5.64 5.64 5.64 0 5.64 4.74
09-07-06 5.63 5.63 5.63 0 5.63 4.73
09-07-02 5.63 5.63 5.63 0 5.63 4.73
09-07-01 5.62 5.62 5.62 0 5.62 4.72
09-06-30 5.62 5.62 5.62 0 5.62 4.72
09-06-29 5.62 5.62 5.62 0 5.62 4.72
Date Open High Low Vol Cls adjCls
09-06-26 5.61 5.61 5.61 0 5.61 4.71
09-06-25 5.61 5.61 5.61 0 5.61 4.70
09-06-24 5.58 5.58 5.58 0 5.58 4.67
09-06-23 5.59 5.59 5.59 0 5.59 4.68
09-06-22 5.59 5.59 5.59 0 5.59 4.68
09-06-19 5.57 5.57 5.57 0 5.57 4.66
09-06-18 5.56 5.56 5.56 0 5.56 4.66
09-06-17 5.59 5.59 5.59 0 5.59 4.68
09-06-16 5.59 5.59 5.59 0 5.59 4.68
Date Open High Low Vol Cls adjCls
09-06-15 5.57 5.57 5.57 0 5.57 4.66
09-06-12 5.56 5.56 5.56 0 5.56 4.66
09-06-11 5.54 5.54 5.54 0 5.54 4.64
09-06-10 5.52 5.52 5.52 0 5.52 4.62
09-06-09 5.54 5.54 5.54 0 5.54 4.64
09-06-08 5.52 5.52 5.52 0 5.52 4.62
09-06-05 5.54 5.54 5.54 0 5.54 4.64
09-06-04 5.58 5.58 5.58 0 5.58 4.67
09-06-03 5.62 5.62 5.62 0 5.62 4.71
Date Open High Low Vol Cls adjCls
09-06-02 5.60 5.60 5.60 0 5.60 4.69
09-06-01 5.59 5.59 5.59 0 5.59 4.68
09-05-29 5.63 5.63 5.63 0 5.63 4.71
09-05-28 5.60 5.60 5.60 0 5.60 4.69
09-05-27 5.59 5.59 5.59 0 5.59 4.68
09-05-26 5.62 5.62 5.62 0 5.62 4.69
09-05-22 5.64 5.64 5.64 0 5.64 4.71
09-05-21 5.65 5.65 5.65 0 5.65 4.72
09-05-20 5.67 5.67 5.67 0 5.67 4.74
Date Open High Low Vol Cls adjCls
09-05-19 5.66 5.66 5.66 0 5.66 4.73
09-05-18 5.66 5.66 5.66 0 5.66 4.73
09-05-15 5.67 5.67 5.67 0 5.67 4.74
09-05-14 5.68 5.68 5.68 0 5.68 4.74
09-05-13 5.68 5.68 5.68 0 5.68 4.74
09-05-12 5.67 5.67 5.67 0 5.67 4.74
09-05-11 5.66 5.66 5.66 0 5.66 4.73
09-05-08 5.64 5.64 5.64 0 5.64 4.71
09-05-07 5.64 5.64 5.64 0 5.64 4.71
Date Open High Low Vol Cls adjCls
09-05-06 5.66 5.66 5.66 0 5.66 4.73
09-05-05 5.66 5.66 5.66 0 5.66 4.73
09-05-04 5.66 5.66 5.66 0 5.66 4.73
09-05-01 5.66 5.66 5.66 0 5.66 4.73
09-04-30 5.67 5.67 5.67 0 5.67 4.74
09-04-29 5.67 5.67 5.67 0 5.67 4.74
09-04-28 5.68 5.68 5.68 0 5.68 4.74
09-04-27 5.69 5.69 5.69 0 5.69 4.75
09-04-24 5.68 5.68 5.68 0 5.68 4.73
Date Open High Low Vol Cls adjCls
09-04-23 5.69 5.69 5.69 0 5.69 4.74
09-04-22 5.68 5.68 5.68 0 5.68 4.73
09-04-21 5.69 5.69 5.69 0 5.69 4.74
09-04-20 5.70 5.70 5.70 0 5.70 4.75
09-04-17 5.68 5.68 5.68 0 5.68 4.73
09-04-16 5.70 5.70 5.70 0 5.70 4.75
09-04-15 5.71 5.71 5.71 0 5.71 4.76
09-04-14 5.71 5.71 5.71 0 5.71 4.76
09-04-13 5.70 5.70 5.70 0 5.70 4.75
Date Open High Low Vol Cls adjCls
09-04-09 5.68 5.68 5.68 0 5.68 4.73
09-04-08 5.70 5.70 5.70 0 5.70 4.75
09-04-07 5.69 5.69 5.69 0 5.69 4.74
09-04-06 5.68 5.68 5.68 0 5.68 4.73
09-04-03 5.68 5.68 5.68 0 5.68 4.73
09-04-02 5.71 5.71 5.71 0 5.71 4.76
09-04-01 5.73 5.73 5.73 0 5.73 4.77
09-03-31 5.72 5.72 5.72 0 5.72 4.77
09-03-30 5.71 5.71 5.71 0 5.71 4.75
Date Open High Low Vol Cls adjCls
09-03-27 5.70 5.70 5.70 0 5.70 4.74
09-03-26 5.70 5.70 5.70 0 5.70 4.74
09-03-25 5.69 5.69 5.69 0 5.69 4.73
09-03-24 5.71 5.71 5.71 0 5.71 4.75
09-03-23 5.71 5.71 5.71 0 5.71 4.75
09-03-20 5.72 5.72 5.72 0 5.72 4.76
09-03-19 5.73 5.73 5.73 0 5.73 4.76
09-03-18 5.74 5.74 5.74 0 5.74 4.77
09-03-17 5.66 5.66 5.66 0 5.66 4.71
Date Open High Low Vol Cls adjCls
09-03-16 5.67 5.67 5.67 0 5.67 4.71
09-03-13 5.68 5.68 5.68 0 5.68 4.72
09-03-12 5.69 5.69 5.69 0 5.69 4.73
09-03-11 5.68 5.68 5.68 0 5.68 4.72
09-03-10 5.66 5.66 5.66 0 5.66 4.71
09-03-09 5.68 5.68 5.68 0 5.68 4.72
09-03-06 5.68 5.68 5.68 0 5.68 4.72
09-03-05 5.69 5.69 5.69 0 5.69 4.73
09-03-04 5.66 5.66 5.66 0 5.66 4.71
Date Open High Low Vol Cls adjCls
09-03-03 5.67 5.67 5.67 0 5.67 4.71
09-03-02 5.68 5.68 5.68 0 5.68 4.72
09-02-27 5.64 5.64 5.64 0 5.64 4.69
09-02-26 5.65 5.65 5.65 0 5.65 4.68
09-02-25 5.66 5.66 5.66 0 5.66 4.69
09-02-24 5.68 5.68 5.68 0 5.68 4.71
09-02-23 5.69 5.69 5.69 0 5.69 4.72
09-02-20 5.69 5.69 5.69 0 5.69 4.72
09-02-19 5.68 5.68 5.68 0 5.68 4.71
Date Open High Low Vol Cls adjCls
09-02-18 5.69 5.69 5.69 0 5.69 4.72
09-02-17 5.71 5.71 5.71 0 5.71 4.73
09-02-13 5.67 5.67 5.67 0 5.67 4.70
09-02-12 5.70 5.70 5.70 0 5.70 4.72
09-02-11 5.70 5.70 5.70 0 5.70 4.72
09-02-10 5.69 5.69 5.69 0 5.69 4.72
09-02-09 5.65 5.65 5.65 0 5.65 4.68
09-02-06 5.65 5.65 5.65 0 5.65 4.68
09-02-05 5.65 5.65 5.65 0 5.65 4.68
Date Open High Low Vol Cls adjCls
09-02-04 5.65 5.65 5.65 0 5.65 4.68
09-02-03 5.66 5.66 5.66 0 5.66 4.69
09-02-02 5.69 5.69 5.69 0 5.69 4.72
09-01-30 5.66 5.66 5.66 0 5.66 4.69
09-01-29 5.66 5.66 5.66 0 5.66 4.69
09-01-28 5.69 5.69 5.69 0 5.69 4.72
09-01-27 5.71 5.71 5.71 0 5.71 4.73
09-01-26 5.69 5.69 5.69 0 5.69 4.71
09-01-23 5.70 5.70 5.70 0 5.70 4.71
Date Open High Low Vol Cls adjCls
09-01-22 5.71 5.71 5.71 0 5.71 4.72
09-01-21 5.72 5.72 5.72 0 5.72 4.73
09-01-20 5.75 5.75 5.75 0 5.75 4.76
09-01-16 5.76 5.76 5.76 0 5.76 4.76
09-01-15 5.78 5.78 5.78 0 5.78 4.78
09-01-14 5.78 5.78 5.78 0 5.78 4.78
09-01-13 5.77 5.77 5.77 0 5.77 4.77
09-01-12 5.77 5.77 5.77 0 5.77 4.77
09-01-09 5.75 5.75 5.75 0 5.75 4.76
Date Open High Low Vol Cls adjCls
09-01-08 5.75 5.75 5.75 0 5.75 4.76
09-01-07 5.74 5.74 5.74 0 5.74 4.75
09-01-06 5.74 5.74 5.74 0 5.74 4.75
09-01-05 5.73 5.73 5.73 0 5.73 4.74
09-01-02 5.74 5.74 5.74 0 5.74 4.75
08-12-31 5.77 5.77 5.77 0 5.77 4.77
08-12-30 5.79 5.79 5.79 0 5.79 4.78
08-12-29 5.78 5.78 5.78 0 5.78 4.77
08-12-26 5.78 5.78 5.78 0 5.78 4.77
Date Open High Low Vol Cls adjCls
08-12-24 5.77 5.77 5.77 0 5.77 4.76
08-12-23 5.78 5.78 5.78 0 5.78 4.77
08-12-22 5.78 5.78 5.78 0 5.78 4.77
08-12-19 5.80 5.80 5.80 0 5.80 4.78
08-12-18 5.80 5.80 5.80 0 5.80 4.78
08-12-17 5.79 5.79 5.79 0 5.79 4.78
08-12-16 5.78 5.78 5.78 0 5.78 4.77
08-12-15 5.75 5.75 5.75 0 5.75 4.74
08-12-12 5.74 5.74 5.74 0 5.74 4.73
Date Open High Low Vol Cls adjCls
08-12-11 5.72 5.72 5.72 0 5.72 4.72
08-12-10 5.71 5.71 5.71 0 5.71 4.71
08-12-09 5.71 5.71 5.71 0 5.71 4.71
08-12-08 5.68 5.68 5.68 0 5.68 4.68
08-12-05 5.69 5.69 5.69 0 5.69 4.69
08-12-04 5.73 5.73 5.73 0 5.73 4.73
08-12-03 5.71 5.71 5.71 0 5.71 4.71
08-12-02 5.70 5.70 5.70 0 5.70 4.70
08-12-01 5.69 5.69 5.69 0 5.69 4.69
Date Open High Low Vol Cls adjCls
08-11-28 5.64 5.64 5.64 0 5.64 4.65
08-11-26 5.64 5.64 5.64 0 5.64 4.65
08-11-25 5.63 5.63 5.63 0 5.63 4.63
08-11-24 5.57 5.57 5.57 0 5.57 4.58
08-11-21 5.60 5.60 5.60 0 5.60 4.61
08-11-20 5.60 5.60 5.60 0 5.60 4.61
08-11-19 5.58 5.58 5.58 0 5.58 4.59
08-11-18 5.56 5.56 5.56 0 5.56 4.57
08-11-17 5.54 5.54 5.54 0 5.54 4.56
Date Open High Low Vol Cls adjCls
08-11-14 5.54 5.54 5.54 0 5.54 4.56
08-11-13 5.53 5.53 5.53 0 5.53 4.55
08-11-12 5.55 5.55 5.55 0 5.55 4.57
08-11-11 5.53 5.53 5.53 0 5.53 4.55
08-11-10 5.53 5.53 5.53 0 5.53 4.55
08-11-07 5.52 5.52 5.52 0 5.52 4.54
08-11-06 5.54 5.54 5.54 0 5.54 4.56
08-11-05 5.54 5.54 5.54 0 5.54 4.56
08-11-04 5.52 5.52 5.52 0 5.52 4.54
Date Open High Low Vol Cls adjCls
08-11-03 5.46 5.46 5.46 0 5.46 4.49
08-10-31 5.44 5.44 5.44 0 5.44 4.48
08-10-30 5.44 5.44 5.44 0 5.44 4.48
08-10-29 5.46 5.46 5.46 0 5.46 4.49
08-10-28 5.46 5.46 5.46 0 5.46 4.49
08-10-27 5.50 5.50 5.50 0 5.50 4.52
08-10-24 5.52 5.52 5.52 0 5.52 4.53
08-10-23 5.54 5.54 5.54 0 5.54 4.54
08-10-22 5.54 5.54 5.54 0 5.54 4.54
Date Open High Low Vol Cls adjCls
08-10-21 5.53 5.53 5.53 0 5.53 4.54
08-10-20 5.50 5.50 5.50 0 5.50 4.51
08-10-17 5.49 5.49 5.49 0 5.49 4.50
08-10-16 5.49 5.49 5.49 0 5.49 4.50
08-10-15 5.49 5.49 5.49 0 5.49 4.50
08-10-14 5.47 5.47 5.47 0 5.47 4.49
08-10-13 5.52 5.52 5.52 0 5.52 4.53
08-10-10 5.52 5.52 5.52 0 5.52 4.53
08-10-09 5.53 5.53 5.53 0 5.53 4.54
Date Open High Low Vol Cls adjCls
08-10-08 5.55 5.55 5.55 0 5.55 4.55
08-10-07 5.59 5.59 5.59 0 5.59 4.59
08-10-06 5.60 5.60 5.60 0 5.60 4.59
08-10-03 5.57 5.57 5.57 0 5.57 4.57
08-10-02 5.57 5.57 5.57 0 5.57 4.57
08-10-01 5.54 5.54 5.54 0 5.54 4.54
08-09-30 5.52 5.52 5.52 0 5.52 4.53
08-09-29 5.59 5.59 5.59 0 5.59 4.59
08-09-26 5.54 5.54 5.54 0 5.54 4.54
Date Open High Low Vol Cls adjCls
08-09-25 5.54 5.54 5.54 0 5.54 4.53
08-09-24 5.56 5.56 5.56 0 5.56 4.55
08-09-23 5.54 5.54 5.54 0 5.54 4.53
08-09-22 5.54 5.54 5.54 0 5.54 4.53
08-09-19 5.53 5.53 5.53 0 5.53 4.52
08-09-18 5.59 5.59 5.59 0 5.59 4.57
08-09-17 5.62 5.62 5.62 0 5.62 4.60
08-09-16 5.61 5.61 5.61 0 5.61 4.59
08-09-15 5.63 5.63 5.63 0 5.63 4.61
Date Open High Low Vol Cls adjCls
08-09-12 5.57 5.57 5.57 0 5.57 4.56
08-09-11 5.58 5.58 5.58 0 5.58 4.56
08-09-10 5.58 5.58 5.58 0 5.58 4.56
08-09-09 5.59 5.59 5.59 0 5.59 4.57
08-09-08 5.57 5.57 5.57 0 5.57 4.56
08-09-05 5.53 5.53 5.53 0 5.53 4.52
08-09-04 5.54 5.54 5.54 0 5.54 4.53
08-09-03 5.52 5.52 5.52 0 5.52 4.52
08-09-02 5.51 5.51 5.51 0 5.51 4.51
Date Open High Low Vol Cls adjCls
08-08-29 5.49 5.49 5.49 0 5.49 4.49
08-08-28 5.49 5.49 5.49 0 5.49 4.49
08-08-27 5.50 5.50 5.50 0 5.50 4.50
08-08-26 5.49 5.49 5.49 0 5.49 4.48
08-08-25 5.49 5.49 5.49 0 5.49 4.48
08-08-22 5.48 5.48 5.48 0 5.48 4.47
08-08-21 5.49 5.49 5.49 0 5.49 4.48
08-08-20 5.50 5.50 5.50 0 5.50 4.49
08-08-19 5.49 5.49 5.49 0 5.49 4.48
Date Open High Low Vol Cls adjCls
08-08-18 5.50 5.50 5.50 0 5.50 4.49
08-08-15 5.49 5.49 5.49 0 5.49 4.48
08-08-14 5.48 5.48 5.48 0 5.48 4.47
08-08-13 5.47 5.47 5.47 0 5.47 4.46
08-08-12 5.48 5.48 5.48 0 5.48 4.47
08-08-11 5.46 5.46 5.46 0 5.46 4.45
08-08-08 5.48 5.48 5.48 0 5.48 4.47
08-08-07 5.48 5.48 5.48 0 5.48 4.47
08-08-06 5.45 5.45 5.45 0 5.45 4.44
Date Open High Low Vol Cls adjCls
08-08-05 5.47 5.47 5.47 0 5.47 4.46
08-08-04 5.48 5.48 5.48 0 5.48 4.47
08-08-01 5.49 5.49 5.49 0 5.49 4.48
08-07-31 5.48 5.48 5.48 0 5.48 4.47
08-07-30 5.46 5.46 5.46 0 5.46 4.45
08-07-29 5.46 5.46 5.46 0 5.46 4.45
08-07-28 5.47 5.47 5.47 0 5.47 4.46
08-07-25 5.44 5.44 5.44 0 5.44 4.44
08-07-24 5.47 5.47 5.47 0 5.47 4.45
Date Open High Low Vol Cls adjCls
08-07-23 5.43 5.43 5.43 0 5.43 4.42
08-07-22 5.44 5.44 5.44 0 5.44 4.43
08-07-21 5.45 5.45 5.45 0 5.45 4.43
08-07-18 5.44 5.44 5.44 0 5.44 4.43
08-07-17 5.46 5.46 5.46 0 5.46 4.44
08-07-16 5.49 5.49 5.49 0 5.49 4.47
08-07-15 5.52 5.52 5.52 0 5.52 4.49
08-07-14 5.51 5.51 5.51 0 5.51 4.48
08-07-11 5.50 5.50 5.50 0 5.50 4.47
Date Open High Low Vol Cls adjCls
08-07-10 5.53 5.53 5.53 0 5.53 4.50
08-07-09 5.52 5.52 5.52 0 5.52 4.49
08-07-08 5.50 5.50 5.50 0 5.50 4.47
08-07-07 5.49 5.49 5.49 0 5.49 4.47
08-07-03 5.49 5.49 5.49 0 5.49 4.47
08-07-02 5.49 5.49 5.49 0 5.49 4.47
08-07-01 5.49 5.49 5.49 0 5.49 4.47
08-06-30 5.49 5.49 5.49 0 5.49 4.47
08-06-27 5.49 5.49 5.49 0 5.49 4.47
Date Open High Low Vol Cls adjCls
08-06-26 5.48 5.48 5.48 0 5.48 4.44
08-06-25 5.46 5.46 5.46 0 5.46 4.43
08-06-24 5.46 5.46 5.46 0 5.46 4.43
08-06-23 5.44 5.44 5.44 0 5.44 4.41
08-06-20 5.45 5.45 5.45 0 5.45 4.42
08-06-19 5.44 5.44 5.44 0 5.44 4.41
08-06-18 5.45 5.45 5.45 0 5.45 4.42
08-06-17 5.42 5.42 5.42 0 5.42 4.39
08-06-16 5.42 5.42 5.42 0 5.42 4.39
Date Open High Low Vol Cls adjCls
08-06-13 5.42 5.42 5.42 0 5.42 4.39
08-06-12 5.43 5.43 5.43 0 5.43 4.40
08-06-11 5.46 5.46 5.46 0 5.46 4.43
08-06-10 5.45 5.45 5.45 0 5.45 4.42
08-06-09 5.48 5.48 5.48 0 5.48 4.44
08-06-06 5.52 5.52 5.52 0 5.52 4.48
08-06-05 5.50 5.50 5.50 0 5.50 4.46
08-06-04 5.52 5.52 5.52 0 5.52 4.48
08-06-03 5.53 5.53 5.53 0 5.53 4.48
Date Open High Low Vol Cls adjCls
08-06-02 5.52 5.52 5.52 0 5.52 4.48
08-05-30 5.50 5.50 5.50 0 5.50 4.46
08-05-29 5.49 5.49 5.49 0 5.49 4.45
08-05-28 5.51 5.51 5.51 0 5.51 4.47
08-05-27 5.53 5.53 5.53 0 5.53 4.48
08-05-23 5.55 5.55 5.55 0 5.55 4.49
08-05-22 5.53 5.53 5.53 0 5.53 4.47
08-05-21 5.56 5.56 5.56 0 5.56 4.50
08-05-20 5.57 5.57 5.57 0 5.57 4.50
Date Open High Low Vol Cls adjCls
08-05-19 5.55 5.55 5.55 0 5.55 4.49
08-05-16 5.54 5.54 5.54 0 5.54 4.48
08-05-15 5.55 5.55 5.55 0 5.55 4.49
08-05-14 5.53 5.53 5.53 0 5.53 4.47
08-05-13 5.54 5.54 5.54 0 5.54 4.48
08-05-12 5.57 5.57 5.57 0 5.57 4.50
08-05-09 5.57 5.57 5.57 0 5.57 4.50
08-05-08 5.57 5.57 5.57 0 5.57 4.50
08-05-07 5.56 5.56 5.56 0 5.56 4.50
Date Open High Low Vol Cls adjCls
08-05-06 5.54 5.54 5.54 0 5.54 4.48
08-05-05 5.55 5.55 5.55 0 5.55 4.49
08-05-02 5.54 5.54 5.54 0 5.54 4.48
08-05-01 5.56 5.56 5.56 0 5.56 4.50
08-04-30 5.56 5.56 5.56 0 5.56 4.50
08-04-29 5.55 5.55 5.55 0 5.55 4.49
08-04-28 5.54 5.54 5.54 0 5.54 4.48
08-04-25 5.52 5.52 5.52 0 5.52 4.46
08-04-24 5.53 5.53 5.53 0 5.53 4.46
Date Open High Low Vol Cls adjCls
08-04-23 5.55 5.55 5.55 0 5.55 4.47
08-04-22 5.55 5.55 5.55 0 5.55 4.47
08-04-21 5.55 5.55 5.55 0 5.55 4.47
08-04-18 5.55 5.55 5.55 0 5.55 4.47
08-04-17 5.55 5.55 5.55 0 5.55 4.47
08-04-16 5.56 5.56 5.56 0 5.56 4.48
08-04-15 5.59 5.59 5.59 0 5.59 4.51
08-04-14 5.60 5.60 5.60 0 5.60 4.51
08-04-11 5.61 5.61 5.61 0 5.61 4.52
Date Open High Low Vol Cls adjCls
08-04-10 5.60 5.60 5.60 0 5.60 4.51
08-04-09 5.61 5.61 5.61 0 5.61 4.52
08-04-08 5.59 5.59 5.59 0 5.59 4.51
08-04-07 5.59 5.59 5.59 0 5.59 4.51
08-04-04 5.60 5.60 5.60 0 5.60 4.51
08-04-03 5.58 5.58 5.58 0 5.58 4.50
08-04-02 5.57 5.57 5.57 0 5.57 4.49
08-04-01 5.58 5.58 5.58 0 5.58 4.50
08-03-31 5.60 5.60 5.60 0 5.60 4.51
Date Open High Low Vol Cls adjCls
08-03-28 5.60 5.60 5.60 0 5.60 4.51
08-03-27 5.59 5.59 5.59 0 5.59 4.51
08-03-26 5.60 5.60 5.60 0 5.60 4.50
08-03-25 5.59 5.59 5.59 0 5.59 4.49
08-03-24 5.59 5.59 5.59 0 5.59 4.49
08-03-20 5.64 5.64 5.64 0 5.64 4.53
08-03-19 5.65 5.65 5.65 0 5.65 4.54
08-03-18 5.60 5.60 5.60 0 5.60 4.50
08-03-17 5.64 5.64 5.64 0 5.64 4.53
Date Open High Low Vol Cls adjCls
08-03-14 5.61 5.61 5.61 0 5.61 4.51
08-03-13 5.59 5.59 5.59 0 5.59 4.49
08-03-12 5.60 5.60 5.60 0 5.60 4.50
08-03-11 5.55 5.55 5.55 0 5.55 4.46
08-03-10 5.59 5.59 5.59 0 5.59 4.49
08-03-07 5.57 5.57 5.57 0 5.57 4.48
08-03-06 5.58 5.58 5.58 0 5.58 4.49
08-03-05 5.57 5.57 5.57 0 5.57 4.48
08-03-04 5.59 5.59 5.59 0 5.59 4.49
Date Open High Low Vol Cls adjCls
08-03-03 5.61 5.61 5.61 0 5.61 4.51
08-02-29 5.62 5.62 5.62 0 5.62 4.52
08-02-28 5.58 5.58 5.58 0 5.58 4.49
08-02-27 5.54 5.54 5.54 0 5.54 4.45
08-02-26 5.53 5.53 5.53 0 5.53 4.43
08-02-25 5.52 5.52 5.52 0 5.52 4.42
08-02-22 5.54 5.54 5.54 0 5.54 4.44
08-02-21 5.57 5.57 5.57 0 5.57 4.46
08-02-20 5.54 5.54 5.54 0 5.54 4.44
Date Open High Low Vol Cls adjCls
08-02-19 5.54 5.54 5.54 0 5.54 4.44
08-02-15 5.57 5.57 5.57 0 5.57 4.46
08-02-14 5.57 5.57 5.57 0 5.57 4.46
08-02-13 5.59 5.59 5.59 0 5.59 4.48
08-02-12 5.60 5.60 5.60 0 5.60 4.49
08-02-11 5.61 5.61 5.61 0 5.61 4.49
08-02-08 5.60 5.60 5.60 0 5.60 4.49
08-02-07 5.58 5.58 5.58 0 5.58 4.47
08-02-06 5.60 5.60 5.60 0 5.60 4.49
Date Open High Low Vol Cls adjCls
08-02-05 5.61 5.61 5.61 0 5.61 4.49
08-02-04 5.59 5.59 5.59 0 5.59 4.48
08-02-01 5.60 5.60 5.60 0 5.60 4.49
08-01-31 5.59 5.59 5.59 0 5.59 4.48
08-01-30 5.56 5.56 5.56 0 5.56 4.45
08-01-29 5.57 5.57 5.57 0 5.57 4.46
08-01-28 5.59 5.59 5.59 0 5.59 4.48
08-01-25 5.59 5.59 5.59 0 5.59 4.48
08-01-24 5.57 5.57 5.57 0 5.57 4.45
Date Open High Low Vol Cls adjCls
08-01-23 5.62 5.62 5.62 0 5.62 4.49
08-01-22 5.63 5.63 5.63 0 5.63 4.50
08-01-18 5.60 5.60 5.60 0 5.60 4.47
08-01-17 5.60 5.60 5.60 0 5.60 4.47
08-01-16 5.58 5.58 5.58 0 5.58 4.46
08-01-15 5.58 5.58 5.58 0 5.58 4.46
08-01-14 5.57 5.57 5.57 0 5.57 4.45
08-01-11 5.57 5.57 5.57 0 5.57 4.45
08-01-10 5.55 5.55 5.55 0 5.55 4.43
Date Open High Low Vol Cls adjCls
08-01-09 5.56 5.56 5.56 0 5.56 4.44
08-01-08 5.55 5.55 5.55 0 5.55 4.43
08-01-07 5.55 5.55 5.55 0 5.55 4.43
08-01-04 5.55 5.55 5.55 0 5.55 4.43
08-01-03 5.54 5.54 5.54 0 5.54 4.43
08-01-02 5.54 5.54 5.54 0 5.54 4.43
07-12-31 5.51 5.51 5.51 0 5.51 4.40
07-12-28 5.50 5.50 5.50 0 5.50 4.38
07-12-27 5.47 5.47 5.47 0 5.47 4.36
Date Open High Low Vol Cls adjCls
07-12-26 5.45 5.45 5.45 0 5.45 4.34
07-12-24 5.46 5.46 5.46 0 5.46 4.35
07-12-21 5.48 5.48 5.48 0 5.48 4.36
07-12-20 5.50 5.50 5.50 0 5.50 4.38
07-12-19 5.50 5.50 5.50 0 5.50 4.38
07-12-18 5.49 5.49 5.49 0 5.49 4.37
07-12-17 5.48 5.48 5.48 0 5.48 4.36
07-12-14 5.47 5.47 5.47 0 5.47 4.36
07-12-13 5.48 5.48 5.48 0 5.48 4.36
Date Open High Low Vol Cls adjCls
07-12-12 5.51 5.51 5.51 0 5.51 4.39
07-12-11 5.52 5.52 5.52 0 5.52 4.39
07-12-10 5.49 5.49 5.49 0 5.49 4.37
07-12-07 5.49 5.49 5.49 0 5.49 4.37
07-12-06 5.51 5.51 5.51 0 5.51 4.39
07-12-05 5.53 5.53 5.53 0 5.53 4.40
07-12-04 5.55 5.55 5.55 0 5.55 4.42
07-12-03 5.53 5.53 5.53 0 5.53 4.40
07-11-30 5.51 5.51 5.51 0 5.51 4.39
Date Open High Low Vol Cls adjCls
07-11-29 5.52 5.52 5.52 0 5.52 4.39
07-11-28 5.50 5.50 5.50 0 5.50 4.38
07-11-27 5.51 5.51 5.51 0 5.51 4.39
07-11-26 5.54 5.54 5.54 0 5.54 4.40
07-11-23 5.51 5.51 5.51 0 5.51 4.37
07-11-21 5.51 5.51 5.51 0 5.51 4.37
07-11-20 5.50 5.50 5.50 0 5.50 4.37
07-11-19 5.50 5.50 5.50 0 5.50 4.37
07-11-16 5.49 5.49 5.49 0 5.49 4.36
Date Open High Low Vol Cls adjCls
07-11-15 5.49 5.49 5.49 0 5.49 4.36
07-11-14 5.47 5.47 5.47 0 5.47 4.34
07-11-13 5.46 5.46 5.46 0 5.46 4.33
07-11-12 5.48 5.48 5.48 0 5.48 4.35
07-11-09 5.48 5.48 5.48 0 5.48 4.35
07-11-08 5.47 5.47 5.47 0 5.47 4.34
07-11-07 5.46 5.46 5.46 0 5.46 4.33
07-11-06 5.45 5.45 5.45 0 5.45 4.33
07-11-05 5.46 5.46 5.46 0 5.46 4.33
Date Open High Low Vol Cls adjCls
07-11-02 5.47 5.47 5.47 0 5.47 4.34
07-11-01 5.45 5.45 5.45 0 5.45 4.33
07-10-31 5.43 5.43 5.43 0 5.43 4.31
07-10-30 5.45 5.45 5.45 0 5.45 4.33
07-10-29 5.45 5.45 5.45 0 5.45 4.33
07-10-26 5.45 5.45 5.45 0 5.45 4.33
07-10-25 5.46 5.46 5.46 0 5.46 4.32
07-10-24 5.47 5.47 5.47 0 5.47 4.33
07-10-23 5.45 5.45 5.45 0 5.45 4.31
Date Open High Low Vol Cls adjCls
07-10-22 5.45 5.45 5.45 0 5.45 4.31
07-10-19 5.46 5.46 5.46 0 5.46 4.32
07-10-18 5.44 5.44 5.44 0 5.44 4.30
07-10-17 5.42 5.42 5.42 0 5.42 4.29
07-10-16 5.40 5.40 5.40 0 5.40 4.27
07-10-15 5.39 5.39 5.39 0 5.39 4.26
07-10-12 5.39 5.39 5.39 0 5.39 4.26
07-10-11 5.41 5.41 5.41 0 5.41 4.28
07-10-10 5.41 5.41 5.41 0 5.41 4.28
Date Open High Low Vol Cls adjCls
07-10-09 5.40 5.40 5.40 0 5.40 4.27
07-10-08 5.41 5.41 5.41 0 5.41 4.28
07-10-05 5.41 5.41 5.41 0 5.41 4.28
07-10-04 5.43 5.43 5.43 0 5.43 4.30
07-10-03 5.42 5.42 5.42 0 5.42 4.29
07-10-02 5.43 5.43 5.43 0 5.43 4.30
07-10-01 5.42 5.42 5.42 0 5.42 4.29
07-09-28 5.42 5.42 5.42 0 5.42 4.29
07-09-27 5.42 5.42 5.42 0 5.42 4.29
Date Open High Low Vol Cls adjCls
07-09-26 5.41 5.41 5.41 0 5.41 4.27
07-09-25 5.41 5.41 5.41 0 5.41 4.27
07-09-24 5.41 5.41 5.41 0 5.41 4.27
07-09-21 5.41 5.41 5.41 0 5.41 4.27
07-09-20 5.40 5.40 5.40 0 5.40 4.26
07-09-19 5.43 5.43 5.43 0 5.43 4.28
07-09-18 5.42 5.42 5.42 0 5.42 4.27
07-09-17 5.42 5.42 5.42 0 5.42 4.27
07-09-14 5.42 5.42 5.42 0 5.42 4.27
Date Open High Low Vol Cls adjCls
07-09-13 5.42 5.42 5.42 0 5.42 4.27
07-09-12 5.43 5.43 5.43 0 5.43 4.28
07-09-11 5.44 5.44 5.44 0 5.44 4.29
07-09-10 5.46 5.46 5.46 0 5.46 4.31
07-09-07 5.45 5.45 5.45 0 5.45 4.30
07-09-06 5.42 5.42 5.42 0 5.42 4.27
07-09-05 5.42 5.42 5.42 0 5.42 4.27
07-09-04 5.39 5.39 5.39 0 5.39 4.25
07-08-31 5.40 5.40 5.40 0 5.40 4.26
Date Open High Low Vol Cls adjCls
07-08-30 5.41 5.41 5.41 0 5.41 4.27
07-08-29 5.40 5.40 5.40 0 5.40 4.26
07-08-28 5.41 5.41 5.41 0 5.41 4.27
07-08-27 5.39 5.39 5.39 0 5.39 4.25
07-08-24 5.38 5.38 5.38 0 5.38 4.23
07-08-23 5.39 5.39 5.39 0 5.39 4.24
07-08-22 5.39 5.39 5.39 0 5.39 4.24
07-08-21 5.40 5.40 5.40 0 5.40 4.24
07-08-20 5.39 5.39 5.39 0 5.39 4.24
Date Open High Low Vol Cls adjCls
07-08-17 5.38 5.38 5.38 0 5.38 4.23
07-08-16 5.39 5.39 5.39 0 5.39 4.24
07-08-15 5.38 5.38 5.38 0 5.38 4.23
07-08-14 5.37 5.37 5.37 0 5.37 4.22
07-08-13 5.36 5.36 5.36 0 5.36 4.21
07-08-10 5.36 5.36 5.36 0 5.36 4.21
07-08-09 5.36 5.36 5.36 0 5.36 4.21
07-08-08 5.35 5.35 5.35 0 5.35 4.21
07-08-07 5.37 5.37 5.37 0 5.37 4.22
Date Open High Low Vol Cls adjCls
07-08-06 5.37 5.37 5.37 0 5.37 4.22
07-08-03 5.38 5.38 5.38 0 5.38 4.23
07-08-02 5.37 5.37 5.37 0 5.37 4.22
07-08-01 5.37 5.37 5.37 0 5.37 4.22
07-07-31 5.37 5.37 5.37 0 5.37 4.22
07-07-30 5.36 5.36 5.36 0 5.36 4.21
07-07-27 5.37 5.37 5.37 0 5.37 4.22
07-07-26 5.37 5.37 5.37 0 5.37 4.21
07-07-25 5.35 5.35 5.35 0 5.35 4.19
Date Open High Low Vol Cls adjCls
07-07-24 5.34 5.34 5.34 0 5.34 4.18
07-07-23 5.34 5.34 5.34 0 5.34 4.18
07-07-20 5.34 5.34 5.34 0 5.34 4.18
07-07-19 5.32 5.32 5.32 0 5.32 4.17
07-07-18 5.33 5.33 5.33 0 5.33 4.17
07-07-17 5.31 5.31 5.31 0 5.31 4.16
07-07-16 5.32 5.32 5.32 0 5.32 4.17
07-07-13 5.31 5.31 5.31 0 5.31 4.16
07-07-12 5.31 5.31 5.31 0 5.31 4.16
Date Open High Low Vol Cls adjCls
07-07-11 5.32 5.32 5.32 0 5.32 4.17
07-07-10 5.34 5.34 5.34 0 5.34 4.18
07-07-09 5.31 5.31 5.31 0 5.31 4.16
07-07-06 5.30 5.30 5.30 0 5.30 4.15
07-07-05 5.31 5.31 5.31 0 5.31 4.16
07-07-03 5.33 5.33 5.33 0 5.33 4.17
07-07-02 5.35 5.35 5.35 0 5.35 4.19
07-06-29 5.34 5.34 5.34 0 5.34 4.18
07-06-28 5.32 5.32 5.32 0 5.32 4.17
Date Open High Low Vol Cls adjCls
07-06-27 5.33 5.33 5.33 0 5.33 4.17
07-06-26 5.32 5.32 5.32 0 5.32 4.15
07-06-25 5.33 5.33 5.33 0 5.33 4.16
07-06-22 5.32 5.32 5.32 0 5.32 4.15
07-06-21 5.32 5.32 5.32 0 5.32 4.15
07-06-20 5.32 5.32 5.32 0 5.32 4.15
07-06-19 5.34 5.34 5.34 0 5.34 4.17
07-06-18 5.32 5.32 5.32 0 5.32 4.15
07-06-15 5.32 5.32 5.32 0 5.32 4.15
Date Open High Low Vol Cls adjCls
07-06-14 5.31 5.31 5.31 0 5.31 4.14
07-06-13 5.31 5.31 5.31 0 5.31 4.14
07-06-12 5.30 5.30 5.30 0 5.30 4.14
07-06-11 5.33 5.33 5.33 0 5.33 4.16
07-06-08 5.33 5.33 5.33 0 5.33 4.16
07-06-07 5.33 5.33 5.33 0 5.33 4.16
07-06-06 5.36 5.36 5.36 0 5.36 4.18
07-06-05 5.36 5.36 5.36 0 5.36 4.18
07-06-04 5.37 5.37 5.37 0 5.37 4.19
Date Open High Low Vol Cls adjCls
07-06-01 5.37 5.37 5.37 0 5.37 4.19
07-05-31 5.38 5.38 5.38 0 5.38 4.20
07-05-30 5.39 5.39 5.39 0 5.39 4.21
07-05-29 5.39 5.39 5.39 0 5.39 4.21
07-05-25 5.39 5.39 5.39 0 5.39 4.21
07-05-24 5.40 5.40 5.40 0 5.40 4.20
07-05-23 5.40 5.40 5.40 0 5.40 4.20
07-05-22 5.40 5.40 5.40 0 5.40 4.20
07-05-21 5.41 5.41 5.41 0 5.41 4.21
Date Open High Low Vol Cls adjCls
07-05-18 5.41 5.41 5.41 0 5.41 4.21
07-05-17 5.42 5.42 5.42 0 5.42 4.21
07-05-16 5.43 5.43 5.43 0 5.43 4.22
07-05-15 5.43 5.43 5.43 0 5.43 4.22
07-05-14 5.43 5.43 5.43 0 5.43 4.22
07-05-11 5.44 5.44 5.44 0 5.44 4.23
07-05-10 5.44 5.44 5.44 0 5.44 4.23
07-05-09 5.43 5.43 5.43 0 5.43 4.22
07-05-08 5.44 5.44 5.44 0 5.44 4.23
Date Open High Low Vol Cls adjCls
07-05-07 5.44 5.44 5.44 0 5.44 4.23
07-05-04 5.44 5.44 5.44 0 5.44 4.23
07-05-03 5.44 5.44 5.44 0 5.44 4.23
07-05-02 5.44 5.44 5.44 0 5.44 4.23
07-05-01 5.44 5.44 5.44 0 5.44 4.23
07-04-30 5.45 5.45 5.45 0 5.45 4.24
07-04-27 5.43 5.43 5.43 0 5.43 4.22
07-04-26 5.43 5.43 5.43 0 5.43 4.21
07-04-25 5.44 5.44 5.44 0 5.44 4.21
Date Open High Low Vol Cls adjCls
07-04-24 5.45 5.45 5.45 0 5.45 4.22
07-04-23 5.44 5.44 5.44 0 5.44 4.21
07-04-20 5.44 5.44 5.44 0 5.44 4.21
07-04-19 5.44 5.44 5.44 0 5.44 4.21
07-04-18 5.44 5.44 5.44 0 5.44 4.21
07-04-17 5.43 5.43 5.43 0 5.43 4.21
07-04-16 5.42 5.42 5.42 0 5.42 4.20
07-04-13 5.42 5.42 5.42 0 5.42 4.20
07-04-12 5.42 5.42 5.42 0 5.42 4.20
Date Open High Low Vol Cls adjCls
07-04-11 5.42 5.42 5.42 0 5.42 4.20
07-04-10 5.43 5.43 5.43 0 5.43 4.21
07-04-09 5.42 5.42 5.42 0 5.42 4.20
07-04-05 5.44 5.44 5.44 0 5.44 4.21
07-04-04 5.44 5.44 5.44 0 5.44 4.21
07-04-03 5.44 5.44 5.44 0 5.44 4.21
07-04-02 5.44 5.44 5.44 0 5.44 4.21
07-03-30 5.44 5.44 5.44 0 5.44 4.21
07-03-29 5.44 5.44 5.44 0 5.44 4.21
Date Open High Low Vol Cls adjCls
07-03-28 5.44 5.44 5.44 0 5.44 4.21
07-03-27 5.45 5.45 5.45 0 5.45 4.22
07-03-26 5.45 5.45 5.45 0 5.45 4.21
07-03-23 5.44 5.44 5.44 0 5.44 4.20
07-03-22 5.45 5.45 5.45 0 5.45 4.21
07-03-21 5.46 5.46 5.46 0 5.46 4.21
07-03-20 5.45 5.45 5.45 0 5.45 4.21
07-03-19 5.45 5.45 5.45 0 5.45 4.21
07-03-16 5.45 5.45 5.45 0 5.45 4.21
Date Open High Low Vol Cls adjCls
07-03-15 5.46 5.46 5.46 0 5.46 4.21
07-03-14 5.46 5.46 5.46 0 5.46 4.21
07-03-13 5.46 5.46 5.46 0 5.46 4.21
07-03-12 5.45 5.45 5.45 0 5.45 4.21
07-03-09 5.44 5.44 5.44 0 5.44 4.20
07-03-08 5.46 5.46 5.46 0 5.46 4.21
07-03-07 5.46 5.46 5.46 0 5.46 4.21
07-03-06 5.45 5.45 5.45 0 5.45 4.21
07-03-05 5.46 5.46 5.46 0 5.46 4.21
Date Open High Low Vol Cls adjCls
07-03-02 5.46 5.46 5.46 0 5.46 4.21
07-03-01 5.45 5.45 5.45 0 5.45 4.21
07-02-28 5.45 5.45 5.45 0 5.45 4.21
07-02-27 5.46 5.46 5.46 0 5.46 4.21
07-02-26 5.44 5.44 5.44 0 5.44 4.18
07-02-23 5.43 5.43 5.43 0 5.43 4.18
07-02-22 5.42 5.42 5.42 0 5.42 4.17
07-02-21 5.42 5.42 5.42 0 5.42 4.17
07-02-20 5.43 5.43 5.43 0 5.43 4.18
Date Open High Low Vol Cls adjCls
07-02-16 5.43 5.43 5.43 0 5.43 4.18
07-02-15 5.42 5.42 5.42 0 5.42 4.17
07-02-14 5.42 5.42 5.42 0 5.42 4.17
07-02-13 5.40 5.40 5.40 0 5.40 4.15
07-02-12 5.40 5.40 5.40 0 5.40 4.15
07-02-09 5.40 5.40 5.40 0 5.40 4.15
07-02-08 5.42 5.42 5.42 0 5.42 4.17
07-02-07 5.42 5.42 5.42 0 5.42 4.17
07-02-06 5.41 5.41 5.41 0 5.41 4.16
Date Open High Low Vol Cls adjCls
07-02-05 5.40 5.40 5.40 0 5.40 4.15
07-02-02 5.40 5.40 5.40 0 5.40 4.15
07-02-01 5.39 5.39 5.39 0 5.39 4.15
07-01-31 5.39 5.39 5.39 0 5.39 4.15
07-01-30 5.38 5.38 5.38 0 5.38 4.14
07-01-29 5.38 5.38 5.38 0 5.38 4.14
07-01-26 5.38 5.38 5.38 0 5.38 4.14
07-01-25 5.38 5.38 5.38 0 5.38 4.13
07-01-24 5.39 5.39 5.39 0 5.39 4.13
Date Open High Low Vol Cls adjCls
07-01-23 5.40 5.40 5.40 0 5.40 4.14
07-01-22 5.41 5.41 5.41 0 5.41 4.15
07-01-19 5.40 5.40 5.40 0 5.40 4.14
07-01-18 5.41 5.41 5.41 0 5.41 4.15
07-01-17 5.40 5.40 5.40 0 5.40 4.14
07-01-16 5.41 5.41 5.41 0 5.41 4.15
07-01-12 5.41 5.41 5.41 0 5.41 4.15
07-01-11 5.41 5.41 5.41 0 5.41 4.15
07-01-10 5.42 5.42 5.42 0 5.42 4.16
Date Open High Low Vol Cls adjCls
07-01-09 5.43 5.43 5.43 0 5.43 4.16
07-01-08 5.43 5.43 5.43 0 5.43 4.16
07-01-05 5.43 5.43 5.43 0 5.43 4.16
07-01-04 5.44 5.44 5.44 0 5.44 4.17
07-01-03 5.43 5.43 5.43 0 5.43 4.16
06-12-29 5.42 5.42 5.42 0 5.42 4.16
06-12-28 5.42 5.42 5.42 0 5.42 4.14
06-12-27 5.43 5.43 5.43 0 5.43 4.15
06-12-26 5.44 5.44 5.44 0 5.44 4.15
Date Open High Low Vol Cls adjCls
06-12-22 5.43 5.43 5.43 0 5.43 4.15
06-12-21 5.45 5.45 5.45 0 5.45 4.16
06-12-20 5.44 5.44 5.44 0 5.44 4.15
06-12-19 5.44 5.44 5.44 0 5.44 4.15
06-12-18 5.44 5.44 5.44 0 5.44 4.15
06-12-15 5.44 5.44 5.44 0 5.44 4.15
06-12-14 5.44 5.44 5.44 0 5.44 4.15
06-12-13 5.44 5.44 5.44 0 5.44 4.15
06-12-12 5.46 5.46 5.46 0 5.46 4.17
Date Open High Low Vol Cls adjCls
06-12-11 5.45 5.45 5.45 0 5.45 4.16
06-12-08 5.44 5.44 5.44 0 5.44 4.15
06-12-07 5.46 5.46 5.46 0 5.46 4.17
06-12-06 5.46 5.46 5.46 0 5.46 4.17
06-12-05 5.47 5.47 5.47 0 5.47 4.18
06-12-04 5.47 5.47 5.47 0 5.47 4.18
06-12-01 5.47 5.47 5.47 0 5.47 4.18
06-11-30 5.46 5.46 5.46 0 5.46 4.17
06-11-29 5.45 5.45 5.45 0 5.45 4.16
Date Open High Low Vol Cls adjCls
06-11-28 5.45 5.45 5.45 0 5.45 4.16
06-11-27 5.44 5.44 5.44 0 5.44 4.15
06-11-24 5.44 5.44 5.44 0 5.44 4.14
06-11-22 5.44 5.44 5.44 0 5.44 4.14
06-11-21 5.44 5.44 5.44 0 5.44 4.14
06-11-20 5.44 5.44 5.44 0 5.44 4.14
06-11-17 5.44 5.44 5.44 0 5.44 4.14
06-11-16 5.42 5.42 5.42 0 5.42 4.13
06-11-15 5.43 5.43 5.43 0 5.43 4.13
Date Open High Low Vol Cls adjCls
06-11-14 5.44 5.44 5.44 0 5.44 4.14
06-11-13 5.43 5.43 5.43 0 5.43 4.13
06-11-10 5.44 5.44 5.44 0 5.44 4.14
06-11-09 5.43 5.43 5.43 0 5.43 4.13
06-11-08 5.43 5.43 5.43 0 5.43 4.13
06-11-07 5.42 5.42 5.42 0 5.42 4.13
06-11-06 5.41 5.41 5.41 0 5.41 4.12
06-11-03 5.41 5.41 5.41 0 5.41 4.12
06-11-02 5.44 5.44 5.44 0 5.44 4.14
Date Open High Low Vol Cls adjCls
06-11-01 5.45 5.45 5.45 0 5.45 4.15
06-10-31 5.43 5.43 5.43 0 5.43 4.13
06-10-30 5.42 5.42 5.42 0 5.42 4.13
06-10-27 5.42 5.42 5.42 0 5.42 4.13
06-10-26 5.41 5.41 5.41 0 5.41 4.10
06-10-25 5.40 5.40 5.40 0 5.40 4.10
06-10-24 5.38 5.38 5.38 0 5.38 4.08
06-10-23 5.38 5.38 5.38 0 5.38 4.08
06-10-20 5.39 5.39 5.39 0 5.39 4.09
Date Open High Low Vol Cls adjCls
06-10-19 5.39 5.39 5.39 0 5.39 4.09
06-10-18 5.40 5.40 5.40 0 5.40 4.10
06-10-17 5.40 5.40 5.40 0 5.40 4.10
06-10-16 5.39 5.39 5.39 0 5.39 4.09
06-10-13 5.39 5.39 5.39 0 5.39 4.09
06-10-12 5.39 5.39 5.39 0 5.39 4.09
06-10-11 5.39 5.39 5.39 0 5.39 4.09
06-10-10 5.40 5.40 5.40 0 5.40 4.10
06-10-09 5.41 5.41 5.41 0 5.41 4.10
Date Open High Low Vol Cls adjCls
06-10-06 5.41 5.41 5.41 0 5.41 4.10
06-10-05 5.43 5.43 5.43 0 5.43 4.12
06-10-04 5.44 5.44 5.44 0 5.44 4.13
06-10-03 5.43 5.43 5.43 0 5.43 4.12
06-10-02 5.43 5.43 5.43 0 5.43 4.12
06-09-29 5.42 5.42 5.42 0 5.42 4.11
06-09-28 5.43 5.43 5.43 0 5.43 4.12
06-09-27 5.44 5.44 5.44 0 5.44 4.13
06-09-26 5.44 5.44 5.44 0 5.44 4.11
Date Open High Low Vol Cls adjCls
06-09-25 5.45 5.45 5.45 0 5.45 4.12
06-09-22 5.44 5.44 5.44 0 5.44 4.11
06-09-21 5.43 5.43 5.43 0 5.43 4.10
06-09-20 5.40 5.40 5.40 0 5.40 4.08
06-09-19 5.40 5.40 5.40 0 5.40 4.08
06-09-18 5.39 5.39 5.39 0 5.39 4.07
06-09-15 5.39 5.39 5.39 0 5.39 4.07
06-09-14 5.39 5.39 5.39 0 5.39 4.07
06-09-13 5.40 5.40 5.40 0 5.40 4.08
Date Open High Low Vol Cls adjCls
06-09-12 5.40 5.40 5.40 0 5.40 4.08
06-09-11 5.39 5.39 5.39 0 5.39 4.07
06-09-08 5.40 5.40 5.40 0 5.40 4.08
06-09-07 5.39 5.39 5.39 0 5.39 4.07
06-09-06 5.39 5.39 5.39 0 5.39 4.07
06-09-05 5.39 5.39 5.39 0 5.39 4.07
06-09-01 5.40 5.40 5.40 0 5.40 4.08
06-08-31 5.40 5.40 5.40 0 5.40 4.08
06-08-30 5.39 5.39 5.39 0 5.39 4.07
Date Open High Low Vol Cls adjCls
06-08-29 5.39 5.39 5.39 0 5.39 4.07
06-08-28 5.39 5.39 5.39 0 5.39 4.07
06-08-25 5.39 5.39 5.39 0 5.39 4.07
06-08-24 5.38 5.38 5.38 0 5.38 4.05
06-08-23 5.38 5.38 5.38 0 5.38 4.05
06-08-22 5.39 5.39 5.39 0 5.39 4.06
06-08-21 5.38 5.38 5.38 0 5.38 4.05
06-08-18 5.38 5.38 5.38 0 5.38 4.05
06-08-17 5.37 5.37 5.37 0 5.37 4.04
Date Open High Low Vol Cls adjCls
06-08-16 5.38 5.38 5.38 0 5.38 4.05
06-08-15 5.36 5.36 5.36 0 5.36 4.04
06-08-14 5.34 5.34 5.34 0 5.34 4.02
06-08-11 5.35 5.35 5.35 0 5.35 4.03
06-08-10 5.36 5.36 5.36 0 5.36 4.04
06-08-09 5.36 5.36 5.36 0 5.36 4.04
06-08-08 5.36 5.36 5.36 0 5.36 4.04
06-08-07 5.36 5.36 5.36 0 5.36 4.04
06-08-04 5.37 5.37 5.37 0 5.37 4.04
Date Open High Low Vol Cls adjCls
06-08-03 5.35 5.35 5.35 0 5.35 4.03
06-08-02 5.35 5.35 5.35 0 5.35 4.03
06-08-01 5.35 5.35 5.35 0 5.35 4.03
06-07-31 5.34 5.34 5.34 0 5.34 4.02
06-07-28 5.34 5.34 5.34 0 5.34 4.02
06-07-27 5.33 5.33 5.33 0 5.33 4.01
06-07-26 5.33 5.33 5.33 0 5.33 4.00
06-07-25 5.32 5.32 5.32 0 5.32 3.99
06-07-24 5.32 5.32 5.32 0 5.32 3.99
Date Open High Low Vol Cls adjCls
06-07-21 5.32 5.32 5.32 0 5.32 3.99
06-07-20 5.33 5.33 5.33 0 5.33 4.00
06-07-19 5.32 5.32 5.32 0 5.32 3.99
06-07-18 5.30 5.30 5.30 0 5.30 3.98
06-07-17 5.32 5.32 5.32 0 5.32 3.99
06-07-14 5.32 5.32 5.32 0 5.32 3.99
06-07-13 5.32 5.32 5.32 0 5.32 3.99
06-07-12 5.31 5.31 5.31 0 5.31 3.98
06-07-11 5.31 5.31 5.31 0 5.31 3.98
Date Open High Low Vol Cls adjCls
06-07-10 5.30 5.30 5.30 0 5.30 3.98
06-07-07 5.30 5.30 5.30 0 5.30 3.98
06-07-06 5.29 5.29 5.29 0 5.29 3.97
06-07-05 5.28 5.28 5.28 0 5.28 3.96
06-07-03 5.30 5.30 5.30 0 5.30 3.98
06-06-30 5.30 5.30 5.30 0 5.30 3.98
06-06-29 5.29 5.29 5.29 0 5.29 3.97
06-06-28 5.28 5.28 5.28 0 5.28 3.96
06-06-27 5.29 5.29 5.29 0 5.29 3.97
Date Open High Low Vol Cls adjCls
06-06-26 5.28 5.28 5.28 0 5.28 3.95
06-06-23 5.28 5.28 5.28 0 5.28 3.95
06-06-22 5.29 5.29 5.29 0 5.29 3.96
06-06-21 5.30 5.30 5.30 0 5.30 3.96
06-06-20 5.30 5.30 5.30 0 5.30 3.96
06-06-19 5.30 5.30 5.30 0 5.30 3.96
06-06-16 5.30 5.30 5.30 0 5.30 3.96
06-06-15 5.31 5.31 5.31 0 5.31 3.97
06-06-14 5.32 5.32 5.32 0 5.32 3.98
Date Open High Low Vol Cls adjCls
06-06-13 5.34 5.34 5.34 0 5.34 3.99
06-06-12 5.34 5.34 5.34 0 5.34 3.99
06-06-09 5.34 5.34 5.34 0 5.34 3.99
06-06-08 5.34 5.34 5.34 0 5.34 3.99
06-06-07 5.33 5.33 5.33 0 5.33 3.99
06-06-06 5.34 5.34 5.34 0 5.34 3.99
06-06-05 5.34 5.34 5.34 0 5.34 3.99
06-06-02 5.34 5.34 5.34 0 5.34 3.99
06-06-01 5.31 5.31 5.31 0 5.31 3.97
Date Open High Low Vol Cls adjCls
06-05-31 5.31 5.31 5.31 0 5.31 3.97
06-05-30 5.32 5.32 5.32 0 5.32 3.98
06-05-26 5.33 5.33 5.33 0 5.33 3.99
06-05-25 5.32 5.32 5.32 0 5.32 3.96
06-05-24 5.33 5.33 5.33 0 5.33 3.97
06-05-23 5.32 5.32 5.32 0 5.32 3.96
06-05-22 5.33 5.33 5.33 0 5.33 3.97
06-05-19 5.33 5.33 5.33 0 5.33 3.97
06-05-18 5.33 5.33 5.33 0 5.33 3.97
Date Open High Low Vol Cls adjCls
06-05-17 5.31 5.31 5.31 0 5.31 3.96
06-05-16 5.32 5.32 5.32 0 5.32 3.96
06-05-15 5.31 5.31 5.31 0 5.31 3.96
06-05-12 5.30 5.30 5.30 0 5.30 3.95
06-05-11 5.31 5.31 5.31 0 5.31 3.96
06-05-10 5.32 5.32 5.32 0 5.32 3.96
06-05-09 5.32 5.32 5.32 0 5.32 3.96
06-05-08 5.32 5.32 5.32 0 5.32 3.96
06-05-05 5.32 5.32 5.32 0 5.32 3.96
Date Open High Low Vol Cls adjCls
06-05-04 5.31 5.31 5.31 0 5.31 3.96
06-05-03 5.31 5.31 5.31 0 5.31 3.96
06-05-02 5.32 5.32 5.32 0 5.32 3.96
06-05-01 5.31 5.31 5.31 0 5.31 3.96
06-04-28 5.33 5.33 5.33 0 5.33 3.97
06-04-27 5.32 5.32 5.32 0 5.32 3.96
06-04-26 5.31 5.31 5.31 0 5.31 3.94
06-04-25 5.32 5.32 5.32 0 5.32 3.95
06-04-24 5.34 5.34 5.34 0 5.34 3.96
Date Open High Low Vol Cls adjCls
06-04-21 5.33 5.33 5.33 0 5.33 3.96
06-04-20 5.33 5.33 5.33 0 5.33 3.96
06-04-19 5.33 5.33 5.33 0 5.33 3.96
06-04-18 5.34 5.34 5.34 0 5.34 3.96
06-04-17 5.33 5.33 5.33 0 5.33 3.96
06-04-13 5.32 5.32 5.32 0 5.32 3.95
06-04-12 5.34 5.34 5.34 0 5.34 3.96
06-04-11 5.35 5.35 5.35 0 5.35 3.97
06-04-10 5.34 5.34 5.34 0 5.34 3.96
Date Open High Low Vol Cls adjCls
06-04-07 5.34 5.34 5.34 0 5.34 3.96
06-04-06 5.36 5.36 5.36 0 5.36 3.98
06-04-05 5.37 5.37 5.37 0 5.37 3.99
06-04-04 5.36 5.36 5.36 0 5.36 3.98
06-04-03 5.36 5.36 5.36 0 5.36 3.98
06-03-31 5.37 5.37 5.37 0 5.37 3.99
06-03-30 5.36 5.36 5.36 0 5.36 3.98
06-03-29 5.37 5.37 5.37 0 5.37 3.99
06-03-28 5.38 5.38 5.38 0 5.38 3.99
Date Open High Low Vol Cls adjCls
06-03-27 5.40 5.40 5.40 0 5.40 4.01
06-03-24 5.41 5.41 5.41 0 5.41 4.00
06-03-23 5.39 5.39 5.39 0 5.39 3.99
06-03-22 5.40 5.40 5.40 0 5.40 4.00
06-03-21 5.40 5.40 5.40 0 5.40 4.00
06-03-20 5.41 5.41 5.41 0 5.41 4.00
06-03-17 5.41 5.41 5.41 0 5.41 4.00
06-03-16 5.42 5.42 5.42 0 5.42 4.01
06-03-15 5.40 5.40 5.40 0 5.40 4.00
Date Open High Low Vol Cls adjCls
06-03-14 5.40 5.40 5.40 0 5.40 4.00
06-03-13 5.38 5.38 5.38 0 5.38 3.98
06-03-10 5.39 5.39 5.39 0 5.39 3.99
06-03-09 5.39 5.39 5.39 0 5.39 3.99
06-03-08 5.39 5.39 5.39 0 5.39 3.99
06-03-07 5.39 5.39 5.39 0 5.39 3.99
06-03-06 5.39 5.39 5.39 0 5.39 3.99
06-03-03 5.40 5.40 5.40 0 5.40 4.00
06-03-02 5.41 5.41 5.41 0 5.41 4.00
Date Open High Low Vol Cls adjCls
06-03-01 5.42 5.42 5.42 0 5.42 4.01
06-02-28 5.43 5.43 5.43 0 5.43 4.02
06-02-27 5.42 5.42 5.42 0 5.42 4.01
06-02-24 5.42 5.42 5.42 0 5.42 4.00
06-02-23 5.42 5.42 5.42 0 5.42 4.00
06-02-22 5.43 5.43 5.43 0 5.43 4.00
06-02-21 5.42 5.42 5.42 0 5.42 4.00
06-02-17 5.43 5.43 5.43 0 5.43 4.00
06-02-16 5.42 5.42 5.42 0 5.42 4.00
Date Open High Low Vol Cls adjCls
06-02-15 5.41 5.41 5.41 0 5.41 3.99
06-02-14 5.41 5.41 5.41 0 5.41 3.99
06-02-13 5.42 5.42 5.42 0 5.42 4.00
06-02-10 5.42 5.42 5.42 0 5.42 4.00
06-02-09 5.43 5.43 5.43 0 5.43 4.00
06-02-08 5.42 5.42 5.42 0 5.42 4.00
06-02-07 5.43 5.43 5.43 0 5.43 4.00
06-02-06 5.43 5.43 5.43 0 5.43 4.00
06-02-03 5.44 5.44 5.44 0 5.44 4.01
Date Open High Low Vol Cls adjCls
06-02-02 5.43 5.43 5.43 0 5.43 4.00
06-02-01 5.43 5.43 5.43 0 5.43 4.00
06-01-31 5.44 5.44 5.44 0 5.44 4.01
06-01-30 5.44 5.44 5.44 0 5.44 4.01
06-01-27 5.44 5.44 5.44 0 5.44 4.01
06-01-26 5.44 5.44 5.44 0 5.44 4.00
06-01-25 5.45 5.45 5.45 0 5.45 4.01
06-01-24 5.48 5.48 5.48 0 5.48 4.03
06-01-23 5.48 5.48 5.48 0 5.48 4.03
Date Open High Low Vol Cls adjCls
06-01-20 5.48 5.48 5.48 0 5.48 4.03
06-01-19 5.48 5.48 5.48 0 5.48 4.03
06-01-18 5.49 5.49 5.49 0 5.49 4.04
06-01-17 5.49 5.49 5.49 0 5.49 4.04
06-01-13 5.48 5.48 5.48 0 5.48 4.03
06-01-12 5.47 5.47 5.47 0 5.47 4.02
06-01-11 5.46 5.46 5.46 0 5.46 4.01
06-01-10 5.46 5.46 5.46 0 5.46 4.01
06-01-09 5.48 5.48 5.48 0 5.48 4.03
Date Open High Low Vol Cls adjCls
06-01-06 5.47 5.47 5.47 0 5.47 4.02
06-01-05 5.48 5.48 5.48 0 5.48 4.03
06-01-04 5.48 5.48 5.48 0 5.48 4.03
06-01-03 5.48 5.48 5.48 0 5.48 4.03
05-12-30 5.47 5.47 5.47 0 5.47 4.02
05-12-29 5.48 5.48 5.48 0 5.48 4.01
05-12-28 5.48 5.48 5.48 0 5.48 4.01
05-12-27 5.49 5.49 5.49 0 5.49 4.02
05-12-23 5.48 5.48 5.48 0 5.48 4.01
Date Open High Low Vol Cls adjCls
05-12-22 5.47 5.47 5.47 0 5.47 4.01
05-12-21 5.45 5.45 5.45 0 5.45 3.99
05-12-20 5.46 5.46 5.46 0 5.46 4.00
05-12-19 5.46 5.46 5.46 0 5.46 4.00
05-12-16 5.46 5.46 5.46 0 5.46 4.00
05-12-15 5.46 5.46 5.46 0 5.46 4.00
05-12-14 5.46 5.46 5.46 0 5.46 4.00
05-12-13 5.44 5.44 5.44 0 5.44 3.98
05-12-12 5.44 5.44 5.44 0 5.44 3.98
Date Open High Low Vol Cls adjCls
05-12-09 5.44 5.44 5.44 0 5.44 3.98
05-12-08 5.46 5.46 5.46 0 5.46 4.00
05-12-07 5.45 5.45 5.45 0 5.45 3.99
05-12-06 5.45 5.45 5.45 0 5.45 3.99
05-12-05 5.43 5.43 5.43 0 5.43 3.98
05-12-02 5.44 5.44 5.44 0 5.44 3.98
05-12-01 5.44 5.44 5.44 0 5.44 3.98
05-11-30 5.45 5.45 5.45 0 5.45 3.99
05-11-29 5.46 5.46 5.46 0 5.46 4.00
Date Open High Low Vol Cls adjCls
05-11-28 5.48 5.48 5.48 0 5.48 4.01
05-11-25 5.47 5.47 5.47 0 5.47 4.01
05-11-23 5.46 5.46 5.46 0 5.46 3.99
05-11-22 5.47 5.47 5.47 0 5.47 3.99
05-11-21 5.46 5.46 5.46 0 5.46 3.99
05-11-18 5.45 5.45 5.45 0 5.45 3.98
05-11-17 5.46 5.46 5.46 0 5.46 3.99
05-11-16 5.46 5.46 5.46 0 5.46 3.99
05-11-15 5.44 5.44 5.44 0 5.44 3.97
Date Open High Low Vol Cls adjCls
05-11-14 5.43 5.43 5.43 0 5.43 3.96
05-11-11 5.44 5.44 5.44 0 5.44 3.97
05-11-10 5.45 5.45 5.45 0 5.45 3.98
05-11-09 5.43 5.43 5.43 0 5.43 3.96
05-11-08 5.44 5.44 5.44 0 5.44 3.97
05-11-07 5.43 5.43 5.43 0 5.43 3.96
05-11-04 5.43 5.43 5.43 0 5.43 3.96
05-11-03 5.43 5.43 5.43 0 5.43 3.96
05-11-02 5.44 5.44 5.44 0 5.44 3.97
Date Open High Low Vol Cls adjCls
05-11-01 5.45 5.45 5.45 0 5.45 3.98
05-10-31 5.45 5.45 5.45 0 5.45 3.98
05-10-28 5.45 5.45 5.45 0 5.45 3.98
05-10-27 5.45 5.45 5.45 0 5.45 3.98
05-10-26 5.45 5.45 5.45 0 5.45 3.96
05-10-25 5.46 5.46 5.46 0 5.46 3.97
05-10-24 5.48 5.48 5.48 0 5.48 3.99
05-10-21 5.49 5.49 5.49 0 5.49 3.99
05-10-20 5.48 5.48 5.48 0 5.48 3.99
Date Open High Low Vol Cls adjCls
05-10-19 5.48 5.48 5.48 0 5.48 3.99
05-10-18 5.48 5.48 5.48 0 5.48 3.99
05-10-17 5.48 5.48 5.48 0 5.48 3.99
05-10-14 5.47 5.47 5.47 0 5.47 3.98
05-10-13 5.48 5.48 5.48 0 5.48 3.99
05-10-12 5.49 5.49 5.49 0 5.49 3.99
05-10-11 5.50 5.50 5.50 0 5.50 4.00
05-10-10 5.51 5.51 5.51 0 5.51 4.01
05-10-07 5.51 5.51 5.51 0 5.51 4.01
Date Open High Low Vol Cls adjCls
05-10-06 5.50 5.50 5.50 0 5.50 4.00
05-10-05 5.50 5.50 5.50 0 5.50 4.00
05-10-04 5.50 5.50 5.50 0 5.50 4.00
05-10-03 5.50 5.50 5.50 0 5.50 4.00
05-09-30 5.51 5.51 5.51 0 5.51 4.01
05-09-29 5.52 5.52 5.52 0 5.52 4.02
05-09-28 5.53 5.53 5.53 0 5.53 4.02
05-09-27 5.52 5.52 5.52 0 5.52 4.02
05-09-26 5.52 5.52 5.52 0 5.52 4.00
Date Open High Low Vol Cls adjCls
05-09-23 5.53 5.53 5.53 0 5.53 4.01
05-09-22 5.55 5.55 5.55 0 5.55 4.02
05-09-21 5.55 5.55 5.55 0 5.55 4.02
05-09-20 5.53 5.53 5.53 0 5.53 4.01
05-09-19 5.54 5.54 5.54 0 5.54 4.02
05-09-16 5.53 5.53 5.53 0 5.53 4.01
05-09-15 5.54 5.54 5.54 0 5.54 4.02
05-09-14 5.55 5.55 5.55 0 5.55 4.02
05-09-13 5.56 5.56 5.56 0 5.56 4.03
Date Open High Low Vol Cls adjCls
05-09-12 5.55 5.55 5.55 0 5.55 4.02
05-09-09 5.56 5.56 5.56 0 5.56 4.03
05-09-08 5.56 5.56 5.56 0 5.56 4.03
05-09-07 5.56 5.56 5.56 0 5.56 4.03
05-09-06 5.57 5.57 5.57 0 5.57 4.04
05-09-02 5.59 5.59 5.59 0 5.59 4.05
05-09-01 5.59 5.59 5.59 0 5.59 4.05
05-08-31 5.59 5.59 5.59 0 5.59 4.05
05-08-30 5.57 5.57 5.57 0 5.57 4.04
Date Open High Low Vol Cls adjCls
05-08-29 5.55 5.55 5.55 0 5.55 4.02
05-08-26 5.55 5.55 5.55 0 5.55 4.02
05-08-25 5.56 5.56 5.56 0 5.56 4.02
05-08-24 5.55 5.55 5.55 0 5.55 4.01
05-08-23 5.55 5.55 5.55 0 5.55 4.01
05-08-22 5.55 5.55 5.55 0 5.55 4.01
05-08-19 5.55 5.55 5.55 0 5.55 4.01
05-08-18 5.55 5.55 5.55 0 5.55 4.01
05-08-17 5.53 5.53 5.53 0 5.53 4.00
Date Open High Low Vol Cls adjCls
05-08-16 5.54 5.54 5.54 0 5.54 4.00
05-08-15 5.53 5.53 5.53 0 5.53 4.00
05-08-12 5.54 5.54 5.54 0 5.54 4.00
05-08-11 5.52 5.52 5.52 0 5.52 3.99
05-08-10 5.51 5.51 5.51 0 5.51 3.98
05-08-09 5.51 5.51 5.51 0 5.51 3.98
05-08-08 5.50 5.50 5.50 0 5.50 3.98
05-08-05 5.51 5.51 5.51 0 5.51 3.98
05-08-04 5.53 5.53 5.53 0 5.53 4.00
Date Open High Low Vol Cls adjCls
05-08-03 5.53 5.53 5.53 0 5.53 4.00
05-08-02 5.53 5.53 5.53 0 5.53 4.00
05-08-01 5.53 5.53 5.53 0 5.53 4.00
05-07-29 5.54 5.54 5.54 0 5.54 4.00
05-07-28 5.56 5.56 5.56 0 5.56 4.02
05-07-27 5.54 5.54 5.54 0 5.54 4.00
05-07-26 5.55 5.55 5.55 0 5.55 4.00
05-07-25 5.54 5.54 5.54 0 5.54 3.99
05-07-22 5.55 5.55 5.55 0 5.55 4.00
Date Open High Low Vol Cls adjCls
05-07-21 5.53 5.53 5.53 0 5.53 3.98
05-07-20 5.56 5.56 5.56 0 5.56 4.01
05-07-19 5.55 5.55 5.55 0 5.55 4.00
05-07-18 5.55 5.55 5.55 0 5.55 4.00
05-07-15 5.55 5.55 5.55 0 5.55 4.00
05-07-14 5.55 5.55 5.55 0 5.55 4.00
05-07-13 5.56 5.56 5.56 0 5.56 4.01
05-07-12 5.56 5.56 5.56 0 5.56 4.01
05-07-11 5.57 5.57 5.57 0 5.57 4.01
Date Open High Low Vol Cls adjCls
05-07-08 5.57 5.57 5.57 0 5.57 4.01
05-07-07 5.59 5.59 5.59 0 5.59 4.03
05-07-06 5.58 5.58 5.58 0 5.58 4.02
05-07-05 5.57 5.57 5.57 0 5.57 4.01
05-07-01 5.58 5.58 5.58 0 5.58 4.02
05-06-30 5.60 5.60 5.60 0 5.60 4.03
05-06-29 5.59 5.59 5.59 0 5.59 4.03
05-06-28 5.60 5.60 5.60 0 5.60 4.03
05-06-27 5.62 5.62 5.62 0 5.62 4.05
Date Open High Low Vol Cls adjCls
05-06-24 5.62 5.62 5.62 0 5.62 4.04
05-06-23 5.61 5.61 5.61 0 5.61 4.03
05-06-22 5.61 5.61 5.61 0 5.61 4.03
05-06-21 5.59 5.59 5.59 0 5.59 4.02
05-06-20 5.58 5.58 5.58 0 5.58 4.01
05-06-17 5.58 5.58 5.58 0 5.58 4.01
05-06-16 5.58 5.58 5.58 0 5.58 4.01
05-06-15 5.57 5.57 5.57 0 5.57 4.00
05-06-14 5.57 5.57 5.57 0 5.57 4.00
Date Open High Low Vol Cls adjCls
05-06-13 5.58 5.58 5.58 0 5.58 4.01
05-06-10 5.58 5.58 5.58 0 5.58 4.01
05-06-09 5.60 5.60 5.60 0 5.60 4.02
05-06-08 5.61 5.61 5.61 0 5.61 4.03
05-06-07 5.62 5.62 5.62 0 5.62 4.04
05-06-06 5.61 5.61 5.61 0 5.61 4.03
05-06-03 5.61 5.61 5.61 0 5.61 4.03
05-06-02 5.63 5.63 5.63 0 5.63 4.05
05-06-01 5.63 5.63 5.63 0 5.63 4.05
Date Open High Low Vol Cls adjCls
05-05-31 5.60 5.60 5.60 0 5.60 4.02
05-05-27 5.58 5.58 5.58 0 5.58 4.01
05-05-26 5.58 5.58 5.58 0 5.58 4.00
05-05-25 5.59 5.59 5.59 0 5.59 4.00
05-05-24 5.59 5.59 5.59 0 5.59 4.00
05-05-23 5.59 5.59 5.59 0 5.59 4.00
05-05-20 5.57 5.57 5.57 0 5.57 3.99
05-05-19 5.58 5.58 5.58 0 5.58 4.00
05-05-18 5.59 5.59 5.59 0 5.59 4.00
Date Open High Low Vol Cls adjCls
05-05-17 5.58 5.58 5.58 0 5.58 4.00
05-05-16 5.58 5.58 5.58 0 5.58 4.00
05-05-13 5.58 5.58 5.58 0 5.58 4.00
05-05-12 5.57 5.57 5.57 0 5.57 3.99
05-05-11 5.56 5.56 5.56 0 5.56 3.98
05-05-10 5.56 5.56 5.56 0 5.56 3.98
05-05-09 5.54 5.54 5.54 0 5.54 3.97
05-05-06 5.55 5.55 5.55 0 5.55 3.97
05-05-05 5.58 5.58 5.58 0 5.58 4.00
Date Open High Low Vol Cls adjCls
05-05-04 5.57 5.57 5.57 0 5.57 3.99
05-05-03 5.57 5.57 5.57 0 5.57 3.99
05-05-02 5.57 5.57 5.57 0 5.57 3.99
05-04-29 5.57 5.57 5.57 0 5.57 3.99
05-04-28 5.57 5.57 5.57 0 5.57 3.99
05-04-27 5.56 5.56 5.56 0 5.56 3.98
05-04-26 5.56 5.56 5.56 0 5.56 3.97
05-04-25 5.56 5.56 5.56 0 5.56 3.97
05-04-22 5.56 5.56 5.56 0 5.56 3.97
Date Open High Low Vol Cls adjCls
05-04-21 5.54 5.54 5.54 0 5.54 3.95
05-04-20 5.56 5.56 5.56 0 5.56 3.97
05-04-19 5.57 5.57 5.57 0 5.57 3.98
05-04-18 5.56 5.56 5.56 0 5.56 3.97
05-04-15 5.55 5.55 5.55 0 5.55 3.96
05-04-14 5.53 5.53 5.53 0 5.53 3.95
05-04-13 5.53 5.53 5.53 0 5.53 3.95
05-04-12 5.53 5.53 5.53 0 5.53 3.95
05-04-11 5.51 5.51 5.51 0 5.51 3.93
Date Open High Low Vol Cls adjCls
05-04-08 5.50 5.50 5.50 0 5.50 3.93
05-04-07 5.51 5.51 5.51 0 5.51 3.93
05-04-06 5.52 5.52 5.52 0 5.52 3.94
05-04-05 5.51 5.51 5.51 0 5.51 3.93
05-04-04 5.52 5.52 5.52 0 5.52 3.94
05-04-01 5.52 5.52 5.52 0 5.52 3.94
05-03-31 5.50 5.50 5.50 0 5.50 3.93
05-03-30 5.49 5.49 5.49 0 5.49 3.92
05-03-29 5.48 5.48 5.48 0 5.48 3.91
Date Open High Low Vol Cls adjCls
05-03-28 5.47 5.47 5.47 0 5.47 3.90
05-03-24 5.48 5.48 5.48 0 5.48 3.91
05-03-23 5.47 5.47 5.47 0 5.47 3.89
05-03-22 5.48 5.48 5.48 0 5.48 3.90
05-03-21 5.50 5.50 5.50 0 5.50 3.92
05-03-18 5.50 5.50 5.50 0 5.50 3.92
05-03-17 5.51 5.51 5.51 0 5.51 3.92
05-03-16 5.50 5.50 5.50 0 5.50 3.92
05-03-15 5.50 5.50 5.50 0 5.50 3.92
Date Open High Low Vol Cls adjCls
05-03-14 5.50 5.50 5.50 0 5.50 3.92
05-03-11 5.50 5.50 5.50 0 5.50 3.92
05-03-10 5.51 5.51 5.51 0 5.51 3.92
05-03-09 5.50 5.50 5.50 0 5.50 3.92
05-03-08 5.53 5.53 5.53 0 5.53 3.94
05-03-07 5.55 5.55 5.55 0 5.55 3.95
05-03-04 5.55 5.55 5.55 0 5.55 3.95
05-03-03 5.53 5.53 5.53 0 5.53 3.94
05-03-02 5.53 5.53 5.53 0 5.53 3.94
Date Open High Low Vol Cls adjCls
05-03-01 5.53 5.53 5.53 0 5.53 3.94
05-02-28 5.54 5.54 5.54 0 5.54 3.94
05-02-25 5.55 5.55 5.55 0 5.55 3.95
05-02-24 5.55 5.55 5.55 0 5.55 3.94
05-02-23 5.56 5.56 5.56 0 5.56 3.95
05-02-22 5.55 5.55 5.55 0 5.55 3.94
05-02-18 5.55 5.55 5.55 0 5.55 3.94
05-02-17 5.57 5.57 5.57 0 5.57 3.95
05-02-16 5.57 5.57 5.57 0 5.57 3.95
Date Open High Low Vol Cls adjCls
05-02-15 5.59 5.59 5.59 0 5.59 3.97
05-02-14 5.59 5.59 5.59 0 5.59 3.97
05-02-11 5.59 5.59 5.59 0 5.59 3.97
05-02-10 5.60 5.60 5.60 0 5.60 3.97
05-02-09 5.62 5.62 5.62 0 5.62 3.99
05-02-08 5.60 5.60 5.60 0 5.60 3.97
05-02-07 5.60 5.60 5.60 0 5.60 3.97
05-02-04 5.60 5.60 5.60 0 5.60 3.97
05-02-03 5.57 5.57 5.57 0 5.57 3.95
Date Open High Low Vol Cls adjCls
05-02-02 5.58 5.58 5.58 0 5.58 3.96
05-02-01 5.58 5.58 5.58 0 5.58 3.96
05-01-31 5.58 5.58 5.58 0 5.58 3.96
05-01-28 5.58 5.58 5.58 0 5.58 3.96
05-01-27 5.57 5.57 5.57 0 5.57 3.95
05-01-26 5.57 5.57 5.57 0 5.57 3.94
05-01-25 5.58 5.58 5.58 0 5.58 3.95
05-01-24 5.59 5.59 5.59 0 5.59 3.96
05-01-21 5.59 5.59 5.59 0 5.59 3.96
Date Open High Low Vol Cls adjCls
05-01-20 5.58 5.58 5.58 0 5.58 3.95
05-01-19 5.57 5.57 5.57 0 5.57 3.94
05-01-18 5.57 5.57 5.57 0 5.57 3.94
05-01-14 5.57 5.57 5.57 0 5.57 3.94
05-01-13 5.58 5.58 5.58 0 5.58 3.95
05-01-12 5.57 5.57 5.57 0 5.57 3.94
05-01-11 5.56 5.56 5.56 0 5.56 3.94
05-01-10 5.55 5.55 5.55 0 5.55 3.93
05-01-07 5.55 5.55 5.55 0 5.55 3.93
Date Open High Low Vol Cls adjCls
05-01-06 5.55 5.55 5.55 0 5.55 3.93
05-01-05 5.55 5.55 5.55 0 5.55 3.93
05-01-04 5.55 5.55 5.55 0 5.55 3.93
05-01-03 5.57 5.57 5.57 0 5.57 3.94
04-12-31 5.57 5.57 5.57 0 5.57 3.94
04-12-30 5.60 5.60 5.60 0 5.60 3.92
04-12-29 5.59 5.59 5.59 0 5.59 3.92
04-12-28 5.59 5.59 5.59 0 5.59 3.92
04-12-27 5.59 5.59 5.59 0 5.59 3.92
Date Open High Low Vol Cls adjCls
04-12-23 5.61 5.61 5.61 0 5.61 3.93
04-12-22 5.61 5.61 5.61 0 5.61 3.93
04-12-21 5.62 5.62 5.62 0 5.62 3.94
04-12-20 5.61 5.61 5.61 0 5.61 3.93
04-12-17 5.61 5.61 5.61 0 5.61 3.93
04-12-16 5.61 5.61 5.61 0 5.61 3.93
04-12-15 5.63 5.63 5.63 0 5.63 3.94
04-12-14 5.62 5.62 5.62 0 5.62 3.94
04-12-13 5.62 5.62 5.62 0 5.62 3.94
Date Open High Low Vol Cls adjCls
04-12-10 5.62 5.62 5.62 0 5.62 3.94
04-12-09 5.62 5.62 5.62 0 5.62 3.94
04-12-08 5.63 5.63 5.63 0 5.63 3.94
04-12-07 5.61 5.61 5.61 0 5.61 3.93
04-12-06 5.61 5.61 5.61 0 5.61 3.93
04-12-03 5.60 5.60 5.60 0 5.60 3.92
04-12-02 5.57 5.57 5.57 0 5.57 3.90
04-12-01 5.58 5.58 5.58 0 5.58 3.91
04-11-30 5.58 5.58 5.58 0 5.58 3.91
Date Open High Low Vol Cls adjCls
04-11-29 5.58 5.58 5.58 0 5.58 3.91
04-11-26 5.59 5.59 5.59 0 5.59 3.92
04-11-24 5.60 5.60 5.60 0 5.60 3.91
04-11-23 5.61 5.61 5.61 0 5.61 3.92
04-11-22 5.61 5.61 5.61 0 5.61 3.92
04-11-19 5.61 5.61 5.61 0 5.61 3.92
04-11-18 5.62 5.62 5.62 0 5.62 3.92
04-11-17 5.62 5.62 5.62 0 5.62 3.92
04-11-16 5.61 5.61 5.61 0 5.61 3.92
Date Open High Low Vol Cls adjCls
04-11-15 5.61 5.61 5.61 0 5.61 3.92
04-11-12 5.61 5.61 5.61 0 5.61 3.92
04-11-11 5.60 5.60 5.60 0 5.60 3.91
04-11-10 5.60 5.60 5.60 0 5.60 3.91
04-11-09 5.61 5.61 5.61 0 5.61 3.92
04-11-08 5.60 5.60 5.60 0 5.60 3.91
04-11-05 5.61 5.61 5.61 0 5.61 3.92
04-11-04 5.64 5.64 5.64 0 5.64 3.94
04-11-03 5.64 5.64 5.64 0 5.64 3.94
Date Open High Low Vol Cls adjCls
04-11-02 5.64 5.64 5.64 0 5.64 3.94
04-11-01 5.63 5.63 5.63 0 5.63 3.93
04-10-29 5.64 5.64 5.64 0 5.64 3.94
04-10-28 5.63 5.63 5.63 0 5.63 3.93
04-10-27 5.63 5.63 5.63 0 5.63 3.93
04-10-26 5.65 5.65 5.65 0 5.65 3.93
04-10-25 5.65 5.65 5.65 0 5.65 3.93
04-10-22 5.65 5.65 5.65 0 5.65 3.93
04-10-21 5.65 5.65 5.65 0 5.65 3.93
Date Open High Low Vol Cls adjCls
04-10-20 5.65 5.65 5.65 0 5.65 3.93
04-10-19 5.64 5.64 5.64 0 5.64 3.93
04-10-18 5.64 5.64 5.64 0 5.64 3.93
04-10-15 5.64 5.64 5.64 0 5.64 3.93
04-10-14 5.65 5.65 5.65 0 5.65 3.93
04-10-13 5.64 5.64 5.64 0 5.64 3.93
04-10-12 5.63 5.63 5.63 0 5.63 3.92
04-10-11 5.63 5.63 5.63 0 5.63 3.92
04-10-08 5.63 5.63 5.63 0 5.63 3.92
Date Open High Low Vol Cls adjCls
04-10-07 5.60 5.60 5.60 0 5.60 3.90
04-10-06 5.60 5.60 5.60 0 5.60 3.90
04-10-05 5.61 5.61 5.61 0 5.61 3.91
04-10-04 5.61 5.61 5.61 0 5.61 3.91
04-10-01 5.60 5.60 5.60 0 5.60 3.90
04-09-30 5.62 5.62 5.62 0 5.62 3.91
04-09-29 5.62 5.62 5.62 0 5.62 3.91
04-09-28 5.63 5.63 5.63 0 5.63 3.92
04-09-27 5.64 5.64 5.64 0 5.64 3.93
Date Open High Low Vol Cls adjCls
04-09-24 5.63 5.63 5.63 0 5.63 3.91
04-09-23 5.64 5.64 5.64 0 5.64 3.91
04-09-22 5.65 5.65 5.65 0 5.65 3.92
04-09-21 5.64 5.64 5.64 0 5.64 3.91
04-09-20 5.63 5.63 5.63 0 5.63 3.91
04-09-17 5.62 5.62 5.62 0 5.62 3.90
04-09-16 5.64 5.64 5.64 0 5.64 3.91
04-09-15 5.62 5.62 5.62 0 5.62 3.90
04-09-14 5.63 5.63 5.63 0 5.63 3.91
Date Open High Low Vol Cls adjCls
04-09-13 5.62 5.62 5.62 0 5.62 3.90
04-09-10 5.62 5.62 5.62 0 5.62 3.90
04-09-09 5.62 5.62 5.62 0 5.62 3.90
04-09-08 5.62 5.62 5.62 0 5.62 3.90
04-09-07 5.60 5.60 5.60 0 5.60 3.89
04-09-03 5.59 5.59 5.59 0 5.59 3.88
04-09-02 5.61 5.61 5.61 0 5.61 3.89
04-09-01 5.63 5.63 5.63 0 5.63 3.91
04-08-31 5.63 5.63 5.63 0 5.63 3.91
Date Open High Low Vol Cls adjCls
04-08-30 5.61 5.61 5.61 0 5.61 3.89
04-08-27 5.60 5.60 5.60 0 5.60 3.89
04-08-26 5.60 5.60 5.60 0 5.60 3.87
04-08-25 5.60 5.60 5.60 0 5.60 3.87
04-08-24 5.59 5.59 5.59 0 5.59 3.87
04-08-23 5.60 5.60 5.60 0 5.60 3.87
04-08-20 5.61 5.61 5.61 0 5.61 3.88
04-08-19 5.62 5.62 5.62 0 5.62 3.89
04-08-18 5.61 5.61 5.61 0 5.61 3.88
Date Open High Low Vol Cls adjCls
04-08-17 5.62 5.62 5.62 0 5.62 3.89
04-08-16 5.60 5.60 5.60 0 5.60 3.87
04-08-13 5.61 5.61 5.61 0 5.61 3.88
04-08-12 5.60 5.60 5.60 0 5.60 3.87
04-08-11 5.59 5.59 5.59 0 5.59 3.87
04-08-10 5.59 5.59 5.59 0 5.59 3.87
04-08-09 5.60 5.60 5.60 0 5.60 3.87
04-08-06 5.61 5.61 5.61 0 5.61 3.88
04-08-05 5.56 5.56 5.56 0 5.56 3.85
Date Open High Low Vol Cls adjCls
04-08-04 5.56 5.56 5.56 0 5.56 3.85
04-08-03 5.56 5.56 5.56 0 5.56 3.85
04-08-02 5.56 5.56 5.56 0 5.56 3.85
04-07-30 5.55 5.55 5.55 0 5.55 3.84
04-07-29 5.53 5.53 5.53 0 5.53 3.82
04-07-28 5.52 5.52 5.52 0 5.52 3.82
04-07-27 5.52 5.52 5.52 0 5.52 3.82
04-07-26 5.54 5.54 5.54 0 5.54 3.82
04-07-23 5.56 5.56 5.56 0 5.56 3.83
Date Open High Low Vol Cls adjCls
04-07-22 5.55 5.55 5.55 0 5.55 3.83
04-07-21 5.54 5.54 5.54 0 5.54 3.82
04-07-20 5.55 5.55 5.55 0 5.55 3.83
04-07-19 5.57 5.57 5.57 0 5.57 3.84
04-07-16 5.58 5.58 5.58 0 5.58 3.85
04-07-15 5.55 5.55 5.55 0 5.55 3.83
04-07-14 5.55 5.55 5.55 0 5.55 3.83
04-07-13 5.55 5.55 5.55 0 5.55 3.83
04-07-12 5.56 5.56 5.56 0 5.56 3.83
Date Open High Low Vol Cls adjCls
04-07-09 5.56 5.56 5.56 0 5.56 3.83
04-07-08 5.56 5.56 5.56 0 5.56 3.83
04-07-07 5.56 5.56 5.56 0 5.56 3.83
04-07-06 5.56 5.56 5.56 0 5.56 3.83
04-07-02 5.56 5.56 5.56 0 5.56 3.83
04-07-01 5.54 5.54 5.54 0 5.54 3.82
04-06-30 5.52 5.52 5.52 0 5.52 3.81
04-06-29 5.50 5.50 5.50 0 5.50 3.79
04-06-28 5.48 5.48 5.48 0 5.48 3.78
Date Open High Low Vol Cls adjCls
04-06-25 5.51 5.51 5.51 0 5.51 3.80
04-06-24 5.51 5.51 5.51 0 5.51 3.79
04-06-23 5.49 5.49 5.49 0 5.49 3.77
04-06-22 5.49 5.49 5.49 0 5.49 3.77
04-06-21 5.50 5.50 5.50 0 5.50 3.78
04-06-18 5.49 5.49 5.49 0 5.49 3.77
04-06-17 5.49 5.49 5.49 0 5.49 3.77
04-06-16 5.48 5.48 5.48 0 5.48 3.77
04-06-15 5.50 5.50 5.50 0 5.50 3.78
Date Open High Low Vol Cls adjCls
04-06-14 5.45 5.45 5.45 0 5.45 3.75
04-06-10 5.47 5.47 5.47 0 5.47 3.76
04-06-09 5.47 5.47 5.47 0 5.47 3.76
04-06-08 5.48 5.48 5.48 0 5.48 3.77
04-06-07 5.48 5.48 5.48 0 5.48 3.77
04-06-04 5.48 5.48 5.48 0 5.48 3.77
04-06-03 5.49 5.49 5.49 0 5.49 3.77
04-06-02 5.49 5.49 5.49 0 5.49 3.77
04-06-01 5.49 5.49 5.49 0 5.49 3.77
Date Open High Low Vol Cls adjCls
04-05-28 5.51 5.51 5.51 0 5.51 3.79
04-05-27 5.52 5.52 5.52 0 5.52 3.79
04-05-26 5.51 5.51 5.51 0 5.51 3.78
04-05-25 5.49 5.49 5.49 0 5.49 3.76
04-05-24 5.49 5.49 5.49 0 5.49 3.76
04-05-21 5.48 5.48 5.48 0 5.48 3.75
04-05-20 5.49 5.49 5.49 0 5.49 3.76
04-05-19 5.49 5.49 5.49 0 5.49 3.76
04-05-18 5.50 5.50 5.50 0 5.50 3.77
Date Open High Low Vol Cls adjCls
04-05-17 5.51 5.51 5.51 0 5.51 3.78
04-05-14 5.49 5.49 5.49 0 5.49 3.76
04-05-13 5.47 5.47 5.47 0 5.47 3.75
04-05-12 5.48 5.48 5.48 0 5.48 3.75
04-05-11 5.49 5.49 5.49 0 5.49 3.76
04-05-10 5.48 5.48 5.48 0 5.48 3.75
04-05-07 5.49 5.49 5.49 0 5.49 3.76
04-05-06 5.54 5.54 5.54 0 5.54 3.80
04-05-05 5.55 5.55 5.55 0 5.55 3.80
Date Open High Low Vol Cls adjCls
04-05-04 5.56 5.56 5.56 0 5.56 3.81
04-05-03 5.57 5.57 5.57 0 5.57 3.82
04-04-30 5.57 5.57 5.57 0 5.57 3.82
04-04-29 5.56 5.56 5.56 0 5.56 3.81
04-04-28 5.58 5.58 5.58 0 5.58 3.82
04-04-27 5.60 5.60 5.60 0 5.60 3.84
04-04-26 5.59 5.59 5.59 0 5.59 3.82
04-04-23 5.58 5.58 5.58 0 5.58 3.81
04-04-22 5.60 5.60 5.60 0 5.60 3.82
Date Open High Low Vol Cls adjCls
04-04-21 5.59 5.59 5.59 0 5.59 3.82
04-04-20 5.60 5.60 5.60 0 5.60 3.82
04-04-19 5.61 5.61 5.61 0 5.61 3.83
04-04-16 5.62 5.62 5.62 0 5.62 3.84
04-04-15 5.62 5.62 5.62 0 5.62 3.84
04-04-14 5.62 5.62 5.62 0 5.62 3.84
04-04-13 5.63 5.63 5.63 0 5.63 3.85
04-04-12 5.65 5.65 5.65 0 5.65 3.86
04-04-08 5.66 5.66 5.66 0 5.66 3.87
Date Open High Low Vol Cls adjCls
04-04-07 5.67 5.67 5.67 0 5.67 3.87
04-04-06 5.66 5.66 5.66 0 5.66 3.87
04-04-05 5.65 5.65 5.65 0 5.65 3.86
04-04-02 5.66 5.66 5.66 0 5.66 3.87
04-04-01 5.71 5.71 5.71 0 5.71 3.90
04-03-31 5.72 5.72 5.72 0 5.72 3.91
04-03-30 5.71 5.71 5.71 0 5.71 3.90
04-03-29 5.71 5.71 5.71 0 5.71 3.90
04-03-26 5.71 5.71 5.71 0 5.71 3.90
Date Open High Low Vol Cls adjCls
04-03-25 5.73 5.73 5.73 0 5.73 3.90
04-03-24 5.74 5.74 5.74 0 5.74 3.91
04-03-23 5.74 5.74 5.74 0 5.74 3.91
04-03-22 5.74 5.74 5.74 0 5.74 3.91
04-03-19 5.72 5.72 5.72 0 5.72 3.90
04-03-18 5.73 5.73 5.73 0 5.73 3.90
04-03-17 5.74 5.74 5.74 0 5.74 3.91
04-03-16 5.74 5.74 5.74 0 5.74 3.91
04-03-15 5.72 5.72 5.72 0 5.72 3.90
Date Open High Low Vol Cls adjCls
04-03-12 5.73 5.73 5.73 0 5.73 3.90
04-03-11 5.73 5.73 5.73 0 5.73 3.90
04-03-10 5.74 5.74 5.74 0 5.74 3.91
04-03-09 5.75 5.75 5.75 0 5.75 3.92
04-03-08 5.74 5.74 5.74 0 5.74 3.91
04-03-05 5.73 5.73 5.73 0 5.73 3.90
04-03-04 5.68 5.68 5.68 0 5.68 3.87
04-03-03 5.68 5.68 5.68 0 5.68 3.87
04-03-02 5.68 5.68 5.68 0 5.68 3.87
Date Open High Low Vol Cls adjCls
04-03-01 5.69 5.69 5.69 0 5.69 3.88
04-02-27 5.70 5.70 5.70 0 5.70 3.88
04-02-26 5.68 5.68 5.68 0 5.68 3.87
04-02-25 5.69 5.69 5.69 0 5.69 3.88
04-02-24 5.69 5.69 5.69 0 5.69 3.88
04-02-23 5.68 5.68 5.68 0 5.68 3.87
04-02-20 5.67 5.67 5.67 0 5.67 3.86
04-02-19 5.68 5.68 5.68 0 5.68 3.87
04-02-18 5.67 5.67 5.67 0 5.67 3.86
Date Open High Low Vol Cls adjCls
04-02-17 5.67 5.67 5.67 0 5.67 3.86
04-02-13 5.67 5.67 5.67 0 5.67 3.86
04-02-12 5.66 5.66 5.66 0 5.66 3.85
04-02-11 5.67 5.67 5.67 0 5.67 3.86
04-02-10 5.66 5.66 5.66 0 5.66 3.85
04-02-09 5.67 5.67 5.67 0 5.67 3.86
04-02-06 5.66 5.66 5.66 0 5.66 3.85
04-02-05 5.64 5.64 5.64 0 5.64 3.84
04-02-04 5.65 5.65 5.65 0 5.65 3.85
Date Open High Low Vol Cls adjCls
04-02-03 5.66 5.66 5.66 0 5.66 3.85
04-02-02 5.65 5.65 5.65 0 5.65 3.85
04-01-30 5.65 5.65 5.65 0 5.65 3.85
04-01-29 5.64 5.64 5.64 0 5.64 3.84
04-01-28 5.64 5.64 5.64 0 5.64 3.84
04-01-27 5.67 5.67 5.67 0 5.67 3.86
04-01-26 5.66 5.66 5.66 0 5.66 3.84
04-01-23 5.67 5.67 5.67 0 5.67 3.85
04-01-22 5.69 5.69 5.69 0 5.69 3.86
Date Open High Low Vol Cls adjCls
04-01-21 5.68 5.68 5.68 0 5.68 3.86
04-01-20 5.68 5.68 5.68 0 5.68 3.86
04-01-16 5.69 5.69 5.69 0 5.69 3.86
04-01-15 5.70 5.70 5.70 0 5.70 3.87
04-01-14 5.69 5.69 5.69 0 5.69 3.86
04-01-13 5.69 5.69 5.69 0 5.69 3.86
04-01-12 5.68 5.68 5.68 0 5.68 3.86
04-01-09 5.68 5.68 5.68 0 5.68 3.86
04-01-08 5.64 5.64 5.64 0 5.64 3.83
Date Open High Low Vol Cls adjCls
04-01-07 5.64 5.64 5.64 0 5.64 3.83
04-01-06 5.64 5.64 5.64 0 5.64 3.83
04-01-05 5.61 5.61 5.61 0 5.61 3.81
04-01-02 5.61 5.61 5.61 0 5.61 3.81
03-12-31 5.64 5.64 5.64 0 5.64 3.83
03-12-30 5.65 5.65 5.65 0 5.65 3.82
03-12-29 5.66 5.66 5.66 0 5.66 3.83
03-12-26 5.68 5.68 5.68 0 5.68 3.84
03-12-24 5.67 5.67 5.67 0 5.67 3.84
Date Open High Low Vol Cls adjCls
03-12-23 5.65 5.65 5.65 0 5.65 3.82
03-12-22 5.67 5.67 5.67 0 5.67 3.84
03-12-19 5.68 5.68 5.68 0 5.68 3.84
03-12-18 5.68 5.68 5.68 0 5.68 3.84
03-12-17 5.67 5.67 5.67 0 5.67 3.84
03-12-16 5.66 5.66 5.66 0 5.66 3.83
03-12-15 5.65 5.65 5.65 0 5.65 3.82
03-12-12 5.66 5.66 5.66 0 5.66 3.83
03-12-11 5.65 5.65 5.65 0 5.65 3.82
Date Open High Low Vol Cls adjCls
03-12-10 5.64 5.64 5.64 0 5.64 3.82
03-12-09 5.63 5.63 5.63 0 5.63 3.81
03-12-08 5.65 5.65 5.65 0 5.65 3.82
03-12-05 5.66 5.66 5.66 0 5.66 3.83
03-12-04 5.63 5.63 5.63 0 5.63 3.81
03-12-03 5.62 5.62 5.62 0 5.62 3.80
03-12-02 5.62 5.62 5.62 0 5.62 3.80
03-12-01 5.62 5.62 5.62 0 5.62 3.80
03-11-28 5.63 5.63 5.63 0 5.63 3.81
Date Open High Low Vol Cls adjCls
03-11-26 5.65 5.65 5.65 0 5.65 3.82
03-11-25 5.66 5.66 5.66 0 5.66 3.82
03-11-24 5.65 5.65 5.65 0 5.65 3.81
03-11-21 5.67 5.67 5.67 0 5.67 3.82
03-11-20 5.67 5.67 5.67 0 5.67 3.82
03-11-19 5.65 5.65 5.65 0 5.65 3.81
03-11-18 5.67 5.67 5.67 0 5.67 3.82
03-11-17 5.67 5.67 5.67 0 5.67 3.82
03-11-14 5.66 5.66 5.66 0 5.66 3.82
Date Open High Low Vol Cls adjCls
03-11-13 5.65 5.65 5.65 0 5.65 3.81
03-11-12 5.61 5.61 5.61 0 5.61 3.78
03-11-11 5.60 5.60 5.60 0 5.60 3.78
03-11-10 5.60 5.60 5.60 0 5.60 3.78
03-11-07 5.61 5.61 5.61 0 5.61 3.78
03-11-06 5.62 5.62 5.62 0 5.62 3.79
03-11-05 5.63 5.63 5.63 0 5.63 3.80
03-11-04 5.64 5.64 5.64 0 5.64 3.80
03-11-03 5.63 5.63 5.63 0 5.63 3.80
Date Open High Low Vol Cls adjCls
03-10-31 5.64 5.64 5.64 0 5.64 3.80
03-10-30 5.63 5.63 5.63 0 5.63 3.78
03-10-29 5.65 5.65 5.65 0 5.65 3.80
03-10-28 5.67 5.67 5.67 0 5.67 3.81
03-10-27 5.65 5.65 5.65 0 5.65 3.80
03-10-24 5.66 5.66 5.66 0 5.66 3.81
03-10-23 5.64 5.64 5.64 0 5.64 3.79
03-10-22 5.65 5.65 5.65 0 5.65 3.80
03-10-21 5.63 5.63 5.63 0 5.63 3.78
Date Open High Low Vol Cls adjCls
03-10-20 5.62 5.62 5.62 0 5.62 3.78
03-10-17 5.63 5.63 5.63 0 5.63 3.78
03-10-16 5.61 5.61 5.61 0 5.61 3.77
03-10-15 5.63 5.63 5.63 0 5.63 3.78
03-10-14 5.65 5.65 5.65 0 5.65 3.80
03-10-13 5.66 5.66 5.66 0 5.66 3.81
03-10-10 5.67 5.67 5.67 0 5.67 3.81
03-10-09 5.66 5.66 5.66 0 5.66 3.81
03-10-08 5.67 5.67 5.67 0 5.67 3.81
Date Open High Low Vol Cls adjCls
03-10-07 5.67 5.67 5.67 0 5.67 3.81
03-10-06 5.68 5.68 5.68 0 5.68 3.82
03-10-03 5.67 5.67 5.67 0 5.67 3.81
03-10-02 5.70 5.70 5.70 0 5.70 3.83
03-10-01 5.72 5.72 5.72 0 5.72 3.85
03-09-30 5.72 5.72 5.72 0 5.72 3.85
03-09-29 5.69 5.69 5.69 0 5.69 3.83
03-09-26 5.70 5.70 5.70 0 5.70 3.83
03-09-25 5.68 5.68 5.68 0 5.68 3.81
Date Open High Low Vol Cls adjCls
03-09-24 5.68 5.68 5.68 0 5.68 3.81
03-09-23 5.66 5.66 5.66 0 5.66 3.79
03-09-22 5.66 5.66 5.66 0 5.66 3.79
03-09-19 5.67 5.67 5.67 0 5.67 3.80
03-09-18 5.67 5.67 5.67 0 5.67 3.80
03-09-17 5.67 5.67 5.67 0 5.67 3.80
03-09-16 5.65 5.65 5.65 0 5.65 3.79
03-09-15 5.66 5.66 5.66 0 5.66 3.79
03-09-12 5.66 5.66 5.66 0 5.66 3.79
Date Open High Low Vol Cls adjCls
03-09-11 5.64 5.64 5.64 0 5.64 3.78
03-09-10 5.66 5.66 5.66 0 5.66 3.79
03-09-09 5.64 5.64 5.64 0 5.64 3.78
03-09-08 5.63 5.63 5.63 0 5.63 3.77
03-09-05 5.63 5.63 5.63 0 5.63 3.77
03-09-04 5.59 5.59 5.59 0 5.59 3.75
03-09-03 5.57 5.57 5.57 0 5.57 3.73
03-09-02 5.57 5.57 5.57 0 5.57 3.73
03-08-29 5.60 5.60 5.60 0 5.60 3.75
Date Open High Low Vol Cls adjCls
03-08-28 5.61 5.61 5.61 0 5.61 3.76
03-08-27 5.58 5.58 5.58 0 5.58 3.74
03-08-26 5.60 5.60 5.60 0 5.60 3.74
03-08-25 5.59 5.59 5.59 0 5.59 3.73
03-08-22 5.60 5.60 5.60 0 5.60 3.74
03-08-21 5.59 5.59 5.59 0 5.59 3.73
03-08-20 5.61 5.61 5.61 0 5.61 3.75
03-08-19 5.63 5.63 5.63 0 5.63 3.76
03-08-18 5.61 5.61 5.61 0 5.61 3.75
Date Open High Low Vol Cls adjCls
03-08-15 5.59 5.59 5.59 0 5.59 3.73
03-08-14 5.58 5.58 5.58 0 5.58 3.73
03-08-13 5.59 5.59 5.59 0 5.59 3.73
03-08-12 5.64 5.64 5.64 0 5.64 3.77
03-08-11 5.63 5.63 5.63 0 5.63 3.76
03-08-08 5.64 5.64 5.64 0 5.64 3.77
03-08-07 5.64 5.64 5.64 0 5.64 3.77
03-08-06 5.63 5.63 5.63 0 5.63 3.76
03-08-05 5.62 5.62 5.62 0 5.62 3.75
Date Open High Low Vol Cls adjCls
03-08-04 5.64 5.64 5.64 0 5.64 3.77
03-08-01 5.62 5.62 5.62 0 5.62 3.75
03-07-31 5.61 5.61 5.61 0 5.61 3.75
03-07-30 5.65 5.65 5.65 0 5.65 3.77
03-07-29 5.64 5.64 5.64 0 5.64 3.77
03-07-28 5.66 5.66 5.66 0 5.66 3.78
03-07-25 5.68 5.68 5.68 0 5.68 3.79
03-07-24 5.68 5.68 5.68 0 5.68 3.78
03-07-23 5.69 5.69 5.69 0 5.69 3.79
Date Open High Low Vol Cls adjCls
03-07-22 5.68 5.68 5.68 0 5.68 3.78
03-07-21 5.67 5.67 5.67 0 5.67 3.78
03-07-18 5.71 5.71 5.71 0 5.71 3.80
03-07-17 5.71 5.71 5.71 0 5.71 3.80
03-07-16 5.71 5.71 5.71 0 5.71 3.80
03-07-15 5.72 5.72 5.72 0 5.72 3.81
03-07-14 5.76 5.76 5.76 0 5.76 3.84
03-07-11 5.78 5.78 5.78 0 5.78 3.85
03-07-10 5.77 5.77 5.77 0 5.77 3.84
Date Open High Low Vol Cls adjCls
03-07-09 5.76 5.76 5.76 0 5.76 3.84
03-07-08 5.76 5.76 5.76 0 5.76 3.84
03-07-07 5.77 5.77 5.77 0 5.77 3.84
03-07-03 5.78 5.78 5.78 0 5.78 3.85
03-07-02 5.80 5.80 5.80 0 5.80 3.86
03-07-01 5.79 5.79 5.79 0 5.79 3.86
03-06-30 5.79 5.79 5.79 0 5.79 3.86
03-06-27 5.79 5.79 5.79 0 5.79 3.86
03-06-26 5.79 5.79 5.79 0 5.79 3.86
Date Open High Low Vol Cls adjCls
03-06-25 5.82 5.82 5.82 0 5.82 3.88
03-06-24 5.85 5.85 5.85 0 5.85 3.90
03-06-23 5.84 5.84 5.84 0 5.84 3.89
03-06-20 5.83 5.83 5.83 0 5.83 3.88
03-06-19 5.84 5.84 5.84 0 5.84 3.89
03-06-18 5.83 5.83 5.83 0 5.83 3.88
03-06-17 5.85 5.85 5.85 0 5.85 3.90
03-06-16 5.87 5.87 5.87 0 5.87 3.91
03-06-13 5.88 5.88 5.88 0 5.88 3.92
Date Open High Low Vol Cls adjCls
03-06-12 5.87 5.87 5.87 0 5.87 3.91
03-06-11 5.87 5.87 5.87 0 5.87 3.91
03-06-10 5.87 5.87 5.87 0 5.87 3.90
03-06-09 5.85 5.85 5.85 0 5.85 3.88
03-06-06 5.84 5.84 5.84 0 5.84 3.88
03-06-05 5.84 5.84 5.84 0 5.84 3.88
03-06-04 5.85 5.85 5.85 0 5.85 3.88
03-06-03 5.84 5.84 5.84 0 5.84 3.88
03-06-02 5.83 5.83 5.83 0 5.83 3.87
Date Open High Low Vol Cls adjCls
03-05-30 5.84 5.84 5.84 0 5.84 3.88
03-05-29 5.84 5.84 5.84 0 5.84 3.88
03-05-28 5.83 5.83 5.83 0 5.83 3.87
03-05-27 5.84 5.84 5.84 0 5.84 3.88
03-05-23 5.85 5.85 5.85 0 5.85 3.87
03-05-22 5.85 5.85 5.85 0 5.85 3.87
03-05-21 5.84 5.84 5.84 0 5.84 3.86
03-05-20 5.85 5.85 5.85 0 5.85 3.87
03-05-19 5.83 5.83 5.83 0 5.83 3.86
Date Open High Low Vol Cls adjCls
03-05-16 5.83 5.83 5.83 0 5.83 3.86
03-05-15 5.81 5.81 5.81 0 5.81 3.84
03-05-14 5.81 5.81 5.81 0 5.81 3.84
03-05-13 5.80 5.80 5.80 0 5.80 3.84
03-05-12 5.80 5.80 5.80 0 5.80 3.84
03-05-09 5.79 5.79 5.79 0 5.79 3.83
03-05-08 5.80 5.80 5.80 0 5.80 3.84
03-05-07 5.80 5.80 5.80 0 5.80 3.84
03-05-06 5.78 5.78 5.78 0 5.78 3.82
Date Open High Low Vol Cls adjCls
03-05-05 5.76 5.76 5.76 0 5.76 3.81
03-05-02 5.76 5.76 5.76 0 5.76 3.81
03-05-01 5.77 5.77 5.77 0 5.77 3.82
03-04-30 5.77 5.77 5.77 0 5.77 3.82
03-04-29 5.75 5.75 5.75 0 5.75 3.80
03-04-28 5.75 5.75 5.75 0 5.75 3.80
03-04-25 5.76 5.76 5.76 0 5.76 3.81
03-04-24 5.75 5.75 5.75 0 5.75 3.79
03-04-23 5.73 5.73 5.73 0 5.73 3.78
Date Open High Low Vol Cls adjCls
03-04-22 5.73 5.73 5.73 0 5.73 3.78
03-04-21 5.73 5.73 5.73 0 5.73 3.78
03-04-17 5.73 5.73 5.73 0 5.73 3.78
03-04-16 5.73 5.73 5.73 0 5.73 3.78
03-04-15 5.73 5.73 5.73 0 5.73 3.78
03-04-14 5.72 5.72 5.72 0 5.72 3.77
03-04-11 5.73 5.73 5.73 0 5.73 3.78
03-04-10 5.74 5.74 5.74 0 5.74 3.79
03-04-09 5.75 5.75 5.75 0 5.75 3.79
Date Open High Low Vol Cls adjCls
03-04-08 5.74 5.74 5.74 0 5.74 3.79
03-04-07 5.72 5.72 5.72 0 5.72 3.77
03-04-04 5.74 5.74 5.74 0 5.74 3.79
03-04-03 5.74 5.74 5.74 0 5.74 3.79
03-04-02 5.74 5.74 5.74 0 5.74 3.79
03-04-01 5.76 5.76 5.76 0 5.76 3.80
03-03-31 5.76 5.76 5.76 0 5.76 3.80
03-03-28 5.75 5.75 5.75 0 5.75 3.79
03-03-27 5.74 5.74 5.74 0 5.74 3.79
Date Open High Low Vol Cls adjCls
03-03-26 5.74 5.74 5.74 0 5.74 3.78
03-03-25 5.73 5.73 5.73 0 5.73 3.77
03-03-24 5.73 5.73 5.73 0 5.73 3.77
03-03-21 5.70 5.70 5.70 0 5.70 3.75
03-03-20 5.72 5.72 5.72 0 5.72 3.76
03-03-19 5.72 5.72 5.72 0 5.72 3.76
03-03-18 5.73 5.73 5.73 0 5.73 3.77
03-03-17 5.75 5.75 5.75 0 5.75 3.78
03-03-14 5.77 5.77 5.77 0 5.77 3.80
Date Open High Low Vol Cls adjCls
03-03-13 5.77 5.77 5.77 0 5.77 3.80
03-03-12 5.80 5.80 5.80 0 5.80 3.82
03-03-11 5.80 5.80 5.80 0 5.80 3.82
03-03-10 5.81 5.81 5.81 0 5.81 3.82
03-03-07 5.80 5.80 5.80 0 5.80 3.82
03-03-06 5.80 5.80 5.80 0 5.80 3.82
03-03-05 5.80 5.80 5.80 0 5.80 3.82
03-03-04 5.79 5.79 5.79 0 5.79 3.81
03-03-03 5.79 5.79 5.79 0 5.79 3.81
Date Open High Low Vol Cls adjCls
03-02-28 5.79 5.79 5.79 0 5.79 3.81
03-02-27 5.78 5.78 5.78 0 5.78 3.80
03-02-26 5.78 5.78 5.78 0 5.78 3.79
03-02-25 5.77 5.77 5.77 0 5.77 3.78
03-02-24 5.76 5.76 5.76 0 5.76 3.78
03-02-21 5.76 5.76 5.76 0 5.76 3.78
03-02-20 5.77 5.77 5.77 0 5.77 3.78
03-02-19 5.76 5.76 5.76 0 5.76 3.78
03-02-18 5.75 5.75 5.75 0 5.75 3.77
Date Open High Low Vol Cls adjCls
03-02-14 5.75 5.75 5.75 0 5.75 3.77
03-02-13 5.76 5.76 5.76 0 5.76 3.78
03-02-12 5.76 5.76 5.76 0 5.76 3.78
03-02-11 5.75 5.75 5.75 0 5.75 3.77
03-02-10 5.75 5.75 5.75 0 5.75 3.77
03-02-07 5.76 5.76 5.76 0 5.76 3.78
03-02-06 5.75 5.75 5.75 0 5.75 3.77
03-02-05 5.74 5.74 5.74 0 5.74 3.77
03-02-04 5.75 5.75 5.75 0 5.75 3.77
Date Open High Low Vol Cls adjCls
03-02-03 5.74 5.74 5.74 0 5.74 3.77
03-01-31 5.74 5.74 5.74 0 5.74 3.77
03-01-30 5.75 5.75 5.75 0 5.75 3.77
03-01-29 5.74 5.74 5.74 0 5.74 3.77
03-01-28 5.75 5.75 5.75 0 5.75 3.77
03-01-27 5.75 5.75 5.75 0 5.75 3.77
03-01-24 5.76 5.76 5.76 0 5.76 3.77
03-01-23 5.75 5.75 5.75 0 5.75 3.76
03-01-22 5.76 5.76 5.76 0 5.76 3.77
Date Open High Low Vol Cls adjCls
03-01-21 5.75 5.75 5.75 0 5.75 3.76
03-01-17 5.74 5.74 5.74 0 5.74 3.76
03-01-16 5.73 5.73 5.73 0 5.73 3.75
03-01-15 5.73 5.73 5.73 0 5.73 3.75
03-01-14 5.73 5.73 5.73 0 5.73 3.75
03-01-13 5.72 5.72 5.72 0 5.72 3.74
03-01-10 5.72 5.72 5.72 0 5.72 3.74
03-01-09 5.71 5.71 5.71 0 5.71 3.74
03-01-08 5.75 5.75 5.75 0 5.75 3.76
Date Open High Low Vol Cls adjCls
03-01-07 5.74 5.74 5.74 0 5.74 3.76
03-01-06 5.73 5.73 5.73 0 5.73 3.75
03-01-03 5.74 5.74 5.74 0 5.74 3.76
03-01-02 5.74 5.74 5.74 0 5.74 3.76
02-12-31 5.78 5.78 5.78 0 5.78 3.78
02-12-30 5.78 5.78 5.78 0 5.78 3.77
02-12-27 5.78 5.78 5.78 0 5.78 3.77
02-12-26 5.76 5.76 5.76 0 5.76 3.76
02-12-24 5.76 5.76 5.76 0 5.76 3.76
Date Open High Low Vol Cls adjCls
02-12-23 5.75 5.75 5.75 0 5.75 3.75
02-12-20 5.76 5.76 5.76 0 5.76 3.76
02-12-19 5.76 5.76 5.76 0 5.76 3.76
02-12-18 5.74 5.74 5.74 0 5.74 3.74
02-12-17 5.73 5.73 5.73 0 5.73 3.74
02-12-16 5.72 5.72 5.72 0 5.72 3.73
02-12-13 5.73 5.73 5.73 0 5.73 3.74
02-12-12 5.74 5.74 5.74 0 5.74 3.74
02-12-11 5.74 5.74 5.74 0 5.74 3.74
Date Open High Low Vol Cls adjCls
02-12-10 5.73 5.73 5.73 0 5.73 3.74
02-12-09 5.73 5.73 5.73 0 5.73 3.74
02-12-06 5.72 5.72 5.72 0 5.72 3.73
02-12-05 5.71 5.71 5.71 0 5.71 3.72
02-12-04 5.70 5.70 5.70 0 5.70 3.72
02-12-03 5.69 5.69 5.69 0 5.69 3.71
02-12-02 5.69 5.69 5.69 0 5.69 3.71
02-11-29 5.69 5.69 5.69 0 5.69 3.71
02-11-27 5.69 5.69 5.69 0 5.69 3.71
Date Open High Low Vol Cls adjCls
02-11-26 5.72 5.72 5.72 0 5.72 3.72
02-11-25 5.70 5.70 5.70 0 5.70 3.71
02-11-22 5.70 5.70 5.70 0 5.70 3.71
02-11-21 5.70 5.70 5.70 0 5.70 3.71
02-11-20 5.72 5.72 5.72 0 5.72 3.72
02-11-19 5.74 5.74 5.74 0 5.74 3.73
02-11-18 5.73 5.73 5.73 0 5.73 3.73
02-11-15 5.73 5.73 5.73 0 5.73 3.73
02-11-14 5.74 5.74 5.74 0 5.74 3.73
Date Open High Low Vol Cls adjCls
02-11-13 5.77 5.77 5.77 0 5.77 3.75
02-11-12 5.76 5.76 5.76 0 5.76 3.74
02-11-11 5.76 5.76 5.76 0 5.76 3.74
02-11-08 5.76 5.76 5.76 0 5.76 3.74
02-11-07 5.75 5.75 5.75 0 5.75 3.74
02-11-06 5.73 5.73 5.73 0 5.73 3.73
02-11-05 5.73 5.73 5.73 0 5.73 3.73
02-11-04 5.74 5.74 5.74 0 5.74 3.73
02-11-01 5.75 5.75 5.75 0 5.75 3.74
Date Open High Low Vol Cls adjCls
02-10-31 5.76 5.76 5.76 0 5.76 3.74
02-10-30 5.75 5.75 5.75 0 5.75 3.74
02-10-29 5.75 5.75 5.75 0 5.75 3.74
02-10-28 5.72 5.72 5.72 0 5.72 3.72
02-10-25 5.72 5.72 5.72 0 5.72 3.72
02-10-24 5.70 5.70 5.70 0 5.70 3.69
02-10-23 5.68 5.68 5.68 0 5.68 3.68
02-10-22 5.68 5.68 5.68 0 5.68 3.68
02-10-21 5.68 5.68 5.68 0 5.68 3.68
Date Open High Low Vol Cls adjCls
02-10-18 5.70 5.70 5.70 0 5.70 3.69
02-10-17 5.69 5.69 5.69 0 5.69 3.69
02-10-16 5.71 5.71 5.71 0 5.71 3.70
02-10-15 5.71 5.71 5.71 0 5.71 3.70
02-10-14 5.75 5.75 5.75 0 5.75 3.73
02-10-11 5.75 5.75 5.75 0 5.75 3.73
02-10-10 5.78 5.78 5.78 0 5.78 3.75
02-10-09 5.80 5.80 5.80 0 5.80 3.76
02-10-08 5.78 5.78 5.78 0 5.78 3.75
Date Open High Low Vol Cls adjCls
02-10-07 5.78 5.78 5.78 0 5.78 3.75
02-10-04 5.78 5.78 5.78 0 5.78 3.75
02-10-03 5.78 5.78 5.78 0 5.78 3.75
02-10-02 5.78 5.78 5.78 0 5.78 3.75
02-10-01 5.78 5.78 5.78 0 5.78 3.75
02-09-30 5.80 5.80 5.80 0 5.80 3.76
02-09-27 5.78 5.78 5.78 0 5.78 3.75
02-09-26 5.76 5.76 5.76 0 5.76 3.72
02-09-25 5.76 5.76 5.76 0 5.76 3.72
Date Open High Low Vol Cls adjCls
02-09-24 5.78 5.78 5.78 0 5.78 3.73
02-09-23 5.78 5.78 5.78 0 5.78 3.73
02-09-20 5.77 5.77 5.77 0 5.77 3.73
02-09-19 5.77 5.77 5.77 0 5.77 3.73
02-09-18 5.76 5.76 5.76 0 5.76 3.72
02-09-17 5.76 5.76 5.76 0 5.76 3.72
02-09-16 5.76 5.76 5.76 0 5.76 3.72
02-09-13 5.76 5.76 5.76 0 5.76 3.72
02-09-12 5.74 5.74 5.74 0 5.74 3.71
Date Open High Low Vol Cls adjCls
02-09-11 5.72 5.72 5.72 0 5.72 3.69
02-09-10 5.74 5.74 5.74 0 5.74 3.71
02-09-09 5.74 5.74 5.74 0 5.74 3.71
02-09-06 5.74 5.74 5.74 0 5.74 3.71
02-09-05 5.77 5.77 5.77 0 5.77 3.73
02-09-04 5.76 5.76 5.76 0 5.76 3.72
02-09-03 5.75 5.75 5.75 0 5.75 3.71
02-08-30 5.73 5.73 5.73 0 5.73 3.70
02-08-29 5.72 5.72 5.72 0 5.72 3.68
Date Open High Low Vol Cls adjCls
02-08-28 5.71 5.71 5.71 0 5.71 3.68
02-08-27 5.70 5.70 5.70 0 5.70 3.67
02-08-26 5.71 5.71 5.71 0 5.71 3.68
02-08-23 5.71 5.71 5.71 0 5.71 3.68
02-08-22 5.70 5.70 5.70 0 5.70 3.67
02-08-21 5.72 5.72 5.72 0 5.72 3.68
02-08-20 5.72 5.72 5.72 0 5.72 3.68
02-08-19 5.69 5.69 5.69 0 5.69 3.66
02-08-16 5.69 5.69 5.69 0 5.69 3.66
Date Open High Low Vol Cls adjCls
02-08-15 5.72 5.72 5.72 0 5.72 3.68
02-08-14 5.74 5.74 5.74 0 5.74 3.70
02-08-13 5.74 5.74 5.74 0 5.74 3.70
02-08-12 5.72 5.72 5.72 0 5.72 3.68
02-08-09 5.72 5.72 5.72 0 5.72 3.68
02-08-08 5.70 5.70 5.70 0 5.70 3.67
02-08-07 5.71 5.71 5.71 0 5.71 3.68
02-08-06 5.70 5.70 5.70 0 5.70 3.67
02-08-05 5.73 5.73 5.73 0 5.73 3.69
Date Open High Low Vol Cls adjCls
02-08-02 5.72 5.72 5.72 0 5.72 3.68
02-08-01 5.70 5.70 5.70 0 5.70 3.67
02-07-31 5.68 5.68 5.68 0 5.68 3.66
02-07-30 5.65 5.65 5.65 0 5.65 3.64
02-07-29 5.66 5.66 5.66 0 5.66 3.64
02-07-26 5.70 5.70 5.70 0 5.70 3.67
02-07-25 5.70 5.70 5.70 0 5.70 3.66
02-07-24 5.70 5.70 5.70 0 5.70 3.66
02-07-23 5.69 5.69 5.69 0 5.69 3.65
Date Open High Low Vol Cls adjCls
02-07-22 5.69 5.69 5.69 0 5.69 3.65
02-07-19 5.67 5.67 5.67 0 5.67 3.64
02-07-18 5.66 5.66 5.66 0 5.66 3.63
02-07-17 5.64 5.64 5.64 0 5.64 3.62
02-07-16 5.63 5.63 5.63 0 5.63 3.61
02-07-15 5.65 5.65 5.65 0 5.65 3.62
02-07-12 5.66 5.66 5.66 0 5.66 3.63
02-07-11 5.66 5.66 5.66 0 5.66 3.63
02-07-10 5.65 5.65 5.65 0 5.65 3.62
Date Open High Low Vol Cls adjCls
02-07-09 5.63 5.63 5.63 0 5.63 3.61
02-07-08 5.61 5.61 5.61 0 5.61 3.60
02-07-05 5.60 5.60 5.60 0 5.60 3.59
02-07-03 5.62 5.62 5.62 0 5.62 3.61
02-07-02 5.62 5.62 5.62 0 5.62 3.61
02-07-01 5.61 5.61 5.61 0 5.61 3.60
02-06-28 5.60 5.60 5.60 0 5.60 3.59
02-06-27 5.61 5.61 5.61 0 5.61 3.60
02-06-26 5.63 5.63 5.63 0 5.63 3.60
Date Open High Low Vol Cls adjCls
02-06-25 5.60 5.60 5.60 0 5.60 3.58
02-06-24 5.60 5.60 5.60 0 5.60 3.58
02-06-21 5.62 5.62 5.62 0 5.62 3.59
02-06-20 5.61 5.61 5.61 0 5.61 3.59
02-06-19 5.63 5.63 5.63 0 5.63 3.60
02-06-18 5.61 5.61 5.61 0 5.61 3.59
02-06-17 5.61 5.61 5.61 0 5.61 3.59
02-06-14 5.62 5.62 5.62 0 5.62 3.59
02-06-13 5.60 5.60 5.60 0 5.60 3.58
Date Open High Low Vol Cls adjCls
02-06-12 5.59 5.59 5.59 0 5.59 3.57
02-06-11 5.58 5.58 5.58 0 5.58 3.57
02-06-10 5.57 5.57 5.57 0 5.57 3.56
02-06-07 5.57 5.57 5.57 0 5.57 3.56
02-06-06 5.58 5.58 5.58 0 5.58 3.57
02-06-05 5.57 5.57 5.57 0 5.57 3.56
02-06-04 5.57 5.57 5.57 0 5.57 3.56
02-06-03 5.57 5.57 5.57 0 5.57 3.56
02-05-31 5.56 5.56 5.56 0 5.56 3.55
Date Open High Low Vol Cls adjCls
02-05-30 5.57 5.57 5.57 0 5.57 3.56
02-05-29 5.56 5.56 5.56 0 5.56 3.55
02-05-28 5.55 5.55 5.55 0 5.55 3.55
02-05-24 5.54 5.54 5.54 0 5.54 3.54
02-05-23 5.55 5.55 5.55 0 5.55 3.54
02-05-22 5.55 5.55 5.55 0 5.55 3.54
02-05-21 5.54 5.54 5.54 0 5.54 3.53
02-05-20 5.53 5.53 5.53 0 5.53 3.52
02-05-17 5.52 5.52 5.52 0 5.52 3.52
Date Open High Low Vol Cls adjCls
02-05-16 5.54 5.54 5.54 0 5.54 3.53
02-05-15 5.52 5.52 5.52 0 5.52 3.52
02-05-14 5.51 5.51 5.51 0 5.51 3.51
02-05-13 5.53 5.53 5.53 0 5.53 3.52
02-05-10 5.55 5.55 5.55 0 5.55 3.54
02-05-09 5.53 5.53 5.53 0 5.53 3.52
02-05-08 5.52 5.52 5.52 0 5.52 3.52
02-05-07 5.55 5.55 5.55 0 5.55 3.54
02-05-06 5.55 5.55 5.55 0 5.55 3.54
Date Open High Low Vol Cls adjCls
02-05-03 5.55 5.55 5.55 0 5.55 3.54
02-05-02 5.54 5.54 5.54 0 5.54 3.53
02-05-01 5.55 5.55 5.55 0 5.55 3.54
02-04-30 5.54 5.54 5.54 0 5.54 3.53
02-04-29 5.54 5.54 5.54 0 5.54 3.53
02-04-26 5.54 5.54 5.54 0 5.54 3.53
02-04-25 5.54 5.54 5.54 0 5.54 3.52
02-04-24 5.54 5.54 5.54 0 5.54 3.52
02-04-23 5.52 5.52 5.52 0 5.52 3.50
Date Open High Low Vol Cls adjCls
02-04-22 5.52 5.52 5.52 0 5.52 3.50
02-04-19 5.51 5.51 5.51 0 5.51 3.50
02-04-18 5.51 5.51 5.51 0 5.51 3.50
02-04-17 5.51 5.51 5.51 0 5.51 3.50
02-04-16 5.51 5.51 5.51 0 5.51 3.50
02-04-15 5.52 5.52 5.52 0 5.52 3.50
02-04-12 5.51 5.51 5.51 0 5.51 3.50
02-04-11 5.50 5.50 5.50 0 5.50 3.49
02-04-10 5.50 5.50 5.50 0 5.50 3.49
Date Open High Low Vol Cls adjCls
02-04-09 5.50 5.50 5.50 0 5.50 3.49
02-04-08 5.50 5.50 5.50 0 5.50 3.49
02-04-05 5.50 5.50 5.50 0 5.50 3.49
02-04-04 5.49 5.49 5.49 0 5.49 3.49
02-04-03 5.49 5.49 5.49 0 5.49 3.49
02-04-02 5.47 5.47 5.47 0 5.47 3.47
02-04-01 5.45 5.45 5.45 0 5.45 3.46
02-03-28 5.45 5.45 5.45 0 5.45 3.46
02-03-27 5.46 5.46 5.46 0 5.46 3.47
Date Open High Low Vol Cls adjCls
02-03-26 5.46 5.46 5.46 0 5.46 3.45
02-03-25 5.44 5.44 5.44 0 5.44 3.44
02-03-22 5.45 5.45 5.45 0 5.45 3.45
02-03-21 5.45 5.45 5.45 0 5.45 3.45
02-03-20 5.45 5.45 5.45 0 5.45 3.45
02-03-19 5.47 5.47 5.47 0 5.47 3.46
02-03-18 5.47 5.47 5.47 0 5.47 3.46
02-03-15 5.47 5.47 5.47 0 5.47 3.46
02-03-14 5.46 5.46 5.46 0 5.46 3.45
Date Open High Low Vol Cls adjCls
02-03-13 5.49 5.49 5.49 0 5.49 3.47
02-03-12 5.48 5.48 5.48 0 5.48 3.47
02-03-11 5.47 5.47 5.47 0 5.47 3.46
02-03-08 5.47 5.47 5.47 0 5.47 3.46
02-03-07 5.50 5.50 5.50 0 5.50 3.48
02-03-06 5.54 5.54 5.54 0 5.54 3.51
02-03-05 5.54 5.54 5.54 0 5.54 3.51
02-03-04 5.54 5.54 5.54 0 5.54 3.51
02-03-01 5.55 5.55 5.55 0 5.55 3.51
Date Open High Low Vol Cls adjCls
02-02-28 5.57 5.57 5.57 0 5.57 3.52
02-02-27 5.58 5.58 5.58 0 5.58 3.53
02-02-26 5.56 5.56 5.56 0 5.56 3.50
02-02-25 5.58 5.58 5.58 0 5.58 3.52
02-02-22 5.58 5.58 5.58 0 5.58 3.52
02-02-21 5.57 5.57 5.57 0 5.57 3.51
02-02-20 5.57 5.57 5.57 0 5.57 3.51
02-02-19 5.57 5.57 5.57 0 5.57 3.51
02-02-15 5.57 5.57 5.57 0 5.57 3.51
Date Open High Low Vol Cls adjCls
02-02-14 5.55 5.55 5.55 0 5.55 3.50
02-02-13 5.54 5.54 5.54 0 5.54 3.49
02-02-12 5.55 5.55 5.55 0 5.55 3.50
02-02-11 5.56 5.56 5.56 0 5.56 3.50
02-02-08 5.57 5.57 5.57 0 5.57 3.51
02-02-07 5.56 5.56 5.56 0 5.56 3.50
02-02-06 5.56 5.56 5.56 0 5.56 3.50
02-02-05 5.57 5.57 5.57 0 5.57 3.51
02-02-04 5.57 5.57 5.57 0 5.57 3.51
Date Open High Low Vol Cls adjCls
02-02-01 5.55 5.55 5.55 0 5.55 3.50
02-01-31 5.54 5.54 5.54 0 5.54 3.49
02-01-30 5.55 5.55 5.55 0 5.55 3.49
02-01-29 5.55 5.55 5.55 0 5.55 3.49
02-01-28 5.52 5.52 5.52 0 5.52 3.47
02-01-25 5.52 5.52 5.52 0 5.52 3.47
02-01-24 5.53 5.53 5.53 0 5.53 3.47
02-01-23 5.54 5.54 5.54 0 5.54 3.48
02-01-22 5.57 5.57 5.57 0 5.57 3.50
Date Open High Low Vol Cls adjCls
02-01-18 5.57 5.57 5.57 0 5.57 3.50
02-01-17 5.56 5.56 5.56 0 5.56 3.49
02-01-16 5.58 5.58 5.58 0 5.58 3.50
02-01-15 5.59 5.59 5.59 0 5.59 3.51
02-01-14 5.58 5.58 5.58 0 5.58 3.50
02-01-11 5.57 5.57 5.57 0 5.57 3.50
02-01-10 5.55 5.55 5.55 0 5.55 3.49
02-01-09 5.52 5.52 5.52 0 5.52 3.47
02-01-08 5.52 5.52 5.52 0 5.52 3.47
Date Open High Low Vol Cls adjCls
02-01-07 5.52 5.52 5.52 0 5.52 3.47
02-01-04 5.49 5.49 5.49 0 5.49 3.45
02-01-03 5.49 5.49 5.49 0 5.49 3.45
02-01-02 5.48 5.48 5.48 0 5.48 3.44
01-12-31 5.52 5.52 5.52 0 5.52 3.47
01-12-28 5.49 5.49 5.49 0 5.49 3.43
01-12-27 5.50 5.50 5.50 0 5.50 3.44
01-12-26 5.48 5.48 5.48 0 5.48 3.43
01-12-24 5.49 5.49 5.49 0 5.49 3.43
Date Open High Low Vol Cls adjCls
01-12-21 5.50 5.50 5.50 0 5.50 3.44
01-12-20 5.51 5.51 5.51 0 5.51 3.44
01-12-19 5.51 5.51 5.51 0 5.51 3.44
01-12-18 5.49 5.49 5.49 0 5.49 3.43
01-12-17 5.46 5.46 5.46 0 5.46 3.41
01-12-14 5.49 5.49 5.49 0 5.49 3.43
01-12-13 5.50 5.50 5.50 0 5.50 3.44
01-12-12 5.53 5.53 5.53 0 5.53 3.46
01-12-11 5.51 5.51 5.51 0 5.51 3.44
Date Open High Low Vol Cls adjCls
01-12-10 5.49 5.49 5.49 0 5.49 3.43
01-12-07 5.50 5.50 5.50 0 5.50 3.44
01-12-06 5.53 5.53 5.53 0 5.53 3.46
01-12-05 5.55 5.55 5.55 0 5.55 3.47
01-12-04 5.61 5.61 5.61 0 5.61 3.51
01-12-03 5.60 5.60 5.60 0 5.60 3.50
01-11-30 5.60 5.60 5.60 0 5.60 3.50
01-11-29 5.59 5.59 5.59 0 5.59 3.49
01-11-28 5.54 5.54 5.54 0 5.54 3.46
Date Open High Low Vol Cls adjCls
01-11-27 5.54 5.54 5.54 0 5.54 3.46
01-11-26 5.53 5.53 5.53 0 5.53 3.46
01-11-23 5.54 5.54 5.54 0 5.54 3.46
01-11-21 5.55 5.55 5.55 0 5.55 3.47
01-11-20 5.58 5.58 5.58 0 5.58 3.49
01-11-19 5.60 5.60 5.60 0 5.60 3.50
01-11-16 5.57 5.57 5.57 0 5.57 3.48
01-11-15 5.61 5.61 5.61 0 5.61 3.51
01-11-14 5.66 5.66 5.66 0 5.66 3.53
Date Open High Low Vol Cls adjCls
01-11-13 5.70 5.70 5.70 0 5.70 3.55
01-11-12 5.72 5.72 5.72 0 5.72 3.56
01-11-09 5.72 5.72 5.72 0 5.72 3.56
01-11-08 5.73 5.73 5.73 0 5.73 3.57
01-11-07 5.75 5.75 5.75 0 5.75 3.58
01-11-06 5.74 5.74 5.74 0 5.74 3.58
01-11-05 5.72 5.72 5.72 0 5.72 3.56
01-11-02 5.71 5.71 5.71 0 5.71 3.56
01-11-01 5.74 5.74 5.74 0 5.74 3.58
Date Open High Low Vol Cls adjCls
01-10-31 5.74 5.74 5.74 0 5.74 3.58
01-10-30 5.69 5.69 5.69 0 5.69 3.54
01-10-29 5.68 5.68 5.68 0 5.68 3.54
01-10-26 5.67 5.67 5.67 0 5.67 3.53
01-10-25 5.66 5.66 5.66 0 5.66 3.51
01-10-24 5.65 5.65 5.65 0 5.65 3.51
01-10-23 5.63 5.63 5.63 0 5.63 3.49
01-10-22 5.64 5.64 5.64 0 5.64 3.50
01-10-19 5.64 5.64 5.64 0 5.64 3.50
Date Open High Low Vol Cls adjCls
01-10-18 5.65 5.65 5.65 0 5.65 3.51
01-10-17 5.65 5.65 5.65 0 5.65 3.51
01-10-16 5.64 5.64 5.64 0 5.64 3.50
01-10-15 5.63 5.63 5.63 0 5.63 3.49
01-10-12 5.62 5.62 5.62 0 5.62 3.49
01-10-11 5.61 5.61 5.61 0 5.61 3.48
01-10-10 5.63 5.63 5.63 0 5.63 3.49
01-10-09 5.63 5.63 5.63 0 5.63 3.49
01-10-08 5.64 5.64 5.64 0 5.64 3.50
Date Open High Low Vol Cls adjCls
01-10-05 5.64 5.64 5.64 0 5.64 3.50
01-10-04 5.64 5.64 5.64 0 5.64 3.50
01-10-03 5.64 5.64 5.64 0 5.64 3.50
01-10-02 5.64 5.64 5.64 0 5.64 3.50
01-10-01 5.63 5.63 5.63 0 5.63 3.49
01-09-28 5.63 5.63 5.63 0 5.63 3.49
01-09-27 5.63 5.63 5.63 0 5.63 3.49
01-09-26 5.62 5.62 5.62 0 5.62 3.49
01-09-25 5.60 5.60 5.60 0 5.60 3.47
Date Open High Low Vol Cls adjCls
01-09-24 5.58 5.58 5.58 0 5.58 3.46
01-09-21 5.60 5.60 5.60 0 5.60 3.47
01-09-20 5.59 5.59 5.59 0 5.59 3.47
01-09-19 5.60 5.60 5.60 0 5.60 3.46
01-09-18 5.59 5.59 5.59 0 5.59 3.45
01-09-17 5.61 5.61 5.61 0 5.61 3.47
01-09-10 5.55 5.55 5.55 0 5.55 3.43
01-09-07 5.56 5.56 5.56 0 5.56 3.44
01-09-06 5.54 5.54 5.54 0 5.54 3.42
Date Open High Low Vol Cls adjCls
01-09-05 5.51 5.51 5.51 0 5.51 3.40
01-09-04 5.51 5.51 5.51 0 5.51 3.40
01-08-31 5.55 5.55 5.55 0 5.55 3.43
01-08-30 5.56 5.56 5.56 0 5.56 3.44
01-08-29 5.55 5.55 5.55 0 5.55 3.43
01-08-28 5.54 5.54 5.54 0 5.54 3.42
01-08-27 5.52 5.52 5.52 0 5.52 3.41
01-08-24 5.53 5.53 5.53 0 5.53 3.40
01-08-23 5.54 5.54 5.54 0 5.54 3.41
Date Open High Low Vol Cls adjCls
01-08-22 5.53 5.53 5.53 0 5.53 3.40
01-08-21 5.54 5.54 5.54 0 5.54 3.41
01-08-20 5.53 5.53 5.53 0 5.53 3.40
01-08-17 5.54 5.54 5.54 0 5.54 3.41
01-08-16 5.52 5.52 5.52 0 5.52 3.40
01-08-15 5.51 5.51 5.51 0 5.51 3.39
01-08-14 5.52 5.52 5.52 0 5.52 3.40
01-08-13 5.52 5.52 5.52 0 5.52 3.40
01-08-10 5.52 5.52 5.52 0 5.52 3.40
Date Open High Low Vol Cls adjCls
01-08-09 5.51 5.51 5.51 0 5.51 3.39
01-08-08 5.51 5.51 5.51 0 5.51 3.39
01-08-07 5.49 5.49 5.49 0 5.49 3.38
01-08-06 5.49 5.49 5.49 0 5.49 3.38
01-08-03 5.48 5.48 5.48 0 5.48 3.37
01-08-02 5.49 5.49 5.49 0 5.49 3.38
01-08-01 5.51 5.51 5.51 0 5.51 3.39
01-07-31 5.51 5.51 5.51 0 5.51 3.39
01-07-30 5.50 5.50 5.50 0 5.50 3.38
Date Open High Low Vol Cls adjCls
01-07-27 5.50 5.50 5.50 0 5.50 3.38
01-07-26 5.48 5.48 5.48 0 5.48 3.36
01-07-25 5.48 5.48 5.48 0 5.48 3.36
01-07-24 5.49 5.49 5.49 0 5.49 3.36
01-07-23 5.48 5.48 5.48 0 5.48 3.36
01-07-20 5.48 5.48 5.48 0 5.48 3.36
01-07-19 5.48 5.48 5.48 0 5.48 3.36
01-07-18 5.49 5.49 5.49 0 5.49 3.36
01-07-17 5.46 5.46 5.46 0 5.46 3.34
Date Open High Low Vol Cls adjCls
01-07-16 5.46 5.46 5.46 0 5.46 3.34
01-07-13 5.45 5.45 5.45 0 5.45 3.34
01-07-12 5.46 5.46 5.46 0 5.46 3.34
01-07-11 5.45 5.45 5.45 0 5.45 3.34
01-07-10 5.45 5.45 5.45 0 5.45 3.34
01-07-09 5.43 5.43 5.43 0 5.43 3.33
01-07-06 5.43 5.43 5.43 0 5.43 3.33
01-07-05 5.42 5.42 5.42 0 5.42 3.32
01-07-03 5.42 5.42 5.42 0 5.42 3.32
Date Open High Low Vol Cls adjCls
01-07-02 5.43 5.43 5.43 0 5.43 3.33
01-06-29 5.41 5.41 5.41 0 5.41 3.31
01-06-28 5.43 5.43 5.43 0 5.43 3.31
01-06-27 5.45 5.45 5.45 0 5.45 3.32
01-06-26 5.46 5.46 5.46 0 5.46 3.33
01-06-25 5.48 5.48 5.48 0 5.48 3.34
01-06-22 5.48 5.48 5.48 0 5.48 3.34
01-06-21 5.47 5.47 5.47 0 5.47 3.34
01-06-20 5.46 5.46 5.46 0 5.46 3.33
Date Open High Low Vol Cls adjCls
01-06-19 5.46 5.46 5.46 0 5.46 3.33
01-06-18 5.45 5.45 5.45 0 5.45 3.32
01-06-15 5.46 5.46 5.46 0 5.46 3.33
01-06-14 5.46 5.46 5.46 0 5.46 3.33
01-06-13 5.45 5.45 5.45 0 5.45 3.32
01-06-12 5.45 5.45 5.45 0 5.45 3.32
01-06-11 5.44 5.44 5.44 0 5.44 3.32
01-06-08 5.43 5.43 5.43 0 5.43 3.31
01-06-07 5.44 5.44 5.44 0 5.44 3.32
Date Open High Low Vol Cls adjCls
01-06-06 5.45 5.45 5.45 0 5.45 3.32
01-06-05 5.45 5.45 5.45 0 5.45 3.32
01-06-04 5.43 5.43 5.43 0 5.43 3.31
01-06-01 5.43 5.43 5.43 0 5.43 3.31
01-05-31 5.42 5.42 5.42 0 5.42 3.31
01-05-30 5.39 5.39 5.39 0 5.39 3.29
01-05-29 5.39 5.39 5.39 0 5.39 3.29
01-05-25 5.39 5.39 5.39 0 5.39 3.29
01-05-24 5.39 5.39 5.39 0 5.39 3.27
Date Open High Low Vol Cls adjCls
01-05-23 5.41 5.41 5.41 0 5.41 3.29
01-05-22 5.41 5.41 5.41 0 5.41 3.29
01-05-21 5.41 5.41 5.41 0 5.41 3.29
01-05-18 5.41 5.41 5.41 0 5.41 3.29
01-05-17 5.41 5.41 5.41 0 5.41 3.29
01-05-16 5.41 5.41 5.41 0 5.41 3.29
01-05-15 5.40 5.40 5.40 0 5.40 3.28
01-05-14 5.41 5.41 5.41 0 5.41 3.29
01-05-11 5.39 5.39 5.39 0 5.39 3.27
Date Open High Low Vol Cls adjCls
01-05-10 5.45 5.45 5.45 0 5.45 3.31
01-05-09 5.47 5.47 5.47 0 5.47 3.32
01-05-08 5.46 5.46 5.46 0 5.46 3.32
01-05-07 5.46 5.46 5.46 0 5.46 3.32
01-05-04 5.46 5.46 5.46 0 5.46 3.32
01-05-03 5.45 5.45 5.45 0 5.45 3.31
01-05-02 5.44 5.44 5.44 0 5.44 3.30
01-05-01 5.44 5.44 5.44 0 5.44 3.30
01-04-30 5.43 5.43 5.43 0 5.43 3.30
Date Open High Low Vol Cls adjCls
01-04-27 5.43 5.43 5.43 0 5.43 3.30
01-04-26 5.46 5.46 5.46 0 5.46 3.30
01-04-25 5.44 5.44 5.44 0 5.44 3.29
01-04-24 5.45 5.45 5.45 0 5.45 3.29
01-04-23 5.46 5.46 5.46 0 5.46 3.30
01-04-20 5.44 5.44 5.44 0 5.44 3.29
01-04-19 5.44 5.44 5.44 0 5.44 3.29
01-04-18 5.46 5.46 5.46 0 5.46 3.30
01-04-17 5.43 5.43 5.43 0 5.43 3.28
Date Open High Low Vol Cls adjCls
01-04-16 5.42 5.42 5.42 0 5.42 3.28
01-04-12 5.44 5.44 5.44 0 5.44 3.29
01-04-11 5.46 5.46 5.46 0 5.46 3.30
01-04-10 5.46 5.46 5.46 0 5.46 3.30
01-04-09 5.50 5.50 5.50 0 5.50 3.32
01-04-06 5.50 5.50 5.50 0 5.50 3.32
01-04-05 5.48 5.48 5.48 0 5.48 3.31
01-04-04 5.49 5.49 5.49 0 5.49 3.32
01-04-03 5.48 5.48 5.48 0 5.48 3.31
Date Open High Low Vol Cls adjCls
01-04-02 5.48 5.48 5.48 0 5.48 3.31
01-03-30 5.48 5.48 5.48 0 5.48 3.31
01-03-29 5.47 5.47 5.47 0 5.47 3.31
01-03-28 5.47 5.47 5.47 0 5.47 3.31
01-03-27 5.46 5.46 5.46 0 5.46 3.30
01-03-26 5.50 5.50 5.50 0 5.50 3.31
01-03-23 5.51 5.51 5.51 0 5.51 3.32
01-03-22 5.53 5.53 5.53 0 5.53 3.33
01-03-21 5.52 5.52 5.52 0 5.52 3.32
Date Open High Low Vol Cls adjCls
01-03-20 5.51 5.51 5.51 0 5.51 3.32
01-03-19 5.50 5.50 5.50 0 5.50 3.31
01-03-16 5.52 5.52 5.52 0 5.52 3.32
01-03-15 5.50 5.50 5.50 0 5.50 3.31
01-03-14 5.49 5.49 5.49 0 5.49 3.30
01-03-13 5.47 5.47 5.47 0 5.47 3.29
01-03-12 5.48 5.48 5.48 0 5.48 3.30
01-03-09 5.47 5.47 5.47 0 5.47 3.29
01-03-08 5.48 5.48 5.48 0 5.48 3.30
Date Open High Low Vol Cls adjCls
01-03-07 5.48 5.48 5.48 0 5.48 3.30
01-03-06 5.47 5.47 5.47 0 5.47 3.29
01-03-05 5.47 5.47 5.47 0 5.47 3.29
01-03-02 5.47 5.47 5.47 0 5.47 3.29
01-03-01 5.49 5.49 5.49 0 5.49 3.30
01-02-28 5.49 5.49 5.49 0 5.49 3.30
01-02-27 5.47 5.47 5.47 0 5.47 3.29
01-02-26 5.46 5.46 5.46 0 5.46 3.27
01-02-23 5.45 5.45 5.45 0 5.45 3.27
Date Open High Low Vol Cls adjCls
01-02-22 5.43 5.43 5.43 0 5.43 3.25
01-02-21 5.43 5.43 5.43 0 5.43 3.25
01-02-20 5.44 5.44 5.44 0 5.44 3.26
01-02-16 5.44 5.44 5.44 0 5.44 3.26
01-02-15 5.42 5.42 5.42 0 5.42 3.25
01-02-14 5.43 5.43 5.43 0 5.43 3.25
01-02-13 5.45 5.45 5.45 0 5.45 3.27
01-02-12 5.46 5.46 5.46 0 5.46 3.27
01-02-09 5.46 5.46 5.46 0 5.46 3.27
Date Open High Low Vol Cls adjCls
01-02-08 5.45 5.45 5.45 0 5.45 3.27
01-02-07 5.45 5.45 5.45 0 5.45 3.27
01-02-06 5.44 5.44 5.44 0 5.44 3.26
01-02-05 5.45 5.45 5.45 0 5.45 3.27
01-02-02 5.46 5.46 5.46 0 5.46 3.27
01-02-01 5.49 5.49 5.49 0 5.49 3.29
01-01-31 5.47 5.47 5.47 0 5.47 3.28
01-01-30 5.44 5.44 5.44 0 5.44 3.26
01-01-29 5.43 5.43 5.43 0 5.43 3.25
Date Open High Low Vol Cls adjCls
01-01-26 5.43 5.43 5.43 0 5.43 3.25
01-01-25 5.43 5.43 5.43 0 5.43 3.24
01-01-24 5.41 5.41 5.41 0 5.41 3.23
01-01-23 5.42 5.42 5.42 0 5.42 3.23
01-01-22 5.44 5.44 5.44 0 5.44 3.25
01-01-19 5.45 5.45 5.45 0 5.45 3.25
01-01-18 5.47 5.47 5.47 0 5.47 3.26
01-01-17 5.44 5.44 5.44 0 5.44 3.25
01-01-16 5.42 5.42 5.42 0 5.42 3.23
Date Open High Low Vol Cls adjCls
01-01-12 5.42 5.42 5.42 0 5.42 3.23
01-01-11 5.45 5.45 5.45 0 5.45 3.25
01-01-10 5.46 5.46 5.46 0 5.46 3.26
01-01-09 5.49 5.49 5.49 0 5.49 3.28
01-01-08 5.51 5.51 5.51 0 5.51 3.29
01-01-05 5.51 5.51 5.51 0 5.51 3.29
01-01-04 5.48 5.48 5.48 0 5.48 3.27
01-01-03 5.45 5.45 5.45 0 5.45 3.25
01-01-02 5.49 5.49 5.49 0 5.49 3.28
Date Open High Low Vol Cls adjCls
00-12-29 5.44 5.44 5.44 0 5.44 3.25
00-12-28 5.43 5.43 5.43 0 5.43 3.22
00-12-27 5.43 5.43 5.43 0 5.43 3.22
00-12-26 5.46 5.46 5.46 0 5.46 3.24
00-12-22 5.46 5.46 5.46 0 5.46 3.24
00-12-21 5.45 5.45 5.45 0 5.45 3.23
00-12-20 5.42 5.42 5.42 0 5.42 3.22
00-12-19 5.42 5.42 5.42 0 5.42 3.22
00-12-18 5.43 5.43 5.43 0 5.43 3.22
Date Open High Low Vol Cls adjCls
00-12-15 5.42 5.42 5.42 0 5.42 3.22
00-12-14 5.41 5.41 5.41 0 5.41 3.21
00-12-13 5.40 5.40 5.40 0 5.40 3.21
00-12-12 5.38 5.38 5.38 0 5.38 3.19
00-12-11 5.38 5.38 5.38 0 5.38 3.19
00-12-08 5.39 5.39 5.39 0 5.39 3.20
00-12-07 5.40 5.40 5.40 0 5.40 3.21
00-12-06 5.40 5.40 5.40 0 5.40 3.21
00-12-05 5.37 5.37 5.37 0 5.37 3.19
Date Open High Low Vol Cls adjCls
00-12-04 5.34 5.34 5.34 0 5.34 3.17
00-12-01 5.34 5.34 5.34 0 5.34 3.17
00-11-30 5.35 5.35 5.35 0 5.35 3.18
00-11-29 5.33 5.33 5.33 0 5.33 3.16
00-11-28 5.32 5.32 5.32 0 5.32 3.16
00-11-27 5.31 5.31 5.31 0 5.31 3.15
00-11-24 5.31 5.31 5.31 0 5.31 3.14
00-11-22 5.31 5.31 5.31 0 5.31 3.14
00-11-21 5.30 5.30 5.30 0 5.30 3.13
Date Open High Low Vol Cls adjCls
00-11-20 5.30 5.30 5.30 0 5.30 3.13
00-11-17 5.30 5.30 5.30 0 5.30 3.13
00-11-16 5.30 5.30 5.30 0 5.30 3.13
00-11-15 5.29 5.29 5.29 0 5.29 3.13
00-11-14 5.29 5.29 5.29 0 5.29 3.13
00-11-13 5.28 5.28 5.28 0 5.28 3.12
00-11-10 5.27 5.27 5.27 0 5.27 3.11
00-11-09 5.27 5.27 5.27 0 5.27 3.11
00-11-08 5.26 5.26 5.26 0 5.26 3.11
Date Open High Low Vol Cls adjCls
00-11-07 5.26 5.26 5.26 0 5.26 3.11
00-11-06 5.25 5.25 5.25 0 5.25 3.10
00-11-03 5.27 5.27 5.27 0 5.27 3.11
00-11-02 5.29 5.29 5.29 0 5.29 3.13
00-11-01 5.29 5.29 5.29 0 5.29 3.13
00-10-31 5.28 5.28 5.28 0 5.28 3.12
00-10-30 5.28 5.28 5.28 0 5.28 3.12
00-10-27 5.29 5.29 5.29 0 5.29 3.13
00-10-26 5.29 5.29 5.29 0 5.29 3.11
Date Open High Low Vol Cls adjCls
00-10-25 5.30 5.30 5.30 0 5.30 3.12
00-10-24 5.31 5.31 5.31 0 5.31 3.12
00-10-23 5.32 5.32 5.32 0 5.32 3.13
00-10-20 5.31 5.31 5.31 0 5.31 3.12
00-10-19 5.30 5.30 5.30 0 5.30 3.12
00-10-18 5.30 5.30 5.30 0 5.30 3.12
00-10-17 5.30 5.30 5.30 0 5.30 3.12
00-10-16 5.29 5.29 5.29 0 5.29 3.11
00-10-13 5.29 5.29 5.29 0 5.29 3.11
Date Open High Low Vol Cls adjCls
00-10-12 5.29 5.29 5.29 0 5.29 3.11
00-10-11 5.27 5.27 5.27 0 5.27 3.10
00-10-10 5.26 5.26 5.26 0 5.26 3.09
00-10-09 5.26 5.26 5.26 0 5.26 3.09
00-10-06 5.26 5.26 5.26 0 5.26 3.09
00-10-05 5.26 5.26 5.26 0 5.26 3.09
00-10-04 5.26 5.26 5.26 0 5.26 3.09
00-10-03 5.26 5.26 5.26 0 5.26 3.09
00-10-02 5.27 5.27 5.27 0 5.27 3.10
Date Open High Low Vol Cls adjCls
00-09-29 5.27 5.27 5.27 0 5.27 3.10
00-09-28 5.26 5.26 5.26 0 5.26 3.09
00-09-27 5.26 5.26 5.26 0 5.26 3.09
00-09-26 5.26 5.26 5.26 0 5.26 3.08
00-09-25 5.26 5.26 5.26 0 5.26 3.08
00-09-22 5.26 5.26 5.26 0 5.26 3.08
00-09-21 5.25 5.25 5.25 0 5.25 3.07
00-09-20 5.24 5.24 5.24 0 5.24 3.07
00-09-19 5.25 5.25 5.25 0 5.25 3.07
Date Open High Low Vol Cls adjCls
00-09-18 5.25 5.25 5.25 0 5.25 3.07
00-09-15 5.25 5.25 5.25 0 5.25 3.07
00-09-14 5.26 5.26 5.26 0 5.26 3.08
00-09-13 5.27 5.27 5.27 0 5.27 3.08
00-09-12 5.26 5.26 5.26 0 5.26 3.08
00-09-11 5.26 5.26 5.26 0 5.26 3.08
00-09-08 5.27 5.27 5.27 0 5.27 3.08
00-09-07 5.26 5.26 5.26 0 5.26 3.08
00-09-06 5.27 5.27 5.27 0 5.27 3.08
Date Open High Low Vol Cls adjCls
00-09-05 5.28 5.28 5.28 0 5.28 3.09
00-09-01 5.28 5.28 5.28 0 5.28 3.09
00-08-31 5.27 5.27 5.27 0 5.27 3.08
00-08-30 5.25 5.25 5.25 0 5.25 3.07
00-08-29 5.24 5.24 5.24 0 5.24 3.07
00-08-28 5.25 5.25 5.25 0 5.25 3.07
00-08-25 5.27 5.27 5.27 0 5.27 3.08
00-08-24 5.27 5.27 5.27 0 5.27 3.07
00-08-23 5.27 5.27 5.27 0 5.27 3.07
Date Open High Low Vol Cls adjCls
00-08-22 5.25 5.25 5.25 0 5.25 3.06
00-08-21 5.25 5.25 5.25 0 5.25 3.06
00-08-18 5.25 5.25 5.25 0 5.25 3.06
00-08-17 5.25 5.25 5.25 0 5.25 3.06
00-08-16 5.24 5.24 5.24 0 5.24 3.05
00-08-15 5.25 5.25 5.25 0 5.25 3.06
00-08-14 5.26 5.26 5.26 0 5.26 3.06
00-08-11 5.25 5.25 5.25 0 5.25 3.06
00-08-10 5.25 5.25 5.25 0 5.25 3.06
Date Open High Low Vol Cls adjCls
00-08-09 5.25 5.25 5.25 0 5.25 3.06
00-08-08 5.25 5.25 5.25 0 5.25 3.06
00-08-07 5.24 5.24 5.24 0 5.24 3.05
00-08-04 5.25 5.25 5.25 0 5.25 3.06
00-08-03 5.23 5.23 5.23 0 5.23 3.04
00-08-02 5.23 5.23 5.23 0 5.23 3.04
00-08-01 5.22 5.22 5.22 0 5.22 3.04
00-07-31 5.21 5.21 5.21 0 5.21 3.03
00-07-28 5.21 5.21 5.21 0 5.21 3.03
Date Open High Low Vol Cls adjCls
00-07-27 5.22 5.22 5.22 0 5.22 3.04
00-07-26 5.21 5.21 5.21 0 5.21 3.03
00-07-25 5.21 5.21 5.21 0 5.21 3.03
00-07-24 5.20 5.20 5.20 0 5.20 3.03
00-07-21 5.22 5.22 5.22 0 5.22 3.04
00-07-20 5.21 5.21 5.21 0 5.21 3.03
00-07-19 5.17 5.17 5.17 0 5.17 3.01
00-07-18 5.17 5.17 5.17 0 5.17 3.01
00-07-17 5.17 5.17 5.17 0 5.17 3.01
Date Open High Low Vol Cls adjCls
00-07-14 5.19 5.19 5.19 0 5.19 3.02
00-07-13 5.22 5.22 5.22 0 5.22 3.04
00-07-12 5.20 5.20 5.20 0 5.20 3.03
00-07-11 5.21 5.21 5.21 0 5.21 3.02
00-07-10 5.21 5.21 5.21 0 5.21 3.02
00-07-07 5.21 5.21 5.21 0 5.21 3.02
00-07-06 5.20 5.20 5.20 0 5.20 3.01
00-07-05 5.21 5.21 5.21 0 5.21 3.02
00-07-03 5.21 5.21 5.21 0 5.21 3.02
Date Open High Low Vol Cls adjCls
00-06-30 5.20 5.20 5.20 0 5.20 3.01
00-06-29 5.20 5.20 5.20 0 5.20 3.01
00-06-28 5.18 5.18 5.18 0 5.18 3.00
00-06-27 5.18 5.18 5.18 0 5.18 3.00
00-06-26 5.17 5.17 5.17 0 5.17 2.98
00-06-23 5.16 5.16 5.16 0 5.16 2.98
00-06-22 5.18 5.18 5.18 0 5.18 2.99
00-06-21 5.18 5.18 5.18 0 5.18 2.99
00-06-20 5.20 5.20 5.20 0 5.20 3.00
Date Open High Low Vol Cls adjCls
00-06-19 5.20 5.20 5.20 0 5.20 3.00
00-06-16 5.21 5.21 5.21 0 5.21 3.00
00-06-15 5.19 5.19 5.19 0 5.19 2.99
00-06-14 5.19 5.19 5.19 0 5.19 2.99
00-06-13 5.18 5.18 5.18 0 5.18 2.99
00-06-12 5.18 5.18 5.18 0 5.18 2.99
00-06-09 5.17 5.17 5.17 0 5.17 2.98
00-06-08 5.17 5.17 5.17 0 5.17 2.98
00-06-07 5.17 5.17 5.17 0 5.17 2.98
Date Open High Low Vol Cls adjCls
00-06-06 5.17 5.17 5.17 0 5.17 2.98
00-06-05 5.17 5.17 5.17 0 5.17 2.98
00-06-02 5.17 5.17 5.17 0 5.17 2.98
00-06-01 5.15 5.15 5.15 0 5.15 2.97
00-05-31 5.13 5.13 5.13 0 5.13 2.96
00-05-30 5.12 5.12 5.12 0 5.12 2.95
00-05-26 5.13 5.13 5.13 0 5.13 2.96
00-05-25 5.11 5.11 5.11 0 5.11 2.93
00-05-24 5.10 5.10 5.10 0 5.10 2.93
Date Open High Low Vol Cls adjCls
00-05-23 5.10 5.10 5.10 0 5.10 2.93
00-05-22 5.10 5.10 5.10 0 5.10 2.93
00-05-19 5.09 5.09 5.09 0 5.09 2.92
00-05-18 5.08 5.08 5.08 0 5.08 2.91
00-05-17 5.09 5.09 5.09 0 5.09 2.92
00-05-16 5.10 5.10 5.10 0 5.10 2.93
00-05-15 5.09 5.09 5.09 0 5.09 2.92
00-05-12 5.09 5.09 5.09 0 5.09 2.92
00-05-11 5.11 5.11 5.11 0 5.11 2.93
Date Open High Low Vol Cls adjCls
00-05-10 5.10 5.10 5.10 0 5.10 2.93
00-05-09 5.09 5.09 5.09 0 5.09 2.92
00-05-08 5.08 5.08 5.08 0 5.08 2.91
00-05-05 5.09 5.09 5.09 0 5.09 2.92
00-05-04 5.11 5.11 5.11 0 5.11 2.93
00-05-03 5.12 5.12 5.12 0 5.12 2.94
00-05-02 5.14 5.14 5.14 0 5.14 2.95
00-05-01 5.15 5.15 5.15 0 5.15 2.95
00-04-28 5.15 5.15 5.15 0 5.15 2.95
Date Open High Low Vol Cls adjCls
00-04-27 5.15 5.15 5.15 0 5.15 2.94
00-04-26 5.17 5.17 5.17 0 5.17 2.95
00-04-25 5.17 5.17 5.17 0 5.17 2.95
00-04-24 5.20 5.20 5.20 0 5.20 2.97
00-04-20 5.21 5.21 5.21 0 5.21 2.97
00-04-19 5.21 5.21 5.21 0 5.21 2.97
00-04-18 5.19 5.19 5.19 0 5.19 2.96
00-04-17 5.21 5.21 5.21 0 5.21 2.97
00-04-14 5.23 5.23 5.23 0 5.23 2.98
Date Open High Low Vol Cls adjCls
00-04-13 5.22 5.22 5.22 0 5.22 2.98
00-04-12 5.21 5.21 5.21 0 5.21 2.97
00-04-11 5.23 5.23 5.23 0 5.23 2.98
00-04-10 5.25 5.25 5.25 0 5.25 3.00
00-04-07 5.24 5.24 5.24 0 5.24 2.99
00-04-06 5.23 5.23 5.23 0 5.23 2.98
00-04-05 5.24 5.24 5.24 0 5.24 2.99
00-04-04 5.24 5.24 5.24 0 5.24 2.99
00-04-03 5.23 5.23 5.23 0 5.23 2.98
Date Open High Low Vol Cls adjCls
00-03-31 5.22 5.22 5.22 0 5.22 2.98
00-03-30 5.21 5.21 5.21 0 5.21 2.97
00-03-29 5.19 5.19 5.19 0 5.19 2.96
00-03-28 5.19 5.19 5.19 0 5.19 2.96
00-03-27 5.19 5.19 5.19 0 5.19 2.96
00-03-24 5.19 5.19 5.19 0 5.19 2.95
00-03-23 5.22 5.22 5.22 0 5.22 2.96
00-03-22 5.21 5.21 5.21 0 5.21 2.96
00-03-21 5.21 5.21 5.21 0 5.21 2.96
Date Open High Low Vol Cls adjCls
00-03-20 5.20 5.20 5.20 0 5.20 2.95
00-03-17 5.20 5.20 5.20 0 5.20 2.95
00-03-16 5.19 5.19 5.19 0 5.19 2.95
00-03-15 5.19 5.19 5.19 0 5.19 2.95
00-03-14 5.18 5.18 5.18 0 5.18 2.94
00-03-13 5.17 5.17 5.17 0 5.17 2.94
00-03-10 5.17 5.17 5.17 0 5.17 2.94
00-03-09 5.18 5.18 5.18 0 5.18 2.94
00-03-08 5.17 5.17 5.17 0 5.17 2.94
Date Open High Low Vol Cls adjCls
00-03-07 5.17 5.17 5.17 0 5.17 2.94
00-03-06 5.17 5.17 5.17 0 5.17 2.94
00-03-03 5.18 5.18 5.18 0 5.18 2.94
00-03-02 5.17 5.17 5.17 0 5.17 2.94
00-03-01 5.17 5.17 5.17 0 5.17 2.94
00-02-29 5.17 5.17 5.17 0 5.17 2.94
00-02-28 5.16 5.16 5.16 0 5.16 2.93
00-02-25 5.18 5.18 5.18 0 5.18 2.94
00-02-24 5.18 5.18 5.18 0 5.18 2.93
Date Open High Low Vol Cls adjCls
00-02-23 5.16 5.16 5.16 0 5.16 2.92
00-02-22 5.18 5.18 5.18 0 5.18 2.93
00-02-18 5.15 5.15 5.15 0 5.15 2.91
00-02-17 5.14 5.14 5.14 0 5.14 2.90
00-02-16 5.15 5.15 5.15 0 5.15 2.91
00-02-15 5.15 5.15 5.15 0 5.15 2.91
00-02-14 5.15 5.15 5.15 0 5.15 2.91
00-02-11 5.14 5.14 5.14 0 5.14 2.90
00-02-10 5.13 5.13 5.13 0 5.13 2.90
Date Open High Low Vol Cls adjCls
00-02-09 5.13 5.13 5.13 0 5.13 2.90
00-02-08 5.15 5.15 5.15 0 5.15 2.91
00-02-07 5.14 5.14 5.14 0 5.14 2.90
00-02-04 5.15 5.15 5.15 0 5.15 2.91
00-02-03 5.17 5.17 5.17 0 5.17 2.92
00-02-02 5.15 5.15 5.15 0 5.15 2.91
00-02-01 5.14 5.14 5.14 0 5.14 2.90
00-01-31 5.14 5.14 5.14 0 5.14 2.90
00-01-28 5.14 5.14 5.14 0 5.14 2.90
Date Open High Low Vol Cls adjCls
00-01-27 5.14 5.14 5.14 0 5.14 2.90
00-01-26 5.15 5.15 5.15 0 5.15 2.90
00-01-25 5.14 5.14 5.14 0 5.14 2.89
00-01-24 5.14 5.14 5.14 0 5.14 2.89
00-01-21 5.12 5.12 5.12 0 5.12 2.88
00-01-20 5.12 5.12 5.12 0 5.12 2.88
00-01-19 5.13 5.13 5.13 0 5.13 2.89
00-01-18 5.12 5.12 5.12 0 5.12 2.88
00-01-14 5.13 5.13 5.13 0 5.13 2.89
Date Open High Low Vol Cls adjCls
00-01-13 5.14 5.14 5.14 0 5.14 2.89
00-01-12 5.13 5.13 5.13 0 5.13 2.89
00-01-11 5.13 5.13 5.13 0 5.13 2.89
00-01-10 5.16 5.16 5.16 0 5.16 2.90
00-01-07 5.17 5.17 5.17 0 5.17 2.91
00-01-06 5.15 5.15 5.15 0 5.15 2.90
00-01-05 5.14 5.14 5.14 0 5.14 2.89
00-01-04 5.17 5.17 5.17 0 5.17 2.91
00-01-03 5.15 5.15 5.15 0 5.15 2.90
Date Open High Low Vol Cls adjCls
99-12-31 5.18 5.18 5.18 0 5.18 2.91
99-12-30 5.19 5.19 5.19 0 5.19 2.90
99-12-29 5.18 5.18 5.18 0 5.18 2.90
99-12-28 5.18 5.18 5.18 0 5.18 2.90
99-12-27 5.18 5.18 5.18 0 5.18 2.90
99-12-23 5.18 5.18 5.18 0 5.18 2.90
99-12-22 5.18 5.18 5.18 0 5.18 2.90
99-12-21 5.18 5.18 5.18 0 5.18 2.90
99-12-20 5.18 5.18 5.18 0 5.18 2.90
Date Open High Low Vol Cls adjCls
99-12-17 5.20 5.20 5.20 0 5.20 2.91
99-12-16 5.20 5.20 5.20 0 5.20 2.91
99-12-15 5.21 5.21 5.21 0 5.21 2.92
99-12-14 5.22 5.22 5.22 0 5.22 2.92
99-12-13 5.25 5.25 5.25 0 5.25 2.94
99-12-10 5.25 5.25 5.25 0 5.25 2.94
99-12-09 5.24 5.24 5.24 0 5.24 2.93
99-12-08 5.23 5.23 5.23 0 5.23 2.93
99-12-07 5.24 5.24 5.24 0 5.24 2.93
Date Open High Low Vol Cls adjCls
99-12-06 5.23 5.23 5.23 0 5.23 2.93
99-12-03 5.23 5.23 5.23 0 5.23 2.93
99-12-02 5.21 5.21 5.21 0 5.21 2.92
99-12-01 5.21 5.21 5.21 0 5.21 2.92
99-11-30 5.22 5.22 5.22 0 5.22 2.92
99-11-29 5.21 5.21 5.21 0 5.21 2.92
99-11-26 5.23 5.23 5.23 0 5.23 2.93
99-11-24 5.24 5.24 5.24 0 5.24 2.92
99-11-23 5.24 5.24 5.24 0 5.24 2.92
Date Open High Low Vol Cls adjCls
99-11-22 5.24 5.24 5.24 0 5.24 2.92
99-11-19 5.25 5.25 5.25 0 5.25 2.92
99-11-18 5.25 5.25 5.25 0 5.25 2.92
99-11-17 5.25 5.25 5.25 0 5.25 2.92
99-11-16 5.27 5.27 5.27 0 5.27 2.93
99-11-15 5.27 5.27 5.27 0 5.27 2.93
99-11-12 5.27 5.27 5.27 0 5.27 2.93
99-11-11 5.26 5.26 5.26 0 5.26 2.93
99-11-10 5.26 5.26 5.26 0 5.26 2.93
Date Open High Low Vol Cls adjCls
99-11-09 5.27 5.27 5.27 0 5.27 2.93
99-11-08 5.27 5.27 5.27 0 5.27 2.93
99-11-05 5.27 5.27 5.27 0 5.27 2.93
99-11-04 5.26 5.26 5.26 0 5.26 2.93
99-11-03 5.25 5.25 5.25 0 5.25 2.92
99-11-02 5.25 5.25 5.25 0 5.25 2.92
99-11-01 5.24 5.24 5.24 0 5.24 2.92
99-10-29 5.25 5.25 5.25 0 5.25 2.92
99-10-28 5.22 5.22 5.22 0 5.22 2.91
Date Open High Low Vol Cls adjCls
99-10-27 5.20 5.20 5.20 0 5.20 2.89
99-10-26 5.19 5.19 5.19 0 5.19 2.88
99-10-25 5.19 5.19 5.19 0 5.19 2.88
99-10-22 5.20 5.20 5.20 0 5.20 2.88
99-10-21 5.20 5.20 5.20 0 5.20 2.88
99-10-20 5.20 5.20 5.20 0 5.20 2.88
99-10-19 5.20 5.20 5.20 0 5.20 2.88
99-10-18 5.21 5.21 5.21 0 5.21 2.89
99-10-15 5.22 5.22 5.22 0 5.22 2.89
Date Open High Low Vol Cls adjCls
99-10-14 5.20 5.20 5.20 0 5.20 2.88
99-10-13 5.21 5.21 5.21 0 5.21 2.89
99-10-12 5.22 5.22 5.22 0 5.22 2.89
99-10-11 5.23 5.23 5.23 0 5.23 2.90
99-10-08 5.23 5.23 5.23 0 5.23 2.90
99-10-07 5.23 5.23 5.23 0 5.23 2.90
99-10-06 5.23 5.23 5.23 0 5.23 2.90
99-10-05 5.23 5.23 5.23 0 5.23 2.90
99-10-04 5.25 5.25 5.25 0 5.25 2.91
Date Open High Low Vol Cls adjCls
99-10-01 5.24 5.24 5.24 0 5.24 2.90
99-09-30 5.26 5.26 5.26 0 5.26 2.91
99-09-29 5.24 5.24 5.24 0 5.24 2.90
99-09-28 5.26 5.26 5.26 0 5.26 2.91
99-09-27 5.27 5.27 5.27 0 5.27 2.92
99-09-24 5.29 5.29 5.29 0 5.29 2.92
99-09-23 5.27 5.27 5.27 0 5.27 2.91
99-09-22 5.25 5.25 5.25 0 5.25 2.90
99-09-21 5.25 5.25 5.25 0 5.25 2.90
Date Open High Low Vol Cls adjCls
99-09-20 5.26 5.26 5.26 0 5.26 2.90
99-09-17 5.26 5.26 5.26 0 5.26 2.90
99-09-16 5.25 5.25 5.25 0 5.25 2.90
99-09-15 5.25 5.25 5.25 0 5.25 2.90
99-09-14 5.24 5.24 5.24 0 5.24 2.89
99-09-13 5.25 5.25 5.25 0 5.25 2.90
99-09-10 5.26 5.26 5.26 0 5.26 2.90
99-09-09 5.24 5.24 5.24 0 5.24 2.89
99-09-08 5.25 5.25 5.25 0 5.25 2.90
Date Open High Low Vol Cls adjCls
99-09-07 5.24 5.24 5.24 0 5.24 2.89
99-09-03 5.25 5.25 5.25 0 5.25 2.90
99-09-02 5.22 5.22 5.22 0 5.22 2.88
99-09-01 5.23 5.23 5.23 0 5.23 2.89
99-08-31 5.24 5.24 5.24 0 5.24 2.89
99-08-30 5.24 5.24 5.24 0 5.24 2.89
99-08-27 5.27 5.27 5.27 0 5.27 2.91
99-08-26 5.29 5.29 5.29 0 5.29 2.90
99-08-25 5.30 5.30 5.30 0 5.30 2.91
Date Open High Low Vol Cls adjCls
99-08-24 5.28 5.28 5.28 0 5.28 2.90
99-08-23 5.26 5.26 5.26 0 5.26 2.89
99-08-20 5.26 5.26 5.26 0 5.26 2.89
99-08-19 5.26 5.26 5.26 0 5.26 2.89
99-08-18 5.27 5.27 5.27 0 5.27 2.89
99-08-17 5.26 5.26 5.26 0 5.26 2.89
99-08-16 5.24 5.24 5.24 0 5.24 2.88
99-08-13 5.24 5.24 5.24 0 5.24 2.88
99-08-12 5.21 5.21 5.21 0 5.21 2.86
Date Open High Low Vol Cls adjCls
99-08-11 5.21 5.21 5.21 0 5.21 2.86
99-08-10 5.20 5.20 5.20 0 5.20 2.85
99-08-09 5.21 5.21 5.21 0 5.21 2.86
99-08-06 5.23 5.23 5.23 0 5.23 2.87
99-08-05 5.26 5.26 5.26 0 5.26 2.89
99-08-04 5.25 5.25 5.25 0 5.25 2.88
99-08-03 5.25 5.25 5.25 0 5.25 2.88
99-08-02 5.27 5.27 5.27 0 5.27 2.89
99-07-30 5.28 5.28 5.28 0 5.28 2.90
Date Open High Low Vol Cls adjCls
99-07-29 5.28 5.28 5.28 0 5.28 2.90
99-07-28 5.31 5.31 5.31 0 5.31 2.91
99-07-27 5.30 5.30 5.30 0 5.30 2.91
99-07-26 5.29 5.29 5.29 0 5.29 2.89
99-07-23 5.30 5.30 5.30 0 5.30 2.90
99-07-22 5.32 5.32 5.32 0 5.32 2.91
99-07-21 5.34 5.34 5.34 0 5.34 2.92
99-07-20 5.34 5.34 5.34 0 5.34 2.92
99-07-19 5.34 5.34 5.34 0 5.34 2.92
Date Open High Low Vol Cls adjCls
99-07-16 5.34 5.34 5.34 0 5.34 2.92
99-07-15 5.33 5.33 5.33 0 5.33 2.91
99-07-14 5.33 5.33 5.33 0 5.33 2.91
99-07-13 5.33 5.33 5.33 0 5.33 2.91
99-07-12 5.33 5.33 5.33 0 5.33 2.91
99-07-09 5.31 5.31 5.31 0 5.31 2.90
99-07-08 5.31 5.31 5.31 0 5.31 2.90
99-07-07 5.29 5.29 5.29 0 5.29 2.89
99-07-06 5.30 5.30 5.30 0 5.30 2.90
Date Open High Low Vol Cls adjCls
99-07-02 5.31 5.31 5.31 0 5.31 2.90
99-07-01 5.30 5.30 5.30 0 5.30 2.90
99-06-30 5.31 5.31 5.31 0 5.31 2.90
99-06-29 5.29 5.29 5.29 0 5.29 2.89
99-06-28 5.28 5.28 5.28 0 5.28 2.88
99-06-25 5.27 5.27 5.27 0 5.27 2.88
99-06-24 5.27 5.27 5.27 0 5.27 2.86
99-06-23 5.28 5.28 5.28 0 5.28 2.87
99-06-22 5.29 5.29 5.29 0 5.29 2.88
Date Open High Low Vol Cls adjCls
99-06-21 5.30 5.30 5.30 0 5.30 2.88
99-06-18 5.31 5.31 5.31 0 5.31 2.89
99-06-17 5.32 5.32 5.32 0 5.32 2.89
99-06-16 5.29 5.29 5.29 0 5.29 2.88
99-06-15 5.28 5.28 5.28 0 5.28 2.87
99-06-14 5.28 5.28 5.28 0 5.28 2.87
99-06-11 5.28 5.28 5.28 0 5.28 2.87
99-06-10 5.30 5.30 5.30 0 5.30 2.88
99-06-09 5.31 5.31 5.31 0 5.31 2.89
Date Open High Low Vol Cls adjCls
99-06-08 5.32 5.32 5.32 0 5.32 2.89
99-06-07 5.32 5.32 5.32 0 5.32 2.89
99-06-04 5.32 5.32 5.32 0 5.32 2.89
99-06-03 5.32 5.32 5.32 0 5.32 2.89
99-06-02 5.32 5.32 5.32 0 5.32 2.89
99-06-01 5.33 5.33 5.33 0 5.33 2.90
99-05-28 5.36 5.36 5.36 0 5.36 2.91
99-05-27 5.35 5.35 5.35 0 5.35 2.91
99-05-26 5.37 5.37 5.37 0 5.37 2.91
Date Open High Low Vol Cls adjCls
99-05-25 5.38 5.38 5.38 0 5.38 2.91
99-05-24 5.38 5.38 5.38 0 5.38 2.91
99-05-21 5.37 5.37 5.37 0 5.37 2.91
99-05-20 5.36 5.36 5.36 0 5.36 2.90
99-05-19 5.37 5.37 5.37 0 5.37 2.91
99-05-18 5.35 5.35 5.35 0 5.35 2.89
99-05-17 5.36 5.36 5.36 0 5.36 2.90
99-05-14 5.36 5.36 5.36 0 5.36 2.90
99-05-13 5.40 5.40 5.40 0 5.40 2.92
Date Open High Low Vol Cls adjCls
99-05-12 5.38 5.38 5.38 0 5.38 2.91
99-05-11 5.38 5.38 5.38 0 5.38 2.91
99-05-10 5.39 5.39 5.39 0 5.39 2.92
99-05-07 5.38 5.38 5.38 0 5.38 2.91
99-05-06 5.39 5.39 5.39 0 5.39 2.92
99-05-05 5.41 5.41 5.41 0 5.41 2.93
99-05-04 5.40 5.40 5.40 0 5.40 2.92
99-05-03 5.41 5.41 5.41 0 5.41 2.93
99-04-30 5.42 5.42 5.42 0 5.42 2.93
Date Open High Low Vol Cls adjCls
99-04-29 5.45 5.45 5.45 0 5.45 2.95
99-04-28 5.43 5.43 5.43 0 5.43 2.94
99-04-27 5.44 5.44 5.44 0 5.44 2.94
99-04-26 5.43 5.43 5.43 0 5.43 2.92
99-04-23 5.43 5.43 5.43 0 5.43 2.92
99-04-22 5.43 5.43 5.43 0 5.43 2.92
99-04-21 5.45 5.45 5.45 0 5.45 2.94
99-04-20 5.45 5.45 5.45 0 5.45 2.94
99-04-19 5.45 5.45 5.45 0 5.45 2.94
Date Open High Low Vol Cls adjCls
99-04-16 5.44 5.44 5.44 0 5.44 2.93
99-04-15 5.45 5.45 5.45 0 5.45 2.94
99-04-14 5.45 5.45 5.45 0 5.45 2.94
99-04-13 5.46 5.46 5.46 0 5.46 2.94
99-04-12 5.46 5.46 5.46 0 5.46 2.94
99-04-09 5.46 5.46 5.46 0 5.46 2.94
99-04-08 5.47 5.47 5.47 0 5.47 2.95
99-04-07 5.45 5.45 5.45 0 5.45 2.94
99-04-06 5.45 5.45 5.45 0 5.45 2.94
Date Open High Low Vol Cls adjCls
99-04-05 5.43 5.43 5.43 0 5.43 2.92
99-04-01 5.42 5.42 5.42 0 5.42 2.92
99-03-31 5.43 5.43 5.43 0 5.43 2.92
99-03-30 5.43 5.43 5.43 0 5.43 2.92
99-03-29 5.42 5.42 5.42 0 5.42 2.92
99-03-26 5.43 5.43 5.43 0 5.43 2.92
99-03-25 5.43 5.43 5.43 0 5.43 2.91
99-03-24 5.44 5.44 5.44 0 5.44 2.92
99-03-23 5.43 5.43 5.43 0 5.43 2.91
Date Open High Low Vol Cls adjCls
99-03-22 5.43 5.43 5.43 0 5.43 2.91
99-03-19 5.44 5.44 5.44 0 5.44 2.92
99-03-18 5.46 5.46 5.46 0 5.46 2.93
99-03-17 5.45 5.45 5.45 0 5.45 2.92
99-03-16 5.46 5.46 5.46 0 5.46 2.93
99-03-15 5.45 5.45 5.45 0 5.45 2.92
99-03-12 5.44 5.44 5.44 0 5.44 2.92
99-03-11 5.43 5.43 5.43 0 5.43 2.91
99-03-10 5.43 5.43 5.43 0 5.43 2.91
Date Open High