Victory Balanced I (VBFIX)

14.81
-0.01 (-0.07%)
Exchange
NAS
PEGRatio
0.00
Yield
2.36

Victory Balanced I (VBFIX) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 14.81 14.81 14.81 0 14.81 14.81
15-08-27 14.82 14.82 14.82 0 14.82 14.82
15-08-26 14.62 14.62 14.62 0 14.62 14.62
15-08-25 14.30 14.30 14.30 0 14.30 14.30
15-08-24 14.77 14.77 14.77 0 14.77 14.77
15-08-21 14.77 14.77 14.77 0 14.77 14.77
15-08-20 15.05 15.05 15.05 0 15.05 15.05
15-08-19 15.27 15.27 15.27 0 15.27 15.27
15-08-18 15.32 15.32 15.32 0 15.32 15.32
Date Open High Low Vol Cls adjCls
15-08-17 15.35 15.35 15.35 0 15.35 15.35
15-08-14 15.32 15.32 15.32 0 15.32 15.32
15-08-13 15.28 15.28 15.28 0 15.28 15.28
15-08-12 15.28 15.28 15.28 0 15.28 15.28
15-08-11 15.30 15.30 15.30 0 15.30 15.30
15-08-10 15.36 15.36 15.36 0 15.36 15.36
15-08-07 15.20 15.20 15.20 0 15.20 15.20
15-08-06 15.21 15.21 15.21 0 15.21 15.21
15-08-05 15.28 15.28 15.28 0 15.28 15.28
Date Open High Low Vol Cls adjCls
15-08-04 15.20 15.20 15.20 0 15.20 15.20
15-08-03 15.24 15.24 15.24 0 15.24 15.24
15-07-31 15.26 15.26 15.26 0 15.26 15.26
15-07-30 15.26 15.26 15.26 0 15.26 15.26
15-07-29 15.26 15.26 15.26 0 15.26 15.26
15-07-28 15.21 15.21 15.21 0 15.21 15.19
15-07-27 15.05 15.05 15.05 0 15.05 15.03
15-07-24 15.10 15.10 15.10 0 15.10 15.08
15-07-23 15.21 15.21 15.21 0 15.21 15.19
Date Open High Low Vol Cls adjCls
15-07-22 15.22 15.22 15.22 0 15.22 15.20
15-07-21 15.22 15.22 15.22 0 15.22 15.20
15-07-20 15.24 15.24 15.24 0 15.24 15.22
15-07-17 15.24 15.24 15.24 0 15.24 15.22
15-07-16 15.18 15.18 15.18 0 15.18 15.16
15-07-15 15.11 15.11 15.11 0 15.11 15.09
15-07-14 15.12 15.12 15.12 0 15.12 15.10
15-07-13 15.08 15.08 15.08 0 15.08 15.06
15-07-10 14.96 14.96 14.96 0 14.96 14.94
Date Open High Low Vol Cls adjCls
15-07-09 14.85 14.85 14.85 0 14.85 14.83
15-07-08 14.82 14.82 14.82 0 14.82 14.80
15-07-07 15.00 15.00 15.00 0 15.00 14.98
15-07-06 14.96 14.96 14.96 0 14.96 14.94
15-07-02 14.98 14.98 14.98 0 14.98 14.96
15-07-01 14.99 14.99 14.99 0 14.99 14.97
15-06-30 14.94 14.94 14.94 0 14.94 14.92
15-06-29 14.88 14.88 14.88 0 14.88 14.86
15-06-26 15.07 15.07 15.07 0 15.07 15.05
Date Open High Low Vol Cls adjCls
15-06-25 15.12 15.12 15.12 0 15.12 15.07
15-06-24 15.16 15.16 15.16 0 15.16 15.11
15-06-23 15.22 15.22 15.22 0 15.22 15.17
15-06-22 15.21 15.21 15.21 0 15.21 15.16
15-06-19 15.15 15.15 15.15 0 15.15 15.10
15-06-18 15.19 15.19 15.19 0 15.19 15.14
15-06-17 15.11 15.11 15.11 0 15.11 15.06
15-06-16 15.11 15.11 15.11 0 15.11 15.06
15-06-15 15.04 15.04 15.04 0 15.04 14.99
Date Open High Low Vol Cls adjCls
15-06-12 15.11 15.11 15.11 0 15.11 15.06
15-06-11 15.18 15.18 15.18 0 15.18 15.13
15-06-10 15.14 15.14 15.14 0 15.14 15.09
15-06-09 15.04 15.04 15.04 0 15.04 14.99
15-06-08 15.03 15.03 15.03 0 15.03 14.98
15-06-05 15.10 15.10 15.10 0 15.10 15.05
15-06-04 15.10 15.10 15.10 0 15.10 15.05
15-06-03 15.19 15.19 15.19 0 15.19 15.14
15-06-02 15.14 15.14 15.14 0 15.14 15.09
Date Open High Low Vol Cls adjCls
15-06-01 15.13 15.13 15.13 0 15.13 15.08
15-05-29 15.10 15.10 15.10 0 15.10 15.05
15-05-28 15.16 15.16 15.16 0 15.16 15.11
15-05-27 15.16 15.16 15.16 0 15.16 15.11
15-05-26 15.11 15.11 15.11 0 15.11 15.03
15-05-22 15.21 15.21 15.21 0 15.21 15.13
15-05-21 15.24 15.24 15.24 0 15.24 15.16
15-05-20 15.19 15.19 15.19 0 15.19 15.11
15-05-19 15.20 15.20 15.20 0 15.20 15.12
Date Open High Low Vol Cls adjCls
15-05-18 15.20 15.20 15.20 0 15.20 15.12
15-05-15 15.17 15.17 15.17 0 15.17 15.09
15-05-14 15.17 15.17 15.17 0 15.17 15.09
15-05-13 15.05 15.05 15.05 0 15.05 14.97
15-05-12 15.04 15.04 15.04 0 15.04 14.96
15-05-11 15.08 15.08 15.08 0 15.08 15.00
15-05-08 15.11 15.11 15.11 0 15.11 15.03
15-05-07 14.98 14.98 14.98 0 14.98 14.90
15-05-06 14.93 14.93 14.93 0 14.93 14.85
Date Open High Low Vol Cls adjCls
15-05-05 14.98 14.98 14.98 0 14.98 14.90
15-05-04 15.11 15.11 15.11 0 15.11 15.03
15-05-01 15.09 15.09 15.09 0 15.09 15.01
15-04-30 14.98 14.98 14.98 0 14.98 14.90
15-04-29 15.09 15.09 15.09 0 15.09 15.01
15-04-28 15.13 15.13 15.13 0 15.13 15.05
15-04-27 15.16 15.16 15.16 0 15.16 15.05
15-04-24 15.24 15.24 15.24 0 15.24 15.13
15-04-23 15.25 15.25 15.25 0 15.25 15.14
Date Open High Low Vol Cls adjCls
15-04-22 15.23 15.23 15.23 0 15.23 15.12
15-04-21 15.16 15.16 15.16 0 15.16 15.05
15-04-20 15.15 15.15 15.15 0 15.15 15.04
15-04-17 15.07 15.07 15.07 0 15.07 14.96
15-04-16 15.18 15.18 15.18 0 15.18 15.07
15-04-15 15.22 15.22 15.22 0 15.22 15.11
15-04-14 15.18 15.18 15.18 0 15.18 15.07
15-04-13 15.16 15.16 15.16 0 15.16 15.05
15-04-10 15.19 15.19 15.19 0 15.19 15.08
Date Open High Low Vol Cls adjCls
15-04-09 15.17 15.17 15.17 0 15.17 15.06
15-04-08 15.14 15.14 15.14 0 15.14 15.03
15-04-07 15.08 15.08 15.08 0 15.08 14.97
15-04-06 15.09 15.09 15.09 0 15.09 14.98
15-04-02 15.02 15.02 15.02 0 15.02 14.91
15-04-01 15.00 15.00 15.00 0 15.00 14.89
15-03-31 15.03 15.03 15.03 0 15.03 14.92
15-03-30 15.07 15.07 15.07 0 15.07 14.96
15-03-27 14.99 14.99 14.99 0 14.99 14.88
Date Open High Low Vol Cls adjCls
15-03-26 14.99 14.99 14.99 0 14.99 14.85
15-03-25 15.03 15.03 15.03 0 15.03 14.89
15-03-24 15.17 15.17 15.17 0 15.17 15.03
15-03-23 15.20 15.20 15.20 0 15.20 15.06
15-03-20 15.20 15.20 15.20 0 15.20 15.06
15-03-19 15.10 15.10 15.10 0 15.10 14.96
15-03-18 15.17 15.17 15.17 0 15.17 15.03
15-03-17 15.04 15.04 15.04 0 15.04 14.90
15-03-16 15.08 15.08 15.08 0 15.08 14.94
Date Open High Low Vol Cls adjCls
15-03-13 14.99 14.99 14.99 0 14.99 14.85
15-03-12 15.04 15.04 15.04 0 15.04 14.90
15-03-11 14.91 14.91 14.91 0 14.91 14.78
15-03-10 14.94 14.94 14.94 0 14.94 14.81
15-03-09 15.10 15.10 15.10 0 15.10 14.96
15-03-06 15.07 15.07 15.07 0 15.07 14.93
15-03-05 15.22 15.22 15.22 0 15.22 15.08
15-03-04 15.22 15.22 15.22 0 15.22 15.08
15-03-03 15.27 15.27 15.27 0 15.27 15.13
Date Open High Low Vol Cls adjCls
15-03-02 15.34 15.34 15.34 0 15.34 15.20
15-02-27 15.25 15.25 15.25 0 15.25 15.11
15-02-26 15.29 15.29 15.29 0 15.29 15.15
15-02-25 15.30 15.30 15.30 0 15.30 15.16
15-02-24 15.35 15.35 15.35 0 15.35 15.18
15-02-23 15.29 15.29 15.29 0 15.29 15.12
15-02-20 15.32 15.32 15.32 0 15.32 15.15
15-02-19 15.26 15.26 15.26 0 15.26 15.09
15-02-18 15.27 15.27 15.27 0 15.27 15.10
Date Open High Low Vol Cls adjCls
15-02-17 15.26 15.26 15.26 0 15.26 15.09
15-02-13 15.26 15.26 15.26 0 15.26 15.09
15-02-12 15.21 15.21 15.21 0 15.21 15.04
15-02-11 15.07 15.07 15.07 0 15.07 14.90
15-02-10 15.06 15.06 15.06 0 15.06 14.89
15-02-09 14.97 14.97 14.97 0 14.97 14.80
15-02-06 15.04 15.04 15.04 0 15.04 14.87
15-02-05 15.06 15.06 15.06 0 15.06 14.89
15-02-04 14.93 14.93 14.93 0 14.93 14.76
Date Open High Low Vol Cls adjCls
15-02-03 14.99 14.99 14.99 0 14.99 14.82
15-02-02 14.85 14.85 14.85 0 14.85 14.68
15-01-30 14.74 14.74 14.74 0 14.74 14.57
15-01-29 14.85 14.85 14.85 0 14.85 14.68
15-01-28 14.75 14.75 14.75 0 14.75 14.58
15-01-27 14.89 14.89 14.89 0 14.89 14.71
15-01-26 15.01 15.01 15.01 0 15.01 14.83
15-01-23 14.99 14.99 14.99 0 14.99 14.81
15-01-22 15.05 15.05 15.05 0 15.05 14.87
Date Open High Low Vol Cls adjCls
15-01-21 14.88 14.88 14.88 0 14.88 14.70
15-01-20 14.83 14.83 14.83 0 14.83 14.65
15-01-16 14.84 14.84 14.84 0 14.84 14.66
15-01-15 14.74 14.74 14.74 0 14.74 14.56
15-01-14 14.82 14.82 14.82 0 14.82 14.64
15-01-13 14.88 14.88 14.88 0 14.88 14.70
15-01-12 14.90 14.90 14.90 0 14.90 14.72
15-01-09 14.96 14.96 14.96 0 14.96 14.78
15-01-08 15.02 15.02 15.02 0 15.02 14.84
Date Open High Low Vol Cls adjCls
15-01-07 14.85 14.85 14.85 0 14.85 14.67
15-01-06 14.76 14.76 14.76 0 14.76 14.58
15-01-05 14.85 14.85 14.85 0 14.85 14.67
15-01-02 15.05 15.05 15.05 0 15.05 14.87
14-12-31 15.06 15.06 15.06 0 15.06 14.87
14-12-30 15.15 15.15 15.15 0 15.15 14.96
14-12-29 16.22 16.22 16.22 0 16.22 16.02
14-12-26 16.22 16.22 16.22 0 16.22 14.99
14-12-24 16.19 16.19 16.19 0 16.19 14.97
Date Open High Low Vol Cls adjCls
14-12-23 16.20 16.20 16.20 0 16.20 14.98
14-12-22 16.18 16.18 16.18 0 16.18 14.96
14-12-19 16.13 16.13 16.13 0 16.13 14.91
14-12-18 16.09 16.09 16.09 0 16.09 14.87
14-12-17 15.87 15.87 15.87 0 15.87 14.67
14-12-16 15.68 15.68 15.68 0 15.68 14.49
14-12-15 15.72 15.72 15.72 0 15.72 14.53
14-12-12 15.82 15.82 15.82 0 15.82 14.62
14-12-11 15.95 15.95 15.95 0 15.95 14.74
Date Open High Low Vol Cls adjCls
14-12-10 15.94 15.94 15.94 0 15.94 14.73
14-12-09 16.09 16.09 16.09 0 16.09 14.87
14-12-08 16.11 16.11 16.11 0 16.11 14.89
14-12-05 16.18 16.18 16.18 0 16.18 14.96
14-12-04 16.14 16.14 16.14 0 16.14 14.92
14-12-03 16.17 16.17 16.17 0 16.17 14.95
14-12-02 16.10 16.10 16.10 0 16.10 14.88
14-12-01 16.04 16.04 16.04 0 16.04 14.83
14-11-28 16.10 16.10 16.10 0 16.10 14.88
Date Open High Low Vol Cls adjCls
14-11-26 16.10 16.10 16.10 0 16.10 14.88
14-11-25 16.07 16.07 16.07 0 16.07 14.85
14-11-24 16.05 16.05 16.05 0 16.05 14.84
14-11-21 16.03 16.03 16.03 0 16.03 14.79
14-11-20 15.97 15.97 15.97 0 15.97 14.73
14-11-19 15.95 15.95 15.95 0 15.95 14.71
14-11-18 15.96 15.96 15.96 0 15.96 14.72
14-11-17 15.89 15.89 15.89 0 15.89 14.66
14-11-14 15.91 15.91 15.91 0 15.91 14.67
Date Open High Low Vol Cls adjCls
14-11-13 15.89 15.89 15.89 0 15.89 14.66
14-11-12 15.86 15.86 15.86 0 15.86 14.63
14-11-11 15.86 15.86 15.86 0 15.86 14.63
14-11-10 15.85 15.85 15.85 0 15.85 14.62
14-11-07 15.86 15.86 15.86 0 15.86 14.63
14-11-06 15.84 15.84 15.84 0 15.84 14.61
14-11-05 15.81 15.81 15.81 0 15.81 14.58
14-11-04 15.72 15.72 15.72 0 15.72 14.50
14-11-03 15.75 15.75 15.75 0 15.75 14.53
Date Open High Low Vol Cls adjCls
14-10-31 15.74 15.74 15.74 0 15.74 14.52
14-10-30 15.64 15.64 15.64 0 15.64 14.43
14-10-29 15.61 15.61 15.61 0 15.61 14.40
14-10-28 15.63 15.63 15.63 0 15.63 14.39
14-10-27 15.54 15.54 15.54 0 15.54 14.31
14-10-24 15.56 15.56 15.56 0 15.56 14.33
14-10-23 15.49 15.49 15.49 0 15.49 14.26
14-10-22 15.36 15.36 15.36 0 15.36 14.14
14-10-21 15.43 15.43 15.43 0 15.43 14.21
Date Open High Low Vol Cls adjCls
14-10-20 15.24 15.24 15.24 0 15.24 14.03
14-10-17 15.17 15.17 15.17 0 15.17 13.97
14-10-16 15.08 15.08 15.08 0 15.08 13.89
14-10-15 15.09 15.09 15.09 0 15.09 13.89
14-10-14 15.19 15.19 15.19 0 15.19 13.99
14-10-13 15.14 15.14 15.14 0 15.14 13.94
14-10-10 15.31 15.31 15.31 0 15.31 14.10
14-10-09 15.43 15.43 15.43 0 15.43 14.21
14-10-08 15.66 15.66 15.66 0 15.66 14.42
Date Open High Low Vol Cls adjCls
14-10-07 15.48 15.48 15.48 0 15.48 14.25
14-10-06 15.64 15.64 15.64 0 15.64 14.40
14-10-03 15.68 15.68 15.68 0 15.68 14.44
14-10-02 15.59 15.59 15.59 0 15.59 14.35
14-10-01 15.60 15.60 15.60 0 15.60 14.36
14-09-30 15.72 15.72 15.72 0 15.72 14.47
14-09-29 15.76 15.76 15.76 0 15.76 14.51
14-09-26 15.76 15.76 15.76 0 15.76 14.51
14-09-25 15.72 15.72 15.72 0 15.72 14.45
Date Open High Low Vol Cls adjCls
14-09-24 15.90 15.90 15.90 0 15.90 14.61
14-09-23 15.85 15.85 15.85 0 15.85 14.57
14-09-22 15.91 15.91 15.91 0 15.91 14.62
14-09-19 15.99 15.99 15.99 0 15.99 14.70
14-09-18 16.01 16.01 16.01 0 16.01 14.71
14-09-17 15.96 15.96 15.96 0 15.96 14.67
14-09-16 15.95 15.95 15.95 0 15.95 14.66
14-09-15 15.87 15.87 15.87 0 15.87 14.58
14-09-12 15.87 15.87 15.87 0 15.87 14.58
Date Open High Low Vol Cls adjCls
14-09-11 15.92 15.92 15.92 0 15.92 14.63
14-09-10 15.89 15.89 15.89 0 15.89 14.60
14-09-09 15.85 15.85 15.85 0 15.85 14.57
14-09-08 15.92 15.92 15.92 0 15.92 14.63
14-09-05 15.96 15.96 15.96 0 15.96 14.67
14-09-04 15.90 15.90 15.90 0 15.90 14.61
14-09-03 15.92 15.92 15.92 0 15.92 14.63
14-09-02 15.91 15.91 15.91 0 15.91 14.62
14-08-29 15.92 15.92 15.92 0 15.92 14.63
Date Open High Low Vol Cls adjCls
14-08-28 15.89 15.89 15.89 0 15.89 14.60
14-08-27 15.91 15.91 15.91 0 15.91 14.62
14-08-26 15.93 15.93 15.93 0 15.93 14.61
14-08-25 15.93 15.93 15.93 0 15.93 14.61
14-08-22 15.87 15.87 15.87 0 15.87 14.55
14-08-21 15.90 15.90 15.90 0 15.90 14.58
14-08-20 15.85 15.85 15.85 0 15.85 14.53
14-08-19 15.84 15.84 15.84 0 15.84 14.53
14-08-18 15.79 15.79 15.79 0 15.79 14.48
Date Open High Low Vol Cls adjCls
14-08-15 15.71 15.71 15.71 0 15.71 14.41
14-08-14 15.70 15.70 15.70 0 15.70 14.40
14-08-13 15.67 15.67 15.67 0 15.67 14.37
14-08-12 15.62 15.62 15.62 0 15.62 14.32
14-08-11 15.64 15.64 15.64 0 15.64 14.34
14-08-08 15.61 15.61 15.61 0 15.61 14.31
14-08-07 15.51 15.51 15.51 0 15.51 14.22
14-08-06 15.57 15.57 15.57 0 15.57 14.28
14-08-05 15.56 15.56 15.56 0 15.56 14.27
Date Open High Low Vol Cls adjCls
14-08-04 15.66 15.66 15.66 0 15.66 14.36
14-08-01 15.58 15.58 15.58 0 15.58 14.29
14-07-31 15.59 15.59 15.59 0 15.59 14.30
14-07-30 15.77 15.77 15.77 0 15.77 14.46
14-07-29 15.75 15.75 15.75 0 15.75 14.44
14-07-28 15.85 15.85 15.85 0 15.85 14.51
14-07-25 15.87 15.87 15.87 0 15.87 14.53
14-07-24 15.92 15.92 15.92 0 15.92 14.57
14-07-23 15.90 15.90 15.90 0 15.90 14.55
Date Open High Low Vol Cls adjCls
14-07-22 15.87 15.87 15.87 0 15.87 14.53
14-07-21 15.81 15.81 15.81 0 15.81 14.47
14-07-18 15.82 15.82 15.82 0 15.82 14.48
14-07-17 15.73 15.73 15.73 0 15.73 14.40
14-07-16 15.87 15.87 15.87 0 15.87 14.53
14-07-15 15.80 15.80 15.80 0 15.80 14.46
14-07-14 15.80 15.80 15.80 0 15.80 14.46
14-07-11 15.75 15.75 15.75 0 15.75 14.42
14-07-10 15.75 15.75 15.75 0 15.75 14.42
Date Open High Low Vol Cls adjCls
14-07-09 15.81 15.81 15.81 0 15.81 14.47
14-07-08 15.74 15.74 15.74 0 15.74 14.41
14-07-07 15.80 15.80 15.80 0 15.80 14.46
14-07-03 15.86 15.86 15.86 0 15.86 14.52
14-07-02 15.80 15.80 15.80 0 15.80 14.46
14-07-01 15.79 15.79 15.79 0 15.79 14.45
14-06-30 15.71 15.71 15.71 0 15.71 14.38
14-06-27 15.70 15.70 15.70 0 15.70 14.37
14-06-26 15.68 15.68 15.68 0 15.68 14.35
Date Open High Low Vol Cls adjCls
14-06-25 15.73 15.73 15.73 0 15.73 14.38
14-06-24 15.67 15.67 15.67 0 15.67 14.32
14-06-23 15.75 15.75 15.75 0 15.75 14.39
14-06-20 15.75 15.75 15.75 0 15.75 14.39
14-06-19 15.74 15.74 15.74 0 15.74 14.39
14-06-18 15.72 15.72 15.72 0 15.72 14.37
14-06-17 15.62 15.62 15.62 0 15.62 14.28
14-06-16 15.61 15.61 15.61 0 15.61 14.27
14-06-13 15.62 15.62 15.62 0 15.62 14.28
Date Open High Low Vol Cls adjCls
14-06-12 15.57 15.57 15.57 0 15.57 14.23
14-06-11 15.63 15.63 15.63 0 15.63 14.28
14-06-10 15.66 15.66 15.66 0 15.66 14.31
14-06-09 15.64 15.64 15.64 0 15.64 14.29
14-06-06 15.63 15.63 15.63 0 15.63 14.28
14-06-05 15.60 15.60 15.60 0 15.60 14.26
14-06-04 15.53 15.53 15.53 0 15.53 14.19
14-06-03 15.52 15.52 15.52 0 15.52 14.18
14-06-02 15.51 15.51 15.51 0 15.51 14.17
Date Open High Low Vol Cls adjCls
14-05-30 15.49 15.49 15.49 0 15.49 14.16
14-05-29 15.50 15.50 15.50 0 15.50 14.17
14-05-28 15.46 15.46 15.46 0 15.46 14.13
14-05-27 15.50 15.50 15.50 0 15.50 14.12
14-05-23 15.44 15.44 15.44 0 15.44 14.07
14-05-22 15.40 15.40 15.40 0 15.40 14.03
14-05-21 15.38 15.38 15.38 0 15.38 14.02
14-05-20 15.30 15.30 15.30 0 15.30 13.94
14-05-19 15.36 15.36 15.36 0 15.36 14.00
Date Open High Low Vol Cls adjCls
14-05-16 15.30 15.30 15.30 0 15.30 13.94
14-05-15 15.26 15.26 15.26 0 15.26 13.91
14-05-14 15.33 15.33 15.33 0 15.33 13.97
14-05-13 15.37 15.37 15.37 0 15.37 14.01
14-05-12 15.36 15.36 15.36 0 15.36 14.00
14-05-09 15.28 15.28 15.28 0 15.28 13.92
14-05-08 15.26 15.26 15.26 0 15.26 13.91
14-05-07 15.25 15.25 15.25 0 15.25 13.90
14-05-06 15.20 15.20 15.20 0 15.20 13.85
Date Open High Low Vol Cls adjCls
14-05-05 15.27 15.27 15.27 0 15.27 13.92
14-05-02 15.27 15.27 15.27 0 15.27 13.92
14-05-01 15.29 15.29 15.29 0 15.29 13.93
14-04-30 15.27 15.27 15.27 0 15.27 13.92
14-04-29 15.25 15.25 15.25 0 15.25 13.90
14-04-28 15.19 15.19 15.19 0 15.19 13.84
14-04-25 15.21 15.21 15.21 0 15.21 13.83
14-04-24 15.28 15.28 15.28 0 15.28 13.90
14-04-23 15.27 15.27 15.27 0 15.27 13.89
Date Open High Low Vol Cls adjCls
14-04-22 15.28 15.28 15.28 0 15.28 13.90
14-04-21 15.26 15.26 15.26 0 15.26 13.88
14-04-17 15.22 15.22 15.22 0 15.22 13.84
14-04-16 15.21 15.21 15.21 0 15.21 13.83
14-04-15 15.14 15.14 15.14 0 15.14 13.77
14-04-14 15.12 15.12 15.12 0 15.12 13.75
14-04-11 15.05 15.05 15.05 0 15.05 13.69
14-04-10 15.15 15.15 15.15 0 15.15 13.78
14-04-09 15.34 15.34 15.34 0 15.34 13.95
Date Open High Low Vol Cls adjCls
14-04-08 15.22 15.22 15.22 0 15.22 13.84
14-04-07 15.18 15.18 15.18 0 15.18 13.81
14-04-04 15.29 15.29 15.29 0 15.29 13.91
14-04-03 15.40 15.40 15.40 0 15.40 14.01
14-04-02 15.34 15.34 15.34 0 15.34 13.95
14-04-01 15.31 15.31 15.31 0 15.31 13.93
14-03-31 15.24 15.24 15.24 0 15.24 13.86
14-03-28 15.18 15.18 15.18 0 15.18 13.81
14-03-27 15.13 15.13 15.13 0 15.13 13.76
Date Open High Low Vol Cls adjCls
14-03-26 15.14 15.14 15.14 0 15.14 13.77
14-03-25 15.23 15.23 15.23 0 15.23 13.82
14-03-24 15.15 15.15 15.15 0 15.15 13.75
14-03-21 15.19 15.19 15.19 0 15.19 13.79
14-03-20 15.19 15.19 15.19 0 15.19 13.79
14-03-19 15.12 15.12 15.12 0 15.12 13.73
14-03-18 15.17 15.17 15.17 0 15.17 13.77
14-03-17 15.10 15.10 15.10 0 15.10 13.71
14-03-14 15.02 15.02 15.02 0 15.02 13.63
Date Open High Low Vol Cls adjCls
14-03-13 15.06 15.06 15.06 0 15.06 13.67
14-03-12 15.18 15.18 15.18 0 15.18 13.78
14-03-11 15.19 15.19 15.19 0 15.19 13.79
14-03-10 15.25 15.25 15.25 0 15.25 13.84
14-03-07 15.27 15.27 15.27 0 15.27 13.86
14-03-06 15.29 15.29 15.29 0 15.29 13.88
14-03-05 15.25 15.25 15.25 0 15.25 13.84
14-03-04 15.25 15.25 15.25 0 15.25 13.84
14-03-03 15.11 15.11 15.11 0 15.11 13.72
Date Open High Low Vol Cls adjCls
14-02-28 15.20 15.20 15.20 0 15.20 13.80
14-02-27 15.17 15.17 15.17 0 15.17 13.77
14-02-26 15.12 15.12 15.12 0 15.12 13.73
14-02-25 15.14 15.14 15.14 0 15.14 13.71
14-02-24 15.16 15.16 15.16 0 15.16 13.73
14-02-21 15.10 15.10 15.10 0 15.10 13.68
14-02-20 15.11 15.11 15.11 0 15.11 13.68
14-02-19 15.09 15.09 15.09 0 15.09 13.67
14-02-18 15.18 15.18 15.18 0 15.18 13.75
Date Open High Low Vol Cls adjCls
14-02-14 15.16 15.16 15.16 0 15.16 13.73
14-02-13 15.10 15.10 15.10 0 15.10 13.68
14-02-12 15.04 15.04 15.04 0 15.04 13.62
14-02-11 15.05 15.05 15.05 0 15.05 13.63
14-02-10 14.95 14.95 14.95 0 14.95 13.54
14-02-07 14.94 14.94 14.94 0 14.94 13.53
14-02-06 14.79 14.79 14.79 0 14.79 13.39
14-02-05 14.68 14.68 14.68 0 14.68 13.29
14-02-04 14.70 14.70 14.70 0 14.70 13.31
Date Open High Low Vol Cls adjCls
14-02-03 14.63 14.63 14.63 0 14.63 13.25
14-01-31 14.80 14.80 14.80 0 14.80 13.40
14-01-30 14.85 14.85 14.85 0 14.85 13.45
14-01-29 14.78 14.78 14.78 0 14.78 13.39
14-01-28 14.89 14.89 14.89 0 14.89 13.47
14-01-27 14.84 14.84 14.84 0 14.84 13.43
14-01-24 14.89 14.89 14.89 0 14.89 13.47
14-01-23 15.11 15.11 15.11 0 15.11 13.67
14-01-22 15.17 15.17 15.17 0 15.17 13.73
Date Open High Low Vol Cls adjCls
14-01-21 15.17 15.17 15.17 0 15.17 13.73
14-01-17 15.14 15.14 15.14 0 15.14 13.70
14-01-16 15.22 15.22 15.22 0 15.22 13.77
14-01-15 15.27 15.27 15.27 0 15.27 13.82
14-01-14 15.21 15.21 15.21 0 15.21 13.76
14-01-13 15.11 15.11 15.11 0 15.11 13.67
14-01-10 15.21 15.21 15.21 0 15.21 13.76
14-01-09 15.18 15.18 15.18 0 15.18 13.73
14-01-08 15.19 15.19 15.19 0 15.19 13.74
Date Open High Low Vol Cls adjCls
14-01-07 15.20 15.20 15.20 0 15.20 13.75
14-01-06 15.15 15.15 15.15 0 15.15 13.71
14-01-03 15.17 15.17 15.17 0 15.17 13.73
14-01-02 15.17 15.17 15.17 0 15.17 13.73
13-12-31 15.24 15.24 15.24 0 15.24 13.79
13-12-30 15.20 15.20 15.20 0 15.20 13.75
13-12-27 15.19 15.19 15.19 0 15.19 13.74
13-12-26 15.18 15.18 15.18 0 15.18 13.73
13-12-24 15.41 15.41 15.41 0 15.41 13.69
Date Open High Low Vol Cls adjCls
13-12-23 15.40 15.40 15.40 0 15.40 13.69
13-12-20 15.32 15.32 15.32 0 15.32 13.61
13-12-19 15.26 15.26 15.26 0 15.26 13.56
13-12-18 15.28 15.28 15.28 0 15.28 13.58
13-12-17 15.12 15.12 15.12 0 15.12 13.44
13-12-16 15.15 15.15 15.15 0 15.15 13.46
13-12-13 15.09 15.09 15.09 0 15.09 13.41
13-12-12 15.11 15.11 15.11 0 15.11 13.43
13-12-11 15.16 15.16 15.16 0 15.16 13.47
Date Open High Low Vol Cls adjCls
13-12-10 15.27 15.27 15.27 0 15.27 13.57
13-12-09 15.28 15.28 15.28 0 15.28 13.58
13-12-06 15.27 15.27 15.27 0 15.27 13.57
13-12-05 15.16 15.16 15.16 0 15.16 13.47
13-12-04 15.20 15.20 15.20 0 15.20 13.51
13-12-03 15.22 15.22 15.22 0 15.22 13.53
13-12-02 15.27 15.27 15.27 0 15.27 13.57
13-11-29 15.30 15.30 15.30 0 15.30 13.60
13-11-27 15.31 15.31 15.31 0 15.31 13.61
Date Open High Low Vol Cls adjCls
13-11-26 15.27 15.27 15.27 0 15.27 13.57
13-11-25 15.29 15.29 15.29 0 15.29 13.56
13-11-22 15.29 15.29 15.29 0 15.29 13.56
13-11-21 15.26 15.26 15.26 0 15.26 13.53
13-11-20 15.15 15.15 15.15 0 15.15 13.44
13-11-19 15.18 15.18 15.18 0 15.18 13.46
13-11-18 15.19 15.19 15.19 0 15.19 13.47
13-11-15 15.22 15.22 15.22 0 15.22 13.50
13-11-14 15.17 15.17 15.17 0 15.17 13.45
Date Open High Low Vol Cls adjCls
13-11-13 15.12 15.12 15.12 0 15.12 13.41
13-11-12 15.04 15.04 15.04 0 15.04 13.34
13-11-11 15.07 15.07 15.07 0 15.07 13.36
13-11-08 15.06 15.06 15.06 0 15.06 13.36
13-11-07 14.94 14.94 14.94 0 14.94 13.25
13-11-06 15.04 15.04 15.04 0 15.04 13.34
13-11-05 15.00 15.00 15.00 0 15.00 13.30
13-11-04 15.05 15.05 15.05 0 15.05 13.35
13-11-01 15.00 15.00 15.00 0 15.00 13.30
Date Open High Low Vol Cls adjCls
13-10-31 14.97 14.97 14.97 0 14.97 13.28
13-10-30 15.01 15.01 15.01 0 15.01 13.31
13-10-29 15.05 15.05 15.05 0 15.05 13.35
13-10-28 15.03 15.03 15.03 0 15.03 13.31
13-10-25 15.03 15.03 15.03 0 15.03 13.31
13-10-24 15.01 15.01 15.01 0 15.01 13.29
13-10-23 14.95 14.95 14.95 0 14.95 13.24
13-10-22 15.03 15.03 15.03 0 15.03 13.31
13-10-21 15.00 15.00 15.00 0 15.00 13.28
Date Open High Low Vol Cls adjCls
13-10-18 15.00 15.00 15.00 0 15.00 13.28
13-10-17 14.92 14.92 14.92 0 14.92 13.21
13-10-16 14.85 14.85 14.85 0 14.85 13.15
13-10-15 14.70 14.70 14.70 0 14.70 13.02
13-10-14 14.79 14.79 14.79 0 14.79 13.10
13-10-11 14.77 14.77 14.77 0 14.77 13.08
13-10-10 14.69 14.69 14.69 0 14.69 13.01
13-10-09 14.50 14.50 14.50 0 14.50 12.84
13-10-08 14.50 14.50 14.50 0 14.50 12.84
Date Open High Low Vol Cls adjCls
13-10-07 14.66 14.66 14.66 0 14.66 12.98
13-10-04 14.74 14.74 14.74 0 14.74 13.05
13-10-03 14.66 14.66 14.66 0 14.66 12.98
13-10-02 14.75 14.75 14.75 0 14.75 13.06
13-10-01 14.75 14.75 14.75 0 14.75 13.06
13-09-30 14.67 14.67 14.67 0 14.67 12.99
13-09-27 14.74 14.74 14.74 0 14.74 13.05
13-09-26 14.79 14.79 14.79 0 14.79 13.10
13-09-25 14.79 14.79 14.79 0 14.79 13.08
Date Open High Low Vol Cls adjCls
13-09-24 14.80 14.80 14.80 0 14.80 13.09
13-09-23 14.80 14.80 14.80 0 14.80 13.09
13-09-20 14.85 14.85 14.85 0 14.85 13.14
13-09-19 14.91 14.91 14.91 0 14.91 13.19
13-09-18 14.93 14.93 14.93 0 14.93 13.21
13-09-17 14.78 14.78 14.78 0 14.78 13.08
13-09-16 14.75 14.75 14.75 0 14.75 13.05
13-09-13 14.70 14.70 14.70 0 14.70 13.00
13-09-12 14.70 14.70 14.70 0 14.70 13.00
Date Open High Low Vol Cls adjCls
13-09-11 14.73 14.73 14.73 0 14.73 13.03
13-09-10 14.73 14.73 14.73 0 14.73 13.03
13-09-09 14.64 14.64 14.64 0 14.64 12.95
13-09-06 14.53 14.53 14.53 0 14.53 12.85
13-09-05 14.51 14.51 14.51 0 14.51 12.84
13-09-04 14.52 14.52 14.52 0 14.52 12.85
13-09-03 14.40 14.40 14.40 0 14.40 12.74
13-08-30 14.33 14.33 14.33 0 14.33 12.68
13-08-29 14.38 14.38 14.38 0 14.38 12.72
Date Open High Low Vol Cls adjCls
13-08-28 14.34 14.34 14.34 0 14.34 12.69
13-08-27 14.37 14.37 14.37 0 14.37 12.69
13-08-26 14.54 14.54 14.54 0 14.54 12.84
13-08-23 14.58 14.58 14.58 0 14.58 12.88
13-08-22 14.54 14.54 14.54 0 14.54 12.84
13-08-21 14.46 14.46 14.46 0 14.46 12.77
13-08-20 14.53 14.53 14.53 0 14.53 12.83
13-08-19 14.49 14.49 14.49 0 14.49 12.80
13-08-16 14.54 14.54 14.54 0 14.54 12.84
Date Open High Low Vol Cls adjCls
13-08-15 14.56 14.56 14.56 0 14.56 12.86
13-08-14 14.69 14.69 14.69 0 14.69 12.97
13-08-13 14.74 14.74 14.74 0 14.74 13.02
13-08-12 14.71 14.71 14.71 0 14.71 12.99
13-08-09 14.73 14.73 14.73 0 14.73 13.01
13-08-08 14.74 14.74 14.74 0 14.74 13.02
13-08-07 14.70 14.70 14.70 0 14.70 12.98
13-08-06 14.74 14.74 14.74 0 14.74 13.02
13-08-05 14.79 14.79 14.79 0 14.79 13.06
Date Open High Low Vol Cls adjCls
13-08-02 14.79 14.79 14.79 0 14.79 13.06
13-08-01 14.77 14.77 14.77 0 14.77 13.05
13-07-31 14.63 14.63 14.63 0 14.63 12.92
13-07-30 14.59 14.59 14.59 0 14.59 12.89
13-07-29 14.58 14.58 14.58 0 14.58 12.88
13-07-26 14.61 14.61 14.61 0 14.61 12.90
13-07-25 14.65 14.65 14.65 0 14.65 12.92
13-07-24 14.63 14.63 14.63 0 14.63 12.90
13-07-23 14.63 14.63 14.63 0 14.63 12.90
Date Open High Low Vol Cls adjCls
13-07-22 14.65 14.65 14.65 0 14.65 12.92
13-07-19 14.63 14.63 14.63 0 14.63 12.90
13-07-18 14.57 14.57 14.57 0 14.57 12.84
13-07-17 14.51 14.51 14.51 0 14.51 12.79
13-07-16 14.50 14.50 14.50 0 14.50 12.78
13-07-15 14.53 14.53 14.53 0 14.53 12.81
13-07-12 14.50 14.50 14.50 0 14.50 12.78
13-07-11 14.49 14.49 14.49 0 14.49 12.77
13-07-10 14.34 14.34 14.34 0 14.34 12.64
Date Open High Low Vol Cls adjCls
13-07-09 14.32 14.32 14.32 0 14.32 12.62
13-07-08 14.23 14.23 14.23 0 14.23 12.55
13-07-05 14.16 14.16 14.16 0 14.16 12.48
13-07-03 14.08 14.08 14.08 0 14.08 12.41
13-07-02 14.07 14.07 14.07 0 14.07 12.40
13-07-01 14.08 14.08 14.08 0 14.08 12.41
13-06-28 13.99 13.99 13.99 0 13.99 12.33
13-06-27 14.02 14.02 14.02 0 14.02 12.36
13-06-26 13.97 13.97 13.97 0 13.97 12.32
Date Open High Low Vol Cls adjCls
13-06-25 13.89 13.89 13.89 0 13.89 12.23
13-06-24 13.80 13.80 13.80 0 13.80 12.15
13-06-21 13.96 13.96 13.96 0 13.96 12.29
13-06-20 13.97 13.97 13.97 0 13.97 12.30
13-06-19 14.19 14.19 14.19 0 14.19 12.49
13-06-18 14.33 14.33 14.33 0 14.33 12.62
13-06-17 14.26 14.26 14.26 0 14.26 12.56
13-06-14 14.19 14.19 14.19 0 14.19 12.49
13-06-13 14.24 14.24 14.24 0 14.24 12.54
Date Open High Low Vol Cls adjCls
13-06-12 14.08 14.08 14.08 0 14.08 12.40
13-06-11 14.16 14.16 14.16 0 14.16 12.47
13-06-10 14.27 14.27 14.27 0 14.27 12.56
13-06-07 14.26 14.26 14.26 0 14.26 12.56
13-06-06 14.15 14.15 14.15 0 14.15 12.46
13-06-05 14.07 14.07 14.07 0 14.07 12.39
13-06-04 14.21 14.21 14.21 0 14.21 12.51
13-06-03 14.24 14.24 14.24 0 14.24 12.54
13-05-31 14.18 14.18 14.18 0 14.18 12.48
Date Open High Low Vol Cls adjCls
13-05-30 14.35 14.35 14.35 0 14.35 12.63
13-05-29 14.27 14.27 14.27 0 14.27 12.56
13-05-28 14.36 14.36 14.36 0 14.36 12.62
13-05-24 14.30 14.30 14.30 0 14.30 12.57
13-05-23 14.30 14.30 14.30 0 14.30 12.57
13-05-22 14.32 14.32 14.32 0 14.32 12.58
13-05-21 14.42 14.42 14.42 0 14.42 12.67
13-05-20 14.40 14.40 14.40 0 14.40 12.65
13-05-17 14.39 14.39 14.39 0 14.39 12.65
Date Open High Low Vol Cls adjCls
13-05-16 14.29 14.29 14.29 0 14.29 12.56
13-05-15 14.31 14.31 14.31 0 14.31 12.57
13-05-14 14.25 14.25 14.25 0 14.25 12.52
13-05-13 14.16 14.16 14.16 0 14.16 12.44
13-05-10 14.17 14.17 14.17 0 14.17 12.45
13-05-09 14.13 14.13 14.13 0 14.13 12.42
13-05-08 14.17 14.17 14.17 0 14.17 12.45
13-05-07 14.09 14.09 14.09 0 14.09 12.38
13-05-06 14.04 14.04 14.04 0 14.04 12.34
Date Open High Low Vol Cls adjCls
13-05-03 14.02 14.02 14.02 0 14.02 12.32
13-05-02 13.92 13.92 13.92 0 13.92 12.23
13-05-01 13.80 13.80 13.80 0 13.80 12.13
13-04-30 13.88 13.88 13.88 0 13.88 12.20
13-04-29 13.87 13.87 13.87 0 13.87 12.19
13-04-26 13.79 13.79 13.79 0 13.79 12.12
13-04-25 13.82 13.82 13.82 0 13.82 12.13
13-04-24 13.77 13.77 13.77 0 13.77 12.09
13-04-23 13.72 13.72 13.72 0 13.72 12.05
Date Open High Low Vol Cls adjCls
13-04-22 13.60 13.60 13.60 0 13.60 11.94
13-04-19 13.56 13.56 13.56 0 13.56 11.91
13-04-18 13.49 13.49 13.49 0 13.49 11.84
13-04-17 13.57 13.57 13.57 0 13.57 11.92
13-04-16 13.74 13.74 13.74 0 13.74 12.06
13-04-15 13.60 13.60 13.60 0 13.60 11.94
13-04-12 13.80 13.80 13.80 0 13.80 12.12
13-04-11 13.83 13.83 13.83 0 13.83 12.14
13-04-10 13.77 13.77 13.77 0 13.77 12.09
Date Open High Low Vol Cls adjCls
13-04-09 13.63 13.63 13.63 0 13.63 11.97
13-04-08 13.62 13.62 13.62 0 13.62 11.96
13-04-05 13.58 13.58 13.58 0 13.58 11.92
13-04-04 13.60 13.60 13.60 0 13.60 11.94
13-04-03 13.55 13.55 13.55 0 13.55 11.90
13-04-02 13.63 13.63 13.63 0 13.63 11.97
13-04-01 13.60 13.60 13.60 0 13.60 11.94
13-03-28 13.67 13.67 13.67 0 13.67 12.00
13-03-27 13.65 13.65 13.65 0 13.65 11.99
Date Open High Low Vol Cls adjCls
13-03-26 13.67 13.67 13.67 0 13.67 12.00
13-03-25 13.61 13.61 13.61 0 13.61 11.94
13-03-22 13.65 13.65 13.65 0 13.65 11.97
13-03-21 13.60 13.60 13.60 0 13.60 11.93
13-03-20 13.70 13.70 13.70 0 13.70 12.02
13-03-19 13.64 13.64 13.64 0 13.64 11.97
13-03-18 13.68 13.68 13.68 0 13.68 12.00
13-03-15 13.76 13.76 13.76 0 13.76 12.07
13-03-14 13.77 13.77 13.77 0 13.77 12.08
Date Open High Low Vol Cls adjCls
13-03-13 13.71 13.71 13.71 0 13.71 12.03
13-03-12 13.70 13.70 13.70 0 13.70 12.02
13-03-11 13.72 13.72 13.72 0 13.72 12.04
13-03-08 13.68 13.68 13.68 0 13.68 12.00
13-03-07 13.62 13.62 13.62 0 13.62 11.95
13-03-06 13.59 13.59 13.59 0 13.59 11.92
13-03-05 13.58 13.58 13.58 0 13.58 11.91
13-03-04 13.47 13.47 13.47 0 13.47 11.82
13-03-01 13.44 13.44 13.44 0 13.44 11.79
Date Open High Low Vol Cls adjCls
13-02-28 13.42 13.42 13.42 0 13.42 11.77
13-02-27 13.42 13.42 13.42 0 13.42 11.77
13-02-26 13.30 13.30 13.30 0 13.30 11.67
13-02-25 13.28 13.28 13.28 0 13.28 11.63
13-02-22 13.46 13.46 13.46 0 13.46 11.79
13-02-21 13.38 13.38 13.38 0 13.38 11.72
13-02-20 13.47 13.47 13.47 0 13.47 11.80
13-02-19 13.61 13.61 13.61 0 13.61 11.92
13-02-15 13.54 13.54 13.54 0 13.54 11.86
Date Open High Low Vol Cls adjCls
13-02-14 13.57 13.57 13.57 0 13.57 11.89
13-02-13 13.53 13.53 13.53 0 13.53 11.85
13-02-12 13.52 13.52 13.52 0 13.52 11.84
13-02-11 13.50 13.50 13.50 0 13.50 11.83
13-02-08 13.51 13.51 13.51 0 13.51 11.83
13-02-07 13.45 13.45 13.45 0 13.45 11.78
13-02-06 13.46 13.46 13.46 0 13.46 11.79
13-02-05 13.45 13.45 13.45 0 13.45 11.78
13-02-04 13.34 13.34 13.34 0 13.34 11.69
Date Open High Low Vol Cls adjCls
13-02-01 13.45 13.45 13.45 0 13.45 11.78
13-01-31 13.35 13.35 13.35 0 13.35 11.69
13-01-30 13.35 13.35 13.35 0 13.35 11.69
13-01-29 13.38 13.38 13.38 0 13.38 11.72
13-01-28 13.37 13.37 13.37 0 13.37 11.69
13-01-25 13.40 13.40 13.40 0 13.40 11.72
13-01-24 13.33 13.33 13.33 0 13.33 11.66
13-01-23 13.35 13.35 13.35 0 13.35 11.68
13-01-22 13.33 13.33 13.33 0 13.33 11.66
Date Open High Low Vol Cls adjCls
13-01-18 13.29 13.29 13.29 0 13.29 11.62
13-01-17 13.26 13.26 13.26 0 13.26 11.60
13-01-16 13.20 13.20 13.20 0 13.20 11.54
13-01-15 13.22 13.22 13.22 0 13.22 11.56
13-01-14 13.21 13.21 13.21 0 13.21 11.55
13-01-11 13.24 13.24 13.24 0 13.24 11.58
13-01-10 13.24 13.24 13.24 0 13.24 11.58
13-01-09 13.18 13.18 13.18 0 13.18 11.53
13-01-08 13.12 13.12 13.12 0 13.12 11.47
Date Open High Low Vol Cls adjCls
13-01-07 13.15 13.15 13.15 0 13.15 11.50
13-01-04 13.18 13.18 13.18 0 13.18 11.53
13-01-03 13.12 13.12 13.12 0 13.12 11.47
13-01-02 13.13 13.13 13.13 0 13.13 11.48
12-12-31 12.89 12.89 12.89 0 12.89 11.27
12-12-28 12.74 12.74 12.74 0 12.74 11.14
12-12-27 12.87 12.87 12.87 0 12.87 11.26
12-12-26 12.87 12.87 12.87 0 12.87 11.23
12-12-24 12.90 12.90 12.90 0 12.90 11.26
Date Open High Low Vol Cls adjCls
12-12-21 12.93 12.93 12.93 0 12.93 11.29
12-12-20 13.01 13.01 13.01 0 13.01 11.36
12-12-19 12.94 12.94 12.94 0 12.94 11.29
12-12-18 12.98 12.98 12.98 0 12.98 11.33
12-12-17 12.85 12.85 12.85 0 12.85 11.22
12-12-14 12.76 12.76 12.76 0 12.76 11.14
12-12-13 12.79 12.79 12.79 0 12.79 11.16
12-12-12 12.86 12.86 12.86 0 12.86 11.23
12-12-11 12.86 12.86 12.86 0 12.86 11.23
Date Open High Low Vol Cls adjCls
12-12-10 12.81 12.81 12.81 0 12.81 11.18
12-12-07 12.80 12.80 12.80 0 12.80 11.17
12-12-06 12.77 12.77 12.77 0 12.77 11.15
12-12-05 12.74 12.74 12.74 0 12.74 11.12
12-12-04 12.72 12.72 12.72 0 12.72 11.10
12-12-03 12.73 12.73 12.73 0 12.73 11.11
12-11-30 12.77 12.77 12.77 0 12.77 11.15
12-11-29 12.77 12.77 12.77 0 12.77 11.15
12-11-28 12.71 12.71 12.71 0 12.71 11.09
Date Open High Low Vol Cls adjCls
12-11-27 12.65 12.65 12.65 0 12.65 11.02
12-11-26 12.68 12.68 12.68 0 12.68 11.05
12-11-23 12.70 12.70 12.70 0 12.70 11.07
12-11-21 12.58 12.58 12.58 0 12.58 10.96
12-11-20 12.57 12.57 12.57 0 12.57 10.95
12-11-19 12.57 12.57 12.57 0 12.57 10.95
12-11-16 12.39 12.39 12.39 0 12.39 10.80
12-11-15 12.35 12.35 12.35 0 12.35 10.76
12-11-14 12.33 12.33 12.33 0 12.33 10.74
Date Open High Low Vol Cls adjCls
12-11-13 12.46 12.46 12.46 0 12.46 10.86
12-11-12 12.51 12.51 12.51 0 12.51 10.90
12-11-09 12.52 12.52 12.52 0 12.52 10.91
12-11-08 12.50 12.50 12.50 0 12.50 10.89
12-11-07 12.61 12.61 12.61 0 12.61 10.99
12-11-06 12.80 12.80 12.80 0 12.80 11.15
12-11-05 12.76 12.76 12.76 0 12.76 11.12
12-11-02 12.72 12.72 12.72 0 12.72 11.08
12-11-01 12.78 12.78 12.78 0 12.78 11.14
Date Open High Low Vol Cls adjCls
12-10-31 12.69 12.69 12.69 0 12.69 11.06
12-10-26 12.69 12.69 12.69 0 12.69 11.05
12-10-25 12.72 12.72 12.72 0 12.72 11.08
12-10-24 12.69 12.69 12.69 0 12.69 11.05
12-10-23 12.72 12.72 12.72 0 12.72 11.08
12-10-22 12.86 12.86 12.86 0 12.86 11.20
12-10-19 12.85 12.85 12.85 0 12.85 11.19
12-10-18 12.99 12.99 12.99 0 12.99 11.31
12-10-17 13.01 13.01 13.01 0 13.01 11.33
Date Open High Low Vol Cls adjCls
12-10-16 12.96 12.96 12.96 0 12.96 11.29
12-10-15 12.87 12.87 12.87 0 12.87 11.21
12-10-12 12.80 12.80 12.80 0 12.80 11.15
12-10-11 12.81 12.81 12.81 0 12.81 11.16
12-10-10 12.79 12.79 12.79 0 12.79 11.14
12-10-09 12.84 12.84 12.84 0 12.84 11.18
12-10-08 12.95 12.95 12.95 0 12.95 11.28
12-10-05 12.98 12.98 12.98 0 12.98 11.30
12-10-04 12.98 12.98 12.98 0 12.98 11.30
Date Open High Low Vol Cls adjCls
12-10-03 12.91 12.91 12.91 0 12.91 11.24
12-10-02 12.89 12.89 12.89 0 12.89 11.22
12-10-01 12.88 12.88 12.88 0 12.88 11.22
12-09-28 12.85 12.85 12.85 0 12.85 11.19
12-09-27 12.90 12.90 12.90 0 12.90 11.23
12-09-26 12.83 12.83 12.83 0 12.83 11.17
12-09-25 12.88 12.88 12.88 0 12.88 11.20
12-09-24 12.97 12.97 12.97 0 12.97 11.28
12-09-21 12.99 12.99 12.99 0 12.99 11.30
Date Open High Low Vol Cls adjCls
12-09-20 12.99 12.99 12.99 0 12.99 11.30
12-09-19 12.99 12.99 12.99 0 12.99 11.30
12-09-18 12.96 12.96 12.96 0 12.96 11.27
12-09-17 12.98 12.98 12.98 0 12.98 11.29
12-09-14 13.02 13.02 13.02 0 13.02 11.33
12-09-13 12.99 12.99 12.99 0 12.99 11.30
12-09-12 12.84 12.84 12.84 0 12.84 11.17
12-09-11 12.83 12.83 12.83 0 12.83 11.16
12-09-10 12.80 12.80 12.80 0 12.80 11.13
Date Open High Low Vol Cls adjCls
12-09-07 12.87 12.87 12.87 0 12.87 11.20
12-09-06 12.82 12.82 12.82 0 12.82 11.15
12-09-05 12.65 12.65 12.65 0 12.65 11.00
12-09-04 12.65 12.65 12.65 0 12.65 11.00
12-08-31 12.67 12.67 12.67 0 12.67 11.02
12-08-30 12.61 12.61 12.61 0 12.61 10.97
12-08-29 12.67 12.67 12.67 0 12.67 11.02
12-08-28 12.67 12.67 12.67 0 12.67 11.02
12-08-27 12.66 12.66 12.66 0 12.66 11.01
Date Open High Low Vol Cls adjCls
12-08-24 12.66 12.66 12.66 0 12.66 11.00
12-08-23 12.62 12.62 12.62 0 12.62 10.96
12-08-22 12.67 12.67 12.67 0 12.67 11.01
12-08-21 12.64 12.64 12.64 0 12.64 10.98
12-08-20 12.66 12.66 12.66 0 12.66 11.00
12-08-17 12.67 12.67 12.67 0 12.67 11.01
12-08-16 12.65 12.65 12.65 0 12.65 10.99
12-08-15 12.59 12.59 12.59 0 12.59 10.94
12-08-14 12.59 12.59 12.59 0 12.59 10.94
Date Open High Low Vol Cls adjCls
12-08-13 12.61 12.61 12.61 0 12.61 10.95
12-08-10 12.61 12.61 12.61 0 12.61 10.95
12-08-09 12.60 12.60 12.60 0 12.60 10.94
12-08-08 12.59 12.59 12.59 0 12.59 10.94
12-08-07 12.57 12.57 12.57 0 12.57 10.92
12-08-06 12.51 12.51 12.51 0 12.51 10.87
12-08-03 12.48 12.48 12.48 0 12.48 10.84
12-08-02 12.31 12.31 12.31 0 12.31 10.69
12-08-01 12.37 12.37 12.37 0 12.37 10.74
Date Open High Low Vol Cls adjCls
12-07-31 12.39 12.39 12.39 0 12.39 10.76
12-07-30 12.45 12.45 12.45 0 12.45 10.81
12-07-27 12.46 12.46 12.46 0 12.46 10.82
12-07-26 12.33 12.33 12.33 0 12.33 10.71
12-07-25 12.17 12.17 12.17 0 12.17 10.57
12-07-24 12.19 12.19 12.19 0 12.19 10.58
12-07-23 12.24 12.24 12.24 0 12.24 10.62
12-07-20 12.32 12.32 12.32 0 12.32 10.69
12-07-19 12.39 12.39 12.39 0 12.39 10.75
Date Open High Low Vol Cls adjCls
12-07-18 12.35 12.35 12.35 0 12.35 10.72
12-07-17 12.28 12.28 12.28 0 12.28 10.66
12-07-16 12.22 12.22 12.22 0 12.22 10.60
12-07-13 12.22 12.22 12.22 0 12.22 10.60
12-07-12 12.08 12.08 12.08 0 12.08 10.48
12-07-11 12.11 12.11 12.11 0 12.11 10.51
12-07-10 12.11 12.11 12.11 0 12.11 10.51
12-07-09 12.15 12.15 12.15 0 12.15 10.54
12-07-06 12.16 12.16 12.16 0 12.16 10.55
Date Open High Low Vol Cls adjCls
12-07-05 12.23 12.23 12.23 0 12.23 10.61
12-07-03 12.27 12.27 12.27 0 12.27 10.65
12-07-02 12.24 12.24 12.24 0 12.24 10.62
12-06-29 12.22 12.22 12.22 0 12.22 10.60
12-06-28 12.00 12.00 12.00 0 12.00 10.41
12-06-27 12.01 12.01 12.01 0 12.01 10.42
12-06-26 11.95 11.95 11.95 0 11.95 10.36
12-06-25 11.91 11.91 11.91 0 11.91 10.32
12-06-22 12.01 12.01 12.01 0 12.01 10.41
Date Open High Low Vol Cls adjCls
12-06-21 11.96 11.96 11.96 0 11.96 10.37
12-06-20 12.12 12.12 12.12 0 12.12 10.51
12-06-19 12.14 12.14 12.14 0 12.14 10.52
12-06-18 12.07 12.07 12.07 0 12.07 10.46
12-06-15 12.06 12.06 12.06 0 12.06 10.45
12-06-14 11.99 11.99 11.99 0 11.99 10.39
12-06-13 11.92 11.92 11.92 0 11.92 10.33
12-06-12 11.96 11.96 11.96 0 11.96 10.37
12-06-11 11.88 11.88 11.88 0 11.88 10.30
Date Open High Low Vol Cls adjCls
12-06-08 11.97 11.97 11.97 0 11.97 10.38
12-06-07 11.91 11.91 11.91 0 11.91 10.32
12-06-06 11.92 11.92 11.92 0 11.92 10.33
12-06-05 11.76 11.76 11.76 0 11.76 10.19
12-06-04 11.73 11.73 11.73 0 11.73 10.17
12-06-01 11.73 11.73 11.73 0 11.73 10.17
12-05-31 11.89 11.89 11.89 0 11.89 10.31
12-05-30 11.91 11.91 11.91 0 11.91 10.32
12-05-29 12.01 12.01 12.01 0 12.01 10.41
Date Open High Low Vol Cls adjCls
12-05-25 11.93 11.93 11.93 0 11.93 10.34
12-05-24 11.94 11.94 11.94 0 11.94 10.35
12-05-23 12.00 12.00 12.00 0 12.00 10.38
12-05-22 11.99 11.99 11.99 0 11.99 10.37
12-05-21 12.00 12.00 12.00 0 12.00 10.38
12-05-18 11.88 11.88 11.88 0 11.88 10.27
12-05-17 11.95 11.95 11.95 0 11.95 10.33
12-05-16 12.07 12.07 12.07 0 12.07 10.44
12-05-15 12.13 12.13 12.13 0 12.13 10.49
Date Open High Low Vol Cls adjCls
12-05-14 12.17 12.17 12.17 0 12.17 10.52
12-05-11 12.26 12.26 12.26 0 12.26 10.60
12-05-10 12.30 12.30 12.30 0 12.30 10.64
12-05-09 12.30 12.30 12.30 0 12.30 10.64
12-05-08 12.36 12.36 12.36 0 12.36 10.69
12-05-07 12.37 12.37 12.37 0 12.37 10.70
12-05-04 12.33 12.33 12.33 0 12.33 10.66
12-05-03 12.49 12.49 12.49 0 12.49 10.80
12-05-02 12.55 12.55 12.55 0 12.55 10.85
Date Open High Low Vol Cls adjCls
12-05-01 12.58 12.58 12.58 0 12.58 10.88
12-04-30 12.54 12.54 12.54 0 12.54 10.84
12-04-27 12.57 12.57 12.57 0 12.57 10.87
12-04-26 12.57 12.57 12.57 0 12.57 10.87
12-04-25 12.52 12.52 12.52 0 12.52 10.83
12-04-24 12.43 12.43 12.43 0 12.43 10.74
12-04-23 12.40 12.40 12.40 0 12.40 10.71
12-04-20 12.46 12.46 12.46 0 12.46 10.76
12-04-19 12.46 12.46 12.46 0 12.46 10.76
Date Open High Low Vol Cls adjCls
12-04-18 12.48 12.48 12.48 0 12.48 10.78
12-04-17 12.52 12.52 12.52 0 12.52 10.82
12-04-16 12.40 12.40 12.40 0 12.40 10.71
12-04-13 12.41 12.41 12.41 0 12.41 10.72
12-04-12 12.52 12.52 12.52 0 12.52 10.82
12-04-11 12.40 12.40 12.40 0 12.40 10.71
12-04-10 12.33 12.33 12.33 0 12.33 10.65
12-04-09 12.46 12.46 12.46 0 12.46 10.76
12-04-05 12.53 12.53 12.53 0 12.53 10.82
Date Open High Low Vol Cls adjCls
12-04-04 12.55 12.55 12.55 0 12.55 10.84
12-04-03 12.65 12.65 12.65 0 12.65 10.93
12-04-02 12.71 12.71 12.71 0 12.71 10.98
12-03-30 12.65 12.65 12.65 0 12.65 10.93
12-03-29 12.61 12.61 12.61 0 12.61 10.89
12-03-28 12.65 12.65 12.65 0 12.65 10.93
12-03-27 12.70 12.70 12.70 0 12.70 10.96
12-03-26 12.73 12.73 12.73 0 12.73 10.99
12-03-23 12.60 12.60 12.60 0 12.60 10.88
Date Open High Low Vol Cls adjCls
12-03-22 12.57 12.57 12.57 0 12.57 10.85
12-03-21 12.63 12.63 12.63 0 12.63 10.90
12-03-20 12.63 12.63 12.63 0 12.63 10.90
12-03-19 12.65 12.65 12.65 0 12.65 10.92
12-03-16 12.62 12.62 12.62 0 12.62 10.89
12-03-15 12.60 12.60 12.60 0 12.60 10.88
12-03-14 12.54 12.54 12.54 0 12.54 10.82
12-03-13 12.60 12.60 12.60 0 12.60 10.88
12-03-12 12.44 12.44 12.44 0 12.44 10.74
Date Open High Low Vol Cls adjCls
12-03-09 12.45 12.45 12.45 0 12.45 10.75
12-03-08 12.43 12.43 12.43 0 12.43 10.73
12-03-07 12.34 12.34 12.34 0 12.34 10.65
12-03-06 12.28 12.28 12.28 0 12.28 10.60
12-03-05 12.42 12.42 12.42 0 12.42 10.72
12-03-02 12.48 12.48 12.48 0 12.48 10.77
12-03-01 12.51 12.51 12.51 0 12.51 10.80
12-02-29 12.45 12.45 12.45 0 12.45 10.75
12-02-28 12.50 12.50 12.50 0 12.50 10.79
Date Open High Low Vol Cls adjCls
12-02-27 12.46 12.46 12.46 0 12.46 10.75
12-02-24 12.46 12.46 12.46 0 12.46 10.74
12-02-23 12.46 12.46 12.46 0 12.46 10.74
12-02-22 12.42 12.42 12.42 0 12.42 10.70
12-02-21 12.44 12.44 12.44 0 12.44 10.72
12-02-17 12.45 12.45 12.45 0 12.45 10.73
12-02-16 12.42 12.42 12.42 0 12.42 10.70
12-02-15 12.33 12.33 12.33 0 12.33 10.63
12-02-14 12.33 12.33 12.33 0 12.33 10.63
Date Open High Low Vol Cls adjCls
12-02-13 12.34 12.34 12.34 0 12.34 10.63
12-02-10 12.29 12.29 12.29 0 12.29 10.59
12-02-09 12.35 12.35 12.35 0 12.35 10.64
12-02-08 12.35 12.35 12.35 0 12.35 10.64
12-02-07 12.33 12.33 12.33 0 12.33 10.63
12-02-06 12.32 12.32 12.32 0 12.32 10.62
12-02-03 12.32 12.32 12.32 0 12.32 10.62
12-02-02 12.22 12.22 12.22 0 12.22 10.53
12-02-01 12.20 12.20 12.20 0 12.20 10.51
Date Open High Low Vol Cls adjCls
12-01-31 12.11 12.11 12.11 0 12.11 10.44
12-01-30 12.11 12.11 12.11 0 12.11 10.44
12-01-27 12.11 12.11 12.11 0 12.11 10.44
12-01-26 12.11 12.11 12.11 0 12.11 10.44
12-01-25 12.13 12.13 12.13 0 12.13 10.45
12-01-24 12.09 12.09 12.09 0 12.09 10.41
12-01-23 12.09 12.09 12.09 0 12.09 10.41
12-01-20 12.10 12.10 12.10 0 12.10 10.42
12-01-19 12.12 12.12 12.12 0 12.12 10.44
Date Open High Low Vol Cls adjCls
12-01-18 12.07 12.07 12.07 0 12.07 10.40
12-01-17 11.96 11.96 11.96 0 11.96 10.30
12-01-13 11.94 11.94 11.94 0 11.94 10.29
12-01-12 12.00 12.00 12.00 0 12.00 10.34
12-01-11 11.98 11.98 11.98 0 11.98 10.32
12-01-10 11.98 11.98 11.98 0 11.98 10.32
12-01-09 11.92 11.92 11.92 0 11.92 10.27
12-01-06 11.88 11.88 11.88 0 11.88 10.23
12-01-05 11.87 11.87 11.87 0 11.87 10.22
Date Open High Low Vol Cls adjCls
12-01-04 11.84 11.84 11.84 0 11.84 10.20
12-01-03 11.83 11.83 11.83 0 11.83 10.19
11-12-30 11.68 11.68 11.68 0 11.68 10.06
11-12-29 11.69 11.69 11.69 0 11.69 10.07
11-12-28 11.62 11.62 11.62 0 11.62 10.01
11-12-27 11.69 11.69 11.69 0 11.69 10.07
11-12-23 12.06 12.06 12.06 0 12.06 10.07
11-12-22 12.01 12.01 12.01 0 12.01 10.03
11-12-21 11.93 11.93 11.93 0 11.93 9.96
Date Open High Low Vol Cls adjCls
11-12-20 11.93 11.93 11.93 0 11.93 9.96
11-12-19 11.70 11.70 11.70 0 11.70 9.77
11-12-16 11.80 11.80 11.80 0 11.80 9.85
11-12-15 11.75 11.75 11.75 0 11.75 9.81
11-12-14 11.73 11.73 11.73 0 11.73 9.79
11-12-13 11.82 11.82 11.82 0 11.82 9.87
11-12-12 11.90 11.90 11.90 0 11.90 9.94
11-12-09 12.01 12.01 12.01 0 12.01 10.03
11-12-08 11.89 11.89 11.89 0 11.89 9.93
Date Open High Low Vol Cls adjCls
11-12-07 12.06 12.06 12.06 0 12.06 10.07
11-12-06 12.04 12.04 12.04 0 12.04 10.05
11-12-05 12.05 12.05 12.05 0 12.05 10.06
11-12-02 11.95 11.95 11.95 0 11.95 9.98
11-12-01 11.91 11.91 11.91 0 11.91 9.94
11-11-30 11.91 11.91 11.91 0 11.91 9.94
11-11-29 11.57 11.57 11.57 0 11.57 9.66
11-11-28 11.56 11.56 11.56 0 11.56 9.65
11-11-25 11.35 11.35 11.35 0 11.35 9.46
Date Open High Low Vol Cls adjCls
11-11-23 11.38 11.38 11.38 0 11.38 9.48
11-11-22 11.56 11.56 11.56 0 11.56 9.63
11-11-21 11.61 11.61 11.61 0 11.61 9.67
11-11-18 11.76 11.76 11.76 0 11.76 9.80
11-11-17 11.76 11.76 11.76 0 11.76 9.80
11-11-16 11.91 11.91 11.91 0 11.91 9.92
11-11-15 12.02 12.02 12.02 0 12.02 10.01
11-11-14 11.99 11.99 11.99 0 11.99 9.99
11-11-11 12.07 12.07 12.07 0 12.07 10.06
Date Open High Low Vol Cls adjCls
11-11-10 11.82 11.82 11.82 0 11.82 9.85
11-11-09 11.82 11.82 11.82 0 11.82 9.85
11-11-08 12.13 12.13 12.13 0 12.13 10.11
11-11-07 12.03 12.03 12.03 0 12.03 10.02
11-11-04 11.97 11.97 11.97 0 11.97 9.97
11-11-03 12.04 12.04 12.04 0 12.04 10.03
11-11-02 11.88 11.88 11.88 0 11.88 9.90
11-11-01 11.75 11.75 11.75 0 11.75 9.79
11-10-31 11.97 11.97 11.97 0 11.97 9.97
Date Open High Low Vol Cls adjCls
11-10-28 12.17 12.17 12.17 0 12.17 10.14
11-10-27 12.14 12.14 12.14 0 12.14 10.11
11-10-26 11.88 11.88 11.88 0 11.88 9.90
11-10-25 11.82 11.82 11.82 0 11.82 9.84
11-10-24 11.95 11.95 11.95 0 11.95 9.94
11-10-21 11.83 11.83 11.83 0 11.83 9.84
11-10-20 11.70 11.70 11.70 0 11.70 9.74
11-10-19 11.68 11.68 11.68 0 11.68 9.72
11-10-18 11.79 11.79 11.79 0 11.79 9.81
Date Open High Low Vol Cls adjCls
11-10-17 11.61 11.61 11.61 0 11.61 9.66
11-10-14 11.77 11.77 11.77 0 11.77 9.79
11-10-13 11.62 11.62 11.62 0 11.62 9.67
11-10-12 11.62 11.62 11.62 0 11.62 9.67
11-10-11 11.55 11.55 11.55 0 11.55 9.61
11-10-10 11.54 11.54 11.54 0 11.54 9.60
11-10-07 11.31 11.31 11.31 0 11.31 9.41
11-10-06 11.39 11.39 11.39 0 11.39 9.48
11-10-05 11.23 11.23 11.23 0 11.23 9.34
Date Open High Low Vol Cls adjCls
11-10-04 11.09 11.09 11.09 0 11.09 9.23
11-10-03 10.91 10.91 10.91 0 10.91 9.08
11-09-30 11.12 11.12 11.12 0 11.12 9.25
11-09-29 11.32 11.32 11.32 0 11.32 9.42
11-09-28 11.26 11.26 11.26 0 11.26 9.37
11-09-27 11.42 11.42 11.42 0 11.42 9.50
11-09-26 11.38 11.38 11.38 0 11.38 9.46
11-09-23 11.22 11.22 11.22 0 11.22 9.33
11-09-22 11.20 11.20 11.20 0 11.20 9.31
Date Open High Low Vol Cls adjCls
11-09-21 11.45 11.45 11.45 0 11.45 9.52
11-09-20 11.67 11.67 11.67 0 11.67 9.70
11-09-19 11.69 11.69 11.69 0 11.69 9.72
11-09-16 11.80 11.80 11.80 0 11.80 9.81
11-09-15 11.77 11.77 11.77 0 11.77 9.78
11-09-14 11.63 11.63 11.63 0 11.63 9.67
11-09-13 11.54 11.54 11.54 0 11.54 9.59
11-09-12 11.49 11.49 11.49 0 11.49 9.55
11-09-09 11.44 11.44 11.44 0 11.44 9.51
Date Open High Low Vol Cls adjCls
11-09-08 11.64 11.64 11.64 0 11.64 9.68
11-09-07 11.71 11.71 11.71 0 11.71 9.74
11-09-06 11.51 11.51 11.51 0 11.51 9.57
11-09-02 11.59 11.59 11.59 0 11.59 9.64
11-09-01 11.77 11.77 11.77 0 11.77 9.78
11-08-31 11.85 11.85 11.85 0 11.85 9.85
11-08-30 11.80 11.80 11.80 0 11.80 9.81
11-08-29 11.77 11.77 11.77 0 11.77 9.78
11-08-26 11.57 11.57 11.57 0 11.57 9.62
Date Open High Low Vol Cls adjCls
11-08-25 11.44 11.44 11.44 0 11.44 9.51
11-08-24 11.58 11.58 11.58 0 11.58 9.61
11-08-23 11.52 11.52 11.52 0 11.52 9.56
11-08-22 11.29 11.29 11.29 0 11.29 9.37
11-08-19 11.30 11.30 11.30 0 11.30 9.38
11-08-18 11.43 11.43 11.43 0 11.43 9.49
11-08-17 11.78 11.78 11.78 0 11.78 9.78
11-08-16 11.77 11.77 11.77 0 11.77 9.77
11-08-15 11.85 11.85 11.85 0 11.85 9.83
Date Open High Low Vol Cls adjCls
11-08-12 11.71 11.71 11.71 0 11.71 9.72
11-08-11 11.64 11.64 11.64 0 11.64 9.66
11-08-10 11.34 11.34 11.34 0 11.34 9.41
11-08-09 11.65 11.65 11.65 0 11.65 9.67
11-08-08 11.29 11.29 11.29 0 11.29 9.37
11-08-05 11.82 11.82 11.82 0 11.82 9.81
11-08-04 11.86 11.86 11.86 0 11.86 9.84
11-08-03 12.28 12.28 12.28 0 12.28 10.19
11-08-02 12.25 12.25 12.25 0 12.25 10.17
Date Open High Low Vol Cls adjCls
11-08-01 12.45 12.45 12.45 0 12.45 10.33
11-07-29 12.49 12.49 12.49 0 12.49 10.36
11-07-28 12.50 12.50 12.50 0 12.50 10.37
11-07-27 12.49 12.49 12.49 0 12.49 10.36
11-07-26 12.69 12.69 12.69 0 12.69 10.53
11-07-25 12.73 12.73 12.73 0 12.73 10.55
11-07-22 12.80 12.80 12.80 0 12.80 10.61
11-07-21 12.75 12.75 12.75 0 12.75 10.57
11-07-20 12.63 12.63 12.63 0 12.63 10.47
Date Open High Low Vol Cls adjCls
11-07-19 12.64 12.64 12.64 0 12.64 10.48
11-07-18 12.48 12.48 12.48 0 12.48 10.34
11-07-15 12.58 12.58 12.58 0 12.58 10.43
11-07-14 12.51 12.51 12.51 0 12.51 10.37
11-07-13 12.57 12.57 12.57 0 12.57 10.42
11-07-12 12.54 12.54 12.54 0 12.54 10.39
11-07-11 12.58 12.58 12.58 0 12.58 10.43
11-07-08 12.73 12.73 12.73 0 12.73 10.55
11-07-07 12.79 12.79 12.79 0 12.79 10.60
Date Open High Low Vol Cls adjCls
11-07-06 12.67 12.67 12.67 0 12.67 10.50
11-07-05 12.66 12.66 12.66 0 12.66 10.49
11-07-01 12.67 12.67 12.67 0 12.67 10.50
11-06-30 12.56 12.56 12.56 0 12.56 10.41
11-06-29 12.45 12.45 12.45 0 12.45 10.32
11-06-28 12.38 12.38 12.38 0 12.38 10.26
11-06-27 12.28 12.28 12.28 0 12.28 10.18
11-06-24 12.25 12.25 12.25 0 12.25 10.14
11-06-23 12.36 12.36 12.36 0 12.36 10.23
Date Open High Low Vol Cls adjCls
11-06-22 12.35 12.35 12.35 0 12.35 10.23
11-06-21 12.41 12.41 12.41 0 12.41 10.28
11-06-20 12.29 12.29 12.29 0 12.29 10.18
11-06-17 12.25 12.25 12.25 0 12.25 10.14
11-06-16 12.24 12.24 12.24 0 12.24 10.13
11-06-15 12.25 12.25 12.25 0 12.25 10.14
11-06-14 12.39 12.39 12.39 0 12.39 10.26
11-06-13 12.30 12.30 12.30 0 12.30 10.18
11-06-10 12.31 12.31 12.31 0 12.31 10.19
Date Open High Low Vol Cls adjCls
11-06-09 12.44 12.44 12.44 0 12.44 10.30
11-06-08 12.40 12.40 12.40 0 12.40 10.27
11-06-07 12.45 12.45 12.45 0 12.45 10.31
11-06-06 12.47 12.47 12.47 0 12.47 10.32
11-06-03 12.56 12.56 12.56 0 12.56 10.40
11-06-02 12.63 12.63 12.63 0 12.63 10.46
11-06-01 12.65 12.65 12.65 0 12.65 10.47
11-05-31 12.86 12.86 12.86 0 12.86 10.65
11-05-27 12.75 12.75 12.75 0 12.75 10.56
Date Open High Low Vol Cls adjCls
11-05-26 12.72 12.72 12.72 0 12.72 10.53
11-05-25 12.67 12.67 12.67 0 12.67 10.49
11-05-24 12.68 12.68 12.68 0 12.68 10.47
11-05-23 12.67 12.67 12.67 0 12.67 10.46
11-05-20 12.77 12.77 12.77 0 12.77 10.55
11-05-19 12.84 12.84 12.84 0 12.84 10.60
11-05-18 12.82 12.82 12.82 0 12.82 10.59
11-05-17 12.78 12.78 12.78 0 12.78 10.55
11-05-16 12.78 12.78 12.78 0 12.78 10.55
Date Open High Low Vol Cls adjCls
11-05-13 12.83 12.83 12.83 0 12.83 10.59
11-05-12 12.90 12.90 12.90 0 12.90 10.65
11-05-11 12.87 12.87 12.87 0 12.87 10.63
11-05-10 12.95 12.95 12.95 0 12.95 10.69
11-05-09 12.90 12.90 12.90 0 12.90 10.65
11-05-06 12.87 12.87 12.87 0 12.87 10.63
11-05-05 12.84 12.84 12.84 0 12.84 10.60
11-05-04 12.90 12.90 12.90 0 12.90 10.65
11-05-03 12.95 12.95 12.95 0 12.95 10.69
Date Open High Low Vol Cls adjCls
11-05-02 12.98 12.98 12.98 0 12.98 10.72
11-04-29 13.01 13.01 13.01 0 13.01 10.74
11-04-28 12.99 12.99 12.99 0 12.99 10.73
11-04-27 12.95 12.95 12.95 0 12.95 10.69
11-04-26 12.89 12.89 12.89 0 12.89 10.64
11-04-25 12.80 12.80 12.80 0 12.80 10.55
11-04-21 12.82 12.82 12.82 0 12.82 10.56
11-04-20 12.79 12.79 12.79 0 12.79 10.54
11-04-19 12.68 12.68 12.68 0 12.68 10.45
Date Open High Low Vol Cls adjCls
11-04-18 12.63 12.63 12.63 0 12.63 10.41
11-04-15 12.73 12.73 12.73 0 12.73 10.49
11-04-14 12.69 12.69 12.69 0 12.69 10.46
11-04-13 12.69 12.69 12.69 0 12.69 10.46
11-04-12 12.70 12.70 12.70 0 12.70 10.46
11-04-11 12.75 12.75 12.75 0 12.75 10.51
11-04-08 12.78 12.78 12.78 0 12.78 10.53
11-04-07 12.82 12.82 12.82 0 12.82 10.56
11-04-06 12.84 12.84 12.84 0 12.84 10.58
Date Open High Low Vol Cls adjCls
11-04-05 12.82 12.82 12.82 0 12.82 10.56
11-04-04 12.84 12.84 12.84 0 12.84 10.58
11-04-01 12.83 12.83 12.83 0 12.83 10.57
11-03-31 12.77 12.77 12.77 0 12.77 10.52
11-03-30 12.79 12.79 12.79 0 12.79 10.54
11-03-29 12.73 12.73 12.73 0 12.73 10.49
11-03-28 12.67 12.67 12.67 0 12.67 10.44
11-03-25 12.70 12.70 12.70 0 12.70 10.45
11-03-24 12.71 12.71 12.71 0 12.71 10.46
Date Open High Low Vol Cls adjCls
11-03-23 12.65 12.65 12.65 0 12.65 10.41
11-03-22 12.62 12.62 12.62 0 12.62 10.38
11-03-21 12.64 12.64 12.64 0 12.64 10.40
11-03-18 12.52 12.52 12.52 0 12.52 10.30
11-03-17 12.47 12.47 12.47 0 12.47 10.26
11-03-16 12.36 12.36 12.36 0 12.36 10.17
11-03-15 12.53 12.53 12.53 0 12.53 10.31
11-03-14 12.63 12.63 12.63 0 12.63 10.39
11-03-11 12.68 12.68 12.68 0 12.68 10.43
Date Open High Low Vol Cls adjCls
11-03-10 12.62 12.62 12.62 0 12.62 10.38
11-03-09 12.77 12.77 12.77 0 12.77 10.51
11-03-08 12.77 12.77 12.77 0 12.77 10.51
11-03-07 12.71 12.71 12.71 0 12.71 10.46
11-03-04 12.79 12.79 12.79 0 12.79 10.52
11-03-03 12.84 12.84 12.84 0 12.84 10.57
11-03-02 12.71 12.71 12.71 0 12.71 10.46
11-03-01 12.73 12.73 12.73 0 12.73 10.47
11-02-28 12.82 12.82 12.82 0 12.82 10.55
Date Open High Low Vol Cls adjCls
11-02-25 12.76 12.76 12.76 0 12.76 10.50
11-02-24 12.66 12.66 12.66 0 12.66 10.42
11-02-23 12.66 12.66 12.66 0 12.66 10.42
11-02-22 12.75 12.75 12.75 0 12.75 10.48
11-02-18 12.92 12.92 12.92 0 12.92 10.62
11-02-17 12.90 12.90 12.90 0 12.90 10.60
11-02-16 12.86 12.86 12.86 0 12.86 10.57
11-02-15 12.80 12.80 12.80 0 12.80 10.52
11-02-14 12.80 12.80 12.80 0 12.80 10.52
Date Open High Low Vol Cls adjCls
11-02-11 12.78 12.78 12.78 0 12.78 10.50
11-02-10 12.74 12.74 12.74 0 12.74 10.47
11-02-09 12.77 12.77 12.77 0 12.77 10.49
11-02-08 12.80 12.80 12.80 0 12.80 10.52
11-02-07 12.78 12.78 12.78 0 12.78 10.50
11-02-04 12.71 12.71 12.71 0 12.71 10.44
11-02-03 12.71 12.71 12.71 0 12.71 10.44
11-02-02 12.70 12.70 12.70 0 12.70 10.43
11-02-01 12.75 12.75 12.75 0 12.75 10.48
Date Open High Low Vol Cls adjCls
11-01-31 12.61 12.61 12.61 0 12.61 10.36
11-01-28 12.55 12.55 12.55 0 12.55 10.31
11-01-27 12.73 12.73 12.73 0 12.73 10.46
11-01-26 12.68 12.68 12.68 0 12.68 10.42
11-01-25 12.65 12.65 12.65 0 12.65 10.39
11-01-24 12.65 12.65 12.65 0 12.65 10.39
11-01-21 12.60 12.60 12.60 0 12.60 10.35
11-01-20 12.57 12.57 12.57 0 12.57 10.32
11-01-19 12.58 12.58 12.58 0 12.58 10.33
Date Open High Low Vol Cls adjCls
11-01-18 12.69 12.69 12.69 0 12.69 10.42
11-01-14 12.66 12.66 12.66 0 12.66 10.39
11-01-13 12.60 12.60 12.60 0 12.60 10.35
11-01-12 12.62 12.62 12.62 0 12.62 10.36
11-01-11 12.54 12.54 12.54 0 12.54 10.30
11-01-10 12.51 12.51 12.51 0 12.51 10.27
11-01-07 12.53 12.53 12.53 0 12.53 10.29
11-01-06 12.53 12.53 12.53 0 12.53 10.29
11-01-05 12.54 12.54 12.54 0 12.54 10.30
Date Open High Low Vol Cls adjCls
11-01-04 12.50 12.50 12.50 0 12.50 10.26
11-01-03 12.53 12.53 12.53 0 12.53 10.29
10-12-31 12.43 12.43 12.43 0 12.43 10.21
10-12-30 12.42 12.42 12.42 0 12.42 10.20
10-12-29 12.43 12.43 12.43 0 12.43 10.21
10-12-28 12.40 12.40 12.40 0 12.40 10.17
10-12-27 12.43 12.43 12.43 0 12.43 10.19
10-12-23 12.42 12.42 12.42 0 12.42 10.18
10-12-22 12.44 12.44 12.44 0 12.44 10.20
Date Open High Low Vol Cls adjCls
10-12-21 12.41 12.41 12.41 0 12.41 10.18
10-12-20 12.35 12.35 12.35 0 12.35 10.13
10-12-17 12.34 12.34 12.34 0 12.34 10.12
10-12-16 12.30 12.30 12.30 0 12.30 10.08
10-12-15 12.24 12.24 12.24 0 12.24 10.04
10-12-14 12.29 12.29 12.29 0 12.29 10.08
10-12-13 12.30 12.30 12.30 0 12.30 10.08
10-12-10 12.28 12.28 12.28 0 12.28 10.07
10-12-09 12.25 12.25 12.25 0 12.25 10.04
Date Open High Low Vol Cls adjCls
10-12-08 12.21 12.21 12.21 0 12.21 10.01
10-12-07 12.18 12.18 12.18 0 12.18 9.99
10-12-06 12.20 12.20 12.20 0 12.20 10.00
10-12-03 12.20 12.20 12.20 0 12.20 10.00
10-12-02 12.18 12.18 12.18 0 12.18 9.99
10-12-01 12.06 12.06 12.06 0 12.06 9.89
10-11-30 11.90 11.90 11.90 0 11.90 9.76
10-11-29 11.95 11.95 11.95 0 11.95 9.80
10-11-26 11.95 11.95 11.95 0 11.95 9.80
Date Open High Low Vol Cls adjCls
10-11-24 12.01 12.01 12.01 0 12.01 9.85
10-11-23 11.90 11.90 11.90 0 11.90 9.76
10-11-22 12.02 12.02 12.02 0 12.02 9.84
10-11-19 12.00 12.00 12.00 0 12.00 9.82
10-11-18 11.97 11.97 11.97 0 11.97 9.80
10-11-17 11.86 11.86 11.86 0 11.86 9.71
10-11-16 11.83 11.83 11.83 0 11.83 9.68
10-11-15 11.95 11.95 11.95 0 11.95 9.78
10-11-12 11.98 11.98 11.98 0 11.98 9.81
Date Open High Low Vol Cls adjCls
10-11-11 12.09 12.09 12.09 0 12.09 9.90
10-11-10 12.10 12.10 12.10 0 12.10 9.90
10-11-09 12.06 12.06 12.06 0 12.06 9.87
10-11-08 12.14 12.14 12.14 0 12.14 9.94
10-11-05 12.16 12.16 12.16 0 12.16 9.95
10-11-04 12.16 12.16 12.16 0 12.16 9.95
10-11-03 11.98 11.98 11.98 0 11.98 9.81
10-11-02 11.94 11.94 11.94 0 11.94 9.77
10-11-01 11.88 11.88 11.88 0 11.88 9.72
Date Open High Low Vol Cls adjCls
10-10-29 11.87 11.87 11.87 0 11.87 9.72
10-10-28 11.86 11.86 11.86 0 11.86 9.71
10-10-27 11.87 11.87 11.87 0 11.87 9.72
10-10-26 11.90 11.90 11.90 0 11.90 9.74
10-10-25 11.93 11.93 11.93 0 11.93 9.75
10-10-22 11.91 11.91 11.91 0 11.91 9.73
10-10-21 11.89 11.89 11.89 0 11.89 9.72
10-10-20 11.89 11.89 11.89 0 11.89 9.72
10-10-19 11.80 11.80 11.80 0 11.80 9.64
Date Open High Low Vol Cls adjCls
10-10-18 11.90 11.90 11.90 0 11.90 9.73
10-10-15 11.86 11.86 11.86 0 11.86 9.69
10-10-14 11.84 11.84 11.84 0 11.84 9.68
10-10-13 11.87 11.87 11.87 0 11.87 9.70
10-10-12 11.82 11.82 11.82 0 11.82 9.66
10-10-11 11.80 11.80 11.80 0 11.80 9.64
10-10-08 11.80 11.80 11.80 0 11.80 9.64
10-10-07 11.75 11.75 11.75 0 11.75 9.60
10-10-06 11.78 11.78 11.78 0 11.78 9.63
Date Open High Low Vol Cls adjCls
10-10-05 11.77 11.77 11.77 0 11.77 9.62
10-10-04 11.62 11.62 11.62 0 11.62 9.50
10-10-01 11.67 11.67 11.67 0 11.67 9.54
10-09-30 11.64 11.64 11.64 0 11.64 9.51
10-09-29 11.66 11.66 11.66 0 11.66 9.53
10-09-28 11.69 11.69 11.69 0 11.69 9.55
10-09-27 11.70 11.70 11.70 0 11.70 9.54
10-09-24 11.72 11.72 11.72 0 11.72 9.56
10-09-23 11.56 11.56 11.56 0 11.56 9.43
Date Open High Low Vol Cls adjCls
10-09-22 11.62 11.62 11.62 0 11.62 9.48
10-09-21 11.65 11.65 11.65 0 11.65 9.50
10-09-20 11.65 11.65 11.65 0 11.65 9.50
10-09-17 11.53 11.53 11.53 0 11.53 9.40
10-09-16 11.51 11.51 11.51 0 11.51 9.39
10-09-15 11.54 11.54 11.54 0 11.54 9.41
10-09-14 11.52 11.52 11.52 0 11.52 9.40
10-09-13 11.52 11.52 11.52 0 11.52 9.40
10-09-10 11.43 11.43 11.43 0 11.43 9.32
Date Open High Low Vol Cls adjCls
10-09-09 11.40 11.40 11.40 0 11.40 9.30
10-09-08 11.38 11.38 11.38 0 11.38 9.28
10-09-07 11.32 11.32 11.32 0 11.32 9.23
10-09-03 11.37 11.37 11.37 0 11.37 9.27
10-09-02 11.29 11.29 11.29 0 11.29 9.21
10-09-01 11.23 11.23 11.23 0 11.23 9.16
10-08-31 11.02 11.02 11.02 0 11.02 8.99
10-08-30 11.02 11.02 11.02 0 11.02 8.99
10-08-27 11.10 11.10 11.10 0 11.10 9.05
Date Open High Low Vol Cls adjCls
10-08-26 11.01 11.01 11.01 0 11.01 8.98
10-08-25 11.05 11.05 11.05 0 11.05 9.01
10-08-24 11.03 11.03 11.03 0 11.03 9.00
10-08-23 11.13 11.13 11.13 0 11.13 9.06
10-08-20 11.16 11.16 11.16 0 11.16 9.09
10-08-19 11.18 11.18 11.18 0 11.18 9.10
10-08-18 11.25 11.25 11.25 0 11.25 9.16
10-08-17 11.24 11.24 11.24 0 11.24 9.15
10-08-16 11.16 11.16 11.16 0 11.16 9.09
Date Open High Low Vol Cls adjCls
10-08-13 11.13 11.13 11.13 0 11.13 9.06
10-08-12 11.15 11.15 11.15 0 11.15 9.08
10-08-11 11.20 11.20 11.20 0 11.20 9.12
10-08-10 11.37 11.37 11.37 0 11.37 9.26
10-08-09 11.41 11.41 11.41 0 11.41 9.29
10-08-06 11.37 11.37 11.37 0 11.37 9.26
10-08-05 11.39 11.39 11.39 0 11.39 9.27
10-08-04 11.39 11.39 11.39 0 11.39 9.27
10-08-03 11.34 11.34 11.34 0 11.34 9.23
Date Open High Low Vol Cls adjCls
10-08-02 11.37 11.37 11.37 0 11.37 9.26
10-07-30 11.22 11.22 11.22 0 11.22 9.14
10-07-29 11.20 11.20 11.20 0 11.20 9.12
10-07-28 11.23 11.23 11.23 0 11.23 9.13
10-07-27 11.29 11.29 11.29 0 11.29 9.18
10-07-26 11.34 11.34 11.34 0 11.34 9.20
10-07-23 11.26 11.26 11.26 0 11.26 9.14
10-07-22 11.24 11.24 11.24 0 11.24 9.12
10-07-21 11.07 11.07 11.07 0 11.07 8.98
Date Open High Low Vol Cls adjCls
10-07-20 11.16 11.16 11.16 0 11.16 9.06
10-07-19 11.07 11.07 11.07 0 11.07 8.98
10-07-16 11.02 11.02 11.02 0 11.02 8.94
10-07-15 11.21 11.21 11.21 0 11.21 9.10
10-07-14 11.19 11.19 11.19 0 11.19 9.08
10-07-13 11.16 11.16 11.16 0 11.16 9.06
10-07-12 11.05 11.05 11.05 0 11.05 8.97
10-07-09 11.04 11.04 11.04 0 11.04 8.96
10-07-08 10.99 10.99 10.99 0 10.99 8.92
Date Open High Low Vol Cls adjCls
10-07-07 10.94 10.94 10.94 0 10.94 8.88
10-07-06 10.76 10.76 10.76 0 10.76 8.73
10-07-02 10.71 10.71 10.71 0 10.71 8.69
10-07-01 10.74 10.74 10.74 0 10.74 8.72
10-06-30 10.74 10.74 10.74 0 10.74 8.72
10-06-29 10.79 10.79 10.79 0 10.79 8.76
10-06-28 11.01 11.01 11.01 0 11.01 8.91
10-06-25 11.03 11.03 11.03 0 11.03 8.93
10-06-24 10.99 10.99 10.99 0 10.99 8.90
Date Open High Low Vol Cls adjCls
10-06-23 11.12 11.12 11.12 0 11.12 9.00
10-06-22 11.14 11.14 11.14 0 11.14 9.02
10-06-21 11.24 11.24 11.24 0 11.24 9.10
10-06-18 11.28 11.28 11.28 0 11.28 9.13
10-06-17 11.28 11.28 11.28 0 11.28 9.13
10-06-16 11.27 11.27 11.27 0 11.27 9.13
10-06-15 11.28 11.28 11.28 0 11.28 9.13
10-06-14 11.11 11.11 11.11 0 11.11 9.00
10-06-11 11.14 11.14 11.14 0 11.14 9.02
Date Open High Low Vol Cls adjCls
10-06-10 11.08 11.08 11.08 0 11.08 8.97
10-06-09 10.90 10.90 10.90 0 10.90 8.83
10-06-08 10.96 10.96 10.96 0 10.96 8.87
10-06-07 10.90 10.90 10.90 0 10.90 8.83
10-06-04 11.01 11.01 11.01 0 11.01 8.91
10-06-03 11.20 11.20 11.20 0 11.20 9.07
10-06-02 11.17 11.17 11.17 0 11.17 9.04
10-06-01 10.99 10.99 10.99 0 10.99 8.90
10-05-28 11.15 11.15 11.15 0 11.15 9.03
Date Open High Low Vol Cls adjCls
10-05-27 11.26 11.26 11.26 0 11.26 9.12
10-05-26 11.07 11.07 11.07 0 11.07 8.96
10-05-25 11.13 11.13 11.13 0 11.13 9.01
10-05-24 11.14 11.14 11.14 0 11.14 9.00
10-05-21 11.25 11.25 11.25 0 11.25 9.09
10-05-20 11.14 11.14 11.14 0 11.14 9.00
10-05-19 11.42 11.42 11.42 0 11.42 9.23
10-05-18 11.45 11.45 11.45 0 11.45 9.25
10-05-17 11.55 11.55 11.55 0 11.55 9.33
Date Open High Low Vol Cls adjCls
10-05-14 11.56 11.56 11.56 0 11.56 9.34
10-05-13 11.69 11.69 11.69 0 11.69 9.45
10-05-12 11.77 11.77 11.77 0 11.77 9.51
10-05-11 11.68 11.68 11.68 0 11.68 9.44
10-05-10 11.71 11.71 11.71 0 11.71 9.46
10-05-07 11.43 11.43 11.43 0 11.43 9.24
10-05-06 11.59 11.59 11.59 0 11.59 9.36
10-05-05 11.87 11.87 11.87 0 11.87 9.59
10-05-04 11.87 11.87 11.87 0 11.87 9.59
Date Open High Low Vol Cls adjCls
10-05-03 12.04 12.04 12.04 0 12.04 9.73
10-04-30 11.96 11.96 11.96 0 11.96 9.66
10-04-29 12.07 12.07 12.07 0 12.07 9.75
10-04-28 11.98 11.98 11.98 0 11.98 9.68
10-04-27 11.95 11.95 11.95 0 11.95 9.66
10-04-26 12.15 12.15 12.15 0 12.15 9.82
10-04-23 12.18 12.18 12.18 0 12.18 9.84
10-04-22 12.11 12.11 12.11 0 12.11 9.78
10-04-21 12.10 12.10 12.10 0 12.10 9.78
Date Open High Low Vol Cls adjCls
10-04-20 12.11 12.11 12.11 0 12.11 9.78
10-04-19 12.04 12.04 12.04 0 12.04 9.73
10-04-16 12.03 12.03 12.03 0 12.03 9.72
10-04-15 12.15 12.15 12.15 0 12.15 9.82
10-04-14 12.12 12.12 12.12 0 12.12 9.79
10-04-13 12.03 12.03 12.03 0 12.03 9.72
10-04-12 12.00 12.00 12.00 0 12.00 9.70
10-04-09 11.98 11.98 11.98 0 11.98 9.68
10-04-08 11.94 11.94 11.94 0 11.94 9.65
Date Open High Low Vol Cls adjCls
10-04-07 11.92 11.92 11.92 0 11.92 9.63
10-04-06 11.93 11.93 11.93 0 11.93 9.64
10-04-05 11.90 11.90 11.90 0 11.90 9.62
10-04-01 11.86 11.86 11.86 0 11.86 9.58
10-03-31 11.82 11.82 11.82 0 11.82 9.55
10-03-30 11.82 11.82 11.82 0 11.82 9.55
10-03-29 11.84 11.84 11.84 0 11.84 9.55
10-03-26 11.80 11.80 11.80 0 11.80 9.52
10-03-25 11.79 11.79 11.79 0 11.79 9.51
Date Open High Low Vol Cls adjCls
10-03-24 11.80 11.80 11.80 0 11.80 9.52
10-03-23 11.87 11.87 11.87 0 11.87 9.57
10-03-22 11.82 11.82 11.82 0 11.82 9.53
10-03-19 11.78 11.78 11.78 0 11.78 9.50
10-03-18 11.85 11.85 11.85 0 11.85 9.56
10-03-17 11.85 11.85 11.85 0 11.85 9.56
10-03-16 11.81 11.81 11.81 0 11.81 9.53
10-03-15 11.75 11.75 11.75 0 11.75 9.48
10-03-12 11.76 11.76 11.76 0 11.76 9.49
Date Open High Low Vol Cls adjCls
10-03-11 11.74 11.74 11.74 0 11.74 9.47
10-03-10 11.71 11.71 11.71 0 11.71 9.45
10-03-09 11.69 11.69 11.69 0 11.69 9.43
10-03-08 11.68 11.68 11.68 0 11.68 9.42
10-03-05 11.68 11.68 11.68 0 11.68 9.42
10-03-04 11.60 11.60 11.60 0 11.60 9.36
10-03-03 11.57 11.57 11.57 0 11.57 9.33
10-03-02 11.57 11.57 11.57 0 11.57 9.33
10-03-01 11.55 11.55 11.55 0 11.55 9.32
Date Open High Low Vol Cls adjCls
10-02-26 11.48 11.48 11.48 0 11.48 9.26
10-02-25 11.47 11.47 11.47 0 11.47 9.25
10-02-24 11.47 11.47 11.47 0 11.47 9.25
10-02-23 11.41 11.41 11.41 0 11.41 9.20
10-02-22 11.50 11.50 11.50 0 11.50 9.26
10-02-19 11.52 11.52 11.52 0 11.52 9.27
10-02-18 11.48 11.48 11.48 0 11.48 9.24
10-02-17 11.44 11.44 11.44 0 11.44 9.21
10-02-16 11.42 11.42 11.42 0 11.42 9.19
Date Open High Low Vol Cls adjCls
10-02-12 11.28 11.28 11.28 0 11.28 9.08
10-02-11 11.30 11.30 11.30 0 11.30 9.09
10-02-10 11.23 11.23 11.23 0 11.23 9.04
10-02-09 11.25 11.25 11.25 0 11.25 9.05
10-02-08 11.19 11.19 11.19 0 11.19 9.01
10-02-05 11.25 11.25 11.25 0 11.25 9.05
10-02-04 11.22 11.22 11.22 0 11.22 9.03
10-02-03 11.44 11.44 11.44 0 11.44 9.21
10-02-02 11.49 11.49 11.49 0 11.49 9.25
Date Open High Low Vol Cls adjCls
10-02-01 11.40 11.40 11.40 0 11.40 9.17
10-01-29 11.31 11.31 11.31 0 11.31 9.10
10-01-28 11.39 11.39 11.39 0 11.39 9.17
10-01-27 11.48 11.48 11.48 0 11.48 9.24
10-01-26 11.45 11.45 11.45 0 11.45 9.22
10-01-25 11.48 11.48 11.48 0 11.48 9.23
10-01-22 11.47 11.47 11.47 0 11.47 9.22
10-01-21 11.62 11.62 11.62 0 11.62 9.34
10-01-20 11.73 11.73 11.73 0 11.73 9.43
Date Open High Low Vol Cls adjCls
10-01-19 11.79 11.79 11.79 0 11.79 9.48
10-01-15 11.72 11.72 11.72 0 11.72 9.43
10-01-14 11.80 11.80 11.80 0 11.80 9.49
10-01-13 11.75 11.75 11.75 0 11.75 9.45
10-01-12 11.70 11.70 11.70 0 11.70 9.41
10-01-11 11.78 11.78 11.78 0 11.78 9.47
10-01-08 11.76 11.76 11.76 0 11.76 9.46
10-01-07 11.68 11.68 11.68 0 11.68 9.39
10-01-06 11.67 11.67 11.67 0 11.67 9.38
Date Open High Low Vol Cls adjCls
10-01-05 11.66 11.66 11.66 0 11.66 9.38
10-01-04 11.63 11.63 11.63 0 11.63 9.35
09-12-31 11.49 11.49 11.49 0 11.49 9.24
09-12-30 11.55 11.55 11.55 0 11.55 9.29
09-12-29 11.53 11.53 11.53 0 11.53 9.27
09-12-28 11.53 11.53 11.53 0 11.53 9.27
09-12-24 11.54 11.54 11.54 0 11.54 9.28
09-12-23 11.52 11.52 11.52 0 11.52 9.26
09-12-22 11.52 11.52 11.52 0 11.52 9.24
Date Open High Low Vol Cls adjCls
09-12-21 11.51 11.51 11.51 0 11.51 9.23
09-12-18 11.45 11.45 11.45 0 11.45 9.18
09-12-17 11.38 11.38 11.38 0 11.38 9.13
09-12-16 11.43 11.43 11.43 0 11.43 9.17
09-12-15 11.39 11.39 11.39 0 11.39 9.13
09-12-14 11.43 11.43 11.43 0 11.43 9.17
09-12-11 11.37 11.37 11.37 0 11.37 9.12
09-12-10 11.34 11.34 11.34 0 11.34 9.09
09-12-09 11.32 11.32 11.32 0 11.32 9.08
Date Open High Low Vol Cls adjCls
09-12-08 11.28 11.28 11.28 0 11.28 9.05
09-12-07 11.34 11.34 11.34 0 11.34 9.09
09-12-04 11.37 11.37 11.37 0 11.37 9.12
09-12-03 11.34 11.34 11.34 0 11.34 9.09
09-12-02 11.42 11.42 11.42 0 11.42 9.16
09-12-01 11.39 11.39 11.39 0 11.39 9.13
09-11-30 11.28 11.28 11.28 0 11.28 9.05
09-11-27 11.25 11.25 11.25 0 11.25 9.02
09-11-25 11.37 11.37 11.37 0 11.37 9.12
Date Open High Low Vol Cls adjCls
09-11-24 11.33 11.33 11.33 0 11.33 9.09
09-11-23 11.35 11.35 11.35 0 11.35 9.08
09-11-20 11.28 11.28 11.28 0 11.28 9.03
09-11-19 11.31 11.31 11.31 0 11.31 9.05
09-11-18 11.41 11.41 11.41 0 11.41 9.13
09-11-17 11.42 11.42 11.42 0 11.42 9.14
09-11-16 11.42 11.42 11.42 0 11.42 9.14
09-11-13 11.29 11.29 11.29 0 11.29 9.04
09-11-12 11.24 11.24 11.24 0 11.24 9.00
Date Open High Low Vol Cls adjCls
09-11-11 11.32 11.32 11.32 0 11.32 9.06
09-11-10 11.25 11.25 11.25 0 11.25 9.00
09-11-09 11.26 11.26 11.26 0 11.26 9.01
09-11-06 11.10 11.10 11.10 0 11.10 8.88
09-11-05 11.07 11.07 11.07 0 11.07 8.86
09-11-04 11.00 11.00 11.00 0 11.00 8.80
09-11-03 10.98 10.98 10.98 0 10.98 8.79
09-11-02 10.98 10.98 10.98 0 10.98 8.79
09-10-30 10.95 10.95 10.95 0 10.95 8.76
Date Open High Low Vol Cls adjCls
09-10-29 11.10 11.10 11.10 0 11.10 8.88
09-10-28 10.95 10.95 10.95 0 10.95 8.76
09-10-27 11.09 11.09 11.09 0 11.09 8.88
09-10-26 11.13 11.13 11.13 0 11.13 8.90
09-10-23 11.25 11.25 11.25 0 11.25 8.99
09-10-22 11.36 11.36 11.36 0 11.36 9.08
09-10-21 11.31 11.31 11.31 0 11.31 9.04
09-10-20 11.39 11.39 11.39 0 11.39 9.10
09-10-19 11.45 11.45 11.45 0 11.45 9.15
Date Open High Low Vol Cls adjCls
09-10-16 11.37 11.37 11.37 0 11.37 9.09
09-10-15 11.42 11.42 11.42 0 11.42 9.13
09-10-14 11.43 11.43 11.43 0 11.43 9.14
09-10-13 11.32 11.32 11.32 0 11.32 9.05
09-10-12 11.30 11.30 11.30 0 11.30 9.03
09-10-09 11.28 11.28 11.28 0 11.28 9.02
09-10-08 11.26 11.26 11.26 0 11.26 9.00
09-10-07 11.20 11.20 11.20 0 11.20 8.95
09-10-06 11.17 11.17 11.17 0 11.17 8.93
Date Open High Low Vol Cls adjCls
09-10-05 11.06 11.06 11.06 0 11.06 8.84
09-10-02 10.98 10.98 10.98 0 10.98 8.78
09-10-01 11.02 11.02 11.02 0 11.02 8.81
09-09-30 11.19 11.19 11.19 0 11.19 8.94
09-09-29 11.20 11.20 11.20 0 11.20 8.95
09-09-28 11.23 11.23 11.23 0 11.23 8.96
09-09-25 11.11 11.11 11.11 0 11.11 8.86
09-09-24 11.15 11.15 11.15 0 11.15 8.89
09-09-23 11.23 11.23 11.23 0 11.23 8.96
Date Open High Low Vol Cls adjCls
09-09-22 11.27 11.27 11.27 0 11.27 8.99
09-09-21 11.22 11.22 11.22 0 11.22 8.95
09-09-18 11.26 11.26 11.26 0 11.26 8.98
09-09-17 11.25 11.25 11.25 0 11.25 8.97
09-09-16 11.27 11.27 11.27 0 11.27 8.99
09-09-15 11.14 11.14 11.14 0 11.14 8.89
09-09-14 11.10 11.10 11.10 0 11.10 8.86
09-09-11 11.09 11.09 11.09 0 11.09 8.85
09-09-10 11.08 11.08 11.08 0 11.08 8.84
Date Open High Low Vol Cls adjCls
09-09-09 10.99 10.99 10.99 0 10.99 8.77
09-09-08 10.94 10.94 10.94 0 10.94 8.73
09-09-04 10.87 10.87 10.87 0 10.87 8.67
09-09-03 10.77 10.77 10.77 0 10.77 8.59
09-09-02 10.71 10.71 10.71 0 10.71 8.54
09-09-01 10.71 10.71 10.71 0 10.71 8.54
09-08-31 10.85 10.85 10.85 0 10.85 8.66
09-08-28 10.90 10.90 10.90 0 10.90 8.70
09-08-27 10.87 10.87 10.87 0 10.87 8.67
Date Open High Low Vol Cls adjCls
09-08-26 10.87 10.87 10.87 0 10.87 8.67
09-08-25 10.85 10.85 10.85 0 10.85 8.66
09-08-24 10.84 10.84 10.84 0 10.84 8.63
09-08-21 10.85 10.85 10.85 0 10.85 8.64
09-08-20 10.74 10.74 10.74 0 10.74 8.55
09-08-19 10.67 10.67 10.67 0 10.67 8.49
09-08-18 10.62 10.62 10.62 0 10.62 8.45
09-08-17 10.54 10.54 10.54 0 10.54 8.39
09-08-14 10.74 10.74 10.74 0 10.74 8.55
Date Open High Low Vol Cls adjCls
09-08-13 10.83 10.83 10.83 0 10.83 8.62
09-08-12 10.74 10.74 10.74 0 10.74 8.55
09-08-11 10.66 10.66 10.66 0 10.66 8.49
09-08-10 10.71 10.71 10.71 0 10.71 8.53
09-08-07 10.73 10.73 10.73 0 10.73 8.54
09-08-06 10.66 10.66 10.66 0 10.66 8.49
09-08-05 10.69 10.69 10.69 0 10.69 8.51
09-08-04 10.73 10.73 10.73 0 10.73 8.54
09-08-03 10.72 10.72 10.72 0 10.72 8.53
Date Open High Low Vol Cls adjCls
09-07-31 10.63 10.63 10.63 0 10.63 8.46
09-07-30 10.59 10.59 10.59 0 10.59 8.43
09-07-29 10.50 10.50 10.50 0 10.50 8.36
09-07-28 10.55 10.55 10.55 0 10.55 8.40
09-07-27 10.58 10.58 10.58 0 10.58 8.40
09-07-24 10.59 10.59 10.59 0 10.59 8.41
09-07-23 10.56 10.56 10.56 0 10.56 8.39
09-07-22 10.41 10.41 10.41 0 10.41 8.27
09-07-21 10.41 10.41 10.41 0 10.41 8.27
Date Open High Low Vol Cls adjCls
09-07-20 10.36 10.36 10.36 0 10.36 8.23
09-07-17 10.27 10.27 10.27 0 10.27 8.16
09-07-16 10.26 10.26 10.26 0 10.26 8.15
09-07-15 10.18 10.18 10.18 0 10.18 8.09
09-07-14 10.01 10.01 10.01 0 10.01 7.95
09-07-13 9.98 9.98 9.98 0 9.98 7.93
09-07-10 9.86 9.86 9.86 0 9.86 7.83
09-07-09 9.85 9.85 9.85 0 9.85 7.82
09-07-08 9.84 9.84 9.84 0 9.84 7.82
Date Open High Low Vol Cls adjCls
09-07-07 9.81 9.81 9.81 0 9.81 7.79
09-07-06 9.92 9.92 9.92 0 9.92 7.88
09-07-02 9.91 9.91 9.91 0 9.91 7.87
09-07-01 10.08 10.08 10.08 0 10.08 8.01
09-06-30 10.05 10.05 10.05 0 10.05 7.98
09-06-29 10.11 10.11 10.11 0 10.11 8.03
09-06-26 10.06 10.06 10.06 0 10.06 7.99
09-06-25 10.06 10.06 10.06 0 10.06 7.99
09-06-24 9.90 9.90 9.90 0 9.90 7.86
Date Open High Low Vol Cls adjCls
09-06-23 9.84 9.84 9.84 0 9.84 7.82
09-06-22 9.83 9.83 9.83 0 9.83 7.79
09-06-19 10.02 10.02 10.02 0 10.02 7.94
09-06-18 9.97 9.97 9.97 0 9.97 7.90
09-06-17 9.98 9.98 9.98 0 9.98 7.91
09-06-16 9.98 9.98 9.98 0 9.98 7.91
09-06-15 10.06 10.06 10.06 0 10.06 7.97
09-06-12 10.21 10.21 10.21 0 10.21 8.09
09-06-11 10.22 10.22 10.22 0 10.22 8.10
Date Open High Low Vol Cls adjCls
09-06-10 10.16 10.16 10.16 0 10.16 8.05
09-06-09 10.18 10.18 10.18 0 10.18 8.07
09-06-08 10.12 10.12 10.12 0 10.12 8.02
09-06-05 10.14 10.14 10.14 0 10.14 8.04
09-06-04 10.20 10.20 10.20 0 10.20 8.08
09-06-03 10.15 10.15 10.15 0 10.15 8.04
09-06-02 10.25 10.25 10.25 0 10.25 8.12
09-06-01 10.22 10.22 10.22 0 10.22 8.10
09-05-29 10.06 10.06 10.06 0 10.06 7.97
Date Open High Low Vol Cls adjCls
09-05-28 9.92 9.92 9.92 0 9.92 7.86
09-05-27 9.82 9.82 9.82 0 9.82 7.78
09-05-26 9.97 9.97 9.97 0 9.97 7.88
09-05-22 9.81 9.81 9.81 0 9.81 7.75
09-05-21 9.81 9.81 9.81 0 9.81 7.75
09-05-20 9.95 9.95 9.95 0 9.95 7.86
09-05-19 9.94 9.94 9.94 0 9.94 7.85
09-05-18 9.94 9.94 9.94 0 9.94 7.85
09-05-15 9.75 9.75 9.75 0 9.75 7.70
Date Open High Low Vol Cls adjCls
09-05-14 9.83 9.83 9.83 0 9.83 7.77
09-05-13 9.77 9.77 9.77 0 9.77 7.72
09-05-12 9.94 9.94 9.94 0 9.94 7.85
09-05-11 9.93 9.93 9.93 0 9.93 7.85
09-05-08 10.03 10.03 10.03 0 10.03 7.93
09-05-07 9.91 9.91 9.91 0 9.91 7.83
09-05-06 10.02 10.02 10.02 0 10.02 7.92
09-05-05 9.93 9.93 9.93 0 9.93 7.85
09-05-04 9.95 9.95 9.95 0 9.95 7.86
Date Open High Low Vol Cls adjCls
09-05-01 9.73 9.73 9.73 0 9.73 7.69
09-04-30 9.71 9.71 9.71 0 9.71 7.67
09-04-29 9.68 9.68 9.68 0 9.68 7.65
09-04-28 9.54 9.54 9.54 0 9.54 7.54
09-04-27 9.60 9.60 9.60 0 9.60 7.57
09-04-24 9.66 9.66 9.66 0 9.66 7.62
09-04-23 9.53 9.53 9.53 0 9.53 7.52
09-04-22 9.50 9.50 9.50 0 9.50 7.49
09-04-21 9.53 9.53 9.53 0 9.53 7.52
Date Open High Low Vol Cls adjCls
09-04-20 9.41 9.41 9.41 0 9.41 7.42
09-04-17 9.62 9.62 9.62 0 9.62 7.59
09-04-16 9.60 9.60 9.60 0 9.60 7.57
09-04-15 9.51 9.51 9.51 0 9.51 7.50
09-04-14 9.46 9.46 9.46 0 9.46 7.46
09-04-13 9.55 9.55 9.55 0 9.55 7.53
09-04-09 9.53 9.53 9.53 0 9.53 7.52
09-04-08 9.35 9.35 9.35 0 9.35 7.37
09-04-07 9.24 9.24 9.24 0 9.24 7.29
Date Open High Low Vol Cls adjCls
09-04-06 9.39 9.39 9.39 0 9.39 7.41
09-04-03 9.45 9.45 9.45 0 9.45 7.45
09-04-02 9.42 9.42 9.42 0 9.42 7.43
09-04-01 9.25 9.25 9.25 0 9.25 7.30
09-03-31 9.15 9.15 9.15 0 9.15 7.22
09-03-30 9.08 9.08 9.08 0 9.08 7.16
09-03-27 9.27 9.27 9.27 0 9.27 7.31
09-03-26 9.40 9.40 9.40 0 9.40 7.41
09-03-25 9.25 9.25 9.25 0 9.25 7.30
Date Open High Low Vol Cls adjCls
09-03-24 9.20 9.20 9.20 0 9.20 7.26
09-03-23 9.31 9.31 9.31 0 9.31 7.32
09-03-20 8.92 8.92 8.92 0 8.92 7.01
09-03-19 9.02 9.02 9.02 0 9.02 7.09
09-03-18 9.08 9.08 9.08 0 9.08 7.14
09-03-17 8.91 8.91 8.91 0 8.91 7.01
09-03-16 8.76 8.76 8.76 0 8.76 6.89
09-03-13 8.80 8.80 8.80 0 8.80 6.92
09-03-12 8.75 8.75 8.75 0 8.75 6.88
Date Open High Low Vol Cls adjCls
09-03-11 8.58 8.58 8.58 0 8.58 6.75
09-03-10 8.53 8.53 8.53 0 8.53 6.71
09-03-09 8.26 8.26 8.26 0 8.26 6.49
09-03-06 8.33 8.33 8.33 0 8.33 6.55
09-03-05 8.32 8.32 8.32 0 8.32 6.54
09-03-04 8.51 8.51 8.51 0 8.51 6.69
09-03-03 8.42 8.42 8.42 0 8.42 6.62
09-03-02 8.47 8.47 8.47 0 8.47 6.66
09-02-27 8.69 8.69 8.69 0 8.69 6.83
Date Open High Low Vol Cls adjCls
09-02-26 8.78 8.78 8.78 0 8.78 6.90
09-02-25 8.85 8.85 8.85 0 8.85 6.96
09-02-24 8.92 8.92 8.92 0 8.92 7.01
09-02-23 8.80 8.80 8.80 0 8.80 6.90
09-02-20 8.98 8.98 8.98 0 8.98 7.04
09-02-19 9.05 9.05 9.05 0 9.05 7.09
09-02-18 9.09 9.09 9.09 0 9.09 7.12
09-02-17 9.08 9.08 9.08 0 9.08 7.12
09-02-13 9.26 9.26 9.26 0 9.26 7.26
Date Open High Low Vol Cls adjCls
09-02-12 9.34 9.34 9.34 0 9.34 7.32
09-02-11 9.34 9.34 9.34 0 9.34 7.32
09-02-10 9.26 9.26 9.26 0 9.26 7.26
09-02-09 9.51 9.51 9.51 0 9.51 7.45
09-02-06 9.53 9.53 9.53 0 9.53 7.47
09-02-05 9.39 9.39 9.39 0 9.39 7.36
09-02-04 9.27 9.27 9.27 0 9.27 7.27
09-02-03 9.26 9.26 9.26 0 9.26 7.26
09-02-02 9.17 9.17 9.17 0 9.17 7.19
Date Open High Low Vol Cls adjCls
09-01-30 9.17 9.17 9.17 0 9.17 7.19
09-01-29 9.29 9.29 9.29 0 9.29 7.28
09-01-28 9.48 9.48 9.48 0 9.48 7.43
09-01-27 9.33 9.33 9.33 0 9.33 7.31
09-01-26 9.30 9.30 9.30 0 9.30 7.28
09-01-23 9.27 9.27 9.27 0 9.27 7.26
09-01-22 9.19 9.19 9.19 0 9.19 7.20
09-01-21 9.27 9.27 9.27 0 9.27 7.26
09-01-20 9.09 9.09 9.09 0 9.09 7.12
Date Open High Low Vol Cls adjCls
09-01-16 9.38 9.38 9.38 0 9.38 7.35
09-01-15 9.35 9.35 9.35 0 9.35 7.32
09-01-14 9.35 9.35 9.35 0 9.35 7.32
09-01-13 9.54 9.54 9.54 0 9.54 7.47
09-01-12 9.52 9.52 9.52 0 9.52 7.46
09-01-09 9.65 9.65 9.65 0 9.65 7.56
09-01-08 9.82 9.82 9.82 0 9.82 7.69
09-01-07 9.78 9.78 9.78 0 9.78 7.66
09-01-06 9.97 9.97 9.97 0 9.97 7.81
Date Open High Low Vol Cls adjCls
09-01-05 9.89 9.89 9.89 0 9.89 7.75
09-01-02 9.76 9.76 9.76 0 9.76 7.64
08-12-31 9.76 9.76 9.76 0 9.76 7.64
08-12-30 9.68 9.68 9.68 0 9.68 7.58
08-12-29 9.54 9.54 9.54 0 9.54 7.47
08-12-26 9.54 9.54 9.54 0 9.54 7.47
08-12-24 9.50 9.50 9.50 0 9.50 7.44
08-12-23 9.46 9.46 9.46 0 9.46 7.41
08-12-22 9.57 9.57 9.57 0 9.57 7.45
Date Open High Low Vol Cls adjCls
08-12-19 9.66 9.66 9.66 0 9.66 7.52
08-12-18 9.65 9.65 9.65 0 9.65 7.52
08-12-17 9.76 9.76 9.76 0 9.76 7.60
08-12-16 9.81 9.81 9.81 0 9.81 7.64
08-12-15 9.52 9.52 9.52 0 9.52 7.41
08-12-12 9.58 9.58 9.58 0 9.58 7.46
08-12-11 9.54 9.54 9.54 0 9.54 7.43
08-12-10 9.72 9.72 9.72 0 9.72 7.57
08-12-09 9.61 9.61 9.61 0 9.61 7.48
Date Open High Low Vol Cls adjCls
08-12-08 9.70 9.70 9.70 0 9.70 7.55
08-12-05 9.49 9.49 9.49 0 9.49 7.39
08-12-04 9.32 9.32 9.32 0 9.32 7.26
08-12-03 9.45 9.45 9.45 0 9.45 7.36
08-12-02 9.34 9.34 9.34 0 9.34 7.27
08-12-01 9.16 9.16 9.16 0 9.16 7.13
08-11-28 9.66 9.66 9.66 0 9.66 7.52
08-11-26 9.62 9.62 9.62 0 9.62 7.49
08-11-25 9.39 9.39 9.39 0 9.39 7.31
Date Open High Low Vol Cls adjCls
08-11-24 9.37 9.37 9.37 0 9.37 7.27
08-11-21 9.04 9.04 9.04 0 9.04 7.02
08-11-20 8.73 8.73 8.73 0 8.73 6.78
08-11-19 9.10 9.10 9.10 0 9.10 7.06
08-11-18 9.45 9.45 9.45 0 9.45 7.34
08-11-17 9.42 9.42 9.42 0 9.42 7.31
08-11-14 9.55 9.55 9.55 0 9.55 7.41
08-11-13 9.81 9.81 9.81 0 9.81 7.61
08-11-12 9.47 9.47 9.47 0 9.47 7.35
Date Open High Low Vol Cls adjCls
08-11-11 9.75 9.75 9.75 0 9.75 7.57
08-11-10 9.88 9.88 9.88 0 9.88 7.67
08-11-07 9.97 9.97 9.97 0 9.97 7.74
08-11-06 9.82 9.82 9.82 0 9.82 7.62
08-11-05 10.19 10.19 10.19 0 10.19 7.91
08-11-04 10.52 10.52 10.52 0 10.52 8.17
08-11-03 10.19 10.19 10.19 0 10.19 7.91
08-10-31 10.24 10.24 10.24 0 10.24 7.95
08-10-30 10.14 10.14 10.14 0 10.14 7.87
Date Open High Low Vol Cls adjCls
08-10-29 9.95 9.95 9.95 0 9.95 7.72
08-10-28 10.01 10.01 10.01 0 10.01 7.75
08-10-27 9.42 9.42 9.42 0 9.42 7.30
08-10-24 9.65 9.65 9.65 0 9.65 7.47
08-10-23 9.88 9.88 9.88 0 9.88 7.65
08-10-22 9.81 9.81 9.81 0 9.81 7.60
08-10-21 10.20 10.20 10.20 0 10.20 7.90
08-10-20 10.35 10.35 10.35 0 10.35 8.02
08-10-17 10.04 10.04 10.04 0 10.04 7.78
Date Open High Low Vol Cls adjCls
08-10-16 10.08 10.08 10.08 0 10.08 7.81
08-10-15 9.89 9.89 9.89 0 9.89 7.66
08-10-14 10.45 10.45 10.45 0 10.45 8.09
08-10-13 10.55 10.55 10.55 0 10.55 8.17
08-10-10 9.96 9.96 9.96 0 9.96 7.71
08-10-09 10.00 10.00 10.00 0 10.00 7.75
08-10-08 10.43 10.43 10.43 0 10.43 8.08
08-10-07 10.52 10.52 10.52 0 10.52 8.15
08-10-06 10.91 10.91 10.91 0 10.91 8.45
Date Open High Low Vol Cls adjCls
08-10-03 11.17 11.17 11.17 0 11.17 8.65
08-10-02 11.34 11.34 11.34 0 11.34 8.78
08-10-01 11.66 11.66 11.66 0 11.66 9.03
08-09-30 11.67 11.67 11.67 0 11.67 9.04
08-09-29 11.32 11.32 11.32 0 11.32 8.77
08-09-26 11.96 11.96 11.96 0 11.96 9.26
08-09-25 11.96 11.96 11.96 0 11.96 9.26
08-09-24 11.84 11.84 11.84 0 11.84 9.17
08-09-23 11.89 11.89 11.89 0 11.89 9.18
Date Open High Low Vol Cls adjCls
08-09-22 12.03 12.03 12.03 0 12.03 9.29
08-09-19 12.34 12.34 12.34 0 12.34 9.53
08-09-18 12.05 12.05 12.05 0 12.05 9.31
08-09-17 11.84 11.84 11.84 0 11.84 9.14
08-09-16 12.16 12.16 12.16 0 12.16 9.39
08-09-15 12.07 12.07 12.07 0 12.07 9.32
08-09-12 12.39 12.39 12.39 0 12.39 9.57
08-09-11 12.36 12.36 12.36 0 12.36 9.55
08-09-10 12.25 12.25 12.25 0 12.25 9.46
Date Open High Low Vol Cls adjCls
08-09-09 12.21 12.21 12.21 0 12.21 9.43
08-09-08 12.52 12.52 12.52 0 12.52 9.67
08-09-05 12.36 12.36 12.36 0 12.36 9.55
08-09-04 12.36 12.36 12.36 0 12.36 9.55
08-09-03 12.60 12.60 12.60 0 12.60 9.73
08-09-02 12.64 12.64 12.64 0 12.64 9.76
08-08-29 12.71 12.71 12.71 0 12.71 9.82
08-08-28 12.83 12.83 12.83 0 12.83 9.91
08-08-27 12.75 12.75 12.75 0 12.75 9.85
Date Open High Low Vol Cls adjCls
08-08-26 12.69 12.69 12.69 0 12.69 9.78
08-08-25 12.64 12.64 12.64 0 12.64 9.74
08-08-22 12.78 12.78 12.78 0 12.78 9.85
08-08-21 12.71 12.71 12.71 0 12.71 9.80
08-08-20 12.68 12.68 12.68 0 12.68 9.77
08-08-19 12.61 12.61 12.61 0 12.61 9.72
08-08-18 12.65 12.65 12.65 0 12.65 9.75
08-08-15 12.75 12.75 12.75 0 12.75 9.83
08-08-14 12.73 12.73 12.73 0 12.73 9.81
Date Open High Low Vol Cls adjCls
08-08-13 12.70 12.70 12.70 0 12.70 9.79
08-08-12 12.71 12.71 12.71 0 12.71 9.80
08-08-11 12.77 12.77 12.77 0 12.77 9.84
08-08-08 12.76 12.76 12.76 0 12.76 9.84
08-08-07 12.63 12.63 12.63 0 12.63 9.74
08-08-06 12.75 12.75 12.75 0 12.75 9.83
08-08-05 12.71 12.71 12.71 0 12.71 9.80
08-08-04 12.53 12.53 12.53 0 12.53 9.66
08-08-01 12.66 12.66 12.66 0 12.66 9.76
Date Open High Low Vol Cls adjCls
08-07-31 12.70 12.70 12.70 0 12.70 9.79
08-07-30 12.80 12.80 12.80 0 12.80 9.87
08-07-29 12.64 12.64 12.64 0 12.64 9.72
08-07-28 12.51 12.51 12.51 0 12.51 9.62
08-07-25 12.61 12.61 12.61 0 12.61 9.70
08-07-24 12.60 12.60 12.60 0 12.60 9.69
08-07-23 12.73 12.73 12.73 0 12.73 9.79
08-07-22 12.74 12.74 12.74 0 12.74 9.80
08-07-21 12.69 12.69 12.69 0 12.69 9.76
Date Open High Low Vol Cls adjCls
08-07-18 12.63 12.63 12.63 0 12.63 9.71
08-07-17 12.63 12.63 12.63 0 12.63 9.71
08-07-16 12.53 12.53 12.53 0 12.53 9.64
08-07-15 12.36 12.36 12.36 0 12.36 9.51
08-07-14 12.47 12.47 12.47 0 12.47 9.59
08-07-11 12.49 12.49 12.49 0 12.49 9.61
08-07-10 12.57 12.57 12.57 0 12.57 9.67
08-07-09 12.46 12.46 12.46 0 12.46 9.58
08-07-08 12.63 12.63 12.63 0 12.63 9.71
Date Open High Low Vol Cls adjCls
08-07-07 12.60 12.60 12.60 0 12.60 9.69
08-07-03 12.69 12.69 12.69 0 12.69 9.76
08-07-02 12.71 12.71 12.71 0 12.71 9.78
08-07-01 12.84 12.84 12.84 0 12.84 9.88
08-06-30 12.80 12.80 12.80 0 12.80 9.85
08-06-27 12.76 12.76 12.76 0 12.76 9.81
08-06-26 12.76 12.76 12.76 0 12.76 9.81
08-06-25 12.92 12.92 12.92 0 12.92 9.94
08-06-24 12.92 12.92 12.92 0 12.92 9.92
Date Open High Low Vol Cls adjCls
08-06-23 12.95 12.95 12.95 0 12.95 9.94
08-06-20 12.89 12.89 12.89 0 12.89 9.89
08-06-19 13.00 13.00 13.00 0 13.00 9.98
08-06-18 13.01 13.01 13.01 0 13.01 9.98
08-06-17 13.03 13.03 13.03 0 13.03 10.00
08-06-16 13.02 13.02 13.02 0 13.02 9.99
08-06-13 12.99 12.99 12.99 0 12.99 9.97
08-06-12 12.87 12.87 12.87 0 12.87 9.88
08-06-11 12.90 12.90 12.90 0 12.90 9.90
Date Open High Low Vol Cls adjCls
08-06-10 13.00 13.00 13.00 0 13.00 9.98
08-06-09 13.08 13.08 13.08 0 13.08 10.04
08-06-06 13.07 13.07 13.07 0 13.07 10.03
08-06-05 13.24 13.24 13.24 0 13.24 10.16
08-06-04 13.05 13.05 13.05 0 13.05 10.01
08-06-03 13.06 13.06 13.06 0 13.06 10.02
08-06-02 13.11 13.11 13.11 0 13.11 10.06
08-05-30 13.14 13.14 13.14 0 13.14 10.08
08-05-29 13.10 13.10 13.10 0 13.10 10.05
Date Open High Low Vol Cls adjCls
08-05-28 13.09 13.09 13.09 0 13.09 10.05
08-05-27 13.09 13.09 13.09 0 13.09 10.03
08-05-23 13.07 13.07 13.07 0 13.07 10.01
08-05-22 13.15 13.15 13.15 0 13.15 10.07
08-05-21 13.17 13.17 13.17 0 13.17 10.09
08-05-20 13.32 13.32 13.32 0 13.32 10.20
08-05-19 13.38 13.38 13.38 0 13.38 10.25
08-05-16 13.39 13.39 13.39 0 13.39 10.26
08-05-15 13.34 13.34 13.34 0 13.34 10.22
Date Open High Low Vol Cls adjCls
08-05-14 13.17 13.17 13.17 0 13.17 10.09
08-05-13 13.18 13.18 13.18 0 13.18 10.10
08-05-12 13.18 13.18 13.18 0 13.18 10.10
08-05-09 13.12 13.12 13.12 0 13.12 10.05
08-05-08 13.16 13.16 13.16 0 13.16 10.08
08-05-07 13.08 13.08 13.08 0 13.08 10.02
08-05-06 13.21 13.21 13.21 0 13.21 10.12
08-05-05 13.13 13.13 13.13 0 13.13 10.06
08-05-02 13.13 13.13 13.13 0 13.13 10.06
Date Open High Low Vol Cls adjCls
08-05-01 13.10 13.10 13.10 0 13.10 10.04
08-04-30 12.98 12.98 12.98 0 12.98 9.94
08-04-29 12.94 12.94 12.94 0 12.94 9.91
08-04-28 13.05 13.05 13.05 0 13.05 10.00
08-04-25 13.05 13.05 13.05 0 13.05 10.00
08-04-24 13.01 13.01 13.01 0 13.01 9.97
08-04-23 13.03 13.03 13.03 0 13.03 9.98
08-04-22 13.03 13.03 13.03 0 13.03 9.97
08-04-21 13.10 13.10 13.10 0 13.10 10.02
Date Open High Low Vol Cls adjCls
08-04-18 13.09 13.09 13.09 0 13.09 10.01
08-04-17 12.88 12.88 12.88 0 12.88 9.85
08-04-16 12.88 12.88 12.88 0 12.88 9.85
08-04-15 12.76 12.76 12.76 0 12.76 9.76
08-04-14 12.72 12.72 12.72 0 12.72 9.73
08-04-11 12.76 12.76 12.76 0 12.76 9.76
08-04-10 12.91 12.91 12.91 0 12.91 9.88
08-04-09 12.84 12.84 12.84 0 12.84 9.82
08-04-08 12.86 12.86 12.86 0 12.86 9.84
Date Open High Low Vol Cls adjCls
08-04-07 12.91 12.91 12.91 0 12.91 9.88
08-04-04 12.91 12.91 12.91 0 12.91 9.88
08-04-03 12.85 12.85 12.85 0 12.85 9.83
08-04-02 12.85 12.85 12.85 0 12.85 9.83
08-04-01 12.87 12.87 12.87 0 12.87 9.84
08-03-31 12.66 12.66 12.66 0 12.66 9.68
08-03-28 12.63 12.63 12.63 0 12.63 9.66
08-03-27 12.66 12.66 12.66 0 12.66 9.68
08-03-26 12.79 12.79 12.79 0 12.79 9.78
Date Open High Low Vol Cls adjCls
08-03-25 12.82 12.82 12.82 0 12.82 9.78
08-03-24 12.76 12.76 12.76 0 12.76 9.74
08-03-20 12.66 12.66 12.66 0 12.66 9.66
08-03-19 12.52 12.52 12.52 0 12.52 9.55
08-03-18 12.72 12.72 12.72 0 12.72 9.71
08-03-17 12.50 12.50 12.50 0 12.50 9.54
08-03-14 12.58 12.58 12.58 0 12.58 9.60
08-03-13 12.73 12.73 12.73 0 12.73 9.71
08-03-12 12.67 12.67 12.67 0 12.67 9.67
Date Open High Low Vol Cls adjCls
08-03-11 12.71 12.71 12.71 0 12.71 9.70
08-03-10 12.44 12.44 12.44 0 12.44 9.49
08-03-07 12.55 12.55 12.55 0 12.55 9.58
08-03-06 12.60 12.60 12.60 0 12.60 9.61
08-03-05 12.77 12.77 12.77 0 12.77 9.74
08-03-04 12.73 12.73 12.73 0 12.73 9.71
08-03-03 12.78 12.78 12.78 0 12.78 9.75
08-02-29 12.77 12.77 12.77 0 12.77 9.74
08-02-28 12.98 12.98 12.98 0 12.98 9.90
Date Open High Low Vol Cls adjCls
08-02-27 12.98 12.98 12.98 0 12.98 9.90
08-02-26 12.99 12.99 12.99 0 12.99 9.89
08-02-25 12.91 12.91 12.91 0 12.91 9.83
08-02-22 12.82 12.82 12.82 0 12.82 9.76
08-02-21 12.79 12.79 12.79 0 12.79 9.74
08-02-20 12.84 12.84 12.84 0 12.84 9.78
08-02-19 12.80 12.80 12.80 0 12.80 9.75
08-02-15 12.83 12.83 12.83 0 12.83 9.77
08-02-14 12.86 12.86 12.86 0 12.86 9.79
Date Open High Low Vol Cls adjCls
08-02-13 12.98 12.98 12.98 0 12.98 9.89
08-02-12 12.87 12.87 12.87 0 12.87 9.80
08-02-11 12.85 12.85 12.85 0 12.85 9.79
08-02-08 12.76 12.76 12.76 0 12.76 9.72
08-02-07 12.75 12.75 12.75 0 12.75 9.71
08-02-06 12.72 12.72 12.72 0 12.72 9.69
08-02-05 12.77 12.77 12.77 0 12.77 9.73
08-02-04 13.01 13.01 13.01 0 13.01 9.91
08-02-01 13.07 13.07 13.07 0 13.07 9.95
Date Open High Low Vol Cls adjCls
08-01-31 12.95 12.95 12.95 0 12.95 9.86
08-01-30 12.79 12.79 12.79 0 12.79 9.74
08-01-29 12.86 12.86 12.86 0 12.86 9.79
08-01-28 12.85 12.85 12.85 0 12.85 9.79
08-01-25 12.72 12.72 12.72 0 12.72 9.69
08-01-24 12.83 12.83 12.83 0 12.83 9.77
08-01-23 12.79 12.79 12.79 0 12.79 9.74
08-01-22 12.70 12.70 12.70 0 12.70 9.67
08-01-18 12.77 12.77 12.77 0 12.77 9.72
Date Open High Low Vol Cls adjCls
08-01-17 12.85 12.85 12.85 0 12.85 9.79
08-01-16 13.03 13.03 13.03 0 13.03 9.92
08-01-15 13.15 13.15 13.15 0 13.15 10.01
08-01-14 13.34 13.34 13.34 0 13.34 10.16
08-01-11 13.24 13.24 13.24 0 13.24 10.08
08-01-10 13.34 13.34 13.34 0 13.34 10.16
08-01-09 13.32 13.32 13.32 0 13.32 10.14
08-01-08 13.22 13.22 13.22 0 13.22 10.07
08-01-07 13.30 13.30 13.30 0 13.30 10.13
Date Open High Low Vol Cls adjCls
08-01-04 13.28 13.28 13.28 0 13.28 10.11
08-01-03 13.48 13.48 13.48 0 13.48 10.27
08-01-02 13.49 13.49 13.49 0 13.49 10.27
07-12-31 13.53 13.53 13.53 0 13.53 10.30
07-12-28 13.55 13.55 13.55 0 13.55 10.32
07-12-27 13.52 13.52 13.52 0 13.52 10.30
07-12-26 13.59 13.59 13.59 0 13.59 10.35
07-12-24 13.64 13.64 13.64 0 13.64 10.34
07-12-21 13.61 13.61 13.61 0 13.61 10.32
Date Open High Low Vol Cls adjCls
07-12-20 13.50 13.50 13.50 0 13.50 10.23
07-12-19 13.47 13.47 13.47 0 13.47 10.21
07-12-18 13.47 13.47 13.47 0 13.47 10.21
07-12-17 13.41 13.41 13.41 0 13.41 10.16
07-12-14 13.53 13.53 13.53 0 13.53 10.25
07-12-13 13.66 13.66 13.66 0 13.66 10.35
07-12-12 13.68 13.68 13.68 0 13.68 10.37
07-12-11 13.65 13.65 13.65 0 13.65 10.35
07-12-10 13.81 13.81 13.81 0 13.81 10.47
Date Open High Low Vol Cls adjCls
07-12-07 13.76 13.76 13.76 0 13.76 10.43
07-12-06 13.78 13.78 13.78 0 13.78 10.44
07-12-05 13.67 13.67 13.67 0 13.67 10.36
07-12-04 13.56 13.56 13.56 0 13.56 10.28
07-12-03 13.60 13.60 13.60 0 13.60 10.31
07-11-30 13.65 13.65 13.65 0 13.65 10.35
07-11-29 13.65 13.65 13.65 0 13.65 10.35
07-11-28 13.63 13.63 13.63 0 13.63 10.33
07-11-27 13.44 13.44 13.44 0 13.44 10.17
Date Open High Low Vol Cls adjCls
07-11-26 13.38 13.38 13.38 0 13.38 10.12
07-11-23 13.49 13.49 13.49 0 13.49 10.20
07-11-21 13.34 13.34 13.34 0 13.34 10.09
07-11-20 13.46 13.46 13.46 0 13.46 10.18
07-11-19 13.44 13.44 13.44 0 13.44 10.17
07-11-16 13.56 13.56 13.56 0 13.56 10.26
07-11-15 13.52 13.52 13.52 0 13.52 10.23
07-11-14 13.60 13.60 13.60 0 13.60 10.29
07-11-13 15.18 15.18 15.18 0 15.18 10.33
Date Open High Low Vol Cls adjCls
07-11-12 14.97 14.97 14.97 0 14.97 10.18
07-11-09 15.12 15.12 15.12 0 15.12 10.29
07-11-08 15.25 15.25 15.25 0 15.25 10.37
07-11-07 15.25 15.25 15.25 0 15.25 10.37
07-11-06 15.50 15.50 15.50 0 15.50 10.55
07-11-05 15.39 15.39 15.39 0 15.39 10.47
07-11-02 15.44 15.44 15.44 0 15.44 10.50
07-11-01 15.35 15.35 15.35 0 15.35 10.44
07-10-31 15.52 15.52 15.52 0 15.52 10.56
Date Open High Low Vol Cls adjCls
07-10-30 15.41 15.41 15.41 0 15.41 10.48
07-10-29 15.50 15.50 15.50 0 15.50 10.55
07-10-26 15.45 15.45 15.45 0 15.45 10.51
07-10-25 15.36 15.36 15.36 0 15.36 10.45
07-10-24 15.37 15.37 15.37 0 15.37 10.46
07-10-23 15.38 15.38 15.38 0 15.38 10.45
07-10-22 15.24 15.24 15.24 0 15.24 10.36
07-10-19 15.21 15.21 15.21 0 15.21 10.34
07-10-18 15.47 15.47 15.47 0 15.47 10.51
Date Open High Low Vol Cls adjCls
07-10-17 15.43 15.43 15.43 0 15.43 10.48
07-10-16 15.39 15.39 15.39 0 15.39 10.46
07-10-15 15.45 15.45 15.45 0 15.45 10.50
07-10-12 15.52 15.52 15.52 0 15.52 10.55
07-10-11 15.47 15.47 15.47 0 15.47 10.51
07-10-10 15.51 15.51 15.51 0 15.51 10.54
07-10-09 15.49 15.49 15.49 0 15.49 10.53
07-10-08 15.40 15.40 15.40 0 15.40 10.46
07-10-05 15.44 15.44 15.44 0 15.44 10.49
Date Open High Low Vol Cls adjCls
07-10-04 15.37 15.37 15.37 0 15.37 10.44
07-10-03 15.33 15.33 15.33 0 15.33 10.42
07-10-02 15.37 15.37 15.37 0 15.37 10.44
07-10-01 15.37 15.37 15.37 0 15.37 10.44
07-09-28 15.21 15.21 15.21 0 15.21 10.34
07-09-27 15.24 15.24 15.24 0 15.24 10.36
07-09-26 15.20 15.20 15.20 0 15.20 10.33
07-09-25 15.21 15.21 15.21 0 15.21 10.34
07-09-24 15.21 15.21 15.21 0 15.21 10.34
Date Open High Low Vol Cls adjCls
07-09-21 15.24 15.24 15.24 0 15.24 10.36
07-09-20 15.18 15.18 15.18 0 15.18 10.31
07-09-19 15.23 15.23 15.23 0 15.23 10.35
07-09-18 15.15 15.15 15.15 0 15.15 10.29
07-09-17 14.87 14.87 14.87 0 14.87 10.10
07-09-14 14.91 14.91 14.91 0 14.91 10.13
07-09-13 14.91 14.91 14.91 0 14.91 10.13
07-09-12 14.87 14.87 14.87 0 14.87 10.10
07-09-11 14.88 14.88 14.88 0 14.88 10.11
Date Open High Low Vol Cls adjCls
07-09-10 14.78 14.78 14.78 0 14.78 10.04
07-09-07 14.78 14.78 14.78 0 14.78 10.04
07-09-06 14.91 14.91 14.91 0 14.91 10.13
07-09-05 14.84 14.84 14.84 0 14.84 10.08
07-09-04 14.80 14.80 14.80 0 14.80 10.06
07-08-31 14.80 14.80 14.80 0 14.80 10.06