Vanguard Total Bond Market Index Inv (VBMFX)

10.83
+0.01 (+0.09%)
Exchange
NAS
PEGRatio
0.00

Vanguard Total Bond Market Index Inv (VBMFX) Historicals

Date Open High Low Vol Cls adjCls
16-02-09 10.83 10.83 10.83 0 10.83 10.83
16-02-08 10.84 10.84 10.84 0 10.84 10.84
16-02-05 10.79 10.79 10.79 0 10.79 10.79
16-02-04 10.79 10.79 10.79 0 10.79 10.79
16-02-03 10.78 10.78 10.78 0 10.78 10.78
16-02-02 10.80 10.80 10.80 0 10.80 10.80
16-02-01 10.75 10.75 10.75 0 10.75 10.75
16-01-29 10.77 10.77 10.77 0 10.77 10.77
16-01-28 10.74 10.74 10.74 0 10.74 10.72
Date Open High Low Vol Cls adjCls
16-01-27 10.73 10.73 10.73 0 10.73 10.71
16-01-26 10.73 10.73 10.73 0 10.73 10.71
16-01-25 10.73 10.73 10.73 0 10.73 10.71
16-01-22 10.72 10.72 10.72 0 10.72 10.70
16-01-21 10.73 10.73 10.73 0 10.73 10.71
16-01-20 10.74 10.74 10.74 0 10.74 10.72
16-01-19 10.73 10.73 10.73 0 10.73 10.71
16-01-15 10.74 10.74 10.74 0 10.74 10.72
16-01-14 10.72 10.72 10.72 0 10.72 10.70
Date Open High Low Vol Cls adjCls
16-01-13 10.74 10.74 10.74 0 10.74 10.72
16-01-12 10.72 10.72 10.72 0 10.72 10.70
16-01-11 10.69 10.69 10.69 0 10.69 10.67
16-01-08 10.72 10.72 10.72 0 10.72 10.70
16-01-07 10.70 10.70 10.70 0 10.70 10.68
16-01-06 10.69 10.69 10.69 0 10.69 10.67
16-01-05 10.65 10.65 10.65 0 10.65 10.63
16-01-04 10.66 10.66 10.66 0 10.66 10.64
15-12-31 10.64 10.64 10.64 0 10.64 10.62
Date Open High Low Vol Cls adjCls
15-12-30 10.62 10.62 10.62 0 10.62 10.58
15-12-29 10.62 10.62 10.62 0 10.62 10.58
15-12-28 10.66 10.66 10.66 0 10.66 10.62
15-12-24 10.66 10.66 10.66 0 10.66 10.62
15-12-23 10.65 10.65 10.65 0 10.65 10.61
15-12-22 10.66 10.66 10.66 0 10.66 10.62
15-12-21 10.69 10.69 10.69 0 10.69 10.64
15-12-18 10.69 10.69 10.69 0 10.69 10.64
15-12-17 10.68 10.68 10.68 0 10.68 10.63
Date Open High Low Vol Cls adjCls
15-12-16 10.65 10.65 10.65 0 10.65 10.60
15-12-15 10.66 10.66 10.66 0 10.66 10.61
15-12-14 10.69 10.69 10.69 0 10.69 10.64
15-12-11 10.74 10.74 10.74 0 10.74 10.69
15-12-10 10.70 10.70 10.70 0 10.70 10.65
15-12-09 10.71 10.71 10.71 0 10.71 10.66
15-12-08 10.71 10.71 10.71 0 10.71 10.66
15-12-07 10.71 10.71 10.71 0 10.71 10.66
15-12-04 10.69 10.69 10.69 0 10.69 10.64
Date Open High Low Vol Cls adjCls
15-12-03 10.67 10.67 10.67 0 10.67 10.62
15-12-02 10.74 10.74 10.74 0 10.74 10.69
15-12-01 10.75 10.75 10.75 0 10.75 10.70
15-11-30 10.71 10.71 10.71 0 10.71 10.66
15-11-27 10.71 10.71 10.71 0 10.71 10.64
15-11-25 10.70 10.70 10.70 0 10.70 10.63
15-11-24 10.70 10.70 10.70 0 10.70 10.63
15-11-23 10.70 10.70 10.70 0 10.70 10.63
15-11-20 10.70 10.70 10.70 0 10.70 10.63
Date Open High Low Vol Cls adjCls
15-11-19 10.71 10.71 10.71 0 10.71 10.64
15-11-18 10.69 10.69 10.69 0 10.69 10.62
15-11-17 10.69 10.69 10.69 0 10.69 10.62
15-11-16 10.69 10.69 10.69 0 10.69 10.62
15-11-13 10.69 10.69 10.69 0 10.69 10.62
15-11-12 10.67 10.67 10.67 0 10.67 10.60
15-11-11 10.66 10.66 10.66 0 10.66 10.59
15-11-10 10.67 10.67 10.67 0 10.67 10.60
15-11-09 10.66 10.66 10.66 0 10.66 10.59
Date Open High Low Vol Cls adjCls
15-11-06 10.67 10.67 10.67 0 10.67 10.60
15-11-05 10.72 10.72 10.72 0 10.72 10.65
15-11-04 10.72 10.72 10.72 0 10.72 10.65
15-11-03 10.73 10.73 10.73 0 10.73 10.66
15-11-02 10.75 10.75 10.75 0 10.75 10.68
15-10-30 10.76 10.76 10.76 0 10.76 10.69
15-10-29 10.75 10.75 10.75 0 10.75 10.66
15-10-28 10.79 10.79 10.79 0 10.79 10.70
15-10-27 10.82 10.82 10.82 0 10.82 10.73
Date Open High Low Vol Cls adjCls
15-10-26 10.81 10.81 10.81 0 10.81 10.72
15-10-23 10.80 10.80 10.80 0 10.80 10.71
15-10-22 10.82 10.82 10.82 0 10.82 10.73
15-10-21 10.81 10.81 10.81 0 10.81 10.72
15-10-20 10.79 10.79 10.79 0 10.79 10.70
15-10-19 10.81 10.81 10.81 0 10.81 10.72
15-10-16 10.81 10.81 10.81 0 10.81 10.72
15-10-15 10.82 10.82 10.82 0 10.82 10.73
15-10-14 10.84 10.84 10.84 0 10.84 10.75
Date Open High Low Vol Cls adjCls
15-10-13 10.80 10.80 10.80 0 10.80 10.71
15-10-12 10.80 10.80 10.80 0 10.80 10.71
15-10-09 10.77 10.77 10.77 0 10.77 10.68
15-10-08 10.77 10.77 10.77 0 10.77 10.68
15-10-07 10.79 10.79 10.79 0 10.79 10.70
15-10-06 10.80 10.80 10.80 0 10.80 10.71
15-10-05 10.79 10.79 10.79 0 10.79 10.70
15-10-02 10.82 10.82 10.82 0 10.82 10.73
15-10-01 10.79 10.79 10.79 0 10.79 10.70
Date Open High Low Vol Cls adjCls
15-09-30 10.78 10.78 10.78 0 10.78 10.69
15-09-29 10.79 10.79 10.79 0 10.79 10.68
15-09-28 10.78 10.78 10.78 0 10.78 10.67
15-09-25 10.75 10.75 10.75 0 10.75 10.64
15-09-24 10.77 10.77 10.77 0 10.77 10.66
15-09-23 10.76 10.76 10.76 0 10.76 10.65
15-09-22 10.77 10.77 10.77 0 10.77 10.66
15-09-21 10.74 10.74 10.74 0 10.74 10.63
15-09-18 10.78 10.78 10.78 0 10.78 10.67
Date Open High Low Vol Cls adjCls
15-09-17 10.74 10.74 10.74 0 10.74 10.63
15-09-16 10.69 10.69 10.69 0 10.69 10.58
15-09-15 10.69 10.69 10.69 0 10.69 10.58
15-09-14 10.74 10.74 10.74 0 10.74 10.63
15-09-11 10.74 10.74 10.74 0 10.74 10.63
15-09-10 10.73 10.73 10.73 0 10.73 10.62
15-09-09 10.74 10.74 10.74 0 10.74 10.63
15-09-08 10.73 10.73 10.73 0 10.73 10.62
15-09-04 10.77 10.77 10.77 0 10.77 10.66
Date Open High Low Vol Cls adjCls
15-09-03 10.75 10.75 10.75 0 10.75 10.64
15-09-02 10.73 10.73 10.73 0 10.73 10.62
15-09-01 10.75 10.75 10.75 0 10.75 10.64
15-08-31 10.72 10.72 10.72 0 10.72 10.61
15-08-28 10.74 10.74 10.74 0 10.74 10.60
15-08-27 10.74 10.74 10.74 0 10.74 10.60
15-08-26 10.74 10.74 10.74 0 10.74 10.60
15-08-25 10.78 10.78 10.78 0 10.78 10.64
15-08-24 10.82 10.82 10.82 0 10.82 10.68
Date Open High Low Vol Cls adjCls
15-08-21 10.82 10.82 10.82 0 10.82 10.68
15-08-20 10.80 10.80 10.80 0 10.80 10.66
15-08-19 10.79 10.79 10.79 0 10.79 10.65
15-08-18 10.75 10.75 10.75 0 10.75 10.61
15-08-17 10.77 10.77 10.77 0 10.77 10.63
15-08-14 10.76 10.76 10.76 0 10.76 10.62
15-08-13 10.76 10.76 10.76 0 10.76 10.62
15-08-12 10.79 10.79 10.79 0 10.79 10.65
15-08-11 10.80 10.80 10.80 0 10.80 10.66
Date Open High Low Vol Cls adjCls
15-08-10 10.75 10.75 10.75 0 10.75 10.61
15-08-07 10.78 10.78 10.78 0 10.78 10.64
15-08-06 10.76 10.76 10.76 0 10.76 10.62
15-08-05 10.74 10.74 10.74 0 10.74 10.60
15-08-04 10.76 10.76 10.76 0 10.76 10.62
15-08-03 10.80 10.80 10.80 0 10.80 10.66
15-07-31 10.78 10.78 10.78 0 10.78 10.64
15-07-30 10.75 10.75 10.75 0 10.75 10.59
15-07-29 10.74 10.74 10.74 0 10.74 10.58
Date Open High Low Vol Cls adjCls
15-07-28 10.75 10.75 10.75 0 10.75 10.59
15-07-27 10.77 10.77 10.77 0 10.77 10.61
15-07-24 10.75 10.75 10.75 0 10.75 10.59
15-07-23 10.75 10.75 10.75 0 10.75 10.59
15-07-22 10.73 10.73 10.73 0 10.73 10.57
15-07-21 10.72 10.72 10.72 0 10.72 10.56
15-07-20 10.70 10.70 10.70 0 10.70 10.54
15-07-17 10.72 10.72 10.72 0 10.72 10.56
15-07-16 10.72 10.72 10.72 0 10.72 10.56
Date Open High Low Vol Cls adjCls
15-07-15 10.71 10.71 10.71 0 10.71 10.55
15-07-14 10.69 10.69 10.69 0 10.69 10.53
15-07-13 10.67 10.67 10.67 0 10.67 10.51
15-07-10 10.69 10.69 10.69 0 10.69 10.53
15-07-09 10.73 10.73 10.73 0 10.73 10.57
15-07-08 10.79 10.79 10.79 0 10.79 10.63
15-07-07 10.76 10.76 10.76 0 10.76 10.60
15-07-06 10.74 10.74 10.74 0 10.74 10.58
15-07-02 10.70 10.70 10.70 0 10.70 10.54
Date Open High Low Vol Cls adjCls
15-07-01 10.68 10.68 10.68 0 10.68 10.52
15-06-30 10.72 10.72 10.72 0 10.72 10.56
15-06-29 10.73 10.73 10.73 0 10.73 10.55
15-06-26 10.66 10.66 10.66 0 10.66 10.48
15-06-25 10.69 10.69 10.69 0 10.69 10.51
15-06-24 10.71 10.71 10.71 0 10.71 10.53
15-06-23 10.69 10.69 10.69 0 10.69 10.51
15-06-22 10.71 10.71 10.71 0 10.71 10.53
15-06-19 10.76 10.76 10.76 0 10.76 10.58
Date Open High Low Vol Cls adjCls
15-06-18 10.73 10.73 10.73 0 10.73 10.55
15-06-17 10.74 10.74 10.74 0 10.74 10.56
15-06-16 10.74 10.74 10.74 0 10.74 10.56
15-06-15 10.72 10.72 10.72 0 10.72 10.54
15-06-12 10.71 10.71 10.71 0 10.71 10.53
15-06-11 10.72 10.72 10.72 0 10.72 10.54
15-06-10 10.67 10.67 10.67 0 10.67 10.49
15-06-09 10.70 10.70 10.70 0 10.70 10.52
15-06-08 10.72 10.72 10.72 0 10.72 10.54
Date Open High Low Vol Cls adjCls
15-06-05 10.71 10.71 10.71 0 10.71 10.53
15-06-04 10.76 10.76 10.76 0 10.76 10.58
15-06-03 10.73 10.73 10.73 0 10.73 10.55
15-06-02 10.78 10.78 10.78 0 10.78 10.60
15-06-01 10.82 10.82 10.82 0 10.82 10.64
15-05-29 10.85 10.85 10.85 0 10.85 10.67
15-05-28 10.85 10.85 10.85 0 10.85 10.65
15-05-27 10.85 10.85 10.85 0 10.85 10.65
15-05-26 10.85 10.85 10.85 0 10.85 10.65
Date Open High Low Vol Cls adjCls
15-05-22 10.81 10.81 10.81 0 10.81 10.61
15-05-21 10.83 10.83 10.83 0 10.83 10.63
15-05-20 10.79 10.79 10.79 0 10.79 10.59
15-05-19 10.78 10.78 10.78 0 10.78 10.58
15-05-18 10.82 10.82 10.82 0 10.82 10.62
15-05-15 10.86 10.86 10.86 0 10.86 10.66
15-05-14 10.81 10.81 10.81 0 10.81 10.61
15-05-13 10.79 10.79 10.79 0 10.79 10.59
15-05-12 10.80 10.80 10.80 0 10.80 10.60
Date Open High Low Vol Cls adjCls
15-05-11 10.80 10.80 10.80 0 10.80 10.60
15-05-08 10.86 10.86 10.86 0 10.86 10.66
15-05-07 10.84 10.84 10.84 0 10.84 10.64
15-05-06 10.82 10.82 10.82 0 10.82 10.62
15-05-05 10.85 10.85 10.85 0 10.85 10.65
15-05-04 10.86 10.86 10.86 0 10.86 10.66
15-05-01 10.88 10.88 10.88 0 10.88 10.68
15-04-30 10.92 10.92 10.92 0 10.92 10.72
15-04-29 10.92 10.92 10.92 0 10.92 10.70
Date Open High Low Vol Cls adjCls
15-04-28 10.95 10.95 10.95 0 10.95 10.73
15-04-27 10.98 10.98 10.98 0 10.98 10.76
15-04-24 10.99 10.99 10.99 0 10.99 10.77
15-04-23 10.97 10.97 10.97 0 10.97 10.75
15-04-22 10.95 10.95 10.95 0 10.95 10.73
15-04-21 10.99 10.99 10.99 0 10.99 10.77
15-04-20 11.00 11.00 11.00 0 11.00 10.78
15-04-17 11.02 11.02 11.02 0 11.02 10.80
15-04-16 11.01 11.01 11.01 0 11.01 10.79
Date Open High Low Vol Cls adjCls
15-04-15 11.01 11.01 11.01 0 11.01 10.79
15-04-14 11.01 11.01 11.01 0 11.01 10.79
15-04-13 10.99 10.99 10.99 0 10.99 10.77
15-04-10 10.98 10.98 10.98 0 10.98 10.76
15-04-09 10.97 10.97 10.97 0 10.97 10.75
15-04-08 11.01 11.01 11.01 0 11.01 10.79
15-04-07 11.01 11.01 11.01 0 11.01 10.79
15-04-06 11.00 11.00 11.00 0 11.00 10.78
15-04-02 11.00 11.00 11.00 0 11.00 10.78
Date Open High Low Vol Cls adjCls
15-04-01 11.02 11.02 11.02 0 11.02 10.80
15-03-31 10.98 10.98 10.98 0 10.98 10.76
15-03-30 10.97 10.97 10.97 0 10.97 10.72
15-03-27 10.97 10.97 10.97 0 10.97 10.72
15-03-26 10.94 10.94 10.94 0 10.94 10.69
15-03-25 10.98 10.98 10.98 0 10.98 10.73
15-03-24 11.01 11.01 11.01 0 11.01 10.76
15-03-23 10.99 10.99 10.99 0 10.99 10.74
15-03-20 10.98 10.98 10.98 0 10.98 10.73
Date Open High Low Vol Cls adjCls
15-03-19 10.96 10.96 10.96 0 10.96 10.71
15-03-18 10.98 10.98 10.98 0 10.98 10.73
15-03-17 10.91 10.91 10.91 0 10.91 10.67
15-03-16 10.91 10.91 10.91 0 10.91 10.67
15-03-13 10.89 10.89 10.89 0 10.89 10.65
15-03-12 10.90 10.90 10.90 0 10.90 10.66
15-03-11 10.90 10.90 10.90 0 10.90 10.66
15-03-10 10.89 10.89 10.89 0 10.89 10.65
15-03-09 10.86 10.86 10.86 0 10.86 10.62
Date Open High Low Vol Cls adjCls
15-03-06 10.84 10.84 10.84 0 10.84 10.60
15-03-05 10.90 10.90 10.90 0 10.90 10.66
15-03-04 10.90 10.90 10.90 0 10.90 10.66
15-03-03 10.90 10.90 10.90 0 10.90 10.66
15-03-02 10.91 10.91 10.91 0 10.91 10.67
15-02-27 10.96 10.96 10.96 0 10.96 10.71
15-02-26 10.93 10.93 10.93 0 10.93 10.67
15-02-25 10.97 10.97 10.97 0 10.97 10.70
15-02-24 10.96 10.96 10.96 0 10.96 10.69
Date Open High Low Vol Cls adjCls
15-02-23 10.92 10.92 10.92 0 10.92 10.66
15-02-20 10.89 10.89 10.89 0 10.89 10.63
15-02-19 10.89 10.89 10.89 0 10.89 10.63
15-02-18 10.91 10.91 10.91 0 10.91 10.65
15-02-17 10.88 10.88 10.88 0 10.88 10.62
15-02-13 10.92 10.92 10.92 0 10.92 10.66
15-02-12 10.94 10.94 10.94 0 10.94 10.68
15-02-11 10.94 10.94 10.94 0 10.94 10.68
15-02-10 10.94 10.94 10.94 0 10.94 10.68
Date Open High Low Vol Cls adjCls
15-02-09 10.96 10.96 10.96 0 10.96 10.69
15-02-06 10.96 10.96 10.96 0 10.96 10.69
15-02-05 11.03 11.03 11.03 0 11.03 10.76
15-02-04 11.05 11.05 11.05 0 11.05 10.78
15-02-03 11.04 11.04 11.04 0 11.04 10.77
15-02-02 11.09 11.09 11.09 0 11.09 10.82
15-01-30 11.10 11.10 11.10 0 11.10 10.83
15-01-29 11.05 11.05 11.05 0 11.05 10.76
15-01-28 11.07 11.07 11.07 0 11.07 10.78
Date Open High Low Vol Cls adjCls
15-01-27 11.02 11.02 11.02 0 11.02 10.73
15-01-26 11.02 11.02 11.02 0 11.02 10.73
15-01-23 11.03 11.03 11.03 0 11.03 10.74
15-01-22 10.99 10.99 10.99 0 10.99 10.70
15-01-21 11.00 11.00 11.00 0 11.00 10.71
15-01-20 11.03 11.03 11.03 0 11.03 10.74
15-01-16 11.01 11.01 11.01 0 11.01 10.72
15-01-15 11.06 11.06 11.06 0 11.06 10.77
15-01-14 11.01 11.01 11.01 0 11.01 10.72
Date Open High Low Vol Cls adjCls
15-01-13 10.99 10.99 10.99 0 10.99 10.70
15-01-12 10.99 10.99 10.99 0 10.99 10.70
15-01-09 10.97 10.97 10.97 0 10.97 10.68
15-01-08 10.94 10.94 10.94 0 10.94 10.65
15-01-07 10.97 10.97 10.97 0 10.97 10.68
15-01-06 10.97 10.97 10.97 0 10.97 10.68
15-01-05 10.93 10.93 10.93 0 10.93 10.65
15-01-02 10.90 10.90 10.90 0 10.90 10.62
14-12-31 10.87 10.87 10.87 0 10.87 10.59
Date Open High Low Vol Cls adjCls
14-12-30 10.86 10.86 10.86 0 10.86 10.56
14-12-29 10.85 10.85 10.85 0 10.85 10.55
14-12-26 10.83 10.83 10.83 0 10.83 10.53
14-12-24 10.82 10.82 10.82 0 10.82 10.52
14-12-23 10.82 10.82 10.82 0 10.82 10.52
14-12-22 10.87 10.87 10.87 0 10.87 10.57
14-12-19 10.89 10.89 10.89 0 10.89 10.56
14-12-18 10.87 10.87 10.87 0 10.87 10.54
14-12-17 10.90 10.90 10.90 0 10.90 10.57
Date Open High Low Vol Cls adjCls
14-12-16 10.93 10.93 10.93 0 10.93 10.60
14-12-15 10.91 10.91 10.91 0 10.91 10.58
14-12-12 10.93 10.93 10.93 0 10.93 10.60
14-12-11 10.89 10.89 10.89 0 10.89 10.56
14-12-10 10.90 10.90 10.90 0 10.90 10.57
14-12-09 10.88 10.88 10.88 0 10.88 10.55
14-12-08 10.87 10.87 10.87 0 10.87 10.54
14-12-05 10.85 10.85 10.85 0 10.85 10.52
14-12-04 10.88 10.88 10.88 0 10.88 10.55
Date Open High Low Vol Cls adjCls
14-12-03 10.87 10.87 10.87 0 10.87 10.54
14-12-02 10.87 10.87 10.87 0 10.87 10.54
14-12-01 10.90 10.90 10.90 0 10.90 10.57
14-11-28 10.91 10.91 10.91 0 10.91 10.58
14-11-26 10.89 10.89 10.89 0 10.89 10.54
14-11-25 10.88 10.88 10.88 0 10.88 10.53
14-11-24 10.86 10.86 10.86 0 10.86 10.51
14-11-21 10.86 10.86 10.86 0 10.86 10.51
14-11-20 10.84 10.84 10.84 0 10.84 10.49
Date Open High Low Vol Cls adjCls
14-11-19 10.83 10.83 10.83 0 10.83 10.48
14-11-18 10.85 10.85 10.85 0 10.85 10.50
14-11-17 10.84 10.84 10.84 0 10.84 10.49
14-11-14 10.85 10.85 10.85 0 10.85 10.50
14-11-13 10.84 10.84 10.84 0 10.84 10.49
14-11-12 10.83 10.83 10.83 0 10.83 10.48
14-11-11 10.83 10.83 10.83 0 10.83 10.48
14-11-10 10.84 10.84 10.84 0 10.84 10.49
14-11-07 10.86 10.86 10.86 0 10.86 10.51
Date Open High Low Vol Cls adjCls
14-11-06 10.83 10.83 10.83 0 10.83 10.48
14-11-05 10.85 10.85 10.85 0 10.85 10.50
14-11-04 10.85 10.85 10.85 0 10.85 10.50
14-11-03 10.85 10.85 10.85 0 10.85 10.50
14-10-31 10.86 10.86 10.86 0 10.86 10.51
14-10-30 10.87 10.87 10.87 0 10.87 10.50
14-10-29 10.86 10.86 10.86 0 10.86 10.49
14-10-28 10.88 10.88 10.88 0 10.88 10.51
14-10-27 10.89 10.89 10.89 0 10.89 10.52
Date Open High Low Vol Cls adjCls
14-10-24 10.89 10.89 10.89 0 10.89 10.52
14-10-23 10.89 10.89 10.89 0 10.89 10.52
14-10-22 10.91 10.91 10.91 0 10.91 10.54
14-10-21 10.92 10.92 10.92 0 10.92 10.55
14-10-20 10.93 10.93 10.93 0 10.93 10.56
14-10-17 10.92 10.92 10.92 0 10.92 10.55
14-10-16 10.93 10.93 10.93 0 10.93 10.56
14-10-15 10.95 10.95 10.95 0 10.95 10.57
14-10-14 10.93 10.93 10.93 0 10.93 10.56
Date Open High Low Vol Cls adjCls
14-10-13 10.91 10.91 10.91 0 10.91 10.54
14-10-10 10.89 10.89 10.89 0 10.89 10.52
14-10-09 10.87 10.87 10.87 0 10.87 10.50
14-10-08 10.88 10.88 10.88 0 10.88 10.51
14-10-07 10.87 10.87 10.87 0 10.87 10.50
14-10-06 10.83 10.83 10.83 0 10.83 10.46
14-10-03 10.82 10.82 10.82 0 10.82 10.45
14-10-02 10.82 10.82 10.82 0 10.82 10.45
14-10-01 10.84 10.84 10.84 0 10.84 10.47
Date Open High Low Vol Cls adjCls
14-09-30 10.78 10.78 10.78 0 10.78 10.41
14-09-29 10.79 10.79 10.79 0 10.79 10.40
14-09-26 10.78 10.78 10.78 0 10.78 10.39
14-09-25 10.80 10.80 10.80 0 10.80 10.41
14-09-24 10.77 10.77 10.77 0 10.77 10.38
14-09-23 10.79 10.79 10.79 0 10.79 10.40
14-09-22 10.77 10.77 10.77 0 10.77 10.38
14-09-19 10.76 10.76 10.76 0 10.76 10.37
14-09-18 10.74 10.74 10.74 0 10.74 10.35
Date Open High Low Vol Cls adjCls
14-09-17 10.74 10.74 10.74 0 10.74 10.35
14-09-16 10.75 10.75 10.75 0 10.75 10.36
14-09-15 10.76 10.76 10.76 0 10.76 10.37
14-09-12 10.75 10.75 10.75 0 10.75 10.36
14-09-11 10.77 10.77 10.77 0 10.77 10.38
14-09-10 10.78 10.78 10.78 0 10.78 10.39
14-09-09 10.80 10.80 10.80 0 10.80 10.41
14-09-08 10.82 10.82 10.82 0 10.82 10.43
14-09-05 10.83 10.83 10.83 0 10.83 10.44
Date Open High Low Vol Cls adjCls
14-09-04 10.83 10.83 10.83 0 10.83 10.44
14-09-03 10.85 10.85 10.85 0 10.85 10.46
14-09-02 10.84 10.84 10.84 0 10.84 10.45
14-08-29 10.88 10.88 10.88 0 10.88 10.49
14-08-28 10.88 10.88 10.88 0 10.88 10.47
14-08-27 10.87 10.87 10.87 0 10.87 10.46
14-08-26 10.85 10.85 10.85 0 10.85 10.44
14-08-25 10.85 10.85 10.85 0 10.85 10.44
14-08-22 10.84 10.84 10.84 0 10.84 10.43
Date Open High Low Vol Cls adjCls
14-08-21 10.84 10.84 10.84 0 10.84 10.43
14-08-20 10.83 10.83 10.83 0 10.83 10.42
14-08-19 10.84 10.84 10.84 0 10.84 10.43
14-08-18 10.85 10.85 10.85 0 10.85 10.44
14-08-15 10.87 10.87 10.87 0 10.87 10.46
14-08-14 10.85 10.85 10.85 0 10.85 10.44
14-08-13 10.84 10.84 10.84 0 10.84 10.43
14-08-12 10.82 10.82 10.82 0 10.82 10.41
14-08-11 10.83 10.83 10.83 0 10.83 10.42
Date Open High Low Vol Cls adjCls
14-08-08 10.83 10.83 10.83 0 10.83 10.42
14-08-07 10.84 10.84 10.84 0 10.84 10.43
14-08-06 10.81 10.81 10.81 0 10.81 10.40
14-08-05 10.82 10.82 10.82 0 10.82 10.41
14-08-04 10.81 10.81 10.81 0 10.81 10.40
14-08-01 10.81 10.81 10.81 0 10.81 10.40
14-07-31 10.78 10.78 10.78 0 10.78 10.37
14-07-30 10.79 10.79 10.79 0 10.79 10.36
14-07-29 10.83 10.83 10.83 0 10.83 10.40
Date Open High Low Vol Cls adjCls
14-07-28 10.82 10.82 10.82 0 10.82 10.39
14-07-25 10.83 10.83 10.83 0 10.83 10.40
14-07-24 10.80 10.80 10.80 0 10.80 10.37
14-07-23 10.83 10.83 10.83 0 10.83 10.40
14-07-22 10.83 10.83 10.83 0 10.83 10.40
14-07-21 10.82 10.82 10.82 0 10.82 10.39
14-07-18 10.82 10.82 10.82 0 10.82 10.39
14-07-17 10.83 10.83 10.83 0 10.83 10.40
14-07-16 10.80 10.80 10.80 0 10.80 10.37
Date Open High Low Vol Cls adjCls
14-07-15 10.79 10.79 10.79 0 10.79 10.36
14-07-14 10.80 10.80 10.80 0 10.80 10.37
14-07-11 10.82 10.82 10.82 0 10.82 10.39
14-07-10 10.81 10.81 10.81 0 10.81 10.38
14-07-09 10.80 10.80 10.80 0 10.80 10.37
14-07-08 10.80 10.80 10.80 0 10.80 10.37
14-07-07 10.77 10.77 10.77 0 10.77 10.34
14-07-03 10.76 10.76 10.76 0 10.76 10.33
14-07-02 10.78 10.78 10.78 0 10.78 10.35
Date Open High Low Vol Cls adjCls
14-07-01 10.81 10.81 10.81 0 10.81 10.38
14-06-30 10.83 10.83 10.83 0 10.83 10.40
14-06-27 10.82 10.82 10.82 0 10.82 10.37
14-06-26 10.82 10.82 10.82 0 10.82 10.37
14-06-25 10.81 10.81 10.81 0 10.81 10.36
14-06-24 10.80 10.80 10.80 0 10.80 10.35
14-06-23 10.78 10.78 10.78 0 10.78 10.33
14-06-20 10.78 10.78 10.78 0 10.78 10.33
14-06-19 10.77 10.77 10.77 0 10.77 10.32
Date Open High Low Vol Cls adjCls
14-06-18 10.79 10.79 10.79 0 10.79 10.34
14-06-17 10.76 10.76 10.76 0 10.76 10.31
14-06-16 10.79 10.79 10.79 0 10.79 10.34
14-06-13 10.78 10.78 10.78 0 10.78 10.33
14-06-12 10.79 10.79 10.79 0 10.79 10.34
14-06-11 10.77 10.77 10.77 0 10.77 10.32
14-06-10 10.77 10.77 10.77 0 10.77 10.32
14-06-09 10.78 10.78 10.78 0 10.78 10.33
14-06-06 10.79 10.79 10.79 0 10.79 10.34
Date Open High Low Vol Cls adjCls
14-06-05 10.80 10.80 10.80 0 10.80 10.35
14-06-04 10.78 10.78 10.78 0 10.78 10.33
14-06-03 10.79 10.79 10.79 0 10.79 10.34
14-06-02 10.82 10.82 10.82 0 10.82 10.37
14-05-30 10.84 10.84 10.84 0 10.84 10.38
14-05-29 10.85 10.85 10.85 0 10.85 10.37
14-05-28 10.86 10.86 10.86 0 10.86 10.38
14-05-27 10.83 10.83 10.83 0 10.83 10.35
14-05-23 10.82 10.82 10.82 0 10.82 10.34
Date Open High Low Vol Cls adjCls
14-05-22 10.81 10.81 10.81 0 10.81 10.33
14-05-21 10.81 10.81 10.81 0 10.81 10.33
14-05-20 10.83 10.83 10.83 0 10.83 10.35
14-05-19 10.81 10.81 10.81 0 10.81 10.33
14-05-16 10.82 10.82 10.82 0 10.82 10.34
14-05-15 10.83 10.83 10.83 0 10.83 10.35
14-05-14 10.82 10.82 10.82 0 10.82 10.34
14-05-13 10.79 10.79 10.79 0 10.79 10.31
14-05-12 10.76 10.76 10.76 0 10.76 10.29
Date Open High Low Vol Cls adjCls
14-05-09 10.78 10.78 10.78 0 10.78 10.31
14-05-08 10.79 10.79 10.79 0 10.79 10.31
14-05-07 10.79 10.79 10.79 0 10.79 10.31
14-05-06 10.78 10.78 10.78 0 10.78 10.31
14-05-05 10.77 10.77 10.77 0 10.77 10.30
14-05-02 10.78 10.78 10.78 0 10.78 10.31
14-05-01 10.78 10.78 10.78 0 10.78 10.31
14-04-30 10.75 10.75 10.75 0 10.75 10.28
14-04-29 10.73 10.73 10.73 0 10.73 10.24
Date Open High Low Vol Cls adjCls
14-04-28 10.73 10.73 10.73 0 10.73 10.24
14-04-25 10.74 10.74 10.74 0 10.74 10.25
14-04-24 10.74 10.74 10.74 0 10.74 10.25
14-04-23 10.73 10.73 10.73 0 10.73 10.24
14-04-22 10.72 10.72 10.72 0 10.72 10.23
14-04-21 10.71 10.71 10.71 0 10.71 10.22
14-04-17 10.71 10.71 10.71 0 10.71 10.22
14-04-16 10.75 10.75 10.75 0 10.75 10.25
14-04-15 10.76 10.76 10.76 0 10.76 10.26
Date Open High Low Vol Cls adjCls
14-04-14 10.75 10.75 10.75 0 10.75 10.25
14-04-11 10.76 10.76 10.76 0 10.76 10.26
14-04-10 10.75 10.75 10.75 0 10.75 10.25
14-04-09 10.72 10.72 10.72 0 10.72 10.23
14-04-08 10.72 10.72 10.72 0 10.72 10.23
14-04-07 10.72 10.72 10.72 0 10.72 10.23
14-04-04 10.70 10.70 10.70 0 10.70 10.21
14-04-03 10.67 10.67 10.67 0 10.67 10.18
14-04-02 10.66 10.66 10.66 0 10.66 10.17
Date Open High Low Vol Cls adjCls
14-04-01 10.68 10.68 10.68 0 10.68 10.19
14-03-31 10.69 10.69 10.69 0 10.69 10.20
14-03-28 10.69 10.69 10.69 0 10.69 10.17
14-03-27 10.71 10.71 10.71 0 10.71 10.19
14-03-26 10.70 10.70 10.70 0 10.70 10.18
14-03-25 10.68 10.68 10.68 0 10.68 10.16
14-03-24 10.68 10.68 10.68 0 10.68 10.16
14-03-21 10.67 10.67 10.67 0 10.67 10.16
14-03-20 10.65 10.65 10.65 0 10.65 10.14
Date Open High Low Vol Cls adjCls
14-03-19 10.66 10.66 10.66 0 10.66 10.15
14-03-18 10.71 10.71 10.71 0 10.71 10.19
14-03-17 10.70 10.70 10.70 0 10.70 10.18
14-03-14 10.72 10.72 10.72 0 10.72 10.20
14-03-13 10.73 10.73 10.73 0 10.73 10.21
14-03-12 10.69 10.69 10.69 0 10.69 10.17
14-03-11 10.67 10.67 10.67 0 10.67 10.16
14-03-10 10.67 10.67 10.67 0 10.67 10.16
14-03-07 10.67 10.67 10.67 0 10.67 10.16
Date Open High Low Vol Cls adjCls
14-03-06 10.69 10.69 10.69 0 10.69 10.17
14-03-05 10.72 10.72 10.72 0 10.72 10.20
14-03-04 10.71 10.71 10.71 0 10.71 10.19
14-03-03 10.76 10.76 10.76 0 10.76 10.24
14-02-28 10.73 10.73 10.73 0 10.73 10.21
14-02-27 10.74 10.74 10.74 0 10.74 10.20
14-02-26 10.72 10.72 10.72 0 10.72 10.18
14-02-25 10.71 10.71 10.71 0 10.71 10.17
14-02-24 10.68 10.68 10.68 0 10.68 10.15
Date Open High Low Vol Cls adjCls
14-02-21 10.69 10.69 10.69 0 10.69 10.15
14-02-20 10.68 10.68 10.68 0 10.68 10.15
14-02-19 10.69 10.69 10.69 0 10.69 10.15
14-02-18 10.70 10.70 10.70 0 10.70 10.16
14-02-14 10.69 10.69 10.69 0 10.69 10.15
14-02-13 10.69 10.69 10.69 0 10.69 10.15
14-02-12 10.67 10.67 10.67 0 10.67 10.14
14-02-11 10.68 10.68 10.68 0 10.68 10.15
14-02-10 10.71 10.71 10.71 0 10.71 10.17
Date Open High Low Vol Cls adjCls
14-02-07 10.70 10.70 10.70 0 10.70 10.16
14-02-06 10.69 10.69 10.69 0 10.69 10.15
14-02-05 10.70 10.70 10.70 0 10.70 10.16
14-02-04 10.72 10.72 10.72 0 10.72 10.18
14-02-03 10.74 10.74 10.74 0 10.74 10.20
14-01-31 10.70 10.70 10.70 0 10.70 10.16
14-01-30 10.69 10.69 10.69 0 10.69 10.13
14-01-29 10.69 10.69 10.69 0 10.69 10.13
14-01-28 10.67 10.67 10.67 0 10.67 10.11
Date Open High Low Vol Cls adjCls
14-01-27 10.66 10.66 10.66 0 10.66 10.10
14-01-24 10.68 10.68 10.68 0 10.68 10.12
14-01-23 10.66 10.66 10.66 0 10.66 10.10
14-01-22 10.63 10.63 10.63 0 10.63 10.08
14-01-21 10.64 10.64 10.64 0 10.64 10.09
14-01-17 10.65 10.65 10.65 0 10.65 10.09
14-01-16 10.64 10.64 10.64 0 10.64 10.09
14-01-15 10.62 10.62 10.62 0 10.62 10.07
14-01-14 10.63 10.63 10.63 0 10.63 10.08
Date Open High Low Vol Cls adjCls
14-01-13 10.65 10.65 10.65 0 10.65 10.09
14-01-10 10.63 10.63 10.63 0 10.63 10.08
14-01-09 10.58 10.58 10.58 0 10.58 10.03
14-01-08 10.57 10.57 10.57 0 10.57 10.02
14-01-07 10.60 10.60 10.60 0 10.60 10.05
14-01-06 10.59 10.59 10.59 0 10.59 10.04
14-01-03 10.57 10.57 10.57 0 10.57 10.02
14-01-02 10.58 10.58 10.58 0 10.58 10.03
13-12-31 10.56 10.56 10.56 0 10.56 10.01
Date Open High Low Vol Cls adjCls
13-12-30 10.58 10.58 10.58 0 10.58 10.01
13-12-27 10.56 10.56 10.56 0 10.56 9.99
13-12-26 10.56 10.56 10.56 0 10.56 9.99
13-12-24 10.57 10.57 10.57 0 10.57 10.00
13-12-23 10.59 10.59 10.59 0 10.59 10.02
13-12-20 10.62 10.62 10.62 0 10.62 10.04
13-12-19 10.60 10.60 10.60 0 10.60 10.02
13-12-18 10.61 10.61 10.61 0 10.61 10.03
13-12-17 10.63 10.63 10.63 0 10.63 10.05
Date Open High Low Vol Cls adjCls
13-12-16 10.61 10.61 10.61 0 10.61 10.03
13-12-13 10.61 10.61 10.61 0 10.61 10.03
13-12-12 10.60 10.60 10.60 0 10.60 10.02
13-12-11 10.62 10.62 10.62 0 10.62 10.04
13-12-10 10.64 10.64 10.64 0 10.64 10.06
13-12-09 10.62 10.62 10.62 0 10.62 10.04
13-12-06 10.61 10.61 10.61 0 10.61 10.03
13-12-05 10.60 10.60 10.60 0 10.60 10.02
13-12-04 10.61 10.61 10.61 0 10.61 10.03
Date Open High Low Vol Cls adjCls
13-12-03 10.64 10.64 10.64 0 10.64 10.06
13-12-02 10.63 10.63 10.63 0 10.63 10.05
13-11-29 10.66 10.66 10.66 0 10.66 10.07
13-11-27 10.66 10.66 10.66 0 10.66 10.05
13-11-26 10.67 10.67 10.67 0 10.67 10.06
13-11-25 10.66 10.66 10.66 0 10.66 10.05
13-11-22 10.66 10.66 10.66 0 10.66 10.05
13-11-21 10.64 10.64 10.64 0 10.64 10.03
13-11-20 10.64 10.64 10.64 0 10.64 10.03
Date Open High Low Vol Cls adjCls
13-11-19 10.67 10.67 10.67 0 10.67 10.06
13-11-18 10.69 10.69 10.69 0 10.69 10.08
13-11-15 10.67 10.67 10.67 0 10.67 10.06
13-11-14 10.66 10.66 10.66 0 10.66 10.05
13-11-13 10.64 10.64 10.64 0 10.64 10.03
13-11-12 10.62 10.62 10.62 0 10.62 10.02
13-11-11 10.62 10.62 10.62 0 10.62 10.02
13-11-08 10.63 10.63 10.63 0 10.63 10.02
13-11-07 10.69 10.69 10.69 0 10.69 10.08
Date Open High Low Vol Cls adjCls
13-11-06 10.68 10.68 10.68 0 10.68 10.07
13-11-05 10.67 10.67 10.67 0 10.67 10.06
13-11-04 10.69 10.69 10.69 0 10.69 10.08
13-11-01 10.69 10.69 10.69 0 10.69 10.08
13-10-31 10.72 10.72 10.72 0 10.72 10.11
13-10-30 10.72 10.72 10.72 0 10.72 10.09
13-10-29 10.73 10.73 10.73 0 10.73 10.10
13-10-28 10.72 10.72 10.72 0 10.72 10.09
13-10-25 10.73 10.73 10.73 0 10.73 10.10
Date Open High Low Vol Cls adjCls
13-10-24 10.72 10.72 10.72 0 10.72 10.09
13-10-23 10.73 10.73 10.73 0 10.73 10.10
13-10-22 10.73 10.73 10.73 0 10.73 10.10
13-10-21 10.69 10.69 10.69 0 10.69 10.06
13-10-18 10.70 10.70 10.70 0 10.70 10.07
13-10-17 10.69 10.69 10.69 0 10.69 10.06
13-10-16 10.66 10.66 10.66 0 10.66 10.03
13-10-15 10.63 10.63 10.63 0 10.63 10.00
13-10-14 10.63 10.63 10.63 0 10.63 10.00
Date Open High Low Vol Cls adjCls
13-10-11 10.64 10.64 10.64 0 10.64 10.01
13-10-10 10.64 10.64 10.64 0 10.64 10.01
13-10-09 10.64 10.64 10.64 0 10.64 10.01
13-10-08 10.65 10.65 10.65 0 10.65 10.02
13-10-07 10.66 10.66 10.66 0 10.66 10.03
13-10-04 10.65 10.65 10.65 0 10.65 10.02
13-10-03 10.66 10.66 10.66 0 10.66 10.03
13-10-02 10.66 10.66 10.66 0 10.66 10.03
13-10-01 10.65 10.65 10.65 0 10.65 10.02
Date Open High Low Vol Cls adjCls
13-09-30 10.66 10.66 10.66 0 10.66 10.03
13-09-27 10.66 10.66 10.66 0 10.66 10.01
13-09-26 10.65 10.65 10.65 0 10.65 10.00
13-09-25 10.67 10.67 10.67 0 10.67 10.02
13-09-24 10.65 10.65 10.65 0 10.65 10.00
13-09-23 10.63 10.63 10.63 0 10.63 9.98
13-09-20 10.61 10.61 10.61 0 10.61 9.96
13-09-19 10.61 10.61 10.61 0 10.61 9.96
13-09-18 10.62 10.62 10.62 0 10.62 9.97
Date Open High Low Vol Cls adjCls
13-09-17 10.55 10.55 10.55 0 10.55 9.91
13-09-16 10.54 10.54 10.54 0 10.54 9.90
13-09-13 10.53 10.53 10.53 0 10.53 9.89
13-09-12 10.52 10.52 10.52 0 10.52 9.88
13-09-11 10.52 10.52 10.52 0 10.52 9.88
13-09-10 10.49 10.49 10.49 0 10.49 9.85
13-09-09 10.52 10.52 10.52 0 10.52 9.88
13-09-06 10.50 10.50 10.50 0 10.50 9.86
13-09-05 10.47 10.47 10.47 0 10.47 9.83
Date Open High Low Vol Cls adjCls
13-09-04 10.52 10.52 10.52 0 10.52 9.88
13-09-03 10.54 10.54 10.54 0 10.54 9.90
13-08-30 10.58 10.58 10.58 0 10.58 9.94
13-08-29 10.59 10.59 10.59 0 10.59 9.92
13-08-28 10.57 10.57 10.57 0 10.57 9.91
13-08-27 10.60 10.60 10.60 0 10.60 9.93
13-08-26 10.57 10.57 10.57 0 10.57 9.91
13-08-23 10.55 10.55 10.55 0 10.55 9.89
13-08-22 10.51 10.51 10.51 0 10.51 9.85
Date Open High Low Vol Cls adjCls
13-08-21 10.51 10.51 10.51 0 10.51 9.85
13-08-20 10.55 10.55 10.55 0 10.55 9.89
13-08-19 10.52 10.52 10.52 0 10.52 9.86
13-08-16 10.55 10.55 10.55 0 10.55 9.89
13-08-15 10.58 10.58 10.58 0 10.58 9.91
13-08-14 10.61 10.61 10.61 0 10.61 9.94
13-08-13 10.61 10.61 10.61 0 10.61 9.94
13-08-12 10.66 10.66 10.66 0 10.66 9.99
13-08-09 10.67 10.67 10.67 0 10.67 10.00
Date Open High Low Vol Cls adjCls
13-08-08 10.67 10.67 10.67 0 10.67 10.00
13-08-07 10.66 10.66 10.66 0 10.66 9.99
13-08-06 10.65 10.65 10.65 0 10.65 9.98
13-08-05 10.65 10.65 10.65 0 10.65 9.98
13-08-02 10.67 10.67 10.67 0 10.67 10.00
13-08-01 10.62 10.62 10.62 0 10.62 9.95
13-07-31 10.67 10.67 10.67 0 10.67 10.00
13-07-30 10.66 10.66 10.66 0 10.66 9.97
13-07-29 10.67 10.67 10.67 0 10.67 9.98
Date Open High Low Vol Cls adjCls
13-07-26 10.68 10.68 10.68 0 10.68 9.99
13-07-25 10.67 10.67 10.67 0 10.67 9.98
13-07-24 10.67 10.67 10.67 0 10.67 9.98
13-07-23 10.70 10.70 10.70 0 10.70 10.01
13-07-22 10.71 10.71 10.71 0 10.71 10.02
13-07-19 10.70 10.70 10.70 0 10.70 10.01
13-07-18 10.67 10.67 10.67 0 10.67 9.98
13-07-17 10.69 10.69 10.69 0 10.69 10.00
13-07-16 10.67 10.67 10.67 0 10.67 9.98
Date Open High Low Vol Cls adjCls
13-07-15 10.66 10.66 10.66 0 10.66 9.97
13-07-12 10.64 10.64 10.64 0 10.64 9.95
13-07-11 10.64 10.64 10.64 0 10.64 9.95
13-07-10 10.59 10.59 10.59 0 10.59 9.90
13-07-09 10.61 10.61 10.61 0 10.61 9.92
13-07-08 10.60 10.60 10.60 0 10.60 9.91
13-07-05 10.56 10.56 10.56 0 10.56 9.88
13-07-03 10.67 10.67 10.67 0 10.67 9.98
13-07-02 10.68 10.68 10.68 0 10.68 9.99
Date Open High Low Vol Cls adjCls
13-07-01 10.68 10.68 10.68 0 10.68 9.99
13-06-28 10.67 10.67 10.67 0 10.67 9.98
13-06-27 10.66 10.66 10.66 0 10.66 9.95
13-06-26 10.62 10.62 10.62 0 10.62 9.91
13-06-25 10.59 10.59 10.59 0 10.59 9.89
13-06-24 10.60 10.60 10.60 0 10.60 9.90
13-06-21 10.63 10.63 10.63 0 10.63 9.92
13-06-20 10.70 10.70 10.70 0 10.70 9.99
13-06-19 10.76 10.76 10.76 0 10.76 10.04
Date Open High Low Vol Cls adjCls
13-06-18 10.82 10.82 10.82 0 10.82 10.10
13-06-17 10.83 10.83 10.83 0 10.83 10.11
13-06-14 10.84 10.84 10.84 0 10.84 10.12
13-06-13 10.83 10.83 10.83 0 10.83 10.11
13-06-12 10.79 10.79 10.79 0 10.79 10.07
13-06-11 10.82 10.82 10.82 0 10.82 10.10
13-06-10 10.81 10.81 10.81 0 10.81 10.09
13-06-07 10.83 10.83 10.83 0 10.83 10.11
13-06-06 10.87 10.87 10.87 0 10.87 10.15
Date Open High Low Vol Cls adjCls
13-06-05 10.87 10.87 10.87 0 10.87 10.15
13-06-04 10.85 10.85 10.85 0 10.85 10.13
13-06-03 10.87 10.87 10.87 0 10.87 10.15
13-05-31 10.87 10.87 10.87 0 10.87 10.15
13-05-30 10.88 10.88 10.88 0 10.88 10.14
13-05-29 10.89 10.89 10.89 0 10.89 10.15
13-05-28 10.87 10.87 10.87 0 10.87 10.13
13-05-24 10.94 10.94 10.94 0 10.94 10.19
13-05-23 10.94 10.94 10.94 0 10.94 10.19
Date Open High Low Vol Cls adjCls
13-05-22 10.94 10.94 10.94 0 10.94 10.19
13-05-21 10.98 10.98 10.98 0 10.98 10.23
13-05-20 10.96 10.96 10.96 0 10.96 10.21
13-05-17 10.97 10.97 10.97 0 10.97 10.22
13-05-16 11.00 11.00 11.00 0 11.00 10.25
13-05-15 10.98 10.98 10.98 0 10.98 10.23
13-05-14 10.97 10.97 10.97 0 10.97 10.22
13-05-13 10.99 10.99 10.99 0 10.99 10.24
13-05-10 11.00 11.00 11.00 0 11.00 10.25
Date Open High Low Vol Cls adjCls
13-05-09 11.03 11.03 11.03 0 11.03 10.28
13-05-08 11.04 11.04 11.04 0 11.04 10.29
13-05-07 11.04 11.04 11.04 0 11.04 10.29
13-05-06 11.05 11.05 11.05 0 11.05 10.30
13-05-03 11.05 11.05 11.05 0 11.05 10.30
13-05-02 11.10 11.10 11.10 0 11.10 10.34
13-05-01 11.11 11.11 11.11 0 11.11 10.35
13-04-30 11.08 11.08 11.08 0 11.08 10.32
13-04-29 11.09 11.09 11.09 0 11.09 10.31
Date Open High Low Vol Cls adjCls
13-04-26 11.09 11.09 11.09 0 11.09 10.31
13-04-25 11.07 11.07 11.07 0 11.07 10.30
13-04-24 11.07 11.07 11.07 0 11.07 10.30
13-04-23 11.07 11.07 11.07 0 11.07 10.30
13-04-22 11.08 11.08 11.08 0 11.08 10.31
13-04-19 11.07 11.07 11.07 0 11.07 10.30
13-04-18 11.08 11.08 11.08 0 11.08 10.31
13-04-17 11.07 11.07 11.07 0 11.07 10.30
13-04-16 11.07 11.07 11.07 0 11.07 10.30
Date Open High Low Vol Cls adjCls
13-04-15 11.08 11.08 11.08 0 11.08 10.31
13-04-12 11.07 11.07 11.07 0 11.07 10.30
13-04-11 11.04 11.04 11.04 0 11.04 10.27
13-04-10 11.03 11.03 11.03 0 11.03 10.26
13-04-09 11.06 11.06 11.06 0 11.06 10.29
13-04-08 11.06 11.06 11.06 0 11.06 10.29
13-04-05 11.08 11.08 11.08 0 11.08 10.31
13-04-04 11.05 11.05 11.05 0 11.05 10.28
13-04-03 11.02 11.02 11.02 0 11.02 10.25
Date Open High Low Vol Cls adjCls
13-04-02 11.00 11.00 11.00 0 11.00 10.23
13-04-01 11.01 11.01 11.01 0 11.01 10.24
13-03-28 11.00 11.00 11.00 0 11.00 10.23
13-03-27 11.02 11.02 11.02 0 11.02 10.21
13-03-26 11.00 11.00 11.00 0 11.00 10.19
13-03-25 11.00 11.00 11.00 0 11.00 10.19
13-03-22 11.00 11.00 11.00 0 11.00 10.19
13-03-21 11.00 11.00 11.00 0 11.00 10.19
13-03-20 10.99 10.99 10.99 0 10.99 10.19
Date Open High Low Vol Cls adjCls
13-03-19 11.01 11.01 11.01 0 11.01 10.20
13-03-18 11.00 11.00 11.00 0 11.00 10.19
13-03-15 10.98 10.98 10.98 0 10.98 10.18
13-03-14 10.97 10.97 10.97 0 10.97 10.17
13-03-13 10.97 10.97 10.97 0 10.97 10.17
13-03-12 10.97 10.97 10.97 0 10.97 10.17
13-03-11 10.96 10.96 10.96 0 10.96 10.16
13-03-08 10.95 10.95 10.95 0 10.95 10.15
13-03-07 10.98 10.98 10.98 0 10.98 10.18
Date Open High Low Vol Cls adjCls
13-03-06 11.01 11.01 11.01 0 11.01 10.20
13-03-05 11.03 11.03 11.03 0 11.03 10.22
13-03-04 11.03 11.03 11.03 0 11.03 10.22
13-03-01 11.04 11.04 11.04 0 11.04 10.23
13-02-28 11.03 11.03 11.03 0 11.03 10.22
13-02-27 11.02 11.02 11.02 0 11.02 10.19
13-02-26 11.03 11.03 11.03 0 11.03 10.20
13-02-25 11.04 11.04 11.04 0 11.04 10.21
13-02-22 10.99 10.99 10.99 0 10.99 10.17
Date Open High Low Vol Cls adjCls
13-02-21 10.99 10.99 10.99 0 10.99 10.17
13-02-20 10.98 10.98 10.98 0 10.98 10.16
13-02-19 10.98 10.98 10.98 0 10.98 10.16
13-02-15 10.99 10.99 10.99 0 10.99 10.17
13-02-14 10.99 10.99 10.99 0 10.99 10.17
13-02-13 10.97 10.97 10.97 0 10.97 10.15
13-02-12 10.99 10.99 10.99 0 10.99 10.17
13-02-11 11.00 11.00 11.00 0 11.00 10.18
13-02-08 11.00 11.00 11.00 0 11.00 10.18
Date Open High Low Vol Cls adjCls
13-02-07 11.00 11.00 11.00 0 11.00 10.18
13-02-06 11.00 11.00 11.00 0 11.00 10.18
13-02-05 10.99 10.99 10.99 0 10.99 10.17
13-02-04 11.00 11.00 11.00 0 11.00 10.18
13-02-01 10.98 10.98 10.98 0 10.98 10.16
13-01-31 10.99 10.99 10.99 0 10.99 10.17
13-01-30 10.99 10.99 10.99 0 10.99 10.15
13-01-29 10.99 10.99 10.99 0 10.99 10.15
13-01-28 11.00 11.00 11.00 0 11.00 10.16
Date Open High Low Vol Cls adjCls
13-01-25 11.01 11.01 11.01 0 11.01 10.17
13-01-24 11.05 11.05 11.05 0 11.05 10.20
13-01-23 11.06 11.06 11.06 0 11.06 10.21
13-01-22 11.06 11.06 11.06 0 11.06 10.21
13-01-18 11.05 11.05 11.05 0 11.05 10.20
13-01-17 11.04 11.04 11.04 0 11.04 10.19
13-01-16 11.07 11.07 11.07 0 11.07 10.22
13-01-15 11.06 11.06 11.06 0 11.06 10.21
13-01-14 11.06 11.06 11.06 0 11.06 10.21
Date Open High Low Vol Cls adjCls
13-01-11 11.06 11.06 11.06 0 11.06 10.21
13-01-10 11.04 11.04 11.04 0 11.04 10.19
13-01-09 11.05 11.05 11.05 0 11.05 10.20
13-01-08 11.06 11.06 11.06 0 11.06 10.21
13-01-07 11.05 11.05 11.05 0 11.05 10.20
13-01-04 11.04 11.04 11.04 0 11.04 10.19
13-01-03 11.04 11.04 11.04 0 11.04 10.19
13-01-02 11.06 11.06 11.06 0 11.06 10.21
12-12-31 11.09 11.09 11.09 0 11.09 10.24
Date Open High Low Vol Cls adjCls
12-12-28 11.11 11.11 11.11 0 11.11 10.24
12-12-27 11.10 11.10 11.10 0 11.10 10.23
12-12-26 11.09 11.09 11.09 0 11.09 10.22
12-12-24 11.08 11.08 11.08 0 11.08 10.21
12-12-21 11.08 11.08 11.08 0 11.08 10.21
12-12-20 11.12 11.12 11.12 0 11.12 10.20
12-12-19 11.12 11.12 11.12 0 11.12 10.20
12-12-18 11.11 11.11 11.11 0 11.11 10.19
12-12-17 11.13 11.13 11.13 0 11.13 10.21
Date Open High Low Vol Cls adjCls
12-12-14 11.16 11.16 11.16 0 11.16 10.23
12-12-13 11.15 11.15 11.15 0 11.15 10.22
12-12-12 11.16 11.16 11.16 0 11.16 10.23
12-12-11 11.18 11.18 11.18 0 11.18 10.25
12-12-10 11.19 11.19 11.19 0 11.19 10.26
12-12-07 11.19 11.19 11.19 0 11.19 10.26
12-12-06 11.20 11.20 11.20 0 11.20 10.27
12-12-05 11.20 11.20 11.20 0 11.20 10.27
12-12-04 11.20 11.20 11.20 0 11.20 10.27
Date Open High Low Vol Cls adjCls
12-12-03 11.19 11.19 11.19 0 11.19 10.26
12-11-30 11.19 11.19 11.19 0 11.19 10.26
12-11-29 11.19 11.19 11.19 0 11.19 10.24
12-11-28 11.18 11.18 11.18 0 11.18 10.23
12-11-27 11.18 11.18 11.18 0 11.18 10.23
12-11-26 11.17 11.17 11.17 0 11.17 10.22
12-11-23 11.16 11.16 11.16 0 11.16 10.21
12-11-21 11.17 11.17 11.17 0 11.17 10.22
12-11-20 11.17 11.17 11.17 0 11.17 10.22
Date Open High Low Vol Cls adjCls
12-11-19 11.19 11.19 11.19 0 11.19 10.24
12-11-16 11.21 11.21 11.21 0 11.21 10.26
12-11-15 11.21 11.21 11.21 0 11.21 10.26
12-11-14 11.21 11.21 11.21 0 11.21 10.26
12-11-13 11.22 11.22 11.22 0 11.22 10.27
12-11-12 11.21 11.21 11.21 0 11.21 10.26
12-11-09 11.21 11.21 11.21 0 11.21 10.26
12-11-08 11.22 11.22 11.22 0 11.22 10.27
12-11-07 11.20 11.20 11.20 0 11.20 10.25
Date Open High Low Vol Cls adjCls
12-11-06 11.16 11.16 11.16 0 11.16 10.21
12-11-05 11.19 11.19 11.19 0 11.19 10.24
12-11-02 11.18 11.18 11.18 0 11.18 10.23
12-11-01 11.18 11.18 11.18 0 11.18 10.23
12-10-31 11.19 11.19 11.19 0 11.19 10.24
12-10-26 11.17 11.17 11.17 0 11.17 10.20
12-10-25 11.14 11.14 11.14 0 11.14 10.17
12-10-24 11.16 11.16 11.16 0 11.16 10.19
12-10-23 11.18 11.18 11.18 0 11.18 10.21
Date Open High Low Vol Cls adjCls
12-10-22 11.15 11.15 11.15 0 11.15 10.18
12-10-19 11.17 11.17 11.17 0 11.17 10.20
12-10-18 11.14 11.14 11.14 0 11.14 10.17
12-10-17 11.15 11.15 11.15 0 11.15 10.18
12-10-16 11.18 11.18 11.18 0 11.18 10.21
12-10-15 11.20 11.20 11.20 0 11.20 10.23
12-10-12 11.20 11.20 11.20 0 11.20 10.23
12-10-11 11.19 11.19 11.19 0 11.19 10.22
12-10-10 11.18 11.18 11.18 0 11.18 10.21
Date Open High Low Vol Cls adjCls
12-10-09 11.17 11.17 11.17 0 11.17 10.20
12-10-08 11.17 11.17 11.17 0 11.17 10.20
12-10-05 11.17 11.17 11.17 0 11.17 10.20
12-10-04 11.19 11.19 11.19 0 11.19 10.22
12-10-03 11.21 11.21 11.21 0 11.21 10.24
12-10-02 11.21 11.21 11.21 0 11.21 10.24
12-10-01 11.21 11.21 11.21 0 11.21 10.24
12-09-28 11.20 11.20 11.20 0 11.20 10.23
12-09-27 11.20 11.20 11.20 0 11.20 10.21
Date Open High Low Vol Cls adjCls
12-09-26 11.21 11.21 11.21 0 11.21 10.22
12-09-25 11.20 11.20 11.20 0 11.20 10.21
12-09-24 11.18 11.18 11.18 0 11.18 10.19
12-09-21 11.16 11.16 11.16 0 11.16 10.17
12-09-20 11.15 11.15 11.15 0 11.15 10.16
12-09-19 11.15 11.15 11.15 0 11.15 10.16
12-09-18 11.14 11.14 11.14 0 11.14 10.15
12-09-17 11.13 11.13 11.13 0 11.13 10.14
12-09-14 11.11 11.11 11.11 0 11.11 10.13
Date Open High Low Vol Cls adjCls
12-09-13 11.15 11.15 11.15 0 11.15 10.16
12-09-12 11.14 11.14 11.14 0 11.14 10.15
12-09-11 11.15 11.15 11.15 0 11.15 10.16
12-09-10 11.17 11.17 11.17 0 11.17 10.18
12-09-07 11.17 11.17 11.17 0 11.17 10.18
12-09-06 11.17 11.17 11.17 0 11.17 10.18
12-09-05 11.20 11.20 11.20 0 11.20 10.21
12-09-04 11.21 11.21 11.21 0 11.21 10.22
12-08-31 11.21 11.21 11.21 0 11.21 10.22
Date Open High Low Vol Cls adjCls
12-08-30 11.18 11.18 11.18 0 11.18 10.17
12-08-29 11.16 11.16 11.16 0 11.16 10.15
12-08-28 11.17 11.17 11.17 0 11.17 10.16
12-08-27 11.17 11.17 11.17 0 11.17 10.16
12-08-24 11.15 11.15 11.15 0 11.15 10.14
12-08-23 11.16 11.16 11.16 0 11.16 10.15
12-08-22 11.15 11.15 11.15 0 11.15 10.14
12-08-21 11.10 11.10 11.10 0 11.10 10.10
12-08-20 11.10 11.10 11.10 0 11.10 10.10
Date Open High Low Vol Cls adjCls
12-08-17 11.09 11.09 11.09 0 11.09 10.09
12-08-16 11.08 11.08 11.08 0 11.08 10.08
12-08-15 11.10 11.10 11.10 0 11.10 10.10
12-08-14 11.13 11.13 11.13 0 11.13 10.12
12-08-13 11.16 11.16 11.16 0 11.16 10.15
12-08-10 11.16 11.16 11.16 0 11.16 10.15
12-08-09 11.15 11.15 11.15 0 11.15 10.14
12-08-08 11.16 11.16 11.16 0 11.16 10.15
12-08-07 11.17 11.17 11.17 0 11.17 10.16
Date Open High Low Vol Cls adjCls
12-08-06 11.20 11.20 11.20 0 11.20 10.19
12-08-03 11.19 11.19 11.19 0 11.19 10.18
12-08-02 11.22 11.22 11.22 0 11.22 10.21
12-08-01 11.21 11.21 11.21 0 11.21 10.20
12-07-31 11.23 11.23 11.23 0 11.23 10.21
12-07-30 11.21 11.21 11.21 0 11.21 10.17
12-07-27 11.19 11.19 11.19 0 11.19 10.16
12-07-26 11.23 11.23 11.23 0 11.23 10.19
12-07-25 11.25 11.25 11.25 0 11.25 10.21
Date Open High Low Vol Cls adjCls
12-07-24 11.24 11.24 11.24 0 11.24 10.20
12-07-23 11.23 11.23 11.23 0 11.23 10.19
12-07-20 11.22 11.22 11.22 0 11.22 10.18
12-07-19 11.20 11.20 11.20 0 11.20 10.17
12-07-18 11.20 11.20 11.20 0 11.20 10.17
12-07-17 11.19 11.19 11.19 0 11.19 10.16
12-07-16 11.20 11.20 11.20 0 11.20 10.17
12-07-13 11.18 11.18 11.18 0 11.18 10.15
12-07-12 11.19 11.19 11.19 0 11.19 10.16
Date Open High Low Vol Cls adjCls
12-07-11 11.17 11.17 11.17 0 11.17 10.14
12-07-10 11.17 11.17 11.17 0 11.17 10.14
12-07-09 11.17 11.17 11.17 0 11.17 10.14
12-07-06 11.15 11.15 11.15 0 11.15 10.12
12-07-05 11.13 11.13 11.13 0 11.13 10.10
12-07-03 11.12 11.12 11.12 0 11.12 10.09
12-07-02 11.13 11.13 11.13 0 11.13 10.10
12-06-29 11.10 11.10 11.10 0 11.10 10.07
12-06-28 11.12 11.12 11.12 0 11.12 10.07
Date Open High Low Vol Cls adjCls
12-06-27 11.11 11.11 11.11 0 11.11 10.06
12-06-26 11.10 11.10 11.10 0 11.10 10.05
12-06-25 11.11 11.11 11.11 0 11.11 10.06
12-06-22 11.08 11.08 11.08 0 11.08 10.03
12-06-21 11.11 11.11 11.11 0 11.11 10.06
12-06-20 11.09 11.09 11.09 0 11.09 10.04
12-06-19 11.10 11.10 11.10 0 11.10 10.05
12-06-18 11.12 11.12 11.12 0 11.12 10.07
12-06-15 11.11 11.11 11.11 0 11.11 10.06
Date Open High Low Vol Cls adjCls
12-06-14 11.09 11.09 11.09 0 11.09 10.04
12-06-13 11.10 11.10 11.10 0 11.10 10.05
12-06-12 11.08 11.08 11.08 0 11.08 10.03
12-06-11 11.10 11.10 11.10 0 11.10 10.05
12-06-08 11.08 11.08 11.08 0 11.08 10.03
12-06-07 11.09 11.09 11.09 0 11.09 10.04
12-06-06 11.07 11.07 11.07 0 11.07 10.03
12-06-05 11.11 11.11 11.11 0 11.11 10.06
12-06-04 11.13 11.13 11.13 0 11.13 10.08
Date Open High Low Vol Cls adjCls
12-06-01 11.16 11.16 11.16 0 11.16 10.11
12-05-31 11.12 11.12 11.12 0 11.12 10.07
12-05-30 11.10 11.10 11.10 0 11.10 10.03
12-05-29 11.05 11.05 11.05 0 11.05 9.99
12-05-25 11.06 11.06 11.06 0 11.06 9.99
12-05-24 11.05 11.05 11.05 0 11.05 9.99
12-05-23 11.06 11.06 11.06 0 11.06 9.99
12-05-22 11.06 11.06 11.06 0 11.06 9.99
12-05-21 11.07 11.07 11.07 0 11.07 10.00
Date Open High Low Vol Cls adjCls
12-05-18 11.09 11.09 11.09 0 11.09 10.02
12-05-17 11.10 11.10 11.10 0 11.10 10.03
12-05-16 11.08 11.08 11.08 0 11.08 10.01
12-05-15 11.08 11.08 11.08 0 11.08 10.01
12-05-14 11.09 11.09 11.09 0 11.09 10.02
12-05-11 11.07 11.07 11.07 0 11.07 10.00
12-05-10 11.06 11.06 11.06 0 11.06 9.99
12-05-09 11.07 11.07 11.07 0 11.07 10.00
12-05-08 11.07 11.07 11.07 0 11.07 10.00
Date Open High Low Vol Cls adjCls
12-05-07 11.07 11.07 11.07 0 11.07 10.00
12-05-04 11.07 11.07 11.07 0 11.07 10.00
12-05-03 11.05 11.05 11.05 0 11.05 9.99
12-05-02 11.04 11.04 11.04 0 11.04 9.98
12-05-01 11.03 11.03 11.03 0 11.03 9.97
12-04-30 11.04 11.04 11.04 0 11.04 9.98
12-04-27 11.03 11.03 11.03 0 11.03 9.94
12-04-26 11.03 11.03 11.03 0 11.03 9.94
12-04-25 11.02 11.02 11.02 0 11.02 9.94
Date Open High Low Vol Cls adjCls
12-04-24 11.02 11.02 11.02 0 11.02 9.94
12-04-23 11.04 11.04 11.04 0 11.04 9.95
12-04-20 11.03 11.03 11.03 0 11.03 9.94
12-04-19 11.03 11.03 11.03 0 11.03 9.94
12-04-18 11.02 11.02 11.02 0 11.02 9.94
12-04-17 11.02 11.02 11.02 0 11.02 9.94
12-04-16 11.02 11.02 11.02 0 11.02 9.94
12-04-13 11.02 11.02 11.02 0 11.02 9.94
12-04-12 10.99 10.99 10.99 0 10.99 9.91
Date Open High Low Vol Cls adjCls
12-04-11 11.00 11.00 11.00 0 11.00 9.92
12-04-10 11.02 11.02 11.02 0 11.02 9.94
12-04-09 11.01 11.01 11.01 0 11.01 9.93
12-04-05 10.95 10.95 10.95 0 10.95 9.87
12-04-04 10.93 10.93 10.93 0 10.93 9.85
12-04-03 10.91 10.91 10.91 0 10.91 9.84
12-04-02 10.95 10.95 10.95 0 10.95 9.87
12-03-30 10.94 10.94 10.94 0 10.94 9.86
12-03-29 10.98 10.98 10.98 0 10.98 9.87
Date Open High Low Vol Cls adjCls
12-03-28 10.96 10.96 10.96 0 10.96 9.85
12-03-27 10.97 10.97 10.97 0 10.97 9.86
12-03-26 10.94 10.94 10.94 0 10.94 9.83
12-03-23 10.95 10.95 10.95 0 10.95 9.84
12-03-22 10.93 10.93 10.93 0 10.93 9.82
12-03-21 10.92 10.92 10.92 0 10.92 9.81
12-03-20 10.89 10.89 10.89 0 10.89 9.79
12-03-19 10.89 10.89 10.89 0 10.89 9.79
12-03-16 10.92 10.92 10.92 0 10.92 9.81
Date Open High Low Vol Cls adjCls
12-03-15 10.92 10.92 10.92 0 10.92 9.81
12-03-14 10.91 10.91 10.91 0 10.91 9.80
12-03-13 10.97 10.97 10.97 0 10.97 9.86
12-03-12 11.01 11.01 11.01 0 11.01 9.89
12-03-09 11.01 11.01 11.01 0 11.01 9.89
12-03-08 11.01 11.01 11.01 0 11.01 9.89
12-03-07 11.03 11.03 11.03 0 11.03 9.91
12-03-06 11.05 11.05 11.05 0 11.05 9.93
12-03-05 11.03 11.03 11.03 0 11.03 9.91
Date Open High Low Vol Cls adjCls
12-03-02 11.05 11.05 11.05 0 11.05 9.93
12-03-01 11.02 11.02 11.02 0 11.02 9.90
12-02-29 11.04 11.04 11.04 0 11.04 9.92
12-02-28 11.05 11.05 11.05 0 11.05 9.91
12-02-27 11.05 11.05 11.05 0 11.05 9.91
12-02-24 11.03 11.03 11.03 0 11.03 9.89
12-02-23 11.02 11.02 11.02 0 11.02 9.88
12-02-22 11.02 11.02 11.02 0 11.02 9.88
12-02-21 10.99 10.99 10.99 0 10.99 9.85
Date Open High Low Vol Cls adjCls
12-02-17 11.01 11.01 11.01 0 11.01 9.87
12-02-16 11.02 11.02 11.02 0 11.02 9.88
12-02-15 11.04 11.04 11.04 0 11.04 9.90
12-02-14 11.04 11.04 11.04 0 11.04 9.90
12-02-13 11.03 11.03 11.03 0 11.03 9.89
12-02-10 11.03 11.03 11.03 0 11.03 9.89
12-02-09 11.01 11.01 11.01 0 11.01 9.87
12-02-08 11.02 11.02 11.02 0 11.02 9.88
12-02-07 11.02 11.02 11.02 0 11.02 9.88
Date Open High Low Vol Cls adjCls
12-02-06 11.05 11.05 11.05 0 11.05 9.91
12-02-03 11.03 11.03 11.03 0 11.03 9.89
12-02-02 11.07 11.07 11.07 0 11.07 9.93
12-02-01 11.06 11.06 11.06 0 11.06 9.92
12-01-31 11.07 11.07 11.07 0 11.07 9.93
12-01-30 11.05 11.05 11.05 0 11.05 9.88
12-01-27 11.03 11.03 11.03 0 11.03 9.87
12-01-26 11.02 11.02 11.02 0 11.02 9.86
12-01-25 10.98 10.98 10.98 0 10.98 9.82
Date Open High Low Vol Cls adjCls
12-01-24 10.96 10.96 10.96 0 10.96 9.80
12-01-23 10.96 10.96 10.96 0 10.96 9.80
12-01-20 10.97 10.97 10.97 0 10.97 9.81
12-01-19 10.99 10.99 10.99 0 10.99 9.83
12-01-18 11.01 11.01 11.01 0 11.01 9.85
12-01-17 11.04 11.04 11.04 0 11.04 9.88
12-01-13 11.03 11.03 11.03 0 11.03 9.87
12-01-12 11.01 11.01 11.01 0 11.01 9.85
12-01-11 11.01 11.01 11.01 0 11.01 9.85
Date Open High Low Vol Cls adjCls
12-01-10 10.98 10.98 10.98 0 10.98 9.82
12-01-09 10.99 10.99 10.99 0 10.99 9.83
12-01-06 10.98 10.98 10.98 0 10.98 9.82
12-01-05 10.96 10.96 10.96 0 10.96 9.80
12-01-04 10.97 10.97 10.97 0 10.97 9.81
12-01-03 10.98 10.98 10.98 0 10.98 9.82
11-12-30 11.00 11.00 11.00 0 11.00 9.84
11-12-29 10.99 10.99 10.99 0 10.99 9.81
11-12-28 10.98 10.98 10.98 0 10.98 9.80
Date Open High Low Vol Cls adjCls
11-12-27 10.94 10.94 10.94 0 10.94 9.76
11-12-23 10.93 10.93 10.93 0 10.93 9.75
11-12-22 10.96 10.96 10.96 0 10.96 9.78
11-12-21 11.00 11.00 11.00 0 11.00 9.77
11-12-20 11.03 11.03 11.03 0 11.03 9.80
11-12-19 11.08 11.08 11.08 0 11.08 9.84
11-12-16 11.06 11.06 11.06 0 11.06 9.82
11-12-15 11.04 11.04 11.04 0 11.04 9.81
11-12-14 11.05 11.05 11.05 0 11.05 9.81
Date Open High Low Vol Cls adjCls
11-12-13 11.02 11.02 11.02 0 11.02 9.79
11-12-12 11.00 11.00 11.00 0 11.00 9.77
11-12-09 10.98 10.98 10.98 0 10.98 9.75
11-12-08 11.02 11.02 11.02 0 11.02 9.79
11-12-07 11.00 11.00 11.00 0 11.00 9.77
11-12-06 10.98 10.98 10.98 0 10.98 9.75
11-12-05 10.99 10.99 10.99 0 10.99 9.76
11-12-02 10.99 10.99 10.99 0 10.99 9.76
11-12-01 10.95 10.95 10.95 0 10.95 9.73
Date Open High Low Vol Cls adjCls
11-11-30 10.96 10.96 10.96 0 10.96 9.73
11-11-29 10.98 10.98 10.98 0 10.98 9.73
11-11-28 11.00 11.00 11.00 0 11.00 9.75
11-11-25 10.99 10.99 10.99 0 10.99 9.74
11-11-23 11.03 11.03 11.03 0 11.03 9.77
11-11-22 11.02 11.02 11.02 0 11.02 9.76
11-11-21 11.01 11.01 11.01 0 11.01 9.75
11-11-18 11.00 11.00 11.00 0 11.00 9.75
11-11-17 11.02 11.02 11.02 0 11.02 9.76
Date Open High Low Vol Cls adjCls
11-11-16 11.02 11.02 11.02 0 11.02 9.76
11-11-15 11.00 11.00 11.00 0 11.00 9.75
11-11-14 11.01 11.01 11.01 0 11.01 9.75
11-11-11 10.99 10.99 10.99 0 10.99 9.74
11-11-10 11.01 11.01 11.01 0 11.01 9.75
11-11-09 11.04 11.04 11.04 0 11.04 9.78
11-11-08 11.01 11.01 11.01 0 11.01 9.75
11-11-07 11.05 11.05 11.05 0 11.05 9.79
11-11-04 11.04 11.04 11.04 0 11.04 9.78
Date Open High Low Vol Cls adjCls
11-11-03 11.03 11.03 11.03 0 11.03 9.77
11-11-02 11.06 11.06 11.06 0 11.06 9.80
11-11-01 11.08 11.08 11.08 0 11.08 9.82
11-10-31 11.02 11.02 11.02 0 11.02 9.76
11-10-28 10.94 10.94 10.94 0 10.94 9.67
11-10-27 10.90 10.90 10.90 0 10.90 9.63
11-10-26 10.95 10.95 10.95 0 10.95 9.68
11-10-25 10.98 10.98 10.98 0 10.98 9.70
11-10-24 10.92 10.92 10.92 0 10.92 9.65
Date Open High Low Vol Cls adjCls
11-10-21 10.92 10.92 10.92 0 10.92 9.65
11-10-20 10.93 10.93 10.93 0 10.93 9.66
11-10-19 10.94 10.94 10.94 0 10.94 9.67
11-10-18 10.93 10.93 10.93 0 10.93 9.66
11-10-17 10.94 10.94 10.94 0 10.94 9.67
11-10-14 10.90 10.90 10.90 0 10.90 9.63
11-10-13 10.92 10.92 10.92 0 10.92 9.65
11-10-12 10.90 10.90 10.90 0 10.90 9.63
11-10-11 10.91 10.91 10.91 0 10.91 9.64
Date Open High Low Vol Cls adjCls
11-10-10 10.90 10.90 10.90 0 10.90 9.63
11-10-07 10.94 10.94 10.94 0 10.94 9.67
11-10-06 10.96 10.96 10.96 0 10.96 9.69
11-10-05 11.01 11.01 11.01 0 11.01 9.73
11-10-04 11.03 11.03 11.03 0 11.03 9.75
11-10-03 11.07 11.07 11.07 0 11.07 9.78
11-09-30 11.03 11.03 11.03 0 11.03 9.75
11-09-29 10.99 10.99 10.99 0 10.99 9.69
11-09-28 10.99 10.99 10.99 0 10.99 9.69
Date Open High Low Vol Cls adjCls
11-09-27 10.99 10.99 10.99 0 10.99 9.69
11-09-26 11.03 11.03 11.03 0 11.03 9.72
11-09-23 11.07 11.07 11.07 0 11.07 9.76
11-09-22 11.13 11.13 11.13 0 11.13 9.81
11-09-21 11.08 11.08 11.08 0 11.08 9.77
11-09-20 11.04 11.04 11.04 0 11.04 9.73
11-09-19 11.04 11.04 11.04 0 11.04 9.73
11-09-16 11.00 11.00 11.00 0 11.00 9.70
11-09-15 10.99 10.99 10.99 0 10.99 9.69
Date Open High Low Vol Cls adjCls
11-09-14 11.02 11.02 11.02 0 11.02 9.71
11-09-13 11.02 11.02 11.02 0 11.02 9.71
11-09-12 11.04 11.04 11.04 0 11.04 9.73
11-09-09 11.06 11.06 11.06 0 11.06 9.75
11-09-08 11.04 11.04 11.04 0 11.04 9.73
11-09-07 11.02 11.02 11.02 0 11.02 9.71
11-09-06 11.06 11.06 11.06 0 11.06 9.75
11-09-02 11.05 11.05 11.05 0 11.05 9.74
11-09-01 11.00 11.00 11.00 0 11.00 9.70
Date Open High Low Vol Cls adjCls
11-08-31 10.96 10.96 10.96 0 10.96 9.66
11-08-30 10.97 10.97 10.97 0 10.97 9.64
11-08-29 10.93 10.93 10.93 0 10.93 9.61
11-08-26 10.96 10.96 10.96 0 10.96 9.64
11-08-25 10.94 10.94 10.94 0 10.94 9.62
11-08-24 10.92 10.92 10.92 0 10.92 9.60
11-08-23 10.99 10.99 10.99 0 10.99 9.66
11-08-22 11.03 11.03 11.03 0 11.03 9.70
11-08-19 11.04 11.04 11.04 0 11.04 9.71
Date Open High Low Vol Cls adjCls
11-08-18 11.05 11.05 11.05 0 11.05 9.71
11-08-17 11.03 11.03 11.03 0 11.03 9.70
11-08-16 11.00 11.00 11.00 0 11.00 9.67
11-08-15 10.97 10.97 10.97 0 10.97 9.64
11-08-12 10.99 10.99 10.99 0 10.99 9.66
11-08-11 10.95 10.95 10.95 0 10.95 9.63
11-08-10 11.06 11.06 11.06 0 11.06 9.72
11-08-09 10.99 10.99 10.99 0 10.99 9.66
11-08-08 10.96 10.96 10.96 0 10.96 9.64
Date Open High Low Vol Cls adjCls
11-08-05 10.91 10.91 10.91 0 10.91 9.59
11-08-04 10.99 10.99 10.99 0 10.99 9.66
11-08-03 10.92 10.92 10.92 0 10.92 9.60
11-08-02 10.92 10.92 10.92 0 10.92 9.60
11-08-01 10.86 10.86 10.86 0 10.86 9.55
11-07-29 10.83 10.83 10.83 0 10.83 9.52
11-07-28 10.77 10.77 10.77 0 10.77 9.44
11-07-27 10.75 10.75 10.75 0 10.75 9.43
11-07-26 10.77 10.77 10.77 0 10.77 9.44
Date Open High Low Vol Cls adjCls
11-07-25 10.75 10.75 10.75 0 10.75 9.43
11-07-22 10.77 10.77 10.77 0 10.77 9.44
11-07-21 10.75 10.75 10.75 0 10.75 9.43
11-07-20 10.77 10.77 10.77 0 10.77 9.44
11-07-19 10.79 10.79 10.79 0 10.79 9.46
11-07-18 10.77 10.77 10.77 0 10.77 9.44
11-07-15 10.78 10.78 10.78 0 10.78 9.45
11-07-14 10.77 10.77 10.77 0 10.77 9.44
11-07-13 10.80 10.80 10.80 0 10.80 9.47
Date Open High Low Vol Cls adjCls
11-07-12 10.79 10.79 10.79 0 10.79 9.46
11-07-11 10.79 10.79 10.79 0 10.79 9.46
11-07-08 10.75 10.75 10.75 0 10.75 9.43
11-07-07 10.70 10.70 10.70 0 10.70 9.38
11-07-06 10.72 10.72 10.72 0 10.72 9.40
11-07-05 10.71 10.71 10.71 0 10.71 9.39
11-07-01 10.68 10.68 10.68 0 10.68 9.36
11-06-30 10.69 10.69 10.69 0 10.69 9.37
11-06-29 10.70 10.70 10.70 0 10.70 9.36
Date Open High Low Vol Cls adjCls
11-06-28 10.72 10.72 10.72 0 10.72 9.37
11-06-27 10.77 10.77 10.77 0 10.77 9.42
11-06-24 10.80 10.80 10.80 0 10.80 9.44
11-06-23 10.79 10.79 10.79 0 10.79 9.44
11-06-22 10.77 10.77 10.77 0 10.77 9.42
11-06-21 10.76 10.76 10.76 0 10.76 9.41
11-06-20 10.77 10.77 10.77 0 10.77 9.42
11-06-17 10.77 10.77 10.77 0 10.77 9.42
11-06-16 10.78 10.78 10.78 0 10.78 9.43
Date Open High Low Vol Cls adjCls
11-06-15 10.77 10.77 10.77 0 10.77 9.42
11-06-14 10.72 10.72 10.72 0 10.72 9.37
11-06-13 10.77 10.77 10.77 0 10.77 9.42
11-06-10 10.78 10.78 10.78 0 10.78 9.43
11-06-09 10.77 10.77 10.77 0 10.77 9.42
11-06-08 10.80 10.80 10.80 0 10.80 9.44
11-06-07 10.79 10.79 10.79 0 10.79 9.44
11-06-06 10.77 10.77 10.77 0 10.77 9.42
11-06-03 10.78 10.78 10.78 0 10.78 9.43
Date Open High Low Vol Cls adjCls
11-06-02 10.76 10.76 10.76 0 10.76 9.41
11-06-01 10.80 10.80 10.80 0 10.80 9.44
11-05-31 10.76 10.76 10.76 0 10.76 9.41
11-05-27 10.75 10.75 10.75 0 10.75 9.38
11-05-26 10.76 10.76 10.76 0 10.76 9.38
11-05-25 10.73 10.73 10.73 0 10.73 9.36
11-05-24 10.73 10.73 10.73 0 10.73 9.36
11-05-23 10.73 10.73 10.73 0 10.73 9.36
11-05-20 10.72 10.72 10.72 0 10.72 9.35
Date Open High Low Vol Cls adjCls
11-05-19 10.71 10.71 10.71 0 10.71 9.34
11-05-18 10.71 10.71 10.71 0 10.71 9.34
11-05-17 10.74 10.74 10.74 0 10.74 9.37
11-05-16 10.72 10.72 10.72 0 10.72 9.35
11-05-13 10.71 10.71 10.71 0 10.71 9.34
11-05-12 10.69 10.69 10.69 0 10.69 9.32
11-05-11 10.70 10.70 10.70 0 10.70 9.33
11-05-10 10.68 10.68 10.68 0 10.68 9.31
11-05-09 10.71 10.71 10.71 0 10.71 9.34
Date Open High Low Vol Cls adjCls
11-05-06 10.71 10.71 10.71 0 10.71 9.34
11-05-05 10.71 10.71 10.71 0 10.71 9.34
11-05-04 10.68 10.68 10.68 0 10.68 9.31
11-05-03 10.67 10.67 10.67 0 10.67 9.31
11-05-02 10.65 10.65 10.65 0 10.65 9.29
11-04-29 10.65 10.65 10.65 0 10.65 9.29
11-04-28 10.64 10.64 10.64 0 10.64 9.25
11-04-27 10.62 10.62 10.62 0 10.62 9.24
11-04-26 10.63 10.63 10.63 0 10.63 9.25
Date Open High Low Vol Cls adjCls
11-04-25 10.61 10.61 10.61 0 10.61 9.23
11-04-21 10.59 10.59 10.59 0 10.59 9.21
11-04-20 10.59 10.59 10.59 0 10.59 9.21
11-04-19 10.61 10.61 10.61 0 10.61 9.23
11-04-18 10.60 10.60 10.60 0 10.60 9.22
11-04-15 10.58 10.58 10.58 0 10.58 9.20
11-04-14 10.54 10.54 10.54 0 10.54 9.17
11-04-13 10.55 10.55 10.55 0 10.55 9.18
11-04-12 10.54 10.54 10.54 0 10.54 9.17
Date Open High Low Vol Cls adjCls
11-04-11 10.50 10.50 10.50 0 10.50 9.13
11-04-08 10.50 10.50 10.50 0 10.50 9.13
11-04-07 10.51 10.51 10.51 0 10.51 9.14
11-04-06 10.51 10.51 10.51 0 10.51 9.14
11-04-05 10.53 10.53 10.53 0 10.53 9.16
11-04-04 10.56 10.56 10.56 0 10.56 9.19
11-04-01 10.54 10.54 10.54 0 10.54 9.17
11-03-31 10.54 10.54 10.54 0 10.54 9.17
11-03-30 10.55 10.55 10.55 0 10.55 9.15
Date Open High Low Vol Cls adjCls
11-03-29 10.53 10.53 10.53 0 10.53 9.13
11-03-28 10.55 10.55 10.55 0 10.55 9.15
11-03-25 10.55 10.55 10.55 0 10.55 9.15
11-03-24 10.57 10.57 10.57 0 10.57 9.17
11-03-23 10.59 10.59 10.59 0 10.59 9.18
11-03-22 10.59 10.59 10.59 0 10.59 9.18
11-03-21 10.60 10.60 10.60 0 10.60 9.19
11-03-18 10.63 10.63 10.63 0 10.63 9.22
11-03-17 10.63 10.63 10.63 0 10.63 9.22
Date Open High Low Vol Cls adjCls
11-03-16 10.65 10.65 10.65 0 10.65 9.24
11-03-15 10.61 10.61 10.61 0 10.61 9.20
11-03-14 10.60 10.60 10.60 0 10.60 9.19
11-03-11 10.59 10.59 10.59 0 10.59 9.18
11-03-10 10.60 10.60 10.60 0 10.60 9.19
11-03-09 10.55 10.55 10.55 0 10.55 9.15
11-03-08 10.52 10.52 10.52 0 10.52 9.12
11-03-07 10.54 10.54 10.54 0 10.54 9.14
11-03-04 10.55 10.55 10.55 0 10.55 9.15
Date Open High Low Vol Cls adjCls
11-03-03 10.51 10.51 10.51 0 10.51 9.12
11-03-02 10.55 10.55 10.55 0 10.55 9.15
11-03-01 10.58 10.58 10.58 0 10.58 9.18
11-02-28 10.57 10.57 10.57 0 10.57 9.17
11-02-25 10.56 10.56 10.56 0 10.56 9.14
11-02-24 10.55 10.55 10.55 0 10.55 9.13
11-02-23 10.54 10.54 10.54 0 10.54 9.12
11-02-22 10.54 10.54 10.54 0 10.54 9.12
11-02-18 10.50 10.50 10.50 0 10.50 9.08
Date Open High Low Vol Cls adjCls
11-02-17 10.50 10.50 10.50 0 10.50 9.08
11-02-16 10.48 10.48 10.48 0 10.48 9.07
11-02-15 10.48 10.48 10.48 0 10.48 9.07
11-02-14 10.47 10.47 10.47 0 10.47 9.06
11-02-11 10.46 10.46 10.46 0 10.46 9.05
11-02-10 10.43 10.43 10.43 0 10.43 9.02
11-02-09 10.46 10.46 10.46 0 10.46 9.05
11-02-08 10.43 10.43 10.43 0 10.43 9.02
11-02-07 10.47 10.47 10.47 0 10.47 9.06
Date Open High Low Vol Cls adjCls
11-02-04 10.47 10.47 10.47 0 10.47 9.06
11-02-03 10.51 10.51 10.51 0 10.51 9.09
11-02-02 10.54 10.54 10.54 0 10.54 9.12
11-02-01 10.55 10.55 10.55 0 10.55 9.13
11-01-31 10.58 10.58 10.58 0 10.58 9.15
11-01-28 10.60 10.60 10.60 0 10.60 9.15
11-01-27 10.58 10.58 10.58 0 10.58 9.13
11-01-26 10.56 10.56 10.56 0 10.56 9.11
11-01-25 10.59 10.59 10.59 0 10.59 9.14
Date Open High Low Vol Cls adjCls
11-01-24 10.56 10.56 10.56 0 10.56 9.11
11-01-21 10.56 10.56 10.56 0 10.56 9.11
11-01-20 10.55 10.55 10.55 0 10.55 9.10
11-01-19 10.59 10.59 10.59 0 10.59 9.14
11-01-18 10.58 10.58 10.58 0 10.58 9.13
11-01-14 10.59 10.59 10.59 0 10.59 9.14
11-01-13 10.60 10.60 10.60 0 10.60 9.15
11-01-12 10.57 10.57 10.57 0 10.57 9.12
11-01-11 10.58 10.58 10.58 0 10.58 9.13
Date Open High Low Vol Cls adjCls
11-01-10 10.60 10.60 10.60 0 10.60 9.15
11-01-07 10.59 10.59 10.59 0 10.59 9.14
11-01-06 10.55 10.55 10.55 0 10.55 9.10
11-01-05 10.53 10.53 10.53 0 10.53 9.08
11-01-04 10.59 10.59 10.59 0 10.59 9.14
11-01-03 10.58 10.58 10.58 0 10.58 9.13
10-12-31 10.60 10.60 10.60 0 10.60 9.15
10-12-30 10.56 10.56 10.56 0 10.56 9.09
10-12-29 10.57 10.57 10.57 0 10.57 9.09
Date Open High Low Vol Cls adjCls
10-12-28 10.50 10.50 10.50 0 10.50 9.03
10-12-27 10.56 10.56 10.56 0 10.56 9.09
10-12-23 10.55 10.55 10.55 0 10.55 9.08
10-12-22 10.61 10.61 10.61 0 10.61 9.09
10-12-21 10.63 10.63 10.63 0 10.63 9.11
10-12-20 10.61 10.61 10.61 0 10.61 9.09
10-12-17 10.61 10.61 10.61 0 10.61 9.09
10-12-16 10.56 10.56 10.56 0 10.56 9.05
10-12-15 10.54 10.54 10.54 0 10.54 9.03
Date Open High Low Vol Cls adjCls
10-12-14 10.57 10.57 10.57 0 10.57 9.05
10-12-13 10.62 10.62 10.62 0 10.62 9.10
10-12-10 10.60 10.60 10.60 0 10.60 9.08
10-12-09 10.63 10.63 10.63 0 10.63 9.11
10-12-08 10.63 10.63 10.63 0 10.63 9.11
10-12-07 10.68 10.68 10.68 0 10.68 9.15
10-12-06 10.76 10.76 10.76 0 10.76 9.22
10-12-03 10.72 10.72 10.72 0 10.72 9.18
10-12-02 10.71 10.71 10.71 0 10.71 9.17
Date Open High Low Vol Cls adjCls
10-12-01 10.72 10.72 10.72 0 10.72 9.18
10-11-30 10.80 10.80 10.80 0 10.80 9.25
10-11-29 10.79 10.79 10.79 0 10.79 9.22
10-11-26 10.78 10.78 10.78 0 10.78 9.21
10-11-24 10.76 10.76 10.76 0 10.76 9.19
10-11-23 10.82 10.82 10.82 0 10.82 9.24
10-11-22 10.81 10.81 10.81 0 10.81 9.24
10-11-19 10.78 10.78 10.78 0 10.78 9.21
10-11-18 10.77 10.77 10.77 0 10.77 9.20
Date Open High Low Vol Cls adjCls
10-11-17 10.78 10.78 10.78 0 10.78 9.21
10-11-16 10.78 10.78 10.78 0 10.78 9.21
10-11-15 10.75 10.75 10.75 0 10.75 9.18
10-11-12 10.81 10.81 10.81 0 10.81 9.24
10-11-11 10.85 10.85 10.85 0 10.85 9.27
10-11-10 10.85 10.85 10.85 0 10.85 9.27
10-11-09 10.84 10.84 10.84 0 10.84 9.26
10-11-08 10.90 10.90 10.90 0 10.90 9.31
10-11-05 10.91 10.91 10.91 0 10.91 9.32
Date Open High Low Vol Cls adjCls
10-11-04 10.94 10.94 10.94 0 10.94 9.35
10-11-03 10.91 10.91 10.91 0 10.91 9.32
10-11-02 10.91 10.91 10.91 0 10.91 9.32
10-11-01 10.89 10.89 10.89 0 10.89 9.30
10-10-29 10.89 10.89 10.89 0 10.89 9.30
10-10-28 10.86 10.86 10.86 0 10.86 9.25
10-10-27 10.84 10.84 10.84 0 10.84 9.24
10-10-26 10.86 10.86 10.86 0 10.86 9.25
10-10-25 10.89 10.89 10.89 0 10.89 9.28
Date Open High Low Vol Cls adjCls
10-10-22 10.89 10.89 10.89 0 10.89 9.28
10-10-21 10.89 10.89 10.89 0 10.89 9.28
10-10-20 10.91 10.91 10.91 0 10.91 9.30
10-10-19 10.91 10.91 10.91 0 10.91 9.30
10-10-18 10.89 10.89 10.89 0 10.89 9.28
10-10-15 10.86 10.86 10.86 0 10.86 9.25
10-10-14 10.89 10.89 10.89 0 10.89 9.28
10-10-13 10.92 10.92 10.92 0 10.92 9.30
10-10-12 10.92 10.92 10.92 0 10.92 9.30
Date Open High Low Vol Cls adjCls
10-10-11 10.93 10.93 10.93 0 10.93 9.31
10-10-08 10.93 10.93 10.93 0 10.93 9.31
10-10-07 10.93 10.93 10.93 0 10.93 9.31
10-10-06 10.93 10.93 10.93 0 10.93 9.31
10-10-05 10.90 10.90 10.90 0 10.90 9.29
10-10-04 10.90 10.90 10.90 0 10.90 9.29
10-10-01 10.88 10.88 10.88 0 10.88 9.27
10-09-30 10.88 10.88 10.88 0 10.88 9.27
10-09-29 10.88 10.88 10.88 0 10.88 9.25
Date Open High Low Vol Cls adjCls
10-09-28 10.89 10.89 10.89 0 10.89 9.25
10-09-27 10.88 10.88 10.88 0 10.88 9.25
10-09-24 10.84 10.84 10.84 0 10.84 9.21
10-09-23 10.87 10.87 10.87 0 10.87 9.24
10-09-22 10.86 10.86 10.86 0 10.86 9.23
10-09-21 10.85 10.85 10.85 0 10.85 9.22
10-09-20 10.81 10.81 10.81 0 10.81 9.19
10-09-17 10.80 10.80 10.80 0 10.80 9.18
10-09-16 10.80 10.80 10.80 0 10.80 9.18
Date Open High Low Vol Cls adjCls
10-09-15 10.81 10.81 10.81 0 10.81 9.19
10-09-14 10.83 10.83 10.83 0 10.83 9.20
10-09-13 10.80 10.80 10.80 0 10.80 9.18
10-09-10 10.78 10.78 10.78 0 10.78 9.16
10-09-09 10.79 10.79 10.79 0 10.79 9.17
10-09-08 10.84 10.84 10.84 0 10.84 9.21
10-09-07 10.86 10.86 10.86 0 10.86 9.23
10-09-03 10.82 10.82 10.82 0 10.82 9.19
10-09-02 10.85 10.85 10.85 0 10.85 9.22
Date Open High Low Vol Cls adjCls
10-09-01 10.87 10.87 10.87 0 10.87 9.24
10-08-31 10.91 10.91 10.91 0 10.91 9.27
10-08-30 10.88 10.88 10.88 0 10.88 9.22
10-08-27 10.84 10.84 10.84 0 10.84 9.19
10-08-26 10.90 10.90 10.90 0 10.90 9.24
10-08-25 10.88 10.88 10.88 0 10.88 9.22
10-08-24 10.90 10.90 10.90 0 10.90 9.24
10-08-23 10.85 10.85 10.85 0 10.85 9.19
10-08-20 10.86 10.86 10.86 0 10.86 9.20
Date Open High Low Vol Cls adjCls
10-08-19 10.88 10.88 10.88 0 10.88 9.22
10-08-18 10.85 10.85 10.85 0 10.85 9.19
10-08-17 10.86 10.86 10.86 0 10.86 9.20
10-08-16 10.88 10.88 10.88 0 10.88 9.22
10-08-13 10.84 10.84 10.84 0 10.84 9.19
10-08-12 10.81 10.81 10.81 0 10.81 9.16
10-08-11 10.84 10.84 10.84 0 10.84 9.19
10-08-10 10.82 10.82 10.82 0 10.82 9.17
10-08-09 10.80 10.80 10.80 0 10.80 9.15
Date Open High Low Vol Cls adjCls
10-08-06 10.81 10.81 10.81 0 10.81 9.16
10-08-05 10.78 10.78 10.78 0 10.78 9.14
10-08-04 10.77 10.77 10.77 0 10.77 9.13
10-08-03 10.79 10.79 10.79 0 10.79 9.14
10-08-02 10.76 10.76 10.76 0 10.76 9.12
10-07-30 10.78 10.78 10.78 0 10.78 9.14
10-07-29 10.75 10.75 10.75 0 10.75 9.08
10-07-28 10.74 10.74 10.74 0 10.74 9.08
10-07-27 10.72 10.72 10.72 0 10.72 9.06
Date Open High Low Vol Cls adjCls
10-07-26 10.73 10.73 10.73 0 10.73 9.07
10-07-23 10.73 10.73 10.73 0 10.73 9.07
10-07-22 10.75 10.75 10.75 0 10.75 9.08
10-07-21 10.77 10.77 10.77 0 10.77 9.10
10-07-20 10.73 10.73 10.73 0 10.73 9.07
10-07-19 10.73 10.73 10.73 0 10.73 9.07
10-07-16 10.74 10.74 10.74 0 10.74 9.08
10-07-15 10.72 10.72 10.72 0 10.72 9.06
10-07-14 10.69 10.69 10.69 0 10.69 9.03
Date Open High Low Vol Cls adjCls
10-07-13 10.66 10.66 10.66 0 10.66 9.01
10-07-12 10.68 10.68 10.68 0 10.68 9.03
10-07-09 10.68 10.68 10.68 0 10.68 9.03
10-07-08 10.69 10.69 10.69 0 10.69 9.03
10-07-07 10.70 10.70 10.70 0 10.70 9.04
10-07-06 10.72 10.72 10.72 0 10.72 9.06
10-07-02 10.69 10.69 10.69 0 10.69 9.03
10-07-01 10.71 10.71 10.71 0 10.71 9.05
10-06-30 10.71 10.71 10.71 0 10.71 9.05
Date Open High Low Vol Cls adjCls
10-06-29 10.71 10.71 10.71 0 10.71 9.03
10-06-28 10.69 10.69 10.69 0 10.69 9.01
10-06-25 10.66 10.66 10.66 0 10.66 8.98
10-06-24 10.65 10.65 10.65 0 10.65 8.97
10-06-23 10.66 10.66 10.66 0 10.66 8.98
10-06-22 10.64 10.64 10.64 0 10.64 8.97
10-06-21 10.61 10.61 10.61 0 10.61 8.94
10-06-18 10.61 10.61 10.61 0 10.61 8.94
10-06-17 10.62 10.62 10.62 0 10.62 8.95
Date Open High Low Vol Cls adjCls
10-06-16 10.59 10.59 10.59 0 10.59 8.92
10-06-15 10.57 10.57 10.57 0 10.57 8.91
10-06-14 10.59 10.59 10.59 0 10.59 8.92
10-06-11 10.60 10.60 10.60 0 10.60 8.93
10-06-10 10.56 10.56 10.56 0 10.56 8.90
10-06-09 10.61 10.61 10.61 0 10.61 8.94
10-06-08 10.61 10.61 10.61 0 10.61 8.94
10-06-07 10.63 10.63 10.63 0 10.63 8.96
10-06-04 10.62 10.62 10.62 0 10.62 8.95
Date Open High Low Vol Cls adjCls
10-06-03 10.55 10.55 10.55 0 10.55 8.89
10-06-02 10.56 10.56 10.56 0 10.56 8.90
10-06-01 10.58 10.58 10.58 0 10.58 8.92
10-05-28 10.57 10.57 10.57 0 10.57 8.91
10-05-27 10.55 10.55 10.55 0 10.55 8.86
10-05-26 10.60 10.60 10.60 0 10.60 8.91
10-05-25 10.61 10.61 10.61 0 10.61 8.91
10-05-24 10.61 10.61 10.61 0 10.61 8.91
10-05-21 10.62 10.62 10.62 0 10.62 8.92
Date Open High Low Vol Cls adjCls
10-05-20 10.62 10.62 10.62 0 10.62 8.92
10-05-19 10.59 10.59 10.59 0 10.59 8.90
10-05-18 10.59 10.59 10.59 0 10.59 8.90
10-05-17 10.56 10.56 10.56 0 10.56 8.87
10-05-14 10.57 10.57 10.57 0 10.57 8.88
10-05-13 10.53 10.53 10.53 0 10.53 8.85
10-05-12 10.51 10.51 10.51 0 10.51 8.83
10-05-11 10.52 10.52 10.52 0 10.52 8.84
10-05-10 10.52 10.52 10.52 0 10.52 8.84
Date Open High Low Vol Cls adjCls
10-05-07 10.55 10.55 10.55 0 10.55 8.86
10-05-06 10.59 10.59 10.59 0 10.59 8.90
10-05-05 10.54 10.54 10.54 0 10.54 8.86
10-05-04 10.53 10.53 10.53 0 10.53 8.85
10-05-03 10.49 10.49 10.49 0 10.49 8.81
10-04-30 10.51 10.51 10.51 0 10.51 8.83
10-04-29 10.48 10.48 10.48 0 10.48 8.79
10-04-28 10.47 10.47 10.47 0 10.47 8.78
10-04-27 10.50 10.50 10.50 0 10.50 8.81
Date Open High Low Vol Cls adjCls
10-04-26 10.45 10.45 10.45 0 10.45 8.77
10-04-23 10.44 10.44 10.44 0 10.44 8.76
10-04-22 10.46 10.46 10.46 0 10.46 8.77
10-04-21 10.47 10.47 10.47 0 10.47 8.78
10-04-20 10.45 10.45 10.45 0 10.45 8.77
10-04-19 10.45 10.45 10.45 0 10.45 8.77
10-04-16 10.47 10.47 10.47 0 10.47 8.78
10-04-15 10.44 10.44 10.44 0 10.44 8.76
10-04-14 10.43 10.43 10.43 0 10.43 8.75
Date Open High Low Vol Cls adjCls
10-04-13 10.44 10.44 10.44 0 10.44 8.76
10-04-12 10.44 10.44 10.44 0 10.44 8.76
10-04-09 10.41 10.41 10.41 0 10.41 8.73
10-04-08 10.41 10.41 10.41 0 10.41 8.73
10-04-07 10.41 10.41 10.41 0 10.41 8.73
10-04-06 10.37 10.37 10.37 0 10.37 8.70
10-04-05 10.36 10.36 10.36 0 10.36 8.69
10-04-01 10.41 10.41 10.41 0 10.41 8.73
10-03-31 10.43 10.43 10.43 0 10.43 8.75
Date Open High Low Vol Cls adjCls
10-03-30 10.42 10.42 10.42 0 10.42 8.71
10-03-29 10.42 10.42 10.42 0 10.42 8.71
10-03-26 10.42 10.42 10.42 0 10.42 8.71
10-03-25 10.41 10.41 10.41 0 10.41 8.70
10-03-24 10.43 10.43 10.43 0 10.43 8.72
10-03-23 10.48 10.48 10.48 0 10.48 8.76
10-03-22 10.48 10.48 10.48 0 10.48 8.76
10-03-19 10.47 10.47 10.47 0 10.47 8.76
10-03-18 10.48 10.48 10.48 0 10.48 8.76
Date Open High Low Vol Cls adjCls
10-03-17 10.49 10.49 10.49 0 10.49 8.77
10-03-16 10.48 10.48 10.48 0 10.48 8.76
10-03-15 10.46 10.46 10.46 0 10.46 8.75
10-03-12 10.46 10.46 10.46 0 10.46 8.75
10-03-11 10.45 10.45 10.45 0 10.45 8.74
10-03-10 10.45 10.45 10.45 0 10.45 8.74
10-03-09 10.46 10.46 10.46 0 10.46 8.75
10-03-08 10.45 10.45 10.45 0 10.45 8.74
10-03-05 10.46 10.46 10.46 0 10.46 8.75
Date Open High Low Vol Cls adjCls
10-03-04 10.49 10.49 10.49 0 10.49 8.77
10-03-03 10.48 10.48 10.48 0 10.48 8.76
10-03-02 10.48 10.48 10.48 0 10.48 8.76
10-03-01 10.48 10.48 10.48 0 10.48 8.76
10-02-26 10.47 10.47 10.47 0 10.47 8.76
10-02-25 10.46 10.46 10.46 0 10.46 8.72
10-02-24 10.44 10.44 10.44 0 10.44 8.70
10-02-23 10.44 10.44 10.44 0 10.44 8.70
10-02-22 10.40 10.40 10.40 0 10.40 8.67
Date Open High Low Vol Cls adjCls
10-02-19 10.40 10.40 10.40 0 10.40 8.67
10-02-18 10.40 10.40 10.40 0 10.40 8.67
10-02-17 10.42 10.42 10.42 0 10.42 8.69
10-02-16 10.45 10.45 10.45 0 10.45 8.71
10-02-12 10.44 10.44 10.44 0 10.44 8.70
10-02-11 10.42 10.42 10.42 0 10.42 8.69
10-02-10 10.43 10.43 10.43 0 10.43 8.70
10-02-09 10.46 10.46 10.46 0 10.46 8.72
10-02-08 10.49 10.49 10.49 0 10.49 8.75
Date Open High Low Vol Cls adjCls
10-02-05 10.50 10.50 10.50 0 10.50 8.75
10-02-04 10.49 10.49 10.49 0 10.49 8.75
10-02-03 10.45 10.45 10.45 0 10.45 8.71
10-02-02 10.47 10.47 10.47 0 10.47 8.73
10-02-01 10.46 10.46 10.46 0 10.46 8.72
10-01-29 10.48 10.48 10.48 0 10.48 8.74
10-01-28 10.46 10.46 10.46 0 10.46 8.69
10-01-27 10.46 10.46 10.46 0 10.46 8.69
10-01-26 10.47 10.47 10.47 0 10.47 8.70
Date Open High Low Vol Cls adjCls
10-01-25 10.46 10.46 10.46 0 10.46 8.69
10-01-22 10.48 10.48 10.48 0 10.48 8.71
10-01-21 10.48 10.48 10.48 0 10.48 8.71
10-01-20 10.46 10.46 10.46 0 10.46 8.69
10-01-19 10.44 10.44 10.44 0 10.44 8.68
10-01-15 10.45 10.45 10.45 0 10.45 8.69
10-01-14 10.43 10.43 10.43 0 10.43 8.67
10-01-13 10.41 10.41 10.41 0 10.41 8.65
10-01-12 10.43 10.43 10.43 0 10.43 8.67
Date Open High Low Vol Cls adjCls
10-01-11 10.39 10.39 10.39 0 10.39 8.64
10-01-08 10.39 10.39 10.39 0 10.39 8.64
10-01-07 10.38 10.38 10.38 0 10.38 8.63
10-01-06 10.38 10.38 10.38 0 10.38 8.63
10-01-05 10.40 10.40 10.40 0 10.40 8.64
10-01-04 10.36 10.36 10.36 0 10.36 8.61
09-12-31 10.35 10.35 10.35 0 10.35 8.60
09-12-30 10.37 10.37 10.37 0 10.37 8.59
09-12-29 10.36 10.36 10.36 0 10.36 8.58
Date Open High Low Vol Cls adjCls
09-12-28 10.35 10.35 10.35 0 10.35 8.57
09-12-24 10.36 10.36 10.36 0 10.36 8.58
09-12-23 10.39 10.39 10.39 0 10.39 8.61
09-12-22 10.39 10.39 10.39 0 10.39 8.61
09-12-21 10.42 10.42 10.42 0 10.42 8.63
09-12-18 10.47 10.47 10.47 0 10.47 8.67
09-12-17 10.49 10.49 10.49 0 10.49 8.69
09-12-16 10.44 10.44 10.44 0 10.44 8.65
09-12-15 10.44 10.44 10.44 0 10.44 8.65
Date Open High Low Vol Cls adjCls
09-12-14 10.46 10.46 10.46 0 10.46 8.67
09-12-11 10.46 10.46 10.46 0 10.46 8.67
09-12-10 10.48 10.48 10.48 0 10.48 8.68
09-12-09 10.50 10.50 10.50 0 10.50 8.70
09-12-08 10.50 10.50 10.50 0 10.50 8.70
09-12-07 10.49 10.49 10.49 0 10.49 8.69
09-12-04 10.47 10.47 10.47 0 10.47 8.67
09-12-03 10.50 10.50 10.50 0 10.50 8.70
09-12-02 10.52 10.52 10.52 0 10.52 8.72
Date Open High Low Vol Cls adjCls
09-12-01 10.53 10.53 10.53 0 10.53 8.72
09-11-30 10.56 10.56 10.56 0 10.56 8.75
09-11-27 10.55 10.55 10.55 0 10.55 8.71
09-11-25 10.54 10.54 10.54 0 10.54 8.71
09-11-24 10.52 10.52 10.52 0 10.52 8.69
09-11-23 10.50 10.50 10.50 0 10.50 8.67
09-11-20 10.50 10.50 10.50 0 10.50 8.67
09-11-19 10.50 10.50 10.50 0 10.50 8.67
09-11-18 10.49 10.49 10.49 0 10.49 8.66
Date Open High Low Vol Cls adjCls
09-11-17 10.51 10.51 10.51 0 10.51 8.68
09-11-16 10.50 10.50 10.50 0 10.50 8.67
09-11-13 10.47 10.47 10.47 0 10.47 8.65
09-11-12 10.46 10.46 10.46 0 10.46 8.64
09-11-11 10.45 10.45 10.45 0 10.45 8.63
09-11-10 10.44 10.44 10.44 0 10.44 8.62
09-11-09 10.44 10.44 10.44 0 10.44 8.62
09-11-06 10.43 10.43 10.43 0 10.43 8.61
09-11-05 10.42 10.42 10.42 0 10.42 8.61
Date Open High Low Vol Cls adjCls
09-11-04 10.41 10.41 10.41 0 10.41 8.60
09-11-03 10.42 10.42 10.42 0 10.42 8.61
09-11-02 10.44 10.44 10.44 0 10.44 8.62
09-10-30 10.45 10.45 10.45 0 10.45 8.63
09-10-29 10.41 10.41 10.41 0 10.41 8.57
09-10-28 10.43 10.43 10.43 0 10.43 8.59
09-10-27 10.41 10.41 10.41 0 10.41 8.57
09-10-26 10.37 10.37 10.37 0 10.37 8.54
09-10-23 10.40 10.40 10.40 0 10.40 8.56
Date Open High Low Vol Cls adjCls
09-10-22 10.42 10.42 10.42 0 10.42 8.58
09-10-21 10.43 10.43 10.43 0 10.43 8.59
09-10-20 10.45 10.45 10.45 0 10.45 8.60
09-10-19 10.43 10.43 10.43 0 10.43 8.59
09-10-16 10.42 10.42 10.42 0 10.42 8.58
09-10-15 10.40 10.40 10.40 0 10.40 8.56
09-10-14 10.42 10.42 10.42 0 10.42 8.58
09-10-13 10.45 10.45 10.45 0 10.45 8.60
09-10-12 10.44 10.44 10.44 0 10.44 8.60
Date Open High Low Vol Cls adjCls
09-10-09 10.42 10.42 10.42 0 10.42 8.58
09-10-08 10.47 10.47 10.47 0 10.47 8.62
09-10-07 10.49 10.49 10.49 0 10.49 8.64
09-10-06 10.45 10.45 10.45 0 10.45 8.60
09-10-05 10.47 10.47 10.47 0 10.47 8.62
09-10-02 10.46 10.46 10.46 0 10.46 8.61
09-10-01 10.47 10.47 10.47 0 10.47 8.62
09-09-30 10.44 10.44 10.44 0 10.44 8.60
09-09-29 10.44 10.44 10.44 0 10.44 8.57
Date Open High Low Vol Cls adjCls
09-09-28 10.44 10.44 10.44 0 10.44 8.57
09-09-25 10.43 10.43 10.43 0 10.43 8.56
09-09-24 10.42 10.42 10.42 0 10.42 8.55
09-09-23 10.40 10.40 10.40 0 10.40 8.54
09-09-22 10.39 10.39 10.39 0 10.39 8.53
09-09-21 10.38 10.38 10.38 0 10.38 8.52
09-09-18 10.38 10.38 10.38 0 10.38 8.52
09-09-17 10.40 10.40 10.40 0 10.40 8.54
09-09-16 10.37 10.37 10.37 0 10.37 8.51
Date Open High Low Vol Cls adjCls
09-09-15 10.37 10.37 10.37 0 10.37 8.51
09-09-14 10.37 10.37 10.37 0 10.37 8.51
09-09-11 10.40 10.40 10.40 0 10.40 8.54
09-09-10 10.39 10.39 10.39 0 10.39 8.53
09-09-09 10.35 10.35 10.35 0 10.35 8.49
09-09-08 10.35 10.35 10.35 0 10.35 8.49
09-09-04 10.35 10.35 10.35 0 10.35 8.49
09-09-03 10.38 10.38 10.38 0 10.38 8.52
09-09-02 10.40 10.40 10.40 0 10.40 8.54
Date Open High Low Vol Cls adjCls
09-09-01 10.37 10.37 10.37 0 10.37 8.51
09-08-31 10.35 10.35 10.35 0 10.35 8.49
09-08-28 10.34 10.34 10.34 0 10.34 8.46
09-08-27 10.32 10.32 10.32 0 10.32 8.44
09-08-26 10.33 10.33 10.33 0 10.33 8.45
09-08-25 10.33 10.33 10.33 0 10.33 8.45
09-08-24 10.31 10.31 10.31 0 10.31 8.43
09-08-21 10.28 10.28 10.28 0 10.28 8.41
09-08-20 10.33 10.33 10.33 0 10.33 8.45
Date Open High Low Vol Cls adjCls
09-08-19 10.31 10.31 10.31 0 10.31 8.43
09-08-18 10.30 10.30 10.30 0 10.30 8.43
09-08-17 10.32 10.32 10.32 0 10.32 8.44
09-08-14 10.29 10.29 10.29 0 10.29 8.42
09-08-13 10.28 10.28 10.28 0 10.28 8.41
09-08-12 10.23 10.23 10.23 0 10.23 8.37
09-08-11 10.24 10.24 10.24 0 10.24 8.38
09-08-10 10.21 10.21 10.21 0 10.21 8.35
09-08-07 10.17 10.17 10.17 0 10.17 8.32
Date Open High Low Vol Cls adjCls
09-08-06 10.21 10.21 10.21 0 10.21 8.35
09-08-05 10.20 10.20 10.20 0 10.20 8.34
09-08-04 10.23 10.23 10.23 0 10.23 8.37
09-08-03 10.24 10.24 10.24 0 10.24 8.38
09-07-31 10.28 10.28 10.28 0 10.28 8.41
09-07-30 10.23 10.23 10.23 0 10.23 8.34
09-07-29 10.20 10.20 10.20 0 10.20 8.32
09-07-28 10.19 10.19 10.19 0 10.19 8.31
09-07-27 10.17 10.17 10.17 0 10.17 8.29
Date Open High Low Vol Cls adjCls
09-07-24 10.19 10.19 10.19 0 10.19 8.31
09-07-23 10.17 10.17 10.17 0 10.17 8.29
09-07-22 10.23 10.23 10.23 0 10.23 8.34
09-07-21 10.25 10.25 10.25 0 10.25 8.36
09-07-20 10.19 10.19 10.19 0 10.19 8.31
09-07-17 10.17 10.17 10.17 0 10.17 8.29
09-07-16 10.20 10.20 10.20 0 10.20 8.32
09-07-15 10.16 10.16 10.16 0 10.16 8.28
09-07-14 10.22 10.22 10.22 0 10.22 8.33
Date Open High Low Vol Cls adjCls
09-07-13 10.24 10.24 10.24 0 10.24 8.35
09-07-10 10.26 10.26 10.26 0 10.26 8.36
09-07-09 10.23 10.23 10.23 0 10.23 8.34
09-07-08 10.26 10.26 10.26 0 10.26 8.36
09-07-07 10.21 10.21 10.21 0 10.21 8.32
09-07-06 10.19 10.19 10.19 0 10.19 8.31
09-07-02 10.19 10.19 10.19 0 10.19 8.31
09-07-01 10.17 10.17 10.17 0 10.17 8.29
09-06-30 10.17 10.17 10.17 0 10.17 8.29
Date Open High Low Vol Cls adjCls
09-06-29 10.18 10.18 10.18 0 10.18 8.27
09-06-26 10.17 10.17 10.17 0 10.17 8.26
09-06-25 10.16 10.16 10.16 0 10.16 8.25
09-06-24 10.10 10.10 10.10 0 10.10 8.21
09-06-23 10.12 10.12 10.12 0 10.12 8.22
09-06-22 10.11 10.11 10.11 0 10.11 8.21
09-06-19 10.08 10.08 10.08 0 10.08 8.19
09-06-18 10.05 10.05 10.05 0 10.05 8.16
09-06-17 10.12 10.12 10.12 0 10.12 8.22
Date Open High Low Vol Cls adjCls
09-06-16 10.12 10.12 10.12 0 10.12 8.22
09-06-15 10.09 10.09 10.09 0 10.09 8.20
09-06-12 10.06 10.06 10.06 0 10.06 8.17
09-06-11 10.02 10.02 10.02 0 10.02 8.14
09-06-10 9.99 9.99 9.99 0 9.99 8.12
09-06-09 10.02 10.02 10.02 0 10.02 8.14
09-06-08 10.00 10.00 10.00 0 10.00 8.12
09-06-05 10.02 10.02 10.02 0 10.02 8.14
09-06-04 10.09 10.09 10.09 0 10.09 8.20
Date Open High Low Vol Cls adjCls
09-06-03 10.14 10.14 10.14 0 10.14 8.24
09-06-02 10.10 10.10 10.10 0 10.10 8.21
09-06-01 10.08 10.08 10.08 0 10.08 8.19
09-05-29 10.15 10.15 10.15 0 10.15 8.25
09-05-28 10.08 10.08 10.08 0 10.08 8.16
09-05-27 10.06 10.06 10.06 0 10.06 8.14
09-05-26 10.11 10.11 10.11 0 10.11 8.18
09-05-22 10.14 10.14 10.14 0 10.14 8.21
09-05-21 10.15 10.15 10.15 0 10.15 8.22
Date Open High Low Vol Cls adjCls
09-05-20 10.18 10.18 10.18 0 10.18 8.24
09-05-19 10.15 10.15 10.15 0 10.15 8.22
09-05-18 10.15 10.15 10.15 0 10.15 8.22
09-05-15 10.18 10.18 10.18 0 10.18 8.24
09-05-14 10.18 10.18 10.18 0 10.18 8.24
09-05-13 10.19 10.19 10.19 0 10.19 8.25
09-05-12 10.16 10.16 10.16 0 10.16 8.22
09-05-11 10.15 10.15 10.15 0 10.15 8.22
09-05-08 10.11 10.11 10.11 0 10.11 8.18
Date Open High Low Vol Cls adjCls
09-05-07 10.10 10.10 10.10 0 10.10 8.18
09-05-06 10.13 10.13 10.13 0 10.13 8.20
09-05-05 10.11 10.11 10.11 0 10.11 8.18
09-05-04 10.10 10.10 10.10 0 10.10 8.18
09-05-01 10.09 10.09 10.09 0 10.09 8.17
09-04-30 10.10 10.10 10.10 0 10.10 8.18
09-04-29 10.09 10.09 10.09 0 10.09 8.14
09-04-28 10.11 10.11 10.11 0 10.11 8.16
09-04-27 10.13 10.13 10.13 0 10.13 8.17
Date Open High Low Vol Cls adjCls
09-04-24 10.09 10.09 10.09 0 10.09 8.14
09-04-23 10.11 10.11 10.11 0 10.11 8.16
09-04-22 10.09 10.09 10.09 0 10.09 8.14
09-04-21 10.11 10.11 10.11 0 10.11 8.16
09-04-20 10.12 10.12 10.12 0 10.12 8.16
09-04-17 10.09 10.09 10.09 0 10.09 8.14
09-04-16 10.12 10.12 10.12 0 10.12 8.16
09-04-15 10.14 10.14 10.14 0 10.14 8.18
09-04-14 10.13 10.13 10.13 0 10.13 8.17
Date Open High Low Vol Cls adjCls
09-04-13 10.10 10.10 10.10 0 10.10 8.15
09-04-09 10.07 10.07 10.07 0 10.07 8.12
09-04-08 10.09 10.09 10.09 0 10.09 8.14
09-04-07 10.06 10.06 10.06 0 10.06 8.11
09-04-06 10.05 10.05 10.05 0 10.05 8.11
09-04-03 10.05 10.05 10.05 0 10.05 8.11
09-04-02 10.09 10.09 10.09 0 10.09 8.14
09-04-01 10.11 10.11 10.11 0 10.11 8.16
09-03-31 10.10 10.10 10.10 0 10.10 8.15
Date Open High Low Vol Cls adjCls
09-03-30 10.09 10.09 10.09 0 10.09 8.11
09-03-27 10.08 10.08 10.08 0 10.08 8.10
09-03-26 10.08 10.08 10.08 0 10.08 8.10
09-03-25 10.06 10.06 10.06 0 10.06 8.08
09-03-24 10.06 10.06 10.06 0 10.06 8.08
09-03-23 10.07 10.07 10.07 0 10.07 8.09
09-03-20 10.08 10.08 10.08 0 10.08 8.10
09-03-19 10.09 10.09 10.09 0 10.09 8.11
09-03-18 10.09 10.09 10.09 0 10.09 8.11
Date Open High Low Vol Cls adjCls
09-03-17 9.97 9.97 9.97 0 9.97 8.01
09-03-16 9.98 9.98 9.98 0 9.98 8.02
09-03-13 10.00 10.00 10.00 0 10.00 8.04
09-03-12 9.99 9.99 9.99 0 9.99 8.03
09-03-11 9.98 9.98 9.98 0 9.98 8.02
09-03-10 9.96 9.96 9.96 0 9.96 8.00
09-03-09 9.99 9.99 9.99 0 9.99 8.03
09-03-06 10.01 10.01 10.01 0 10.01 8.04
09-03-05 10.03 10.03 10.03 0 10.03 8.06
Date Open High Low Vol Cls adjCls
09-03-04 9.98 9.98 9.98 0 9.98 8.02
09-03-03 10.02 10.02 10.02 0 10.02 8.05
09-03-02 10.03 10.03 10.03 0 10.03 8.06
09-02-27 9.99 9.99 9.99 0 9.99 8.03
09-02-26 10.01 10.01 10.01 0 10.01 8.01
09-02-25 10.01 10.01 10.01 0 10.01 8.01
09-02-24 10.06 10.06 10.06 0 10.06 8.05
09-02-23 10.07 10.07 10.07 0 10.07 8.06
09-02-20 10.08 10.08 10.08 0 10.08 8.07
Date Open High Low Vol Cls adjCls
09-02-19 10.06 10.06 10.06 0 10.06 8.05
09-02-18 10.10 10.10 10.10 0 10.10 8.09
09-02-17 10.13 10.13 10.13 0 10.13 8.11
09-02-13 10.08 10.08 10.08 0 10.08 8.07
09-02-12 10.12 10.12 10.12 0 10.12 8.10
09-02-11 10.13 10.13 10.13 0 10.13 8.11
09-02-10 10.10 10.10 10.10 0 10.10 8.09
09-02-09 10.04 10.04 10.04 0 10.04 8.04
09-02-06 10.04 10.04 10.04 0 10.04 8.04
Date Open High Low Vol Cls adjCls
09-02-05 10.06 10.06 10.06 0 10.06 8.05
09-02-04 10.05 10.05 10.05 0 10.05 8.05
09-02-03 10.07 10.07 10.07 0 10.07 8.06
09-02-02 10.11 10.11 10.11 0 10.11 8.09
09-01-30 10.07 10.07 10.07 0 10.07 8.06
09-01-29 10.07 10.07 10.07 0 10.07 8.03
09-01-28 10.11 10.11 10.11 0 10.11 8.06
09-01-27 10.15 10.15 10.15 0 10.15 8.09
09-01-26 10.11 10.11 10.11 0 10.11 8.06
Date Open High Low Vol Cls adjCls
09-01-23 10.11 10.11 10.11 0 10.11 8.06
09-01-22 10.12 10.12 10.12 0 10.12 8.07
09-01-21 10.13 10.13 10.13 0 10.13 8.08
09-01-20 10.19 10.19 10.19 0 10.19 8.13
09-01-16 10.23 10.23 10.23 0 10.23 8.16
09-01-15 10.25 10.25 10.25 0 10.25 8.17
09-01-14 10.26 10.26 10.26 0 10.26 8.18
09-01-13 10.24 10.24 10.24 0 10.24 8.17
09-01-12 10.24 10.24 10.24 0 10.24 8.17
Date Open High Low Vol Cls adjCls
09-01-09 10.22 10.22 10.22 0 10.22 8.15
09-01-08 10.20 10.20 10.20 0 10.20 8.13
09-01-07 10.18 10.18 10.18 0 10.18 8.12
09-01-06 10.17 10.17 10.17 0 10.17 8.11
09-01-05 10.13 10.13 10.13 0 10.13 8.08
09-01-02 10.13 10.13 10.13 0 10.13 8.08
08-12-31 10.18 10.18 10.18 0 10.18 8.12
08-12-30 10.21 10.21 10.21 0 10.21 8.11
08-12-29 10.20 10.20 10.20 0 10.20 8.10
Date Open High Low Vol Cls adjCls
08-12-26 10.19 10.19 10.19 0 10.19 8.10
08-12-24 10.17 10.17 10.17 0 10.17 8.08
08-12-23 10.17 10.17 10.17 0 10.17 8.08
08-12-22 10.17 10.17 10.17 0 10.17 8.08
08-12-19 10.19 10.19 10.19 0 10.19 8.10
08-12-18 10.19 10.19 10.19 0 10.19 8.10
08-12-17 10.15 10.15 10.15 0 10.15 8.06
08-12-16 10.11 10.11 10.11 0 10.11 8.03
08-12-15 10.04 10.04 10.04 0 10.04 7.98
Date Open High Low Vol Cls adjCls
08-12-12 10.02 10.02 10.02 0 10.02 7.96
08-12-11 10.01 10.01 10.01 0 10.01 7.95
08-12-10 9.98 9.98 9.98 0 9.98 7.93
08-12-09 9.96 9.96 9.96 0 9.96 7.91
08-12-08 9.93 9.93 9.93 0 9.93 7.89
08-12-05 9.92 9.92 9.92 0 9.92 7.88
08-12-04 9.97 9.97 9.97 0 9.97 7.92
08-12-03 9.95 9.95 9.95 0 9.95 7.91
08-12-02 9.95 9.95 9.95 0 9.95 7.91
Date Open High Low Vol Cls adjCls
08-12-01 9.95 9.95 9.95 0 9.95 7.91
08-11-28 9.89 9.89 9.89 0 9.89 7.86
08-11-26 9.86 9.86 9.86 0 9.86 7.80
08-11-25 9.85 9.85 9.85 0 9.85 7.79
08-11-24 9.71 9.71 9.71 0 9.71 7.68
08-11-21 9.76 9.76 9.76 0 9.76 7.72
08-11-20 9.83 9.83 9.83 0 9.83 7.78
08-11-19 9.77 9.77 9.77 0 9.77 7.73
08-11-18 9.77 9.77 9.77 0 9.77 7.73
Date Open High Low Vol Cls adjCls
08-11-17 9.74 9.74 9.74 0 9.74 7.71
08-11-14 9.73 9.73 9.73 0 9.73 7.70
08-11-13 9.72 9.72 9.72 0 9.72 7.69
08-11-12 9.78 9.78 9.78 0 9.78 7.74
08-11-11 9.73 9.73 9.73 0 9.73 7.70
08-11-10 9.73 9.73 9.73 0 9.73 7.70
08-11-07 9.73 9.73 9.73 0 9.73 7.70
08-11-06 9.75 9.75 9.75 0 9.75 7.72
08-11-05 9.75 9.75 9.75 0 9.75 7.72
Date Open High Low Vol Cls adjCls
08-11-04 9.72 9.72 9.72 0 9.72 7.69
08-11-03 9.62 9.62 9.62 0 9.62 7.61
08-10-31 9.58 9.58 9.58 0 9.58 7.58
08-10-30 9.58 9.58 9.58 0 9.58 7.55
08-10-29 9.61 9.61 9.61 0 9.61 7.57
08-10-28 9.62 9.62 9.62 0 9.62 7.58
08-10-27 9.66 9.66 9.66 0 9.66 7.61
08-10-24 9.70 9.70 9.70 0 9.70 7.64
08-10-23 9.76 9.76 9.76 0 9.76 7.69
Date Open High Low Vol Cls adjCls
08-10-22 9.79 9.79 9.79 0 9.79 7.71
08-10-21 9.76 9.76 9.76 0 9.76 7.69
08-10-20 9.72 9.72 9.72 0 9.72 7.66
08-10-17 9.67 9.67 9.67 0 9.67 7.62
08-10-16 9.70 9.70 9.70 0 9.70 7.64
08-10-15 9.70 9.70 9.70 0 9.70 7.64
08-10-14 9.68 9.68 9.68 0 9.68 7.63
08-10-13 9.67 9.67 9.67 0 9.67 7.62
08-10-10 9.74 9.74 9.74 0 9.74 7.68
Date Open High Low Vol Cls adjCls
08-10-09 9.80 9.80 9.80 0 9.80 7.72
08-10-08 9.87 9.87 9.87 0 9.87 7.78
08-10-07 9.96 9.96 9.96 0 9.96 7.85
08-10-06 9.98 9.98 9.98 0 9.98 7.86
08-10-03 9.93 9.93 9.93 0 9.93 7.83
08-10-02 9.92 9.92 9.92 0 9.92 7.82
08-10-01 9.90 9.90 9.90 0 9.90 7.80
08-09-30 9.87 9.87 9.87 0 9.87 7.78
08-09-29 9.99 9.99 9.99 0 9.99 7.84
Date Open High Low Vol Cls adjCls
08-09-26 9.89 9.89 9.89 0 9.89 7.76
08-09-25 9.91 9.91 9.91 0 9.91 7.78
08-09-24 9.95 9.95 9.95 0 9.95 7.81
08-09-23 9.94 9.94 9.94 0 9.94 7.80
08-09-22 9.95 9.95 9.95 0 9.95 7.81
08-09-19 9.96 9.96 9.96 0 9.96 7.82
08-09-18 10.04 10.04 10.04 0 10.04 7.88
08-09-17 10.09 10.09 10.09 0 10.09 7.92
08-09-16 10.09 10.09 10.09 0 10.09 7.92
Date Open High Low Vol Cls adjCls
08-09-15 10.15 10.15 10.15 0 10.15 7.97
08-09-12 10.10 10.10 10.10 0 10.10 7.93
08-09-11 10.15 10.15 10.15 0 10.15 7.97
08-09-10 10.15 10.15 10.15 0 10.15 7.97
08-09-09 10.17 10.17 10.17 0 10.17 7.98
08-09-08 10.16 10.16 10.16 0 10.16 7.98
08-09-05 10.08 10.08 10.08 0 10.08 7.91
08-09-04 10.10 10.10 10.10 0 10.10 7.93
08-09-03 10.07 10.07 10.07 0 10.07 7.90
Date Open High Low Vol Cls adjCls
08-09-02 10.05 10.05 10.05 0 10.05 7.89
08-08-29 10.02 10.02 10.02 0 10.02 7.87
08-08-28 10.03 10.03 10.03 0 10.03 7.84
08-08-27 10.04 10.04 10.04 0 10.04 7.85
08-08-26 10.03 10.03 10.03 0 10.03 7.84
08-08-25 10.02 10.02 10.02 0 10.02 7.83
08-08-22 9.99 9.99 9.99 0 9.99 7.81
08-08-21 10.01 10.01 10.01 0 10.01 7.83
08-08-20 10.04 10.04 10.04 0 10.04 7.85
Date Open High Low Vol Cls adjCls
08-08-19 10.00 10.00 10.00 0 10.00 7.82
08-08-18 10.00 10.00 10.00 0 10.00 7.82
08-08-15 10.00 10.00 10.00 0 10.00 7.82
08-08-14 9.97 9.97 9.97 0 9.97 7.79
08-08-13 9.95 9.95 9.95 0 9.95 7.78
08-08-12 9.97 9.97 9.97 0 9.97 7.79
08-08-11 9.93 9.93 9.93 0 9.93 7.76
08-08-08 9.97 9.97 9.97 0 9.97 7.79
08-08-07 9.96 9.96 9.96 0 9.96 7.79
Date Open High Low Vol Cls adjCls
08-08-06 9.91 9.91 9.91 0 9.91 7.75
08-08-05 9.94 9.94 9.94 0 9.94 7.77
08-08-04 9.96 9.96 9.96 0 9.96 7.79
08-08-01 9.98 9.98 9.98 0 9.98 7.80
08-07-31 9.99 9.99 9.99 0 9.99 7.81
08-07-30 9.95 9.95 9.95 0 9.95 7.75
08-07-29 9.94 9.94 9.94 0 9.94 7.74
08-07-28 9.96 9.96 9.96 0 9.96 7.76
08-07-25 9.91 9.91 9.91 0 9.91 7.72
Date Open High Low Vol Cls adjCls
08-07-24 9.96 9.96 9.96 0 9.96 7.76
08-07-23 9.90 9.90 9.90 0 9.90 7.71
08-07-22 9.90 9.90 9.90 0 9.90 7.71
08-07-21 9.92 9.92 9.92 0 9.92 7.72
08-07-18 9.91 9.91 9.91 0 9.91 7.72
08-07-17 9.94 9.94 9.94 0 9.94 7.74
08-07-16 10.00 10.00 10.00 0 10.00 7.79
08-07-15 10.06 10.06 10.06 0 10.06 7.83
08-07-14 10.06 10.06 10.06 0 10.06 7.83
Date Open High Low Vol Cls adjCls
08-07-11 10.03 10.03 10.03 0 10.03 7.81
08-07-10 10.08 10.08 10.08 0 10.08 7.85
08-07-09 10.08 10.08 10.08 0 10.08 7.85
08-07-08 10.05 10.05 10.05 0 10.05 7.83
08-07-07 10.02 10.02 10.02 0 10.02 7.80
08-07-03 10.00 10.00 10.00 0 10.00 7.79
08-07-02 10.01 10.01 10.01 0 10.01 7.79
08-07-01 10.01 10.01 10.01 0 10.01 7.79
08-06-30 10.03 10.03 10.03 0 10.03 7.81
Date Open High Low Vol Cls adjCls
08-06-27 10.03 10.03 10.03 0 10.03 7.78
08-06-26 10.01 10.01 10.01 0 10.01 7.76
08-06-25 9.98 9.98 9.98 0 9.98 7.74
08-06-24 9.98 9.98 9.98 0 9.98 7.74
08-06-23 9.96 9.96 9.96 0 9.96 7.73
08-06-20 9.97 9.97 9.97 0 9.97 7.73
08-06-19 9.96 9.96 9.96 0 9.96 7.73
08-06-18 9.99 9.99 9.99 0 9.99 7.75
08-06-17 9.94 9.94 9.94 0 9.94 7.71
Date Open High Low Vol Cls adjCls
08-06-16 9.92 9.92 9.92 0 9.92 7.69
08-06-13 9.92 9.92 9.92 0 9.92 7.69
08-06-12 9.94 9.94 9.94 0 9.94 7.71
08-06-11 10.00 10.00 10.00 0 10.00 7.76
08-06-10 9.98 9.98 9.98 0 9.98 7.74
08-06-09 10.05 10.05 10.05 0 10.05 7.80
08-06-06 10.10 10.10 10.10 0 10.10 7.83
08-06-05 10.06 10.06 10.06 0 10.06 7.80
08-06-04 10.09 10.09 10.09 0 10.09 7.83
Date Open High Low Vol Cls adjCls
08-06-03 10.13 10.13 10.13 0 10.13 7.86
08-06-02 10.10 10.10 10.10 0 10.10 7.83
08-05-30 10.07 10.07 10.07 0 10.07 7.81
08-05-29 10.05 10.05 10.05 0 10.05 7.76
08-05-28 10.08 10.08 10.08 0 10.08 7.79
08-05-27 10.13 10.13 10.13 0 10.13 7.83
08-05-23 10.17 10.17 10.17 0 10.17 7.86
08-05-22 10.14 10.14 10.14 0 10.14 7.83
08-05-21 10.19 10.19 10.19 0 10.19 7.87
Date Open High Low Vol Cls adjCls
08-05-20 10.21 10.21 10.21 0 10.21 7.89
08-05-19 10.19 10.19 10.19 0 10.19 7.87
08-05-16 10.18 10.18 10.18 0 10.18 7.86
08-05-15 10.18 10.18 10.18 0 10.18 7.86
08-05-14 10.13 10.13 10.13 0 10.13 7.83
08-05-13 10.13 10.13 10.13 0 10.13 7.83
08-05-12 10.19 10.19 10.19 0 10.19 7.87
08-05-09 10.21 10.21 10.21 0 10.21 7.89
08-05-08 10.20 10.20 10.20 0 10.20 7.88
Date Open High Low Vol Cls adjCls
08-05-07 10.17 10.17 10.17 0 10.17 7.86
08-05-06 10.15 10.15 10.15 0 10.15 7.84
08-05-05 10.17 10.17 10.17 0 10.17 7.86
08-05-02 10.17 10.17 10.17 0 10.17 7.86
08-05-01 10.20 10.20 10.20 0 10.20 7.88
08-04-30 10.18 10.18 10.18 0 10.18 7.86
08-04-29 10.15 10.15 10.15 0 10.15 7.81
08-04-28 10.14 10.14 10.14 0 10.14 7.80
08-04-25 10.12 10.12 10.12 0 10.12 7.79
Date Open High Low Vol Cls adjCls
08-04-24 10.13 10.13 10.13 0 10.13 7.80
08-04-23 10.17 10.17 10.17 0 10.17 7.83
08-04-22 10.18 10.18 10.18 0 10.18 7.83
08-04-21 10.18 10.18 10.18 0 10.18 7.83
08-04-18 10.15 10.15 10.15 0 10.15 7.81
08-04-17 10.13 10.13 10.13 0 10.13 7.80
08-04-16 10.15 10.15 10.15 0 10.15 7.81
08-04-15 10.21 10.21 10.21 0 10.21 7.86
08-04-14 10.25 10.25 10.25 0 10.25 7.89
Date Open High Low Vol Cls adjCls
08-04-11 10.27 10.27 10.27 0 10.27 7.90
08-04-10 10.24 10.24 10.24 0 10.24 7.88
08-04-09 10.27 10.27 10.27 0 10.27 7.90
08-04-08 10.23 10.23 10.23 0 10.23 7.87
08-04-07 10.23 10.23 10.23 0 10.23 7.87
08-04-04 10.25 10.25 10.25 0 10.25 7.89
08-04-03 10.19 10.19 10.19 0 10.19 7.84
08-04-02 10.19 10.19 10.19 0 10.19 7.84
08-04-01 10.21 10.21 10.21 0 10.21 7.86
Date Open High Low Vol Cls adjCls
08-03-31 10.26 10.26 10.26 0 10.26 7.90
08-03-28 10.24 10.24 10.24 0 10.24 7.85
08-03-27 10.21 10.21 10.21 0 10.21 7.83
08-03-26 10.24 10.24 10.24 0 10.24 7.85
08-03-25 10.23 10.23 10.23 0 10.23 7.84
08-03-24 10.19 10.19 10.19 0 10.19 7.81
08-03-20 10.29 10.29 10.29 0 10.29 7.89
08-03-19 10.27 10.27 10.27 0 10.27 7.87
08-03-18 10.23 10.23 10.23 0 10.23 7.84
Date Open High Low Vol Cls adjCls
08-03-17 10.28 10.28 10.28 0 10.28 7.88
08-03-14 10.21 10.21 10.21 0 10.21 7.83
08-03-13 10.17 10.17 10.17 0 10.17 7.80
08-03-12 10.22 10.22 10.22 0 10.22 7.83
08-03-11 10.12 10.12 10.12 0 10.12 7.76
08-03-10 10.18 10.18 10.18 0 10.18 7.80
08-03-07 10.15 10.15 10.15 0 10.15 7.78
08-03-06 10.12 10.12 10.12 0 10.12 7.76
08-03-05 10.14 10.14 10.14 0 10.14 7.77
Date Open High Low Vol Cls adjCls
08-03-04 10.19 10.19 10.19 0 10.19 7.81
08-03-03 10.25 10.25 10.25 0 10.25 7.86
08-02-29 10.27 10.27 10.27 0 10.27 7.87
08-02-28 10.20 10.20 10.20 0 10.20 7.79
08-02-27 10.14 10.14 10.14 0 10.14 7.74
08-02-26 10.11 10.11 10.11 0 10.11 7.72
08-02-25 10.10 10.10 10.10 0 10.10 7.71
08-02-22 10.15 10.15 10.15 0 10.15 7.75
08-02-21 10.17 10.17 10.17 0 10.17 7.76
Date Open High Low Vol Cls adjCls
08-02-20 10.10 10.10 10.10 0 10.10 7.71
08-02-19 10.12 10.12 10.12 0 10.12 7.73
08-02-15 10.19 10.19 10.19 0 10.19 7.78
08-02-14 10.17 10.17 10.17 0 10.17 7.76
08-02-13 10.23 10.23 10.23 0 10.23 7.81
08-02-12 10.25 10.25 10.25 0 10.25 7.83
08-02-11 10.28 10.28 10.28 0 10.28 7.85
08-02-08 10.27 10.27 10.27 0 10.27 7.84
08-02-07 10.25 10.25 10.25 0 10.25 7.83
Date Open High Low Vol Cls adjCls
08-02-06 10.30 10.30 10.30 0 10.30 7.86
08-02-05 10.32 10.32 10.32 0 10.32 7.88
08-02-04 10.29 10.29 10.29 0 10.29 7.86
08-02-01 10.31 10.31 10.31 0 10.31 7.87
08-01-31 10.30 10.30 10.30 0 10.30 7.86
08-01-30 10.28 10.28 10.28 0 10.28 7.82
08-01-29 10.29 10.29 10.29 0 10.29 7.82
08-01-28 10.32 10.32 10.32 0 10.32 7.85
08-01-25 10.31 10.31 10.31 0 10.31 7.84
Date Open High Low Vol Cls adjCls
08-01-24 10.28 10.28 10.28 0 10.28 7.82
08-01-23 10.33 10.33 10.33 0 10.33 7.85
08-01-22 10.37 10.37 10.37 0 10.37 7.89
08-01-18 10.31 10.31 10.31 0 10.31 7.84
08-01-17 10.32 10.32 10.32 0 10.32 7.85
08-01-16 10.29 10.29 10.29 0 10.29 7.82
08-01-15 10.30 10.30 10.30 0 10.30 7.83
08-01-14 10.27 10.27 10.27 0 10.27 7.81
08-01-11 10.27 10.27 10.27 0 10.27 7.81
Date Open High Low Vol Cls adjCls
08-01-10 10.22 10.22 10.22 0 10.22 7.77
08-01-09 10.26 10.26 10.26 0 10.26 7.80
08-01-08 10.25 10.25 10.25 0 10.25 7.79
08-01-07 10.25 10.25 10.25 0 10.25 7.79
08-01-04 10.25 10.25 10.25 0 10.25 7.79
08-01-03 10.22 10.22 10.22 0 10.22 7.77
08-01-02 10.22 10.22 10.22 0 10.22 7.77
07-12-31 10.16 10.16 10.16 0 10.16 7.73
07-12-28 10.13 10.13 10.13 0 10.13 7.67
Date Open High Low Vol Cls adjCls
07-12-27 10.08 10.08 10.08 0 10.08 7.63
07-12-26 10.04 10.04 10.04 0 10.04 7.60
07-12-24 10.07 10.07 10.07 0 10.07 7.63
07-12-21 10.10 10.10 10.10 0 10.10 7.65
07-12-20 10.16 10.16 10.16 0 10.16 7.69
07-12-19 10.14 10.14 10.14 0 10.14 7.68
07-12-18 10.11 10.11 10.11 0 10.11 7.66
07-12-17 10.07 10.07 10.07 0 10.07 7.63
07-12-14 10.05 10.05 10.05 0 10.05 7.61
Date Open High Low Vol Cls adjCls
07-12-13 10.09 10.09 10.09 0 10.09 7.64
07-12-12 10.12 10.12 10.12 0 10.12 7.66
07-12-11 10.15 10.15 10.15 0 10.15 7.69
07-12-10 10.07 10.07 10.07 0 10.07 7.63
07-12-07 10.09 10.09 10.09 0 10.09 7.64
07-12-06 10.15 10.15 10.15 0 10.15 7.69
07-12-05 10.19 10.19 10.19 0 10.19 7.72
07-12-04 10.20 10.20 10.20 0 10.20 7.72
07-12-03 10.21 10.21 10.21 0 10.21 7.73
Date Open High Low Vol Cls adjCls
07-11-30 10.17 10.17 10.17 0 10.17 7.70
07-11-29 10.17 10.17 10.17 0 10.17 7.67
07-11-28 10.14 10.14 10.14 0 10.14 7.65
07-11-27 10.17 10.17 10.17 0 10.17 7.67
07-11-26 10.21 10.21 10.21 0 10.21 7.70
07-11-23 10.14 10.14 10.14 0 10.14 7.65
07-11-21 10.13 10.13 10.13 0 10.13 7.64
07-11-20 10.11 10.11 10.11 0 10.11 7.62
07-11-19 10.12 10.12 10.12 0 10.12 7.63
Date Open High Low Vol Cls adjCls
07-11-16 10.10 10.10 10.10 0 10.10 7.62
07-11-15 10.11 10.11 10.11 0 10.11 7.62
07-11-14 10.06 10.06 10.06 0 10.06 7.59
07-11-13 10.06 10.06 10.06 0 10.06 7.59
07-11-12 10.08 10.08 10.08 0 10.08 7.60
07-11-09 10.09 10.09 10.09 0 10.09 7.61
07-11-08 10.07 10.07 10.07 0 10.07 7.59
07-11-07 10.05 10.05 10.05 0 10.05 7.58
07-11-06 10.05 10.05 10.05 0 10.05 7.58
Date Open High Low Vol Cls adjCls
07-11-05 10.07 10.07 10.07 0 10.07 7.59
07-11-02 10.10 10.10 10.10 0 10.10 7.62
07-11-01 10.07 10.07 10.07 0 10.07 7.59
07-10-31 10.03 10.03 10.03 0 10.03 7.56
07-10-30 10.07 10.07 10.07 0 10.07 7.56
07-10-29 10.07 10.07 10.07 0 10.07 7.56
07-10-26 10.07 10.07 10.07 0 10.07 7.56
07-10-25 10.09 10.09 10.09 0 10.09 7.58
07-10-24 10.10 10.10 10.10 0 10.10 7.58
Date Open High Low Vol Cls adjCls
07-10-23 10.07 10.07 10.07 0 10.07 7.56
07-10-22 10.07 10.07 10.07 0 10.07 7.56
07-10-19 10.07 10.07 10.07 0 10.07 7.56
07-10-18 10.03 10.03 10.03 0 10.03 7.53
07-10-17 10.01 10.01 10.01 0 10.01 7.52
07-10-16 9.96 9.96 9.96 0 9.96 7.48
07-10-15 9.95 9.95 9.95 0 9.95 7.47
07-10-12 9.95 9.95 9.95 0 9.95 7.47
07-10-11 9.96 9.96 9.96 0 9.96 7.48
Date Open High Low Vol Cls adjCls
07-10-10 9.96 9.96 9.96 0 9.96 7.48
07-10-09 9.96 9.96 9.96 0 9.96 7.48
07-10-08 9.96 9.96 9.96 0 9.96 7.48
07-10-05 9.96 9.96 9.96 0 9.96 7.48
07-10-04 10.01 10.01 10.01 0 10.01 7.52
07-10-03 10.00 10.00 10.00 0 10.00 7.51
07-10-02 10.00 10.00 10.00 0 10.00 7.51
07-10-01 9.99 9.99 9.99 0 9.99 7.50
07-09-28 9.98 9.98 9.98 0 9.98 7.49
Date Open High Low Vol Cls adjCls
07-09-27 9.99 9.99 9.99 0 9.99 7.47
07-09-26 9.96 9.96 9.96 0 9.96 7.45
07-09-25 9.96 9.96 9.96 0 9.96 7.45
07-09-24 9.96 9.96 9.96 0 9.96 7.45
07-09-21 9.96 9.96 9.96 0 9.96 7.45
07-09-20 9.94 9.94 9.94 0 9.94 7.43
07-09-19 10.00 10.00 10.00 0 10.00 7.48
07-09-18 10.01 10.01 10.01 0 10.01 7.48
07-09-17 9.99 9.99 9.99 0 9.99 7.47
Date Open High Low Vol Cls adjCls
07-09-14 9.99 9.99 9.99 0 9.99 7.47
07-09-13 9.99 9.99 9.99 0 9.99 7.47
07-09-12 10.02 10.02 10.02 0 10.02 7.49
07-09-11 10.03 10.03 10.03 0 10.03 7.50
07-09-10 10.06 10.06 10.06 0 10.06 7.52
07-09-07 10.04 10.04 10.04 0 10.04 7.51
07-09-06 9.97 9.97 9.97 0 9.97 7.45
07-09-05 9.98 9.98 9.98 0 9.98 7.46
07-09-04 9.94 9.94 9.94 0 9.94 7.43
Date Open High Low Vol Cls adjCls
07-08-31 9.95 9.95 9.95 0 9.95 7.44
07-08-30 9.96 9.96 9.96 0 9.96 7.42
07-08-29 9.95 9.95 9.95 0 9.95 7.41
07-08-28 9.96 9.96 9.96 0 9.96 7.42
07-08-27 9.94 9.94 9.94 0 9.94 7.40
07-08-24 9.92 9.92 9.92 0 9.92 7.39
07-08-23 9.92 9.92 9.92 0 9.92 7.39
07-08-22 9.91 9.91 9.91 0 9.91 7.38
07-08-21 9.93 9.93 9.93 0 9.93 7.39
Date Open High Low Vol Cls adjCls
07-08-20 9.91 9.91 9.91 0 9.91 7.38
07-08-17 9.89 9.89 9.89 0 9.89 7.36
07-08-16 9.91 9.91 9.91 0 9.91 7.38
07-08-15 9.87 9.87 9.87 0 9.87 7.35
07-08-14 9.87 9.87 9.87 0 9.87 7.35
07-08-13 9.86 9.86 9.86 0 9.86 7.34
07-08-10 9.86 9.86 9.86 0 9.86 7.34
07-08-09 9.86 9.86 9.86 0 9.86 7.34
07-08-08 9.84 9.84 9.84 0 9.84 7.33
Date Open High Low Vol Cls adjCls
07-08-07 9.88 9.88 9.88 0 9.88 7.36
07-08-06 9.88 9.88 9.88 0 9.88 7.36
07-08-03 9.90 9.90 9.90 0 9.90 7.37
07-08-02 9.87 9.87 9.87 0 9.87 7.35
07-08-01 9.87 9.87 9.87 0 9.87 7.35
07-07-31 9.86 9.86 9.86 0 9.86 7.34
07-07-30 9.85 9.85 9.85 0 9.85 7.30
07-07-27 9.86 9.86 9.86 0 9.86 7.31
07-07-26 9.87 9.87 9.87 0 9.87 7.32
Date Open High Low Vol Cls adjCls
07-07-25 9.84 9.84 9.84 0 9.84 7.30
07-07-24 9.83 9.83 9.83 0 9.83 7.29
07-07-23 9.83 9.83 9.83 0 9.83 7.29
07-07-20 9.83 9.83 9.83 0 9.83 7.29
07-07-19 9.81 9.81 9.81 0 9.81 7.27
07-07-18 9.82 9.82 9.82 0 9.82 7.28
07-07-17 9.79 9.79 9.79 0 9.79 7.26
07-07-16 9.81 9.81 9.81 0 9.81 7.27
07-07-13 9.79 9.79 9.79 0 9.79 7.26
Date Open High Low Vol Cls adjCls
07-07-12 9.78 9.78 9.78 0 9.78 7.25
07-07-11 9.80 9.80 9.80 0 9.80 7.27
07-07-10 9.82 9.82 9.82 0 9.82 7.28
07-07-09 9.77 9.77 9.77 0 9.77 7.24
07-07-06 9.75 9.75 9.75 0 9.75 7.23
07-07-05 9.77 9.77 9.77 0 9.77 7.24
07-07-03 9.82 9.82 9.82 0 9.82 7.28
07-07-02 9.84 9.84 9.84 0 9.84 7.30
07-06-29 9.82 9.82 9.82 0 9.82 7.28
Date Open High Low Vol Cls adjCls
07-06-28 9.79 9.79 9.79 0 9.79 7.23
07-06-27 9.81 9.81 9.81 0 9.81 7.24
07-06-26 9.80 9.80 9.80 0 9.80 7.23
07-06-25 9.81 9.81 9.81 0 9.81 7.24
07-06-22 9.79 9.79 9.79 0 9.79 7.23
07-06-21 9.77 9.77 9.77 0 9.77 7.21
07-06-20 9.79 9.79 9.79 0 9.79 7.23
07-06-19 9.82 9.82 9.82 0 9.82 7.25
07-06-18 9.79 9.79 9.79 0 9.79 7.23
Date Open High Low Vol Cls adjCls
07-06-15 9.78 9.78 9.78 0 9.78 7.22
07-06-14 9.75 9.75 9.75 0 9.75 7.20
07-06-13 9.76 9.76 9.76 0 9.76 7.21
07-06-12 9.73 9.73 9.73 0 9.73 7.18
07-06-11 9.79 9.79 9.79 0 9.79 7.23
07-06-08 9.79 9.79 9.79 0 9.79 7.23
07-06-07 9.80 9.80 9.80 0 9.80 7.23
07-06-06 9.86 9.86 9.86 0 9.86 7.28
07-06-05 9.86 9.86 9.86 0 9.86 7.28
Date Open High Low Vol Cls adjCls
07-06-04 9.88 9.88 9.88 0 9.88 7.29
07-06-01 9.87 9.87 9.87 0 9.87 7.29
07-05-31 9.90 9.90 9.90 0 9.90 7.31
07-05-30 9.91 9.91 9.91 0 9.91 7.28
07-05-29 9.90 9.90 9.90 0 9.90 7.28
07-05-25 9.92 9.92 9.92 0 9.92 7.29
07-05-24 9.92 9.92 9.92 0 9.92 7.29
07-05-23 9.92 9.92 9.92 0 9.92 7.29
07-05-22 9.93 9.93 9.93 0 9.93 7.30
Date Open High Low Vol Cls adjCls
07-05-21 9.95 9.95 9.95 0 9.95 7.31
07-05-18 9.94 9.94 9.94 0 9.94 7.31
07-05-17 9.96 9.96 9.96 0 9.96 7.32
07-05-16 9.98 9.98 9.98 0 9.98 7.34
07-05-15 9.98 9.98 9.98 0 9.98 7.34
07-05-14 9.99 9.99 9.99 0 9.99 7.34
07-05-11 10.00 10.00 10.00 0 10.00 7.35
07-05-10 10.01 10.01 10.01 0 10.01 7.36
07-05-09 10.00 10.00 10.00 0 10.00 7.35
Date Open High Low Vol Cls adjCls
07-05-08 10.02 10.02 10.02 0 10.02 7.37
07-05-07 10.02 10.02 10.02 0 10.02 7.37
07-05-04 10.01 10.01 10.01 0 10.01 7.36
07-05-03 10.00 10.00 10.00 0 10.00 7.35
07-05-02 10.01 10.01 10.01 0 10.01 7.36
07-05-01 10.01 10.01 10.01 0 10.01 7.36
07-04-30 10.02 10.02 10.02 0 10.02 7.37
07-04-27 9.99 9.99 9.99 0 9.99 7.31
07-04-26 9.99 9.99 9.99 0 9.99 7.31
Date Open High Low Vol Cls adjCls
07-04-25 10.01 10.01 10.01 0 10.01 7.33
07-04-24 10.03 10.03 10.03 0 10.03 7.34
07-04-23 10.01 10.01 10.01 0 10.01 7.33
07-04-20 10.00 10.00 10.00 0 10.00 7.32
07-04-19 10.01 10.01 10.01 0 10.01 7.33
07-04-18 10.01 10.01 10.01 0 10.01 7.33
07-04-17 10.00 10.00 10.00 0 10.00 7.32
07-04-16 9.97 9.97 9.97 0 9.97 7.30
07-04-13 9.96 9.96 9.96 0 9.96 7.29
Date Open High Low Vol Cls adjCls
07-04-12 9.97 9.97 9.97 0 9.97 7.30
07-04-11 9.97 9.97 9.97 0 9.97 7.30
07-04-10 9.98 9.98 9.98 0 9.98 7.31
07-04-09 9.97 9.97 9.97 0 9.97 7.30
07-04-05 10.00 10.00 10.00 0 10.00 7.32
07-04-04 10.01 10.01 10.01 0 10.01 7.33
07-04-03 10.00 10.00 10.00 0 10.00 7.32
07-04-02 10.01 10.01 10.01 0 10.01 7.33
07-03-30 10.01 10.01 10.01 0 10.01 7.33
Date Open High Low Vol Cls adjCls
07-03-29 10.01 10.01 10.01 0 10.01 7.30
07-03-28 10.02 10.02 10.02 0 10.02 7.30
07-03-27 10.03 10.03 10.03 0 10.03 7.31
07-03-26 10.04 10.04 10.04 0 10.04 7.32
07-03-23 10.03 10.03 10.03 0 10.03 7.31
07-03-22 10.04 10.04 10.04 0 10.04 7.32
07-03-21 10.07 10.07 10.07 0 10.07 7.34
07-03-20 10.05 10.05 10.05 0 10.05 7.33
07-03-19 10.04 10.04 10.04 0 10.04 7.32
Date Open High Low Vol Cls adjCls
07-03-16 10.05 10.05 10.05 0 10.05 7.33
07-03-15 10.06 10.06 10.06 0 10.06 7.33
07-03-14 10.06 10.06 10.06 0 10.06 7.33
07-03-13 10.07 10.07 10.07 0 10.07 7.34
07-03-12 10.05 10.05 10.05 0 10.05 7.33
07-03-09 10.03 10.03 10.03 0 10.03 7.31
07-03-08 10.07 10.07 10.07 0 10.07 7.34
07-03-07 10.07 10.07 10.07 0 10.07 7.34
07-03-06 10.06 10.06 10.06 0 10.06 7.33
Date Open High Low Vol Cls adjCls
07-03-05 10.06 10.06 10.06 0 10.06 7.33
07-03-02 10.06 10.06 10.06 0 10.06 7.33
07-03-01 10.05 10.05 10.05 0 10.05 7.33
07-02-28 10.05 10.05 10.05 0 10.05 7.33
07-02-27 10.07 10.07 10.07 0 10.07 7.31
07-02-26 10.03 10.03 10.03 0 10.03 7.28
07-02-23 10.01 10.01 10.01 0 10.01 7.27
07-02-22 9.99 9.99 9.99 0 9.99 7.25
07-02-21 10.00 10.00 10.00 0 10.00 7.26
Date Open High Low Vol Cls adjCls
07-02-20 10.01 10.01 10.01 0 10.01 7.27
07-02-16 10.00 10.00 10.00 0 10.00 7.26
07-02-15 10.00 10.00 10.00 0 10.00 7.26
07-02-14 9.99 9.99 9.99 0 9.99 7.25
07-02-13 9.95 9.95 9.95 0 9.95 7.22
07-02-12 9.95 9.95 9.95 0 9.95 7.22
07-02-09 9.96 9.96 9.96 0 9.96 7.23
07-02-08 9.99 9.99 9.99 0 9.99 7.25
07-02-07 9.98 9.98 9.98 0 9.98 7.25
Date Open High Low Vol Cls adjCls
07-02-06 9.98 9.98 9.98 0 9.98 7.25
07-02-05 9.96 9.96 9.96 0 9.96 7.23
07-02-02 9.95 9.95 9.95 0 9.95 7.22
07-02-01 9.94 9.94 9.94 0 9.94 7.22
07-01-31 9.94 9.94 9.94 0 9.94 7.22
07-01-30 9.91 9.91 9.91 0 9.91 7.17
07-01-29 9.91 9.91 9.91 0 9.91 7.17
07-01-26 9.91 9.91 9.91 0 9.91 7.17
07-01-25 9.92 9.92 9.92 0 9.92 7.17
Date Open High Low Vol Cls adjCls
07-01-24 9.95 9.95 9.95 0 9.95 7.19
07-01-23 9.95 9.95 9.95 0 9.95 7.19
07-01-22 9.97 9.97 9.97 0 9.97 7.21
07-01-19 9.96 9.96 9.96 0 9.96 7.20
07-01-18 9.97 9.97 9.97 0 9.97 7.21
07-01-17 9.96 9.96 9.96 0 9.96 7.20
07-01-16 9.97 9.97 9.97 0 9.97 7.21
07-01-12 9.97 9.97 9.97 0 9.97 7.21
07-01-11 9.98 9.98 9.98 0 9.98 7.22
Date Open High Low Vol Cls adjCls
07-01-10 10.00 10.00 10.00 0 10.00 7.23
07-01-09 10.02 10.02 10.02 0 10.02 7.24
07-01-08 10.02 10.02 10.02 0 10.02 7.24
07-01-05 10.02 10.02 10.02 0 10.02 7.24
07-01-04 10.04 10.04 10.04 0 10.04 7.26
07-01-03 10.01 10.01 10.01 0 10.01 7.24
06-12-29 9.99 9.99 9.99 0 9.99 7.22
06-12-28 9.99 9.99 9.99 0 9.99 7.19
06-12-27 10.01 10.01 10.01 0 10.01 7.21
Date Open High Low Vol Cls adjCls
06-12-26 10.03 10.03 10.03 0 10.03 7.22
06-12-22 10.02 10.02 10.02 0 10.02 7.21
06-12-21 10.05 10.05 10.05 0 10.05 7.24
06-12-20 10.03 10.03 10.03 0 10.03 7.22
06-12-19 10.03 10.03 10.03 0 10.03 7.22
06-12-18 10.03 10.03 10.03 0 10.03 7.22
06-12-15 10.03 10.03 10.03 0 10.03 7.22
06-12-14 10.03 10.03 10.03 0 10.03 7.22
06-12-13 10.04 10.04 10.04 0 10.04 7.23
Date Open High Low Vol Cls adjCls
06-12-12 10.07 10.07 10.07 0 10.07 7.25
06-12-11 10.06 10.06 10.06 0 10.06 7.24
06-12-08 10.04 10.04 10.04 0 10.04 7.23
06-12-07 10.07 10.07 10.07 0 10.07 7.25
06-12-06 10.08 10.08 10.08 0 10.08 7.26
06-12-05 10.10 10.10 10.10 0 10.10 7.27
06-12-04 10.10 10.10 10.10 0 10.10 7.27
06-12-01 10.10 10.10 10.10 0 10.10 7.27
06-11-30 10.08 10.08 10.08 0 10.08 7.26
Date Open High Low Vol Cls adjCls
06-11-29 10.05 10.05 10.05 0 10.05 7.21
06-11-28 10.06 10.06 10.06 0 10.06 7.21
06-11-27 10.04 10.04 10.04 0 10.04 7.20
06-11-24 10.04 10.04 10.04 0 10.04 7.20
06-11-22 10.03 10.03 10.03 0 10.03 7.19
06-11-21 10.03 10.03 10.03 0 10.03 7.19
06-11-20 10.02 10.02 10.02 0 10.02 7.18
06-11-17 10.02 10.02 10.02 0 10.02 7.18
06-11-16 9.99 9.99 9.99 0 9.99 7.16
Date Open High Low Vol Cls adjCls
06-11-15 10.01 10.01 10.01 0 10.01 7.18
06-11-14 10.03 10.03 10.03 0 10.03 7.19
06-11-13 10.01 10.01 10.01 0 10.01 7.18
06-11-10 10.02 10.02 10.02 0 10.02 7.18
06-11-09 10.01 10.01 10.01 0 10.01 7.18
06-11-08 10.00 10.00 10.00 0 10.00 7.17
06-11-07 9.99 9.99 9.99 0 9.99 7.16
06-11-06 9.97 9.97 9.97 0 9.97 7.15
06-11-03 9.96 9.96 9.96 0 9.96 7.14
Date Open High Low Vol Cls adjCls
06-11-02 10.01 10.01 10.01 0 10.01 7.18
06-11-01 10.03 10.03 10.03 0 10.03 7.19
06-10-31 10.01 10.01 10.01 0 10.01 7.18
06-10-30 9.97 9.97 9.97 0 9.97 7.12
06-10-27 9.97 9.97 9.97 0 9.97 7.12
06-10-26 9.95 9.95 9.95 0 9.95 7.10
06-10-25 9.93 9.93 9.93 0 9.93 7.09
06-10-24 9.90 9.90 9.90 0 9.90 7.07
06-10-23 9.90 9.90 9.90 0 9.90 7.07
Date Open High Low Vol Cls adjCls
06-10-20 9.92 9.92 9.92 0 9.92 7.08
06-10-19 9.92 9.92 9.92 0 9.92 7.08
06-10-18 9.93 9.93 9.93 0 9.93 7.09
06-10-17 9.93 9.93 9.93 0 9.93 7.09
06-10-16 9.92 9.92 9.92 0 9.92 7.08
06-10-13 9.91 9.91 9.91 0 9.91 7.08
06-10-12 9.92 9.92 9.92 0 9.92 7.08
06-10-11 9.91 9.91 9.91 0 9.91 7.08
06-10-10 9.93 9.93 9.93 0 9.93 7.09
Date Open High Low Vol Cls adjCls
06-10-09 9.96 9.96 9.96 0 9.96 7.11
06-10-06 9.96 9.96 9.96 0 9.96 7.11
06-10-05 10.00 10.00 10.00 0 10.00 7.14
06-10-04 10.01 10.01 10.01 0 10.01 7.15
06-10-03 9.99 9.99 9.99 0 9.99 7.13
06-10-02 9.99 9.99 9.99 0 9.99 7.13
06-09-29 9.98 9.98 9.98 0 9.98 7.13
06-09-28 9.99 9.99 9.99 0 9.99 7.10
06-09-27 10.00 10.00 10.00 0 10.00 7.11
Date Open High Low Vol Cls adjCls
06-09-26 10.00 10.00 10.00 0 10.00 7.11
06-09-25 10.02 10.02 10.02 0 10.02 7.13
06-09-22 10.00 10.00 10.00 0 10.00 7.11
06-09-21 9.98 9.98 9.98 0 9.98 7.10
06-09-20 9.94 9.94 9.94 0 9.94 7.07
06-09-19 9.94 9.94 9.94 0 9.94 7.07
06-09-18 9.90 9.90 9.90 0 9.90 7.04
06-09-15 9.91 9.91 9.91 0 9.91 7.05
06-09-14 9.92 9.92 9.92 0 9.92 7.05
Date Open High Low Vol Cls adjCls
06-09-13 9.93 9.93 9.93 0 9.93 7.06
06-09-12 9.93 9.93 9.93 0 9.93 7.06
06-09-11 9.91 9.91 9.91 0 9.91 7.05
06-09-08 9.93 9.93 9.93 0 9.93 7.06
06-09-07 9.92 9.92 9.92 0 9.92 7.05
06-09-06 9.91 9.91 9.91 0 9.91 7.05
06-09-05 9.92 9.92 9.92 0 9.92 7.05
06-09-01 9.94 9.94 9.94 0 9.94 7.07
06-08-31 9.94 9.94 9.94 0 9.94 7.07
Date Open High Low Vol Cls adjCls
06-08-30 9.92 9.92 9.92 0 9.92 7.03
06-08-29 9.91 9.91 9.91 0 9.91 7.02
06-08-28 9.91 9.91 9.91 0 9.91 7.02
06-08-25 9.91 9.91 9.91 0 9.91 7.02
06-08-24 9.90 9.90 9.90 0 9.90 7.01
06-08-23 9.90 9.90 9.90 0 9.90 7.01
06-08-22 9.91 9.91 9.91 0 9.91 7.02
06-08-21 9.90 9.90 9.90 0 9.90 7.01
06-08-18 9.90 9.90 9.90 0 9.90 7.01
Date Open High Low Vol Cls adjCls
06-08-17 9.88 9.88 9.88 0 9.88 7.00
06-08-16 9.88 9.88 9.88 0 9.88 7.00
06-08-15 9.86 9.86 9.86 0 9.86 6.98
06-08-14 9.82 9.82 9.82 0 9.82 6.95
06-08-11 9.83 9.83 9.83 0 9.83 6.96
06-08-10 9.85 9.85 9.85 0 9.85 6.98
06-08-09 9.86 9.86 9.86 0 9.86 6.98
06-08-08 9.86 9.86 9.86 0 9.86 6.98
06-08-07 9.85 9.85 9.85 0 9.85 6.98
Date Open High Low Vol Cls adjCls
06-08-04 9.87 9.87 9.87 0 9.87 6.99
06-08-03 9.84 9.84 9.84 0 9.84 6.97
06-08-02 9.84 9.84 9.84 0 9.84 6.97
06-08-01 9.83 9.83 9.83 0 9.83 6.96
06-07-31 9.82 9.82 9.82 0 9.82 6.95
06-07-28 9.82 9.82 9.82 0 9.82 6.93
06-07-27 9.79 9.79 9.79 0 9.79 6.90
06-07-26 9.79 9.79 9.79 0 9.79 6.90
06-07-25 9.77 9.77 9.77 0 9.77 6.89
Date Open High Low Vol Cls adjCls
06-07-24 9.78 9.78 9.78 0 9.78 6.90
06-07-21 9.78 9.78 9.78 0 9.78 6.90
06-07-20 9.79 9.79 9.79 0 9.79 6.90
06-07-19 9.77 9.77 9.77 0 9.77 6.89
06-07-18 9.73 9.73 9.73 0 9.73 6.86
06-07-17 9.76 9.76 9.76 0 9.76 6.88
06-07-14 9.77 9.77 9.77 0 9.77 6.89
06-07-13 9.76 9.76 9.76 0 9.76 6.88
06-07-12 9.75 9.75 9.75 0 9.75 6.88
Date Open High Low Vol Cls adjCls
06-07-11 9.75 9.75 9.75 0 9.75 6.88
06-07-10 9.74 9.74 9.74 0 9.74 6.87
06-07-07 9.74 9.74 9.74 0 9.74 6.87
06-07-06 9.71 9.71 9.71 0 9.71 6.85
06-07-05 9.69 9.69 9.69 0 9.69 6.83
06-07-03 9.73 9.73 9.73 0 9.73 6.86
06-06-30 9.73 9.73 9.73 0 9.73 6.86
06-06-29 9.70 9.70 9.70 0 9.70 6.81
06-06-28 9.68 9.68 9.68 0 9.68 6.80
Date Open High Low Vol Cls adjCls
06-06-27 9.69 9.69 9.69 0 9.69 6.81
06-06-26 9.68 9.68 9.68 0 9.68 6.80
06-06-23 9.68 9.68 9.68 0 9.68 6.80
06-06-22 9.70 9.70 9.70 0 9.70 6.81
06-06-21 9.72 9.72 9.72 0 9.72 6.83
06-06-20 9.73 9.73 9.73 0 9.73 6.83
06-06-19 9.73 9.73 9.73 0 9.73 6.83
06-06-16 9.74 9.74 9.74 0 9.74 6.84
06-06-15 9.75 9.75 9.75 0 9.75 6.85
Date Open High Low Vol Cls adjCls
06-06-14 9.79 9.79 9.79 0 9.79 6.88
06-06-13 9.82 9.82 9.82 0 9.82 6.90
06-06-12 9.81 9.81 9.81 0 9.81 6.89
06-06-09 9.82 9.82 9.82 0 9.82 6.90
06-06-08 9.81 9.81 9.81 0 9.81 6.89
06-06-07 9.80 9.80 9.80 0 9.80 6.88
06-06-06 9.81 9.81 9.81 0 9.81 6.89
06-06-05 9.81 9.81 9.81 0 9.81 6.89
06-06-02 9.82 9.82 9.82 0 9.82 6.90
Date Open High Low Vol Cls adjCls
06-06-01 9.76 9.76 9.76 0 9.76 6.85
06-05-31 9.76 9.76 9.76 0 9.76 6.85
06-05-30 9.78 9.78 9.78 0 9.78 6.84
06-05-26 9.80 9.80 9.80 0 9.80 6.85
06-05-25 9.78 9.78 9.78 0 9.78 6.84
06-05-24 9.80 9.80 9.80 0 9.80 6.85
06-05-23 9.79 9.79 9.79 0 9.79 6.85
06-05-22 9.80 9.80 9.80 0 9.80 6.85
06-05-19 9.80 9.80 9.80 0 9.80 6.85
Date Open High Low Vol Cls adjCls
06-05-18 9.79 9.79 9.79 0 9.79 6.85
06-05-17 9.76 9.76 9.76 0 9.76 6.83
06-05-16 9.78 9.78 9.78 0 9.78 6.84
06-05-15 9.76 9.76 9.76 0 9.76 6.83
06-05-12 9.75 9.75 9.75 0 9.75 6.82
06-05-11 9.77 9.77 9.77 0 9.77 6.83
06-05-10 9.78 9.78 9.78 0 9.78 6.84
06-05-09 9.78 9.78 9.78 0 9.78 6.84
06-05-08 9.78 9.78 9.78 0 9.78 6.84
Date Open High Low Vol Cls adjCls
06-05-05 9.79 9.79 9.79 0 9.79 6.85
06-05-04 9.77 9.77 9.77 0 9.77 6.83
06-05-03 9.77 9.77 9.77 0 9.77 6.83
06-05-02 9.79 9.79 9.79 0 9.79 6.85
06-05-01 9.78 9.78 9.78 0 9.78 6.84
06-04-28 9.81 9.81 9.81 0 9.81 6.86
06-04-27 9.80 9.80 9.80 0 9.80 6.83
06-04-26 9.78 9.78 9.78 0 9.78 6.81
06-04-25 9.80 9.80 9.80 0 9.80 6.83
Date Open High Low Vol Cls adjCls
06-04-24 9.84 9.84 9.84 0 9.84 6.85
06-04-21 9.82 9.82 9.82 0 9.82 6.84
06-04-20 9.81 9.81 9.81 0 9.81 6.83
06-04-19 9.82 9.82 9.82 0 9.82 6.84
06-04-18 9.83 9.83 9.83 0 9.83 6.85
06-04-17 9.81 9.81 9.81 0 9.81 6.83
06-04-13 9.79 9.79 9.79 0 9.79 6.82
06-04-12 9.82 9.82 9.82 0 9.82 6.84
06-04-11 9.84 9.84 9.84 0 9.84 6.85
Date Open High Low Vol Cls adjCls
06-04-10 9.83 9.83 9.83 0 9.83 6.85
06-04-07 9.83 9.83 9.83 0 9.83 6.85
06-04-06 9.86 9.86 9.86 0 9.86 6.87
06-04-05 9.88 9.88 9.88 0 9.88 6.88
06-04-04 9.87 9.87 9.87 0 9.87 6.87
06-04-03 9.86 9.86 9.86 0 9.86 6.87
06-03-31 9.87 9.87 9.87 0 9.87 6.87
06-03-30 9.87 9.87 9.87 0 9.87 6.85
06-03-29 9.89 9.89 9.89 0 9.89 6.86
Date Open High Low Vol Cls adjCls
06-03-28 9.91 9.91 9.91 0 9.91 6.87
06-03-27 9.94 9.94 9.94 0 9.94 6.90
06-03-24 9.95 9.95 9.95 0 9.95 6.90
06-03-23 9.93 9.93 9.93 0 9.93 6.89
06-03-22 9.94 9.94 9.94 0 9.94 6.90
06-03-21 9.93 9.93 9.93 0 9.93 6.89
06-03-20 9.97 9.97 9.97 0 9.97 6.92
06-03-17 9.96 9.96 9.96 0 9.96 6.91
06-03-16 9.97 9.97 9.97 0 9.97 6.92
Date Open High Low Vol Cls adjCls
06-03-15 9.93 9.93 9.93 0 9.93 6.89
06-03-14 9.94 9.94 9.94 0 9.94 6.90
06-03-13 9.90 9.90 9.90 0 9.90 6.87
06-03-10 9.91 9.91 9.91 0 9.91 6.87
06-03-09 9.93 9.93 9.93 0 9.93 6.89
06-03-08 9.92 9.92 9.92 0 9.92 6.88
06-03-07 9.92 9.92 9.92 0 9.92 6.88
06-03-06 9.92 9.92 9.92 0 9.92 6.88
06-03-03 9.95 9.95 9.95 0 9.95 6.90
Date Open High Low Vol Cls adjCls
06-03-02 9.97 9.97 9.97 0 9.97 6.92
06-03-01 9.99 9.99 9.99 0 9.99 6.93
06-02-28 10.01 10.01 10.01 0 10.01 6.94
06-02-27 9.99 9.99 9.99 0 9.99 6.90
06-02-24 10.00 10.00 10.00 0 10.00 6.91
06-02-23 10.00 10.00 10.00 0 10.00 6.91
06-02-22 10.01 10.01 10.01 0 10.01 6.92
06-02-21 10.00 10.00 10.00 0 10.00 6.91
06-02-17 10.01 10.01 10.01 0 10.01 6.92
Date Open High Low Vol Cls adjCls
06-02-16 9.98 9.98 9.98 0 9.98 6.90
06-02-15 9.97 9.97 9.97 0 9.97 6.89
06-02-14 9.97 9.97 9.97 0 9.97 6.89
06-02-13 9.98 9.98 9.98 0 9.98 6.90
06-02-10 9.98 9.98 9.98 0 9.98 6.90
06-02-09 10.00 10.00 10.00 0 10.00 6.91
06-02-08 9.99 9.99 9.99 0 9.99 6.90
06-02-07 10.00 10.00 10.00 0 10.00 6.91
06-02-06 10.01 10.01 10.01 0 10.01 6.92
Date Open High Low Vol Cls adjCls
06-02-03 10.01 10.01 10.01 0 10.01 6.92
06-02-02 10.00 10.00 10.00 0 10.00 6.91
06-02-01 10.00 10.00 10.00 0 10.00 6.91
06-01-31 10.01 10.01 10.01 0 10.01 6.92
06-01-30 10.01 10.01 10.01 0 10.01 6.89
06-01-27 10.02 10.02 10.02 0 10.02 6.90
06-01-26 10.02 10.02 10.02 0 10.02 6.90
06-01-25 10.04 10.04 10.04 0 10.04 6.91
06-01-24 10.08 10.08 10.08 0 10.08 6.94
Date Open High Low Vol Cls adjCls
06-01-23 10.09 10.09 10.09 0 10.09 6.95
06-01-20 10.09 10.09 10.09 0 10.09 6.95
06-01-19 10.08 10.08 10.08 0 10.08 6.94
06-01-18 10.09 10.09 10.09 0 10.09 6.95
06-01-17 10.10 10.10 10.10 0 10.10 6.95
06-01-13 10.09 10.09 10.09 0 10.09 6.95
06-01-12 10.06 10.06 10.06 0 10.06 6.92
06-01-11 10.04 10.04 10.04 0 10.04 6.91
06-01-10 10.05 10.05 10.05 0 10.05 6.92
Date Open High Low Vol Cls adjCls
06-01-09 10.07 10.07 10.07 0 10.07 6.93
06-01-06 10.07 10.07 10.07 0 10.07 6.93
06-01-05 10.08 10.08 10.08 0 10.08 6.94
06-01-04 10.08 10.08 10.08 0 10.08 6.94
06-01-03 10.07 10.07 10.07 0 10.07 6.93
05-12-30 10.06 10.06 10.06 0 10.06 6.92
05-12-29 10.06 10.06 10.06 0 10.06 6.90
05-12-28 10.06 10.06 10.06 0 10.06 6.90
05-12-27 10.08 10.08 10.08 0 10.08 6.91
Date Open High Low Vol Cls adjCls
05-12-23 10.06 10.06 10.06 0 10.06 6.90
05-12-22 10.04 10.04 10.04 0 10.04 6.88
05-12-21 10.01 10.01 10.01 0 10.01 6.86
05-12-20 10.02 10.02 10.02 0 10.02 6.87
05-12-19 10.03 10.03 10.03 0 10.03 6.88
05-12-16 10.03 10.03 10.03 0 10.03 6.88
05-12-15 10.02 10.02 10.02 0 10.02 6.87
05-12-14 10.03 10.03 10.03 0 10.03 6.88
05-12-13 9.99 9.99 9.99 0 9.99 6.85
Date Open High Low Vol Cls adjCls
05-12-12 9.98 9.98 9.98 0 9.98 6.84
05-12-09 9.99 9.99 9.99 0 9.99 6.85
05-12-08 10.02 10.02 10.02 0 10.02 6.87
05-12-07 9.99 9.99 9.99 0 9.99 6.85
05-12-06 10.00 10.00 10.00 0 10.00 6.86
05-12-05 9.97 9.97 9.97 0 9.97 6.84
05-12-02 9.98 9.98 9.98 0 9.98 6.84
05-12-01 9.98 9.98 9.98 0 9.98 6.84
05-11-30 10.00 10.00 10.00 0 10.00 6.86
Date Open High Low Vol Cls adjCls
05-11-29 10.01 10.01 10.01 0 10.01 6.84
05-11-28 10.04 10.04 10.04 0 10.04 6.86
05-11-25 10.03 10.03 10.03 0 10.03 6.85
05-11-23 10.01 10.01 10.01 0 10.01 6.84
05-11-22 10.03 10.03 10.03 0 10.03 6.85
05-11-21 10.02 10.02 10.02 0 10.02 6.84
05-11-18 10.00 10.00 10.00 0 10.00 6.83
05-11-17 10.02 10.02 10.02 0 10.02 6.84
05-11-16 10.00 10.00 10.00 0 10.00 6.83
Date Open High Low Vol Cls adjCls
05-11-15 9.97 9.97 9.97 0 9.97 6.81
05-11-14 9.95 9.95 9.95 0 9.95 6.80
05-11-11 9.98 9.98 9.98 0 9.98 6.82
05-11-10 9.98 9.98 9.98 0 9.98 6.82
05-11-09 9.94 9.94 9.94 0 9.94 6.79
05-11-08 9.98 9.98 9.98 0 9.98 6.82
05-11-07 9.94 9.94 9.94 0 9.94 6.79
05-11-04 9.93 9.93 9.93 0 9.93 6.78
05-11-03 9.94 9.94 9.94 0 9.94 6.79
Date Open High Low Vol Cls adjCls
05-11-02 9.96 9.96 9.96 0 9.96 6.80
05-11-01 9.98 9.98 9.98 0 9.98 6.82
05-10-31 9.99 9.99 9.99 0 9.99 6.82
05-10-28 9.99 9.99 9.99 0 9.99 6.80
05-10-27 10.00 10.00 10.00 0 10.00 6.80
05-10-26 9.99 9.99 9.99 0 9.99 6.80
05-10-25 10.03 10.03 10.03 0 10.03 6.83
05-10-24 10.05 10.05 10.05 0 10.05 6.84
05-10-21 10.08 10.08 10.08 0 10.08 6.86
Date Open High Low Vol Cls adjCls
05-10-20 10.05 10.05 10.05 0 10.05 6.84
05-10-19 10.05 10.05 10.05 0 10.05 6.84
05-10-18 10.04 10.04 10.04 0 10.04 6.83
05-10-17 10.04 10.04 10.04 0 10.04 6.83
05-10-14 10.03 10.03 10.03 0 10.03 6.83
05-10-13 10.04 10.04 10.04 0 10.04 6.83
05-10-12 10.06 10.06 10.06 0 10.06 6.85
05-10-11 10.09 10.09 10.09 0 10.09 6.87
05-10-10 10.10 10.10 10.10 0 10.10 6.87
Date Open High Low Vol Cls adjCls
05-10-07 10.10 10.10 10.10 0 10.10 6.87
05-10-06 10.10 10.10 10.10 0 10.10 6.87
05-10-05 10.10 10.10 10.10 0 10.10 6.87
05-10-04 10.09 10.09 10.09 0 10.09 6.87
05-10-03 10.09 10.09 10.09 0 10.09 6.87
05-09-30 10.11 10.11 10.11 0 10.11 6.88
05-09-29 10.13 10.13 10.13 0 10.13 6.87
05-09-28 10.15 10.15 10.15 0 10.15 6.88
05-09-27 10.13 10.13 10.13 0 10.13 6.87
Date Open High Low Vol Cls adjCls
05-09-26 10.14 10.14 10.14 0 10.14 6.87
05-09-23 10.16 10.16 10.16 0 10.16 6.89
05-09-22 10.19 10.19 10.19 0 10.19 6.91
05-09-21 10.18 10.18 10.18 0 10.18 6.90
05-09-20 10.16 10.16 10.16 0 10.16 6.89
05-09-19 10.17 10.17 10.17 0 10.17 6.90
05-09-16 10.16 10.16 10.16 0 10.16 6.89
05-09-15 10.18 10.18 10.18 0 10.18 6.90
05-09-14 10.20 10.20 10.20 0 10.20 6.92
Date Open High Low Vol Cls adjCls
05-09-13 10.21 10.21 10.21 0 10.21 6.92
05-09-12 10.20 10.20 10.20 0 10.20 6.92
05-09-09 10.21 10.21 10.21 0 10.21 6.92
05-09-08 10.21 10.21 10.21 0 10.21 6.92
05-09-07 10.21 10.21 10.21 0 10.21 6.92
05-09-06 10.24 10.24 10.24 0 10.24 6.94
05-09-02 10.26 10.26 10.26 0 10.26 6.96
05-09-01 10.27 10.27 10.27 0 10.27 6.96
05-08-31 10.26 10.26 10.26 0 10.26 6.96
Date Open High Low Vol Cls adjCls
05-08-30 10.23 10.23 10.23 0 10.23 6.91
05-08-29 10.19 10.19 10.19 0 10.19 6.88
05-08-26 10.19 10.19 10.19 0 10.19 6.88
05-08-25 10.20 10.20 10.20 0 10.20 6.89
05-08-24 10.19 10.19 10.19 0 10.19 6.88
05-08-23 10.19 10.19 10.19 0 10.19 6.88
05-08-22 10.18 10.18 10.18 0 10.18 6.88
05-08-19 10.18 10.18 10.18 0 10.18 6.88
05-08-18 10.18 10.18 10.18 0 10.18 6.88
Date Open High Low Vol Cls adjCls
05-08-17 10.16 10.16 10.16 0 10.16 6.86
05-08-16 10.18 10.18 10.18 0 10.18 6.88
05-08-15 10.16 10.16 10.16 0 10.16 6.86
05-08-12 10.18 10.18 10.18 0 10.18 6.88
05-08-11 10.14 10.14 10.14 0 10.14 6.85
05-08-10 10.12 10.12 10.12 0 10.12 6.84
05-08-09 10.11 10.11 10.11 0 10.11 6.83
05-08-08 10.10 10.10 10.10 0 10.10 6.82
05-08-05 10.12 10.12 10.12 0 10.12 6.84
Date Open High Low Vol Cls adjCls
05-08-04 10.15 10.15 10.15 0 10.15 6.86
05-08-03 10.16 10.16 10.16 0 10.16 6.86
05-08-02 10.14 10.14 10.14 0 10.14 6.85
05-08-01 10.15 10.15 10.15 0 10.15 6.86
05-07-29 10.16 10.16 10.16 0 10.16 6.86
05-07-28 10.20 10.20 10.20 0 10.20 6.86
05-07-27 10.17 10.17 10.17 0 10.17 6.84
05-07-26 10.18 10.18 10.18 0 10.18 6.85
05-07-25 10.18 10.18 10.18 0 10.18 6.85
Date Open High Low Vol Cls adjCls
05-07-22 10.19 10.19 10.19 0 10.19 6.86
05-07-21 10.17 10.17 10.17 0 10.17 6.84
05-07-20 10.21 10.21 10.21 0 10.21 6.87
05-07-19 10.20 10.20 10.20 0 10.20 6.86
05-07-18 10.19 10.19 10.19 0 10.19 6.86
05-07-15 10.21 10.21 10.21 0 10.21 6.87
05-07-14 10.21 10.21 10.21 0 10.21 6.87
05-07-13 10.21 10.21 10.21 0 10.21 6.87
05-07-12 10.22 10.22 10.22 0 10.22 6.88
Date Open High Low Vol Cls adjCls
05-07-11 10.23 10.23 10.23 0 10.23 6.88
05-07-08 10.23 10.23 10.23 0 10.23 6.88
05-07-07 10.26 10.26 10.26 0 10.26 6.90
05-07-06 10.24 10.24 10.24 0 10.24 6.89
05-07-05 10.23 10.23 10.23 0 10.23 6.88
05-07-01 10.26 10.26 10.26 0 10.26 6.90
05-06-30 10.30 10.30 10.30 0 10.30 6.93
05-06-29 10.28 10.28 10.28 0 10.28 6.89
05-06-28 10.29 10.29 10.29 0 10.29 6.90
Date Open High Low Vol Cls adjCls
05-06-27 10.31 10.31 10.31 0 10.31 6.91
05-06-24 10.31 10.31 10.31 0 10.31 6.91
05-06-23 10.29 10.29 10.29 0 10.29 6.90
05-06-22 10.30 10.30 10.30 0 10.30 6.91
05-06-21 10.26 10.26 10.26 0 10.26 6.88
05-06-20 10.24 10.24 10.24 0 10.24 6.87
05-06-17 10.25 10.25 10.25 0 10.25 6.87
05-06-16 10.25 10.25 10.25 0 10.25 6.87
05-06-15 10.23 10.23 10.23 0 10.23 6.86
Date Open High Low Vol Cls adjCls
05-06-14 10.23 10.23 10.23 0 10.23 6.86
05-06-13 10.24 10.24 10.24 0 10.24 6.87
05-06-10 10.26 10.26 10.26 0 10.26 6.88
05-06-09 10.29 10.29 10.29 0 10.29 6.90
05-06-08 10.31 10.31 10.31 0 10.31 6.91
05-06-07 10.32 10.32 10.32 0 10.32 6.92
05-06-06 10.30 10.30 10.30 0 10.30 6.91
05-06-03 10.30 10.30 10.30 0 10.30 6.91
05-06-02 10.33 10.33 10.33 0 10.33 6.93
Date Open High Low Vol Cls adjCls
05-06-01 10.32 10.32 10.32 0 10.32 6.92
05-05-31 10.28 10.28 10.28 0 10.28 6.89
05-05-27 10.25 10.25 10.25 0 10.25 6.85
05-05-26 10.24 10.24 10.24 0 10.24 6.84
05-05-25 10.25 10.25 10.25 0 10.25 6.85
05-05-24 10.26 10.26 10.26 0 10.26 6.85
05-05-23 10.24 10.24 10.24 0 10.24 6.84
05-05-20 10.22 10.22 10.22 0 10.22 6.83
05-05-19 10.23 10.23 10.23 0 10.23 6.83
Date Open High Low Vol Cls adjCls
05-05-18 10.24 10.24 10.24 0 10.24 6.84
05-05-17 10.22 10.22 10.22 0 10.22 6.83
05-05-16 10.22 10.22 10.22 0 10.22 6.83
05-05-13 10.23 10.23 10.23 0 10.23 6.83
05-05-12 10.21 10.21 10.21 0 10.21 6.82
05-05-11 10.20 10.20 10.20 0 10.20 6.81
05-05-10 10.20 10.20 10.20 0 10.20 6.81
05-05-09 10.17 10.17 10.17 0 10.17 6.79
05-05-06 10.18 10.18 10.18 0 10.18 6.80
Date Open High Low Vol Cls adjCls
05-05-05 10.23 10.23 10.23 0 10.23 6.83
05-05-04 10.21 10.21 10.21 0 10.21 6.82
05-05-03 10.21 10.21 10.21 0 10.21 6.82
05-05-02 10.21 10.21 10.21 0 10.21 6.82
05-04-29 10.21 10.21 10.21 0 10.21 6.82
05-04-28 10.22 10.22 10.22 0 10.22 6.80
05-04-27 10.20 10.20 10.20 0 10.20 6.79
05-04-26 10.19 10.19 10.19 0 10.19 6.78
05-04-25 10.19 10.19 10.19 0 10.19 6.78
Date Open High Low Vol Cls adjCls
05-04-22 10.19 10.19 10.19 0 10.19 6.78
05-04-21 10.18 10.18 10.18 0 10.18 6.78
05-04-20 10.21 10.21 10.21 0 10.21 6.80
05-04-19 10.21 10.21 10.21 0 10.21 6.80
05-04-18 10.19 10.19 10.19 0 10.19 6.78
05-04-15 10.18 10.18 10.18 0 10.18 6.78
05-04-14 10.16 10.16 10.16 0 10.16 6.76
05-04-13 10.15 10.15 10.15 0 10.15 6.76
05-04-12 10.15 10.15 10.15 0 10.15 6.76
Date Open High Low Vol Cls adjCls
05-04-11 10.11 10.11 10.11 0 10.11 6.73
05-04-08 10.10 10.10 10.10 0 10.10 6.72
05-04-07 10.11 10.11 10.11 0 10.11 6.73
05-04-06 10.13 10.13 10.13 0 10.13 6.74
05-04-05 10.11 10.11 10.11 0 10.11 6.73
05-04-04 10.12 10.12 10.12 0 10.12 6.74
05-04-01 10.13 10.13 10.13 0 10.13 6.74
05-03-31 10.11 10.11 10.11 0 10.11 6.73
05-03-30 10.08 10.08 10.08 0 10.08 6.68
Date Open High Low Vol Cls adjCls
05-03-29 10.07 10.07 10.07 0 10.07 6.68
05-03-28 10.05 10.05 10.05 0 10.05 6.66
05-03-24 10.07 10.07 10.07 0 10.07 6.68
05-03-23 10.06 10.06 10.06 0 10.06 6.67
05-03-22 10.07 10.07 10.07 0 10.07 6.68
05-03-21 10.11 10.11 10.11 0 10.11 6.70
05-03-18 10.12 10.12 10.12 0 10.12 6.71
05-03-17 10.14 10.14 10.14 0 10.14 6.72
05-03-16 10.12 10.12 10.12 0 10.12 6.71
Date Open High Low Vol Cls adjCls
05-03-15 10.12 10.12 10.12 0 10.12 6.71
05-03-14 10.13 10.13 10.13 0 10.13 6.72
05-03-11 10.12 10.12 10.12 0 10.12 6.71
05-03-10 10.16 10.16 10.16 0 10.16 6.74
05-03-09 10.14 10.14 10.14 0 10.14 6.72
05-03-08 10.20 10.20 10.20 0 10.20 6.76
05-03-07 10.23 10.23 10.23 0 10.23 6.78
05-03-04 10.22 10.22 10.22 0 10.22 6.78
05-03-03 10.19 10.19 10.19 0 10.19 6.76
Date Open High Low Vol Cls adjCls
05-03-02 10.19 10.19 10.19 0 10.19 6.76
05-03-01 10.19 10.19 10.19 0 10.19 6.76
05-02-28 10.20 10.20 10.20 0 10.20 6.76
05-02-25 10.24 10.24 10.24 0 10.24 6.77
05-02-24 10.24 10.24 10.24 0 10.24 6.77
05-02-23 10.25 10.25 10.25 0 10.25 6.77
05-02-22 10.24 10.24 10.24 0 10.24 6.77
05-02-18 10.25 10.25 10.25 0 10.25 6.77
05-02-17 10.28 10.28 10.28 0 10.28 6.79
Date Open High Low Vol Cls adjCls
05-02-16 10.29 10.29 10.29 0 10.29 6.80
05-02-15 10.31 10.31 10.31 0 10.31 6.81
05-02-14 10.32 10.32 10.32 0 10.32 6.82
05-02-11 10.31 10.31 10.31 0 10.31 6.81
05-02-10 10.33 10.33 10.33 0 10.33 6.82
05-02-09 10.36 10.36 10.36 0 10.36 6.84
05-02-08 10.34 10.34 10.34 0 10.34 6.83
05-02-07 10.34 10.34 10.34 0 10.34 6.83
05-02-04 10.33 10.33 10.33 0 10.33 6.82
Date Open High Low Vol Cls adjCls
05-02-03 10.29 10.29 10.29 0 10.29 6.80
05-02-02 10.30 10.30 10.30 0 10.30 6.80
05-02-01 10.30 10.30 10.30 0 10.30 6.80
05-01-31 10.30 10.30 10.30 0 10.30 6.80
05-01-28 10.30 10.30 10.30 0 10.30 6.78
05-01-27 10.28 10.28 10.28 0 10.28 6.77
05-01-26 10.28 10.28 10.28 0 10.28 6.77
05-01-25 10.29 10.29 10.29 0 10.29 6.77
05-01-24 10.31 10.31 10.31 0 10.31 6.79
Date Open High Low Vol Cls adjCls
05-01-21 10.31 10.31 10.31 0 10.31 6.79
05-01-20 10.30 10.30 10.30 0 10.30 6.78
05-01-19 10.28 10.28 10.28 0 10.28 6.77
05-01-18 10.28 10.28 10.28 0 10.28 6.77
05-01-14 10.27 10.27 10.27 0 10.27 6.76
05-01-13 10.29 10.29 10.29 0 10.29 6.77
05-01-12 10.27 10.27 10.27 0 10.27 6.76
05-01-11 10.26 10.26 10.26 0 10.26 6.75
05-01-10 10.25 10.25 10.25 0 10.25 6.75
Date Open High Low Vol Cls adjCls
05-01-07 10.24 10.24 10.24 0 10.24 6.74
05-01-06 10.25 10.25 10.25 0 10.25 6.75
05-01-05 10.24 10.24 10.24 0 10.24 6.74
05-01-04 10.24 10.24 10.24 0 10.24 6.74
05-01-03 10.27 10.27 10.27 0 10.27 6.76
04-12-31 10.27 10.27 10.27 0 10.27 6.76
04-12-30 10.26 10.26 10.26 0 10.26 6.73
04-12-29 10.23 10.23 10.23 0 10.23 6.71
04-12-28 10.24 10.24 10.24 0 10.24 6.71
Date Open High Low Vol Cls adjCls
04-12-27 10.25 10.25 10.25 0 10.25 6.72
04-12-23 10.28 10.28 10.28 0 10.28 6.74
04-12-22 10.28 10.28 10.28 0 10.28 6.74
04-12-21 10.29 10.29 10.29 0 10.29 6.74
04-12-20 10.28 10.28 10.28 0 10.28 6.74
04-12-17 10.28 10.28 10.28 0 10.28 6.74
04-12-16 10.29 10.29 10.29 0 10.29 6.74
04-12-15 10.33 10.33 10.33 0 10.33 6.77
04-12-14 10.31 10.31 10.31 0 10.31 6.76
Date Open High Low Vol Cls adjCls
04-12-13 10.31 10.31 10.31 0 10.31 6.76
04-12-10 10.31 10.31 10.31 0 10.31 6.76
04-12-09 10.30 10.30 10.30 0 10.30 6.75
04-12-08 10.32 10.32 10.32 0 10.32 6.76
04-12-07 10.28 10.28 10.28 0 10.28 6.74
04-12-06 10.28 10.28 10.28 0 10.28 6.74
04-12-03 10.26 10.26 10.26 0 10.26 6.73
04-12-02 10.21 10.21 10.21 0 10.21 6.69
04-12-01 10.22 10.22 10.22 0 10.22 6.70
Date Open High Low Vol Cls adjCls
04-11-30 10.22 10.22 10.22 0 10.22 6.70
04-11-29 10.23 10.23 10.23 0 10.23 6.68
04-11-26 10.26 10.26 10.26 0 10.26 6.70
04-11-24 10.28 10.28 10.28 0 10.28 6.71
04-11-23 10.29 10.29 10.29 0 10.29 6.72
04-11-22 10.29 10.29 10.29 0 10.29 6.72
04-11-19 10.28 10.28 10.28 0 10.28 6.71
04-11-18 10.31 10.31 10.31 0 10.31 6.73
04-11-17 10.30 10.30 10.30 0 10.30 6.73
Date Open High Low Vol Cls adjCls
04-11-16 10.27 10.27 10.27 0 10.27 6.71
04-11-15 10.28 10.28 10.28 0 10.28 6.71
04-11-12 10.28 10.28 10.28 0 10.28 6.71
04-11-11 10.26 10.26 10.26 0 10.26 6.70
04-11-10 10.26 10.26 10.26 0 10.26 6.70
04-11-09 10.27 10.27 10.27 0 10.27 6.71
04-11-08 10.27 10.27 10.27 0 10.27 6.71
04-11-05 10.28 10.28 10.28 0 10.28 6.71
04-11-04 10.33 10.33 10.33 0 10.33 6.75
Date Open High Low Vol Cls adjCls
04-11-03 10.33 10.33 10.33 0 10.33 6.75
04-11-02 10.32 10.32 10.32 0 10.32 6.74
04-11-01 10.32 10.32 10.32 0 10.32 6.74
04-10-29 10.34 10.34 10.34 0 10.34 6.75
04-10-28 10.32 10.32 10.32 0 10.32 6.72
04-10-27 10.32 10.32 10.32 0 10.32 6.72
04-10-26 10.35 10.35 10.35 0 10.35 6.74
04-10-25 10.36 10.36 10.36 0 10.36 6.74
04-10-22 10.35 10.35 10.35 0 10.35 6.74
Date Open High Low Vol Cls adjCls
04-10-21 10.35 10.35 10.35 0 10.35 6.74
04-10-20 10.35 10.35 10.35 0 10.35 6.74
04-10-19 10.33 10.33 10.33 0 10.33 6.72
04-10-18 10.33 10.33 10.33 0 10.33 6.72
04-10-15 10.33 10.33 10.33 0 10.33 6.72
04-10-14 10.35 10.35 10.35 0 10.35 6.74
04-10-13 10.32 10.32 10.32 0 10.32 6.72
04-10-12 10.31 10.31 10.31 0 10.31 6.71
04-10-11 10.30 10.30 10.30 0 10.30 6.70
Date Open High Low Vol Cls adjCls
04-10-08 10.30 10.30 10.30 0 10.30 6.70
04-10-07 10.25 10.25 10.25 0 10.25 6.67
04-10-06 10.25 10.25 10.25 0 10.25 6.67
04-10-05 10.28 10.28 10.28 0 10.28 6.69
04-10-04 10.27 10.27 10.27 0 10.27 6.68
04-10-01 10.27 10.27 10.27 0 10.27 6.68
04-09-30 10.29 10.29 10.29 0 10.29 6.70
04-09-29 10.31 10.31 10.31 0 10.31 6.69
04-09-28 10.34 10.34 10.34 0 10.34 6.70
Date Open High Low Vol Cls adjCls
04-09-27 10.34 10.34 10.34 0 10.34 6.70
04-09-24 10.33 10.33 10.33 0 10.33 6.70
04-09-23 10.34 10.34 10.34 0 10.34 6.70
04-09-22 10.36 10.36 10.36 0 10.36 6.72
04-09-21 10.34 10.34 10.34 0 10.34 6.70
04-09-20 10.34 10.34 10.34 0 10.34 6.70
04-09-17 10.31 10.31 10.31 0 10.31 6.69
04-09-16 10.34 10.34 10.34 0 10.34 6.70
04-09-15 10.29 10.29 10.29 0 10.29 6.67
Date Open High Low Vol Cls adjCls
04-09-14 10.31 10.31 10.31 0 10.31 6.69
04-09-13 10.30 10.30 10.30 0 10.30 6.68
04-09-10 10.29 10.29 10.29 0 10.29 6.67
04-09-09 10.28 10.28 10.28 0 10.28 6.67
04-09-08 10.30 10.30 10.30 0 10.30 6.68
04-09-07 10.26 10.26 10.26 0 10.26 6.65
04-09-03 10.24 10.24 10.24 0 10.24 6.64
04-09-02 10.28 10.28 10.28 0 10.28 6.67
04-09-01 10.31 10.31 10.31 0 10.31 6.69
Date Open High Low Vol Cls adjCls
04-08-31 10.31 10.31 10.31 0 10.31 6.69
04-08-30 10.28 10.28 10.28 0 10.28 6.64
04-08-27 10.27 10.27 10.27 0 10.27 6.64
04-08-26 10.27 10.27 10.27 0 10.27 6.64
04-08-25 10.25 10.25 10.25 0 10.25 6.62
04-08-24 10.24 10.24 10.24 0 10.24 6.62
04-08-23 10.24 10.24 10.24 0 10.24 6.62
04-08-20 10.26 10.26 10.26 0 10.26 6.63
04-08-19 10.27 10.27 10.27 0 10.27 6.64
Date Open High Low Vol Cls adjCls
04-08-18 10.26 10.26 10.26 0 10.26 6.63
04-08-17 10.27 10.27 10.27 0 10.27 6.64
04-08-16 10.25 10.25 10.25 0 10.25 6.62
04-08-13 10.27 10.27 10.27 0 10.27 6.64
04-08-12 10.25 10.25 10.25 0 10.25 6.62
04-08-11 10.24 10.24 10.24 0 10.24 6.62
04-08-10 10.23 10.23 10.23 0 10.23 6.61
04-08-09 10.25 10.25 10.25 0 10.25 6.62
04-08-06 10.26 10.26 10.26 0 10.26 6.63
Date Open High Low Vol Cls adjCls
04-08-05 10.18 10.18 10.18 0 10.18 6.58
04-08-04 10.17 10.17 10.17 0 10.17 6.57
04-08-03 10.17 10.17 10.17 0 10.17 6.57
04-08-02 10.16 10.16 10.16 0 10.16 6.56
04-07-30 10.15 10.15 10.15 0 10.15 6.56
04-07-29 10.11 10.11 10.11 0 10.11 6.51
04-07-28 10.09 10.09 10.09 0 10.09 6.50
04-07-27 10.09 10.09 10.09 0 10.09 6.50
04-07-26 10.14 10.14 10.14 0 10.14 6.53
Date Open High Low Vol Cls adjCls
04-07-23 10.16 10.16 10.16 0 10.16 6.54
04-07-22 10.15 10.15 10.15 0 10.15 6.53
04-07-21 10.14 10.14 10.14 0 10.14 6.53
04-07-20 10.15 10.15 10.15 0 10.15 6.53
04-07-19 10.19 10.19 10.19 0 10.19 6.56
04-07-16 10.20 10.20 10.20 0 10.20 6.57
04-07-15 10.14 10.14 10.14 0 10.14 6.53
04-07-14 10.14 10.14 10.14 0 10.14 6.53
04-07-13 10.15 10.15 10.15 0 10.15 6.53
Date Open High Low Vol Cls adjCls
04-07-12 10.17 10.17 10.17 0 10.17 6.55
04-07-09 10.16 10.16 10.16 0 10.16 6.54
04-07-08 10.15 10.15 10.15 0 10.15 6.53
04-07-07 10.15 10.15 10.15 0 10.15 6.53
04-07-06 10.15 10.15 10.15 0 10.15 6.53
04-07-02 10.16 10.16 10.16 0 10.16 6.54
04-07-01 10.11 10.11 10.11 0 10.11 6.51
04-06-30 10.09 10.09 10.09 0 10.09 6.50
04-06-29 10.04 10.04 10.04 0 10.04 6.44
Date Open High Low Vol Cls adjCls
04-06-28 10.02 10.02 10.02 0 10.02 6.43
04-06-25 10.07 10.07 10.07 0 10.07 6.46
04-06-24 10.07 10.07 10.07 0 10.07 6.46
04-06-23 10.04 10.04 10.04 0 10.04 6.44
04-06-22 10.04 10.04 10.04 0 10.04 6.44
04-06-21 10.04 10.04 10.04 0 10.04 6.44
04-06-18 10.04 10.04 10.04 0 10.04 6.44
04-06-17 10.04 10.04 10.04 0 10.04 6.44
04-06-16 10.02 10.02 10.02 0 10.02 6.43
Date Open High Low Vol Cls adjCls
04-06-15 10.04 10.04 10.04 0 10.04 6.44
04-06-14 9.95 9.95 9.95 0 9.95 6.38
04-06-10 10.00 10.00 10.00 0 10.00 6.41
04-06-09 10.00 10.00 10.00 0 10.00 6.41
04-06-08 10.02 10.02 10.02 0 10.02 6.43
04-06-07 10.02 10.02 10.02 0 10.02 6.43
04-06-04 10.01 10.01 10.01 0 10.01 6.42
04-06-03 10.04 10.04 10.04 0 10.04 6.44
04-06-02 10.03 10.03 10.03 0 10.03 6.43
Date Open High Low Vol Cls adjCls
04-06-01 10.04 10.04 10.04 0 10.04 6.44
04-05-28 10.07 10.07 10.07 0 10.07 6.46
04-05-27 10.10 10.10 10.10 0 10.10 6.45
04-05-26 10.06 10.06 10.06 0 10.06 6.43
04-05-25 10.03 10.03 10.03 0 10.03 6.41
04-05-24 10.03 10.03 10.03 0 10.03 6.41
04-05-21 10.02 10.02 10.02 0 10.02 6.40
04-05-20 10.04 10.04 10.04 0 10.04 6.42
04-05-19 10.00 10.00 10.00 0 10.00 6.39
Date Open High Low Vol Cls adjCls
04-05-18 10.03 10.03 10.03 0 10.03 6.41
04-05-17 10.05 10.05 10.05 0 10.05 6.42
04-05-14 10.01 10.01 10.01 0 10.01 6.40
04-05-13 9.97 9.97 9.97 0 9.97 6.37
04-05-12 10.00 10.00 10.00 0 10.00 6.39
04-05-11 10.00 10.00 10.00 0 10.00 6.39
04-05-10 9.99 9.99 9.99 0 9.99 6.38
04-05-07 9.99 9.99 9.99 0 9.99 6.38
04-05-06 10.08 10.08 10.08 0 10.08 6.44
Date Open High Low Vol Cls adjCls
04-05-05 10.10 10.10 10.10 0 10.10 6.45
04-05-04 10.13 10.13 10.13 0 10.13 6.47
04-05-03 10.14 10.14 10.14 0 10.14 6.48
04-04-30 10.15 10.15 10.15 0 10.15 6.49
04-04-29 10.13 10.13 10.13 0 10.13 6.45
04-04-28 10.17 10.17 10.17 0 10.17 6.48
04-04-27 10.20 10.20 10.20 0 10.20 6.49
04-04-26 10.18 10.18 10.18 0 10.18 6.48
04-04-23 10.18 10.18 10.18 0 10.18 6.48
Date Open High Low Vol Cls adjCls
04-04-22 10.22 10.22 10.22 0 10.22 6.51
04-04-21 10.20 10.20 10.20 0 10.20 6.49
04-04-20 10.23 10.23 10.23 0 10.23 6.51
04-04-19 10.23 10.23 10.23 0 10.23 6.51
04-04-16 10.24 10.24 10.24 0 10.24 6.52
04-04-15 10.22 10.22 10.22 0 10.22 6.51
04-04-14 10.22 10.22 10.22 0 10.22 6.51
04-04-13 10.26 10.26 10.26 0 10.26 6.53
04-04-12 10.30 10.30 10.30 0 10.30 6.56
Date Open High Low Vol Cls adjCls
04-04-08 10.31 10.31 10.31 0 10.31 6.56
04-04-07 10.33 10.33 10.33 0 10.33 6.58
04-04-06 10.32 10.32 10.32 0 10.32 6.57
04-04-05 10.30 10.30 10.30 0 10.30 6.56
04-04-02 10.34 10.34 10.34 0 10.34 6.58
04-04-01 10.43 10.43 10.43 0 10.43 6.64
04-03-31 10.46 10.46 10.46 0 10.46 6.66
04-03-30 10.45 10.45 10.45 0 10.45 6.62
04-03-29 10.45 10.45 10.45 0 10.45 6.62
Date Open High Low Vol Cls adjCls
04-03-26 10.47 10.47 10.47 0 10.47 6.63
04-03-25 10.51 10.51 10.51 0 10.51 6.66
04-03-24 10.52 10.52 10.52 0 10.52 6.66
04-03-23 10.52 10.52 10.52 0 10.52 6.66
04-03-22 10.52 10.52 10.52 0 10.52 6.66
04-03-19 10.50 10.50 10.50 0 10.50 6.65
04-03-18 10.51 10.51 10.51 0 10.51 6.66
04-03-17 10.54 10.54 10.54 0 10.54 6.68
04-03-16 10.53 10.53 10.53 0 10.53 6.67
Date Open High Low Vol Cls adjCls
04-03-15 10.50 10.50 10.50 0 10.50 6.65
04-03-12 10.51 10.51 10.51 0 10.51 6.66
04-03-11 10.52 10.52 10.52 0 10.52 6.66
04-03-10 10.53 10.53 10.53 0 10.53 6.67
04-03-09 10.53 10.53 10.53 0 10.53 6.67
04-03-08 10.52 10.52 10.52 0 10.52 6.66
04-03-05 10.49 10.49 10.49 0 10.49 6.65
04-03-04 10.41 10.41 10.41 0 10.41 6.59
04-03-03 10.40 10.40 10.40 0 10.40 6.59
Date Open High Low Vol Cls adjCls
04-03-02 10.40 10.40 10.40 0 10.40 6.59
04-03-01 10.43 10.43 10.43 0 10.43 6.61
04-02-27 10.43 10.43 10.43 0 10.43 6.61
04-02-26 10.41 10.41 10.41 0 10.41 6.57
04-02-25 10.42 10.42 10.42 0 10.42 6.58
04-02-24 10.41 10.41 10.41 0 10.41 6.57
04-02-23 10.40 10.40 10.40 0 10.40 6.56
04-02-20 10.39 10.39 10.39 0 10.39 6.56
04-02-19 10.41 10.41 10.41 0 10.41 6.57
Date Open High Low Vol Cls adjCls
04-02-18 10.41 10.41 10.41 0 10.41 6.57
04-02-17 10.41 10.41 10.41 0 10.41 6.57
04-02-13 10.41 10.41 10.41 0 10.41 6.57
04-02-12 10.40 10.40 10.40 0 10.40 6.56
04-02-11 10.42 10.42 10.42 0 10.42 6.58
04-02-10 10.38 10.38 10.38 0 10.38 6.55
04-02-09 10.39 10.39 10.39 0 10.39 6.56
04-02-06 10.38 10.38 10.38 0 10.38 6.55
04-02-05 10.34 10.34 10.34 0 10.34 6.53
Date Open High Low Vol Cls adjCls
04-02-04 10.37 10.37 10.37 0 10.37 6.55
04-02-03 10.38 10.38 10.38 0 10.38 6.55
04-02-02 10.36 10.36 10.36 0 10.36 6.54
04-01-30 10.36 10.36 10.36 0 10.36 6.54
04-01-29 10.33 10.33 10.33 0 10.33 6.50
04-01-28 10.34 10.34 10.34 0 10.34 6.50
04-01-27 10.39 10.39 10.39 0 10.39 6.53
04-01-26 10.37 10.37 10.37 0 10.37 6.52
04-01-23 10.40 10.40 10.40 0 10.40 6.54
Date Open High Low Vol Cls adjCls
04-01-22 10.44 10.44 10.44 0 10.44 6.57
04-01-21 10.41 10.41 10.41 0 10.41 6.55
04-01-20 10.40 10.40 10.40 0 10.40 6.54
04-01-16 10.42 10.42 10.42 0 10.42 6.55
04-01-15 10.43 10.43 10.43 0 10.43 6.56
04-01-14 10.43 10.43 10.43 0 10.43 6.56
04-01-13 10.42 10.42 10.42 0 10.42 6.55
04-01-12 10.40 10.40 10.40 0 10.40 6.54
04-01-09 10.40 10.40 10.40 0 10.40 6.54
Date Open High Low Vol Cls adjCls
04-01-08 10.33 10.33 10.33 0 10.33 6.50
04-01-07 10.33 10.33 10.33 0 10.33 6.50
04-01-06 10.32 10.32 10.32 0 10.32 6.49
04-01-05 10.26 10.26 10.26 0 10.26 6.45
04-01-02 10.27 10.27 10.27 0 10.27 6.46
03-12-31 10.31 10.31 10.31 0 10.31 6.48
03-12-30 10.30 10.30 10.30 0 10.30 6.45
03-12-29 10.32 10.32 10.32 0 10.32 6.46
03-12-26 10.35 10.35 10.35 0 10.35 6.48
Date Open High Low Vol Cls adjCls
03-12-24 10.33 10.33 10.33 0 10.33 6.47
03-12-23 10.30 10.30 10.30 0 10.30 6.45
03-12-22 10.34 10.34 10.34 0 10.34 6.48
03-12-19 10.36 10.36 10.36 0 10.36 6.49
03-12-18 10.35 10.35 10.35 0 10.35 6.48
03-12-17 10.34 10.34 10.34 0 10.34 6.48
03-12-16 10.32 10.32 10.32 0 10.32 6.46
03-12-15 10.30 10.30 10.30 0 10.30 6.45
03-12-12 10.31 10.31 10.31 0 10.31 6.46
Date Open High Low Vol Cls adjCls
03-12-11 10.31 10.31 10.31 0 10.31 6.46
03-12-10 10.28 10.28 10.28 0 10.28 6.44
03-12-09 10.26 10.26 10.26 0 10.26 6.43
03-12-08 10.29 10.29 10.29 0 10.29 6.45
03-12-05 10.32 10.32 10.32 0 10.32 6.46
03-12-04 10.24 10.24 10.24 0 10.24 6.41
03-12-03 10.22 10.22 10.22 0 10.22 6.40
03-12-02 10.23 10.23 10.23 0 10.23 6.41
03-12-01 10.22 10.22 10.22 0 10.22 6.40
Date Open High Low Vol Cls adjCls
03-11-28 10.26 10.26 10.26 0 10.26 6.43
03-11-26 10.29 10.29 10.29 0 10.29 6.43
03-11-25 10.32 10.32 10.32 0 10.32 6.45
03-11-24 10.30 10.30 10.30 0 10.30 6.43
03-11-21 10.33 10.33 10.33 0 10.33 6.45
03-11-20 10.33 10.33 10.33 0 10.33 6.45
03-11-19 10.30 10.30 10.30 0 10.30 6.43
03-11-18 10.33 10.33 10.33 0 10.33 6.45
03-11-17 10.33 10.33 10.33 0 10.33 6.45
Date Open High Low Vol Cls adjCls
03-11-14 10.31 10.31 10.31 0 10.31 6.44
03-11-13 10.28 10.28 10.28 0 10.28 6.42
03-11-12 10.22 10.22 10.22 0 10.22 6.38
03-11-11 10.19 10.19 10.19 0 10.19 6.37
03-11-10 10.19 10.19 10.19 0 10.19 6.37
03-11-07 10.19 10.19 10.19 0 10.19 6.37
03-11-06 10.21 10.21 10.21 0 10.21 6.38
03-11-05 10.24 10.24 10.24 0 10.24 6.40
03-11-04 10.26 10.26 10.26 0 10.26 6.41
Date Open High Low Vol Cls adjCls
03-11-03 10.24 10.24 10.24 0 10.24 6.40
03-10-31 10.27 10.27 10.27 0 10.27 6.42
03-10-30 10.25 10.25 10.25 0 10.25 6.38
03-10-29 10.28 10.28 10.28 0 10.28 6.40
03-10-28 10.31 10.31 10.31 0 10.31 6.42
03-10-27 10.27 10.27 10.27 0 10.27 6.39
03-10-24 10.30 10.30 10.30 0 10.30 6.41
03-10-23 10.25 10.25 10.25 0 10.25 6.38
03-10-22 10.27 10.27 10.27 0 10.27 6.39
Date Open High Low Vol Cls adjCls
03-10-21 10.23 10.23 10.23 0 10.23 6.37
03-10-20 10.23 10.23 10.23 0 10.23 6.37
03-10-17 10.22 10.22 10.22 0 10.22 6.36
03-10-16 10.20 10.20 10.20 0 10.20 6.35
03-10-15 10.23 10.23 10.23 0 10.23 6.37
03-10-14 10.25 10.25 10.25 0 10.25 6.38
03-10-13 10.28 10.28 10.28 0 10.28 6.40
03-10-10 10.29 10.29 10.29 0 10.29 6.40
03-10-09 10.27 10.27 10.27 0 10.27 6.39
Date Open High Low Vol Cls adjCls
03-10-08 10.29 10.29 10.29 0 10.29 6.40
03-10-07 10.28 10.28 10.28 0 10.28 6.40
03-10-06 10.32 10.32 10.32 0 10.32 6.42
03-10-03 10.30 10.30 10.30 0 10.30 6.41
03-10-02 10.38 10.38 10.38 0 10.38 6.46
03-10-01 10.41 10.41 10.41 0 10.41 6.48
03-09-30 10.41 10.41 10.41 0 10.41 6.48
03-09-29 10.36 10.36 10.36 0 10.36 6.43
03-09-26 10.38 10.38 10.38 0 10.38 6.44
Date Open High Low Vol Cls adjCls
03-09-25 10.34 10.34 10.34 0 10.34 6.41
03-09-24 10.33 10.33 10.33 0 10.33 6.41
03-09-23 10.30 10.30 10.30 0 10.30 6.39
03-09-22 10.29 10.29 10.29 0 10.29 6.38
03-09-19 10.32 10.32 10.32 0 10.32 6.40
03-09-18 10.31 10.31 10.31 0 10.31 6.39
03-09-17 10.31 10.31 10.31 0 10.31 6.39
03-09-16 10.27 10.27 10.27 0 10.27 6.37
03-09-15 10.28 10.28 10.28 0 10.28 6.38
Date Open High Low Vol Cls adjCls
03-09-12 10.28 10.28 10.28 0 10.28 6.38
03-09-11 10.25 10.25 10.25 0 10.25 6.36
03-09-10 10.28 10.28 10.28 0 10.28 6.38
03-09-09 10.24 10.24 10.24 0 10.24 6.35
03-09-08 10.22 10.22 10.22 0 10.22 6.34
03-09-05 10.23 10.23 10.23 0 10.23 6.34
03-09-04 10.15 10.15 10.15 0 10.15 6.29
03-09-03 10.11 10.11 10.11 0 10.11 6.27
03-09-02 10.11 10.11 10.11 0 10.11 6.27
Date Open High Low Vol Cls adjCls
03-08-29 10.17 10.17 10.17 0 10.17 6.31
03-08-28 10.18 10.18 10.18 0 10.18 6.30
03-08-27 10.13 10.13 10.13 0 10.13 6.27
03-08-26 10.15 10.15 10.15 0 10.15 6.28
03-08-25 10.13 10.13 10.13 0 10.13 6.27
03-08-22 10.15 10.15 10.15 0 10.15 6.28
03-08-21 10.13 10.13 10.13 0 10.13 6.27
03-08-20 10.17 10.17 10.17 0 10.17 6.29
03-08-19 10.19 10.19 10.19 0 10.19 6.31
Date Open High Low Vol Cls adjCls
03-08-18 10.14 10.14 10.14 0 10.14 6.28
03-08-15 10.11 10.11 10.11 0 10.11 6.26
03-08-14 10.09 10.09 10.09 0 10.09 6.24
03-08-13 10.10 10.10 10.10 0 10.10 6.25
03-08-12 10.20 10.20 10.20 0 10.20 6.31
03-08-11 10.19 10.19 10.19 0 10.19 6.31
03-08-08 10.23 10.23 10.23 0 10.23 6.33
03-08-07 10.22 10.22 10.22 0 10.22 6.32
03-08-06 10.19 10.19 10.19 0 10.19 6.31
Date Open High Low Vol Cls adjCls
03-08-05 10.12 10.12 10.12 0 10.12 6.26
03-08-04 10.15 10.15 10.15 0 10.15 6.28
03-08-01 10.12 10.12 10.12 0 10.12 6.26
03-07-31 10.13 10.13 10.13 0 10.13 6.27
03-07-30 10.21 10.21 10.21 0 10.21 6.29
03-07-29 10.19 10.19 10.19 0 10.19 6.28
03-07-28 10.24 10.24 10.24 0 10.24 6.31
03-07-25 10.29 10.29 10.29 0 10.29 6.34
03-07-24 10.30 10.30 10.30 0 10.30 6.35
Date Open High Low Vol Cls adjCls
03-07-23 10.31 10.31 10.31 0 10.31 6.36
03-07-22 10.29 10.29 10.29 0 10.29 6.34
03-07-21 10.29 10.29 10.29 0 10.29 6.34
03-07-18 10.36 10.36 10.36 0 10.36 6.39
03-07-17 10.37 10.37 10.37 0 10.37 6.39
03-07-16 10.37 10.37 10.37 0 10.37 6.39
03-07-15 10.38 10.38 10.38 0 10.38 6.40
03-07-14 10.45 10.45 10.45 0 10.45 6.44
03-07-11 10.49 10.49 10.49 0 10.49 6.47
Date Open High Low Vol Cls adjCls
03-07-10 10.47 10.47 10.47 0 10.47 6.45
03-07-09 10.46 10.46 10.46 0 10.46 6.45
03-07-08 10.45 10.45 10.45 0 10.45 6.44
03-07-07 10.46 10.46 10.46 0 10.46 6.45
03-07-03 10.48 10.48 10.48 0 10.48 6.46
03-07-02 10.52 10.52 10.52 0 10.52 6.49
03-07-01 10.51 10.51 10.51 0 10.51 6.48
03-06-30 10.52 10.52 10.52 0 10.52 6.49
03-06-27 10.50 10.50 10.50 0 10.50 6.44
Date Open High Low Vol Cls adjCls
03-06-26 10.52 10.52 10.52 0 10.52 6.46
03-06-25 10.58 10.58 10.58 0 10.58 6.49
03-06-24 10.61 10.61 10.61 0 10.61 6.51
03-06-23 10.60 10.60 10.60 0 10.60 6.51
03-06-20 10.57 10.57 10.57 0 10.57 6.49
03-06-19 10.59 10.59 10.59 0 10.59 6.50
03-06-18 10.58 10.58 10.58 0 10.58 6.49
03-06-17 10.61 10.61 10.61 0 10.61 6.51
03-06-16 10.65 10.65 10.65 0 10.65 6.54
Date Open High Low Vol Cls adjCls
03-06-13 10.68 10.68 10.68 0 10.68 6.56
03-06-12 10.66 10.66 10.66 0 10.66 6.54
03-06-11 10.65 10.65 10.65 0 10.65 6.54
03-06-10 10.65 10.65 10.65 0 10.65 6.54
03-06-09 10.62 10.62 10.62 0 10.62 6.52
03-06-06 10.59 10.59 10.59 0 10.59 6.50
03-06-05 10.59 10.59 10.59 0 10.59 6.50
03-06-04 10.61 10.61 10.61 0 10.61 6.51
03-06-03 10.60 10.60 10.60 0 10.60 6.51
Date Open High Low Vol Cls adjCls
03-06-02 10.56 10.56 10.56 0 10.56 6.48
03-05-30 10.58 10.58 10.58 0 10.58 6.49
03-05-29 10.59 10.59 10.59 0 10.59 6.48
03-05-28 10.56 10.56 10.56 0 10.56 6.46
03-05-27 10.57 10.57 10.57 0 10.57 6.46
03-05-23 10.59 10.59 10.59 0 10.59 6.48
03-05-22 10.59 10.59 10.59 0 10.59 6.48
03-05-21 10.57 10.57 10.57 0 10.57 6.46
03-05-20 10.59 10.59 10.59 0 10.59 6.48
Date Open High Low Vol Cls adjCls
03-05-19 10.56 10.56 10.56 0 10.56 6.46
03-05-16 10.56 10.56 10.56 0 10.56 6.46
03-05-15 10.53 10.53 10.53 0 10.53 6.44
03-05-14 10.55 10.55 10.55 0 10.55 6.45
03-05-13 10.51 10.51 10.51 0 10.51 6.43
03-05-12 10.52 10.52 10.52 0 10.52 6.43
03-05-09 10.51 10.51 10.51 0 10.51 6.43
03-05-08 10.51 10.51 10.51 0 10.51 6.43
03-05-07 10.50 10.50 10.50 0 10.50 6.42
Date Open High Low Vol Cls adjCls
03-05-06 10.47 10.47 10.47 0 10.47 6.40
03-05-05 10.43 10.43 10.43 0 10.43 6.38
03-05-02 10.42 10.42 10.42 0 10.42 6.37
03-05-01 10.44 10.44 10.44 0 10.44 6.38
03-04-30 10.43 10.43 10.43 0 10.43 6.38
03-04-29 10.40 10.40 10.40 0 10.40 6.33
03-04-28 10.41 10.41 10.41 0 10.41 6.34
03-04-25 10.41 10.41 10.41 0 10.41 6.34
03-04-24 10.40 10.40 10.40 0 10.40 6.33
Date Open High Low Vol Cls adjCls
03-04-23 10.36 10.36 10.36 0 10.36 6.31
03-04-22 10.36 10.36 10.36 0 10.36 6.31
03-04-21 10.35 10.35 10.35 0 10.35 6.30
03-04-17 10.36 10.36 10.36 0 10.36 6.31
03-04-16 10.36 10.36 10.36 0 10.36 6.31
03-04-15 10.34 10.34 10.34 0 10.34 6.30
03-04-14 10.32 10.32 10.32 0 10.32 6.29
03-04-11 10.34 10.34 10.34 0 10.34 6.30
03-04-10 10.36 10.36 10.36 0 10.36 6.31
Date Open High Low Vol Cls adjCls
03-04-09 10.37 10.37 10.37 0 10.37 6.32
03-04-08 10.36 10.36 10.36 0 10.36 6.31
03-04-07 10.33 10.33 10.33 0 10.33 6.29
03-04-04 10.35 10.35 10.35 0 10.35 6.30
03-04-03 10.36 10.36 10.36 0 10.36 6.31
03-04-02 10.35 10.35 10.35 0 10.35 6.30
03-04-01 10.38 10.38 10.38 0 10.38 6.32
03-03-31 10.38 10.38 10.38 0 10.38 6.32
03-03-28 10.35 10.35 10.35 0 10.35 6.28
Date Open High Low Vol Cls adjCls
03-03-27 10.34 10.34 10.34 0 10.34 6.27
03-03-26 10.33 10.33 10.33 0 10.33 6.26
03-03-25 10.32 10.32 10.32 0 10.32 6.26
03-03-24 10.32 10.32 10.32 0 10.32 6.26
03-03-21 10.27 10.27 10.27 0 10.27 6.23
03-03-20 10.30 10.30 10.30 0 10.30 6.25
03-03-19 10.32 10.32 10.32 0 10.32 6.26
03-03-18 10.34 10.34 10.34 0 10.34 6.27
03-03-17 10.37 10.37 10.37 0 10.37 6.29
Date Open High Low Vol Cls adjCls
03-03-14 10.41 10.41 10.41 0 10.41 6.31
03-03-13 10.40 10.40 10.40 0 10.40 6.31
03-03-12 10.46 10.46 10.46 0 10.46 6.34
03-03-11 10.47 10.47 10.47 0 10.47 6.35
03-03-10 10.48 10.48 10.48 0 10.48 6.35
03-03-07 10.46 10.46 10.46 0 10.46 6.34
03-03-06 10.46 10.46 10.46 0 10.46 6.34
03-03-05 10.47 10.47 10.47 0 10.47 6.35
03-03-04 10.46 10.46 10.46 0 10.46 6.34
Date Open High Low Vol Cls adjCls
03-03-03 10.45 10.45 10.45 0 10.45 6.34
03-02-28 10.44 10.44 10.44 0 10.44 6.33
03-02-27 10.42 10.42 10.42 0 10.42 6.29
03-02-26 10.41 10.41 10.41 0 10.41 6.29
03-02-25 10.40 10.40 10.40 0 10.40 6.28
03-02-24 10.39 10.39 10.39 0 10.39 6.27
03-02-21 10.37 10.37 10.37 0 10.37 6.26
03-02-20 10.39 10.39 10.39 0 10.39 6.27
03-02-19 10.38 10.38 10.38 0 10.38 6.27
Date Open High Low Vol Cls adjCls
03-02-18 10.35 10.35 10.35 0 10.35 6.25
03-02-14 10.35 10.35 10.35 0 10.35 6.25
03-02-13 10.38 10.38 10.38 0 10.38 6.27
03-02-12 10.37 10.37 10.37 0 10.37 6.26
03-02-11 10.35 10.35 10.35 0 10.35 6.25
03-02-10 10.35 10.35 10.35 0 10.35 6.25
03-02-07 10.37 10.37 10.37 0 10.37 6.26
03-02-06 10.36 10.36 10.36 0 10.36 6.26
03-02-05 10.34 10.34 10.34 0 10.34 6.24
Date Open High Low Vol Cls adjCls
03-02-04 10.36 10.36 10.36 0 10.36 6.26
03-02-03 10.34 10.34 10.34 0 10.34 6.24
03-01-31 10.34 10.34 10.34 0 10.34 6.24
03-01-30 10.33 10.33 10.33 0 10.33 6.21
03-01-29 10.31 10.31 10.31 0 10.31 6.20
03-01-28 10.33 10.33 10.33 0 10.33 6.21
03-01-27 10.34 10.34 10.34 0 10.34 6.22
03-01-24 10.36 10.36 10.36 0 10.36 6.23
03-01-23 10.35 10.35 10.35 0 10.35 6.22
Date Open High Low Vol Cls adjCls
03-01-22 10.36 10.36 10.36 0 10.36 6.23
03-01-21 10.34 10.34 10.34 0 10.34 6.22
03-01-17 10.33 10.33 10.33 0 10.33 6.21
03-01-16 10.31 10.31 10.31 0 10.31 6.20
03-01-15 10.31 10.31 10.31 0 10.31 6.20
03-01-14 10.31 10.31 10.31 0 10.31 6.20
03-01-13 10.30 10.30 10.30 0 10.30 6.19
03-01-10 10.29 10.29 10.29 0 10.29 6.19
03-01-09 10.28 10.28 10.28 0 10.28 6.18
Date Open High Low Vol Cls adjCls
03-01-08 10.34 10.34 10.34 0 10.34 6.22
03-01-07 10.32 10.32 10.32 0 10.32 6.20
03-01-06 10.30 10.30 10.30 0 10.30 6.19
03-01-03 10.30 10.30 10.30 0 10.30 6.19
03-01-02 10.30 10.30 10.30 0 10.30 6.19
02-12-31 10.38 10.38 10.38 0 10.38 6.24
02-12-30 10.39 10.39 10.39 0 10.39 6.22
02-12-27 10.38 10.38 10.38 0 10.38 6.22
02-12-26 10.34 10.34 10.34 0 10.34 6.19
Date Open High Low Vol Cls adjCls
02-12-24 10.34 10.34 10.34 0 10.34 6.19
02-12-23 10.32 10.32 10.32 0 10.32 6.18
02-12-20 10.33 10.33 10.33 0 10.33 6.19
02-12-19 10.33 10.33 10.33 0 10.33 6.19
02-12-18 10.29 10.29 10.29 0 10.29 6.16
02-12-17 10.26 10.26 10.26 0 10.26 6.14
02-12-16 10.25 10.25 10.25 0 10.25 6.14
02-12-13 10.28 10.28 10.28 0 10.28 6.16
02-12-12 10.29 10.29 10.29 0 10.29 6.16
Date Open High Low Vol Cls adjCls
02-12-11 10.30 10.30 10.30 0 10.30 6.17
02-12-10 10.28 10.28 10.28 0 10.28 6.16
02-12-09 10.28 10.28 10.28 0 10.28 6.16
02-12-06 10.26 10.26 10.26 0 10.26 6.14
02-12-05 10.25 10.25 10.25 0 10.25 6.14
02-12-04 10.23 10.23 10.23 0 10.23 6.13
02-12-03 10.21 10.21 10.21 0 10.21 6.11
02-12-02 10.21 10.21 10.21 0 10.21 6.11
02-11-29 10.19 10.19 10.19 0 10.19 6.10
Date Open High Low Vol Cls adjCls
02-11-27 10.19 10.19 10.19 0 10.19 6.08
02-11-26 10.25 10.25 10.25 0 10.25 6.11
02-11-25 10.21 10.21 10.21 0 10.21 6.09
02-11-22 10.21 10.21 10.21 0 10.21 6.09
02-11-21 10.22 10.22 10.22 0 10.22 6.09
02-11-20 10.24 10.24 10.24 0 10.24 6.10
02-11-19 10.28 10.28 10.28 0 10.28 6.13
02-11-18 10.26 10.26 10.26 0 10.26 6.12
02-11-15 10.25 10.25 10.25 0 10.25 6.11
Date Open High Low Vol Cls adjCls
02-11-14 10.26 10.26 10.26 0 10.26 6.12
02-11-13 10.30 10.30 10.30 0 10.30 6.14
02-11-12 10.30 10.30 10.30 0 10.30 6.14
02-11-11 10.31 10.31 10.31 0 10.31 6.15
02-11-08 10.31 10.31 10.31 0 10.31 6.15
02-11-07 10.29 10.29 10.29 0 10.29 6.13
02-11-06 10.24 10.24 10.24 0 10.24 6.10
02-11-05 10.21 10.21 10.21 0 10.21 6.09
02-11-04 10.22 10.22 10.22 0 10.22 6.09
Date Open High Low Vol Cls adjCls
02-11-01 10.23 10.23 10.23 0 10.23 6.10
02-10-31 10.25 10.25 10.25 0 10.25 6.11
02-10-30 10.23 10.23 10.23 0 10.23 6.07
02-10-29 10.23 10.23 10.23 0 10.23 6.07
02-10-28 10.18 10.18 10.18 0 10.18 6.04
02-10-25 10.17 10.17 10.17 0 10.17 6.04
02-10-24 10.14 10.14 10.14 0 10.14 6.02
02-10-23 10.11 10.11 10.11 0 10.11 6.00
02-10-22 10.10 10.10 10.10 0 10.10 5.99
Date Open High Low Vol Cls adjCls
02-10-21 10.11 10.11 10.11 0 10.11 6.00
02-10-18 10.14 10.14 10.14 0 10.14 6.02
02-10-17 10.14 10.14 10.14 0 10.14 6.02
02-10-16 10.17 10.17 10.17 0 10.17 6.04
02-10-15 10.19 10.19 10.19 0 10.19 6.05
02-10-14 10.26 10.26 10.26 0 10.26 6.09
02-10-11 10.25 10.25 10.25 0 10.25 6.08
02-10-10 10.30 10.30 10.30 0 10.30 6.11
02-10-09 10.33 10.33 10.33 0 10.33 6.13
Date Open High Low Vol Cls adjCls
02-10-08 10.31 10.31 10.31 0 10.31 6.12
02-10-07 10.33 10.33 10.33 0 10.33 6.13
02-10-04 10.32 10.32 10.32 0 10.32 6.12
02-10-03 10.33 10.33 10.33 0 10.33 6.13
02-10-02 10.33 10.33 10.33 0 10.33 6.13
02-10-01 10.33 10.33 10.33 0 10.33 6.13
02-09-30 10.36 10.36 10.36 0 10.36 6.15
02-09-27 10.34 10.34 10.34 0 10.34 6.11
02-09-26 10.32 10.32 10.32 0 10.32 6.10
Date Open High Low Vol Cls adjCls
02-09-25 10.32 10.32 10.32 0 10.32 6.10
02-09-24 10.36 10.36 10.36 0 10.36 6.12
02-09-23 10.36 10.36 10.36 0 10.36 6.12
02-09-20 10.34 10.34 10.34 0 10.34 6.11
02-09-19 10.35 10.35 10.35 0 10.35 6.11
02-09-18 10.33 10.33 10.33 0 10.33 6.10
02-09-17 10.33 10.33 10.33 0 10.33 6.10
02-09-16 10.33 10.33 10.33 0 10.33 6.10
02-09-13 10.32 10.32 10.32 0 10.32 6.10
Date Open High Low Vol Cls adjCls
02-09-12 10.30 10.30 10.30 0 10.30 6.08
02-09-11 10.26 10.26 10.26 0 10.26 6.06
02-09-10 10.28 10.28 10.28 0 10.28 6.07
02-09-09 10.26 10.26 10.26 0 10.26 6.06
02-09-06 10.27 10.27 10.27 0 10.27 6.07
02-09-05 10.32 10.32 10.32 0 10.32 6.10
02-09-04 10.30 10.30 10.30 0 10.30 6.08
02-09-03 10.30 10.30 10.30 0 10.30 6.08
02-08-30 10.25 10.25 10.25 0 10.25 6.06
Date Open High Low Vol Cls adjCls
02-08-29 10.24 10.24 10.24 0 10.24 6.02
02-08-28 10.22 10.22 10.22 0 10.22 6.01
02-08-27 10.20 10.20 10.20 0 10.20 6.00
02-08-26 10.22 10.22 10.22 0 10.22 6.01
02-08-23 10.21 10.21 10.21 0 10.21 6.00
02-08-22 10.19 10.19 10.19 0 10.19 5.99
02-08-21 10.22 10.22 10.22 0 10.22 6.01
02-08-20 10.22 10.22 10.22 0 10.22 6.01
02-08-19 10.16 10.16 10.16 0 10.16 5.97
Date Open High Low Vol Cls adjCls
02-08-16 10.16 10.16 10.16 0 10.16 5.97
02-08-15 10.21 10.21 10.21 0 10.21 6.00
02-08-14 10.24 10.24 10.24 0 10.24 6.02
02-08-13 10.23 10.23 10.23 0 10.23 6.02
02-08-12 10.21 10.21 10.21 0 10.21 6.00
02-08-09 10.19 10.19 10.19 0 10.19 5.99
02-08-08 10.15 10.15 10.15 0 10.15 5.97
02-08-07 10.18 10.18 10.18 0 10.18 5.99
02-08-06 10.15 10.15 10.15 0 10.15 5.97
Date Open High Low Vol Cls adjCls
02-08-05 10.20 10.20 10.20 0 10.20 6.00
02-08-02 10.20 10.20 10.20 0 10.20 6.00
02-08-01 10.15 10.15 10.15 0 10.15 5.97
02-07-31 10.13 10.13 10.13 0 10.13 5.96
02-07-30 10.08 10.08 10.08 0 10.08 5.90
02-07-29 10.09 10.09 10.09 0 10.09 5.90
02-07-26 10.15 10.15 10.15 0 10.15 5.94
02-07-25 10.16 10.16 10.16 0 10.16 5.94
02-07-24 10.15 10.15 10.15 0 10.15 5.94
Date Open High Low Vol Cls adjCls
02-07-23 10.20 10.20 10.20 0 10.20 5.97
02-07-22 10.20 10.20 10.20 0 10.20 5.97
02-07-19 10.18 10.18 10.18 0 10.18 5.96
02-07-18 10.16 10.16 10.16 0 10.16 5.94
02-07-17 10.14 10.14 10.14 0 10.14 5.93
02-07-16 10.13 10.13 10.13 0 10.13 5.93
02-07-15 10.17 10.17 10.17 0 10.17 5.95
02-07-12 10.19 10.19 10.19 0 10.19 5.96
02-07-11 10.19 10.19 10.19 0 10.19 5.96
Date Open High Low Vol Cls adjCls
02-07-10 10.19 10.19 10.19 0 10.19 5.96
02-07-09 10.16 10.16 10.16 0 10.16 5.94
02-07-08 10.12 10.12 10.12 0 10.12 5.92
02-07-05 10.10 10.10 10.10 0 10.10 5.91
02-07-03 10.14 10.14 10.14 0 10.14 5.93
02-07-02 10.15 10.15 10.15 0 10.15 5.94
02-07-01 10.13 10.13 10.13 0 10.13 5.93
02-06-28 10.13 10.13 10.13 0 10.13 5.93
02-06-27 10.14 10.14 10.14 0 10.14 5.90
Date Open High Low Vol Cls adjCls
02-06-26 10.19 10.19 10.19 0 10.19 5.93
02-06-25 10.17 10.17 10.17 0 10.17 5.92
02-06-24 10.17 10.17 10.17 0 10.17 5.92
02-06-21 10.21 10.21 10.21 0 10.21 5.95
02-06-20 10.19 10.19 10.19 0 10.19 5.93
02-06-19 10.23 10.23 10.23 0 10.23 5.96
02-06-18 10.20 10.20 10.20 0 10.20 5.94
02-06-17 10.19 10.19 10.19 0 10.19 5.93
02-06-14 10.22 10.22 10.22 0 10.22 5.95
Date Open High Low Vol Cls adjCls
02-06-13 10.18 10.18 10.18 0 10.18 5.93
02-06-12 10.17 10.17 10.17 0 10.17 5.92
02-06-11 10.15 10.15 10.15 0 10.15 5.91
02-06-10 10.13 10.13 10.13 0 10.13 5.90
02-06-07 10.13 10.13 10.13 0 10.13 5.90
02-06-06 10.15 10.15 10.15 0 10.15 5.91
02-06-05 10.14 10.14 10.14 0 10.14 5.90
02-06-04 10.16 10.16 10.16 0 10.16 5.92
02-06-03 10.15 10.15 10.15 0 10.15 5.91
Date Open High Low Vol Cls adjCls
02-05-31 10.15 10.15 10.15 0 10.15 5.91
02-05-30 10.15 10.15 10.15 0 10.15 5.88
02-05-29 10.14 10.14 10.14 0 10.14 5.87
02-05-28 10.11 10.11 10.11 0 10.11 5.86
02-05-24 10.10 10.10 10.10 0 10.10 5.85
02-05-23 10.10 10.10 10.10 0 10.10 5.85
02-05-22 10.12 10.12 10.12 0 10.12 5.86
02-05-21 10.10 10.10 10.10 0 10.10 5.85
02-05-20 10.08 10.08 10.08 0 10.08 5.84
Date Open High Low Vol Cls adjCls
02-05-17 10.05 10.05 10.05 0 10.05 5.82
02-05-16 10.08 10.08 10.08 0 10.08 5.84
02-05-15 10.05 10.05 10.05 0 10.05 5.82
02-05-14 10.03 10.03 10.03 0 10.03 5.81
02-05-13 10.07 10.07 10.07 0 10.07 5.83
02-05-10 10.11 10.11 10.11 0 10.11 5.86
02-05-09 10.09 10.09 10.09 0 10.09 5.85
02-05-08 10.07 10.07 10.07 0 10.07 5.83
02-05-07 10.13 10.13 10.13 0 10.13 5.87
Date Open High Low Vol Cls adjCls
02-05-06 10.12 10.12 10.12 0 10.12 5.86
02-05-03 10.13 10.13 10.13 0 10.13 5.87
02-05-02 10.11 10.11 10.11 0 10.11 5.86
02-05-01 10.13 10.13 10.13 0 10.13 5.87
02-04-30 10.12 10.12 10.12 0 10.12 5.86
02-04-29 10.12 10.12 10.12 0 10.12 5.83
02-04-26 10.14 10.14 10.14 0 10.14 5.85
02-04-25 10.13 10.13 10.13 0 10.13 5.84
02-04-24 10.13 10.13 10.13 0 10.13 5.84
Date Open High Low Vol Cls adjCls
02-04-23 10.10 10.10 10.10 0 10.10 5.82
02-04-22 10.11 10.11 10.11 0 10.11 5.83
02-04-19 10.11 10.11 10.11 0 10.11 5.83
02-04-18 10.10 10.10 10.10 0 10.10 5.82
02-04-17 10.09 10.09 10.09 0 10.09 5.82
02-04-16 10.09 10.09 10.09 0 10.09 5.82
02-04-15 10.11 10.11 10.11 0 10.11 5.83
02-04-12 10.10 10.10 10.10 0 10.10 5.82
02-04-11 10.09 10.09 10.09 0 10.09 5.82
Date Open High Low Vol Cls adjCls
02-04-10 10.08 10.08 10.08 0 10.08 5.81
02-04-09 10.09 10.09 10.09 0 10.09 5.82
02-04-08 10.07 10.07 10.07 0 10.07 5.80
02-04-05 10.08 10.08 10.08 0 10.08 5.81
02-04-04 10.06 10.06 10.06 0 10.06 5.80
02-04-03 10.06 10.06 10.06 0 10.06 5.80
02-04-02 10.03 10.03 10.03 0 10.03 5.78
02-04-01 9.99 9.99 9.99 0 9.99 5.76
02-03-28 10.00 10.00 10.00 0 10.00 5.76
Date Open High Low Vol Cls adjCls
02-03-27 10.04 10.04 10.04 0 10.04 5.75
02-03-26 10.03 10.03 10.03 0 10.03 5.75
02-03-25 10.00 10.00 10.00 0 10.00 5.73
02-03-22 10.01 10.01 10.01 0 10.01 5.74
02-03-21 10.02 10.02 10.02 0 10.02 5.74
02-03-20 10.01 10.01 10.01 0 10.01 5.74
02-03-19 10.04 10.04 10.04 0 10.04 5.75
02-03-18 10.04 10.04 10.04 0 10.04 5.75
02-03-15 10.02 10.02 10.02 0 10.02 5.74
Date Open High Low Vol Cls adjCls
02-03-14 10.01 10.01 10.01 0 10.01 5.74
02-03-13 10.07 10.07 10.07 0 10.07 5.77
02-03-12 10.05 10.05 10.05 0 10.05 5.76
02-03-11 10.05 10.05 10.05 0 10.05 5.76
02-03-08 10.05 10.05 10.05 0 10.05 5.76
02-03-07 10.10 10.10 10.10 0 10.10 5.79
02-03-06 10.15 10.15 10.15 0 10.15 5.82
02-03-05 10.16 10.16 10.16 0 10.16 5.82
02-03-04 10.16 10.16 10.16 0 10.16 5.82
Date Open High Low Vol Cls adjCls
02-03-01 10.17 10.17 10.17 0 10.17 5.83
02-02-28 10.21 10.21 10.21 0 10.21 5.85
02-02-27 10.22 10.22 10.22 0 10.22 5.83
02-02-26 10.18 10.18 10.18 0 10.18 5.81
02-02-25 10.21 10.21 10.21 0 10.21 5.82
02-02-22 10.22 10.22 10.22 0 10.22 5.83
02-02-21 10.20 10.20 10.20 0 10.20 5.82
02-02-20 10.20 10.20 10.20 0 10.20 5.82
02-02-19 10.20 10.20 10.20 0 10.20 5.82
Date Open High Low Vol Cls adjCls
02-02-15 10.21 10.21 10.21 0 10.21 5.82
02-02-14 10.18 10.18 10.18 0 10.18 5.81
02-02-13 10.16 10.16 10.16 0 10.16 5.79
02-02-12 10.18 10.18 10.18 0 10.18 5.81
02-02-11 10.20 10.20 10.20 0 10.20 5.82
02-02-08 10.21 10.21 10.21 0 10.21 5.82
02-02-07 10.18 10.18 10.18 0 10.18 5.81
02-02-06 10.19 10.19 10.19 0 10.19 5.81
02-02-05 10.21 10.21 10.21 0 10.21 5.82
Date Open High Low Vol Cls adjCls
02-02-04 10.22 10.22 10.22 0 10.22 5.83
02-02-01 10.19 10.19 10.19 0 10.19 5.81
02-01-31 10.17 10.17 10.17 0 10.17 5.80
02-01-30 10.19 10.19 10.19 0 10.19 5.78
02-01-29 10.20 10.20 10.20 0 10.20 5.79
02-01-28 10.16 10.16 10.16 0 10.16 5.77
02-01-25 10.16 10.16 10.16 0 10.16 5.77
02-01-24 10.17 10.17 10.17 0 10.17 5.77
02-01-23 10.18 10.18 10.18 0 10.18 5.78
Date Open High Low Vol Cls adjCls
02-01-22 10.21 10.21 10.21 0 10.21 5.79
02-01-18 10.22 10.22 10.22 0 10.22 5.80
02-01-17 10.20 10.20 10.20 0 10.20 5.79
02-01-16 10.24 10.24 10.24 0 10.24 5.81
02-01-15 10.25 10.25 10.25 0 10.25 5.82
02-01-14 10.24 10.24 10.24 0 10.24 5.81
02-01-11 10.26 10.26 10.26 0 10.26 5.82
02-01-10 10.22 10.22 10.22 0 10.22 5.80
02-01-09 10.17 10.17 10.17 0 10.17 5.77
Date Open High Low Vol Cls adjCls
02-01-08 10.16 10.16 10.16 0 10.16 5.77
02-01-07 10.16 10.16 10.16 0 10.16 5.77
02-01-04 10.12 10.12 10.12 0 10.12 5.74
02-01-03 10.12 10.12 10.12 0 10.12 5.74
02-01-02 10.10 10.10 10.10 0 10.10 5.73
01-12-31 10.14 10.14 10.14 0 10.14 5.75
01-12-28 10.10 10.10 10.10 0 10.10 5.70
01-12-27 10.11 10.11 10.11 0 10.11 5.71
01-12-26 10.08 10.08 10.08 0 10.08 5.69
Date Open High Low Vol Cls adjCls
01-12-24 10.10 10.10 10.10 0 10.10 5.70
01-12-21 10.12 10.12 10.12 0 10.12 5.71
01-12-20 10.13 10.13 10.13 0 10.13 5.72
01-12-19 10.13 10.13 10.13 0 10.13 5.72
01-12-18 10.09 10.09 10.09 0 10.09 5.70
01-12-17 10.07 10.07 10.07 0 10.07 5.69
01-12-14 10.08 10.08 10.08 0 10.08 5.69
01-12-13 10.12 10.12 10.12 0 10.12 5.71
01-12-12 10.16 10.16 10.16 0 10.16 5.74
Date Open High Low Vol Cls adjCls
01-12-11 10.12 10.12 10.12 0 10.12 5.71
01-12-10 10.10 10.10 10.10 0 10.10 5.70
01-12-07 10.09 10.09 10.09 0 10.09 5.70
01-12-06 10.15 10.15 10.15 0 10.15 5.73
01-12-05 10.19 10.19 10.19 0 10.19 5.75
01-12-04 10.29 10.29 10.29 0 10.29 5.81
01-12-03 10.26 10.26 10.26 0 10.26 5.79
01-11-30 10.26 10.26 10.26 0 10.26 5.79
01-11-29 10.25 10.25 10.25 0 10.25 5.76
Date Open High Low Vol Cls adjCls
01-11-28 10.19 10.19 10.19 0 10.19 5.73
01-11-27 10.19 10.19 10.19 0 10.19 5.73
01-11-26 10.17 10.17 10.17 0 10.17 5.71
01-11-23 10.18 10.18 10.18 0 10.18 5.72
01-11-22 10.20 10.20 10.20 0 10.20 5.73
01-11-21 10.20 10.20 10.20 0 10.20 5.73
01-11-20 10.24 10.24 10.24 0 10.24 5.75
01-11-19 10.27 10.27 10.27 0 10.27 5.77
01-11-16 10.22 10.22 10.22 0 10.22 5.74
Date Open High Low Vol Cls adjCls
01-11-15 10.28 10.28 10.28 0 10.28 5.78
01-11-14 10.37 10.37 10.37 0 10.37 5.83
01-11-13 10.42 10.42 10.42 0 10.42 5.85
01-11-12 10.44 10.44 10.44 0 10.44 5.87
01-11-09 10.44 10.44 10.44 0 10.44 5.87
01-11-08 10.46 10.46 10.46 0 10.46 5.88
01-11-07 10.48 10.48 10.48 0 10.48 5.89
01-11-06 10.45 10.45 10.45 0 10.45 5.87
01-11-05 10.43 10.43 10.43 0 10.43 5.86
Date Open High Low Vol Cls adjCls
01-11-02 10.40 10.40 10.40 0 10.40 5.84
01-11-01 10.46 10.46 10.46 0 10.46 5.88
01-10-31 10.45 10.45 10.45 0 10.45 5.87
01-10-30 10.39 10.39 10.39 0 10.39 5.81
01-10-29 10.38 10.38 10.38 0 10.38 5.80
01-10-26 10.37 10.37 10.37 0 10.37 5.80
01-10-25 10.37 10.37 10.37 0 10.37 5.80
01-10-24 10.35 10.35 10.35 0 10.35 5.79
01-10-23 10.33 10.33 10.33 0 10.33 5.78
Date Open High Low Vol Cls adjCls
01-10-22 10.34 10.34 10.34 0 10.34 5.78
01-10-19 10.34 10.34 10.34 0 10.34 5.78
01-10-18 10.36 10.36 10.36 0 10.36 5.79
01-10-17 10.35 10.35 10.35 0 10.35 5.79
01-10-16 10.34 10.34 10.34 0 10.34 5.78
01-10-15 10.32 10.32 10.32 0 10.32 5.77
01-10-12 10.30 10.30 10.30 0 10.30 5.76
01-10-11 10.29 10.29 10.29 0 10.29 5.75
01-10-10 10.32 10.32 10.32 0 10.32 5.77
Date Open High Low Vol Cls adjCls
01-10-09 10.33 10.33 10.33 0 10.33 5.78
01-10-08 10.35 10.35 10.35 0 10.35 5.79
01-10-05 10.35 10.35 10.35 0 10.35 5.79
01-10-04 10.35 10.35 10.35 0 10.35 5.79
01-10-03 10.35 10.35 10.35 0 10.35 5.79
01-10-02 10.34 10.34 10.34 0 10.34 5.78
01-10-01 10.32 10.32 10.32 0 10.32 5.77
01-09-28 10.31 10.31 10.31 0 10.31 5.76
01-09-27 10.31 10.31 10.31 0 10.31 5.74
Date Open High Low Vol Cls adjCls
01-09-26 10.29 10.29 10.29 0 10.29 5.72
01-09-25 10.26 10.26 10.26 0 10.26 5.71
01-09-24 10.26 10.26 10.26 0 10.26 5.71
01-09-21 10.26 10.26 10.26 0 10.26 5.71
01-09-20 10.25 10.25 10.25 0 10.25 5.70
01-09-19 10.28 10.28 10.28 0 10.28 5.72
01-09-18 10.25 10.25 10.25 0 10.25 5.70
01-09-17 10.34 10.34 10.34 0 10.34 5.75
01-09-10 10.26 10.26 10.26 0 10.26 5.71
Date Open High Low Vol Cls adjCls
01-09-07 10.27 10.27 10.27 0 10.27 5.71
01-09-06 10.25 10.25 10.25 0 10.25 5.70
01-09-05 10.21 10.21 10.21 0 10.21 5.68
01-09-04 10.20 10.20 10.20 0 10.20 5.67
01-08-31 10.27 10.27 10.27 0 10.27 5.71
01-08-30 10.28 10.28 10.28 0 10.28 5.69
01-08-29 10.28 10.28 10.28 0 10.28 5.69
01-08-28 10.25 10.25 10.25 0 10.25 5.67
01-08-27 10.22 10.22 10.22 0 10.22 5.66
Date Open High Low Vol Cls adjCls
01-08-24 10.22 10.22 10.22 0 10.22 5.66
01-08-23 10.24 10.24 10.24 0 10.24 5.67
01-08-22 10.22 10.22 10.22 0 10.22 5.66
01-08-21 10.22 10.22 10.22 0 10.22 5.66
01-08-20 10.22 10.22 10.22 0 10.22 5.66
01-08-17 10.24 10.24 10.24 0 10.24 5.67
01-08-16 10.21 10.21 10.21 0 10.21 5.65
01-08-15 10.20 10.20 10.20 0 10.20 5.64
01-08-14 10.21 10.21 10.21 0 10.21 5.65
Date Open High Low Vol Cls adjCls
01-08-13 10.22 10.22 10.22 0 10.22 5.66
01-08-10 10.21 10.21 10.21 0 10.21 5.65
01-08-09 10.20 10.20 10.20 0 10.20 5.64
01-08-08 10.21 10.21 10.21 0 10.21 5.65
01-08-07 10.16 10.16 10.16 0 10.16 5.62
01-08-06 10.16 10.16 10.16 0 10.16 5.62
01-08-03 10.16 10.16 10.16 0 10.16 5.62
01-08-02 10.17 10.17 10.17 0 10.17 5.63
01-08-01 10.20 10.20 10.20 0 10.20 5.64
Date Open High Low Vol Cls adjCls
01-07-31 10.21 10.21 10.21 0 10.21 5.65
01-07-30 10.19 10.19 10.19 0 10.19 5.61
01-07-27 10.18 10.18 10.18 0 10.18 5.60
01-07-26 10.15 10.15 10.15 0 10.15 5.59
01-07-25 10.15 10.15 10.15 0 10.15 5.59
01-07-24 10.17 10.17 10.17 0 10.17 5.60
01-07-23 10.16 10.16 10.16 0 10.16 5.59
01-07-20 10.16 10.16 10.16 0 10.16 5.59
01-07-19 10.16 10.16 10.16 0 10.16 5.59
Date Open High Low Vol Cls adjCls
01-07-18 10.16 10.16 10.16 0 10.16 5.59
01-07-17 10.12 10.12 10.12 0 10.12 5.57
01-07-16 10.11 10.11 10.11 0 10.11 5.57
01-07-13 10.10 10.10 10.10 0 10.10 5.56
01-07-12 10.10 10.10 10.10 0 10.10 5.56
01-07-11 10.08 10.08 10.08 0 10.08 5.55
01-07-10 10.10 10.10 10.10 0 10.10 5.56
01-07-09 10.07 10.07 10.07 0 10.07 5.54
01-07-06 10.06 10.06 10.06 0 10.06 5.54
Date Open High Low Vol Cls adjCls
01-07-05 10.04 10.04 10.04 0 10.04 5.53
01-07-03 10.05 10.05 10.05 0 10.05 5.53
01-07-02 10.07 10.07 10.07 0 10.07 5.54
01-06-29 10.04 10.04 10.04 0 10.04 5.53
01-06-28 10.06 10.06 10.06 0 10.06 5.51
01-06-27 10.11 10.11 10.11 0 10.11 5.54
01-06-26 10.12 10.12 10.12 0 10.12 5.54
01-06-25 10.15 10.15 10.15 0 10.15 5.56
01-06-22 10.15 10.15 10.15 0 10.15 5.56
Date Open High Low Vol Cls adjCls
01-06-21 10.12 10.12 10.12 0 10.12 5.54
01-06-20 10.11 10.11 10.11 0 10.11 5.54
01-06-19 10.10 10.10 10.10 0 10.10 5.53
01-06-18 10.10 10.10 10.10 0 10.10 5.53
01-06-15 10.11 10.11 10.11 0 10.11 5.54
01-06-14 10.12 10.12 10.12 0 10.12 5.54
01-06-13 10.11 10.11 10.11 0 10.11 5.54
01-06-12 10.12 10.12 10.12 0 10.12 5.54
01-06-11 10.09 10.09 10.09 0 10.09 5.52
Date Open High Low Vol Cls adjCls
01-06-08 10.07 10.07 10.07 0 10.07 5.51
01-06-07 10.09 10.09 10.09 0 10.09 5.52
01-06-06 10.11 10.11 10.11 0 10.11 5.54
01-06-05 10.11 10.11 10.11 0 10.11 5.54
01-06-04 10.08 10.08 10.08 0 10.08 5.52
01-06-01 10.06 10.06 10.06 0 10.06 5.51
01-05-31 10.04 10.04 10.04 0 10.04 5.50
01-05-30 9.99 9.99 9.99 0 9.99 5.44
01-05-29 9.99 9.99 9.99 0 9.99 5.44
Date Open High Low Vol Cls adjCls
01-05-25 9.99 9.99 9.99 0 9.99 5.44
01-05-24 9.99 9.99 9.99 0 9.99 5.44
01-05-23 10.03 10.03 10.03 0 10.03 5.46
01-05-22 10.03 10.03 10.03 0 10.03 5.46
01-05-21 10.03 10.03 10.03 0 10.03 5.46
01-05-18 10.03 10.03 10.03 0 10.03 5.46
01-05-17 10.02 10.02 10.02 0 10.02 5.46
01-05-16 10.01 10.01 10.01 0 10.01 5.45
01-05-15 9.99 9.99 9.99 0 9.99 5.44
Date Open High Low Vol Cls adjCls
01-05-14 10.00 10.00 10.00 0 10.00 5.45
01-05-11 9.98 9.98 9.98 0 9.98 5.44
01-05-10 10.07 10.07 10.07 0 10.07 5.48
01-05-09 10.11 10.11 10.11 0 10.11 5.51
01-05-08 10.09 10.09 10.09 0 10.09 5.50
01-05-07 10.10 10.10 10.10 0 10.10 5.50
01-05-04 10.10 10.10 10.10 0 10.10 5.50
01-05-03 10.09 10.09 10.09 0 10.09 5.50
01-05-02 10.06 10.06 10.06 0 10.06 5.48
Date Open High Low Vol Cls adjCls
01-05-01 10.05 10.05 10.05 0 10.05 5.47
01-04-30 10.02 10.02 10.02 0 10.02 5.46
01-04-27 10.02 10.02 10.02 0 10.02 5.43
01-04-26 10.07 10.07 10.07 0 10.07 5.46
01-04-25 10.04 10.04 10.04 0 10.04 5.44
01-04-24 10.06 10.06 10.06 0 10.06 5.45
01-04-23 10.06 10.06 10.06 0 10.06 5.45
01-04-20 10.03 10.03 10.03 0 10.03 5.43
01-04-19 10.03 10.03 10.03 0 10.03 5.43
Date Open High Low Vol Cls adjCls
01-04-18 10.07 10.07 10.07 0 10.07 5.46
01-04-17 10.03 10.03 10.03 0 10.03 5.43
01-04-16 10.00 10.00 10.00 0 10.00 5.42
01-04-12 10.04 10.04 10.04 0 10.04 5.44
01-04-11 10.06 10.06 10.06 0 10.06 5.45
01-04-10 10.07 10.07 10.07 0 10.07 5.46
01-04-09 10.13 10.13 10.13 0 10.13 5.49
01-04-06 10.14 10.14 10.14 0 10.14 5.49
01-04-05 10.11 10.11 10.11 0 10.11 5.48
Date Open High Low Vol Cls adjCls
01-04-04 10.12 10.12 10.12 0 10.12 5.48
01-04-03 10.12 10.12 10.12 0 10.12 5.48
01-04-02 10.11 10.11 10.11 0 10.11 5.48
01-03-30 10.12 10.12 10.12 0 10.12 5.48
01-03-29 10.10 10.10 10.10 0 10.10 5.44
01-03-28 10.10 10.10 10.10 0 10.10 5.44
01-03-27 10.09 10.09 10.09 0 10.09 5.44
01-03-26 10.14 10.14 10.14 0 10.14 5.46
01-03-23 10.16 10.16 10.16 0 10.16 5.47
Date Open High Low Vol Cls adjCls
01-03-22 10.20 10.20 10.20 0 10.20 5.50
01-03-21 10.17 10.17 10.17 0 10.17 5.48
01-03-20 10.16 10.16 10.16 0 10.16 5.47
01-03-19 10.15 10.15 10.15 0 10.15 5.47
01-03-16 10.17 10.17 10.17 0 10.17 5.48
01-03-15 10.16 10.16 10.16 0 10.16 5.47
01-03-14 10.14 10.14 10.14 0 10.14 5.46
01-03-13 10.11 10.11 10.11 0 10.11 5.45
01-03-12 10.11 10.11 10.11 0 10.11 5.45
Date Open High Low Vol Cls adjCls
01-03-09 10.11 10.11 10.11 0 10.11 5.45
01-03-08 10.13 10.13 10.13 0 10.13 5.46
01-03-07 10.12 10.12 10.12 0 10.12 5.45
01-03-06 10.09 10.09 10.09 0 10.09 5.44
01-03-05 10.09 10.09 10.09 0 10.09 5.44
01-03-02 10.10 10.10 10.10 0 10.10 5.44
01-03-01 10.14 10.14 10.14 0 10.14 5.46
01-02-28 10.12 10.12 10.12 0 10.12 5.45
01-02-27 10.10 10.10 10.10 0 10.10 5.41
Date Open High Low Vol Cls adjCls
01-02-26 10.06 10.06 10.06 0 10.06 5.39
01-02-23 10.04 10.04 10.04 0 10.04 5.38
01-02-22 10.02 10.02 10.02 0 10.02 5.37
01-02-21 10.02 10.02 10.02 0 10.02 5.37
01-02-20 10.04 10.04 10.04 0 10.04 5.38
01-02-16 10.04 10.04 10.04 0 10.04 5.38
01-02-15 10.00 10.00 10.00 0 10.00 5.36
01-02-14 10.03 10.03 10.03 0 10.03 5.38
01-02-13 10.05 10.05 10.05 0 10.05 5.39
Date Open High Low Vol Cls adjCls
01-02-12 10.06 10.06 10.06 0 10.06 5.39
01-02-09 10.08 10.08 10.08 0 10.08 5.40
01-02-08 10.05 10.05 10.05 0 10.05 5.39
01-02-07 10.06 10.06 10.06 0 10.06 5.39
01-02-06 10.05 10.05 10.05 0 10.05 5.39
01-02-05 10.07 10.07 10.07 0 10.07 5.40
01-02-02 10.08 10.08 10.08 0 10.08 5.40
01-02-01 10.12 10.12 10.12 0 10.12 5.42
01-01-31 10.08 10.08 10.08 0 10.08 5.40
Date Open High Low Vol Cls adjCls
01-01-30 10.04 10.04 10.04 0 10.04 5.35
01-01-29 10.00 10.00 10.00 0 10.00 5.33
01-01-26 10.01 10.01 10.01 0 10.01 5.34
01-01-25 10.01 10.01 10.01 0 10.01 5.34
01-01-24 9.98 9.98 9.98 0 9.98 5.32
01-01-23 9.98 9.98 9.98 0 9.98 5.32
01-01-22 10.00 10.00 10.00 0 10.00 5.33
01-01-19 10.02 10.02 10.02 0 10.02 5.34
01-01-18 10.05 10.05 10.05 0 10.05 5.36
Date Open High Low Vol Cls adjCls
01-01-17 10.02 10.02 10.02 0 10.02 5.34
01-01-16 9.98 9.98 9.98 0 9.98 5.32
01-01-12 9.97 9.97 9.97 0 9.97 5.31
01-01-11 10.02 10.02 10.02 0 10.02 5.34
01-01-10 10.03 10.03 10.03 0 10.03 5.35
01-01-09 10.07 10.07 10.07 0 10.07 5.37
01-01-08 10.09 10.09 10.09 0 10.09 5.38
01-01-05 10.08 10.08 10.08 0 10.08 5.37
01-01-04 10.03 10.03 10.03 0 10.03 5.35
Date Open High Low Vol Cls adjCls
01-01-03 9.98 9.98 9.98 0 9.98 5.32
01-01-02 10.04 10.04 10.04 0 10.04 5.35
00-12-29 9.96 9.96 9.96 0 9.96 5.31
00-12-28 9.96 9.96 9.96 0 9.96 5.28
00-12-27 9.96 9.96 9.96 0 9.96 5.28
00-12-26 9.99 9.99 9.99 0 9.99 5.30
00-12-22 10.00 10.00 10.00 0 10.00 5.30
00-12-21 9.99 9.99 9.99 0 9.99 5.30
00-12-20 9.98 9.98 9.98 0 9.98 5.29
Date Open High Low Vol Cls adjCls
00-12-19 9.94 9.94 9.94 0 9.94 5.27
00-12-18 9.95 9.95 9.95 0 9.95 5.27
00-12-15 9.95 9.95 9.95 0 9.95 5.27
00-12-14 9.94 9.94 9.94 0 9.94 5.27
00-12-13 9.91 9.91 9.91 0 9.91 5.25
00-12-12 9.89 9.89 9.89 0 9.89 5.24
00-12-11 9.88 9.88 9.88 0 9.88 5.24
00-12-08 9.89 9.89 9.89 0 9.89 5.24
00-12-07 9.90 9.90 9.90 0 9.90 5.25
Date Open High Low Vol Cls adjCls
00-12-06 9.89 9.89 9.89 0 9.89 5.24
00-12-05 9.85 9.85 9.85 0 9.85 5.22
00-12-04 9.81 9.81 9.81 0 9.81 5.20
00-12-01 9.81 9.81 9.81 0 9.81 5.20
00-11-30 9.84 9.84 9.84 0 9.84 5.22
00-11-29 9.80 9.80 9.80 0 9.80 5.17
00-11-28 9.78 9.78 9.78 0 9.78 5.16
00-11-27 9.77 9.77 9.77 0 9.77 5.15
00-11-24 9.77 9.77 9.77 0 9.77 5.15
Date Open High Low Vol Cls adjCls
00-11-22 9.78 9.78 9.78 0 9.78 5.16
00-11-21 9.76 9.76 9.76 0 9.76 5.14
00-11-20 9.76 9.76 9.76 0 9.76 5.14
00-11-17 9.76 9.76 9.76 0 9.76 5.14
00-11-16 9.78 9.78 9.78 0 9.78 5.16
00-11-15 9.77 9.77 9.77 0 9.77 5.15
00-11-14 9.75 9.75 9.75 0 9.75 5.14
00-11-13 9.74 9.74 9.74 0 9.74 5.13
00-11-10 9.72 9.72 9.72 0 9.72 5.12
Date Open High Low Vol Cls adjCls
00-11-09 9.73 9.73 9.73 0 9.73 5.13
00-11-08 9.71 9.71 9.71 0 9.71 5.12
00-11-07 9.71 9.71 9.71 0 9.71 5.12
00-11-06 9.70 9.70 9.70 0 9.70 5.11
00-11-03 9.72 9.72 9.72 0 9.72 5.12
00-11-02 9.75 9.75 9.75 0 9.75 5.14
00-11-01 9.75 9.75 9.75 0 9.75 5.14
00-10-31 9.74 9.74 9.74 0 9.74 5.13
00-10-30 9.74 9.74 9.74 0 9.74 5.11
Date Open High Low Vol Cls adjCls
00-10-27 9.75 9.75 9.75 0 9.75 5.11
00-10-26 9.76 9.76 9.76 0 9.76 5.12
00-10-25 9.76 9.76 9.76 0 9.76 5.12
00-10-24 9.78 9.78 9.78 0 9.78 5.13
00-10-23 9.80 9.80 9.80 0 9.80 5.14
00-10-20 9.78 9.78 9.78 0 9.78 5.13
00-10-19 9.76 9.76 9.76 0 9.76 5.12
00-10-18 9.75 9.75 9.75 0 9.75 5.11
00-10-17 9.75 9.75 9.75 0 9.75 5.11
Date Open High Low Vol Cls adjCls
00-10-16 9.73 9.73 9.73 0 9.73 5.10
00-10-13 9.74 9.74 9.74 0 9.74 5.11
00-10-12 9.74 9.74 9.74 0 9.74 5.11
00-10-11 9.72 9.72 9.72 0 9.72 5.09
00-10-10 9.72 9.72 9.72 0 9.72 5.09
00-10-09 9.72 9.72 9.72 0 9.72 5.09
00-10-06 9.72 9.72 9.72 0 9.72 5.09
00-10-05 9.71 9.71 9.71 0 9.71 5.09
00-10-04 9.71 9.71 9.71 0 9.71 5.09
Date Open High Low Vol Cls adjCls
00-10-03 9.72 9.72 9.72 0 9.72 5.09
00-10-02 9.73 9.73 9.73 0 9.73 5.10
00-09-29 9.74 9.74 9.74 0 9.74 5.11
00-09-28 9.73 9.73 9.73 0 9.73 5.07
00-09-27 9.72 9.72 9.72 0 9.72 5.07
00-09-26 9.73 9.73 9.73 0 9.73 5.07
00-09-25 9.72 9.72 9.72 0 9.72 5.07
00-09-22 9.72 9.72 9.72 0 9.72 5.07
00-09-21 9.70 9.70 9.70 0 9.70 5.06
Date Open High Low Vol Cls adjCls
00-09-20 9.69 9.69 9.69 0 9.69 5.05
00-09-19 9.70 9.70 9.70 0 9.70 5.06
00-09-18 9.70 9.70 9.70 0 9.70 5.06
00-09-15 9.71 9.71 9.71 0 9.71 5.06
00-09-14 9.71 9.71 9.71 0 9.71 5.06
00-09-13 9.73 9.73 9.73 0 9.73 5.07
00-09-12 9.71 9.71 9.71 0 9.71 5.06
00-09-11 9.71 9.71 9.71 0 9.71 5.06
00-09-08 9.73 9.73 9.73 0 9.73 5.07
Date Open High Low Vol Cls adjCls
00-09-07 9.72 9.72 9.72 0 9.72 5.07
00-09-06 9.73 9.73 9.73 0 9.73 5.07
00-09-05 9.75 9.75 9.75 0 9.75 5.08
00-09-01 9.75 9.75 9.75 0 9.75 5.08
00-08-31 9.72 9.72 9.72 0 9.72 5.07
00-08-30 9.69 9.69 9.69 0 9.69 5.02
00-08-29 9.69 9.69 9.69 0 9.69 5.02
00-08-28 9.71 9.71 9.71 0 9.71 5.03
00-08-25 9.73 9.73 9.73 0 9.73 5.04
Date Open High Low Vol Cls adjCls
00-08-24 9.73 9.73 9.73 0 9.73 5.04
00-08-23 9.72 9.72 9.72 0 9.72 5.04
00-08-22 9.70 9.70 9.70 0 9.70 5.03
00-08-21 9.70 9.70 9.70 0 9.70 5.03
00-08-18 9.70 9.70 9.70 0 9.70 5.03
00-08-17 9.70 9.70 9.70 0 9.70 5.03
00-08-16 9.69 9.69 9.69 0 9.69 5.02
00-08-15 9.71 9.71 9.71 0 9.71 5.03
00-08-14 9.71 9.71 9.71 0 9.71 5.03
Date Open High Low Vol Cls adjCls
00-08-11 9.71 9.71 9.71 0 9.71 5.03
00-08-10 9.74 9.74 9.74 0 9.74 5.05
00-08-09 9.71 9.71 9.71 0 9.71 5.03
00-08-08 9.71 9.71 9.71 0 9.71 5.03
00-08-07 9.69 9.69 9.69 0 9.69 5.02
00-08-04 9.71 9.71 9.71 0 9.71 5.03
00-08-03 9.68 9.68 9.68 0 9.68 5.02
00-08-02 9.67 9.67 9.67 0 9.67 5.01
00-08-01 9.66 9.66 9.66 0 9.66 5.01
Date Open High Low Vol Cls adjCls
00-07-31 9.64 9.64 9.64 0 9.64 5.00
00-07-28 9.65 9.65 9.65 0 9.65 4.97
00-07-27 9.66 9.66 9.66 0 9.66 4.98
00-07-26 9.65 9.65 9.65 0 9.65 4.97
00-07-25 9.65 9.65 9.65 0 9.65 4.97
00-07-24 9.64 9.64 9.64 0 9.64 4.97
00-07-21 9.66 9.66 9.66 0 9.66 4.98
00-07-20 9.65 9.65 9.65 0 9.65 4.97
00-07-19 9.58 9.58 9.58 0 9.58 4.94
Date Open High Low Vol Cls adjCls
00-07-18 9.59 9.59 9.59 0 9.59 4.94
00-07-17 9.58 9.58 9.58 0 9.58 4.94
00-07-14 9.62 9.62 9.62 0 9.62 4.96
00-07-13 9.65 9.65 9.65 0 9.65 4.97
00-07-12 9.62 9.62 9.62 0 9.62 4.96
00-07-11 9.63 9.63 9.63 0 9.63 4.96
00-07-10 9.63 9.63 9.63 0 9.63 4.96
00-07-07 9.64 9.64 9.64 0 9.64 4.97
00-07-06 9.62 9.62 9.62 0 9.62 4.96
Date Open High Low Vol Cls adjCls
00-07-05 9.64 9.64 9.64 0 9.64 4.97
00-07-03 9.63 9.63 9.63 0 9.63 4.96
00-06-30 9.61 9.61 9.61 0 9.61 4.95
00-06-29 9.60 9.60 9.60 0 9.60 4.92
00-06-28 9.56 9.56 9.56 0 9.56 4.90
00-06-27 9.57 9.57 9.57 0 9.57 4.90
00-06-26 9.57 9.57 9.57 0 9.57 4.90
00-06-23 9.54 9.54 9.54 0 9.54 4.89
00-06-22 9.56 9.56 9.56 0 9.56 4.90
Date Open High Low Vol Cls adjCls
00-06-21 9.58 9.58 9.58 0 9.58 4.91
00-06-20 9.61 9.61 9.61 0 9.61 4.93
00-06-19 9.63 9.63 9.63 0 9.63 4.94
00-06-16 9.64 9.64 9.64 0 9.64 4.94
00-06-15 9.61 9.61 9.61 0 9.61 4.93
00-06-14 9.61 9.61 9.61 0 9.61 4.93
00-06-13 9.58 9.58 9.58 0 9.58 4.91
00-06-12 9.59 9.59 9.59 0 9.59 4.91
00-06-09 9.57 9.57 9.57 0 9.57 4.90
Date Open High Low Vol Cls adjCls
00-06-08 9.57 9.57 9.57 0 9.57 4.90
00-06-07 9.58 9.58 9.58 0 9.58 4.91
00-06-06 9.58 9.58 9.58 0 9.58 4.91
00-06-05 9.58 9.58 9.58 0 9.58 4.91
00-06-02 9.55 9.55 9.55 0 9.55 4.89
00-06-01 9.51 9.51 9.51 0 9.51 4.87
00-05-31 9.46 9.46 9.46 0 9.46 4.85
00-05-30 9.43 9.43 9.43 0 9.43 4.81
00-05-26 9.45 9.45 9.45 0 9.45 4.82
Date Open High Low Vol Cls adjCls
00-05-25 9.43 9.43 9.43 0 9.43 4.81
00-05-24 9.39 9.39 9.39 0 9.39 4.78
00-05-23 9.39 9.39 9.39 0 9.39 4.78
00-05-22 9.40 9.40 9.40 0 9.40 4.79
00-05-19 9.36 9.36 9.36 0 9.36 4.77
00-05-18 9.35 9.35 9.35 0 9.35 4.76
00-05-17 9.38 9.38 9.38 0 9.38 4.78
00-05-16 9.40 9.40 9.40 0 9.40 4.79
00-05-15 9.38 9.38 9.38 0 9.38 4.78
Date Open High Low Vol Cls adjCls
00-05-12 9.37 9.37 9.37 0 9.37 4.77
00-05-11 9.41 9.41 9.41 0 9.41 4.80
00-05-10 9.40 9.40 9.40 0 9.40 4.79
00-05-09 9.38 9.38 9.38 0 9.38 4.78
00-05-08 9.37 9.37 9.37 0 9.37 4.77
00-05-05 9.39 9.39 9.39 0 9.39 4.78
00-05-04 9.42 9.42 9.42 0 9.42 4.80
00-05-03 9.46 9.46 9.46 0 9.46 4.82
00-05-02 9.51 9.51 9.51 0 9.51 4.85
Date Open High Low Vol Cls adjCls
00-05-01 9.53 9.53 9.53 0 9.53 4.86
00-04-28 9.53 9.53 9.53 0 9.53 4.86
00-04-27 9.53 9.53 9.53 0 9.53 4.83
00-04-26 9.58 9.58 9.58 0 9.58 4.85
00-04-25 9.59 9.59 9.59 0 9.59 4.86
00-04-24 9.63 9.63 9.63 0 9.63 4.88
00-04-20 9.64 9.64 9.64 0 9.64 4.88
00-04-19 9.64 9.64 9.64 0 9.64 4.88
00-04-18 9.61 9.61 9.61 0 9.61 4.87
Date Open High Low Vol Cls adjCls
00-04-17 9.62 9.62 9.62 0 9.62 4.87
00-04-14 9.66 9.66 9.66 0 9.66 4.90
00-04-13 9.65 9.65 9.65 0 9.65 4.89
00-04-12 9.63 9.63 9.63 0 9.63 4.88
00-04-11 9.66 9.66 9.66 0 9.66 4.90
00-04-10 9.69 9.69 9.69 0 9.69 4.91
00-04-07 9.68 9.68 9.68 0 9.68 4.91
00-04-06 9.66 9.66 9.66 0 9.66 4.90
00-04-05 9.67 9.67 9.67 0 9.67 4.90
Date Open High Low Vol Cls adjCls
00-04-04 9.69 9.69 9.69 0 9.69 4.91
00-04-03 9.64 9.64 9.64 0 9.64 4.88
00-03-31 9.63 9.63 9.63 0 9.63 4.88
00-03-30 9.61 9.61 9.61 0 9.61 4.84
00-03-29 9.57 9.57 9.57 0 9.57 4.82
00-03-28 9.57 9.57 9.57 0 9.57 4.82
00-03-27 9.57 9.57 9.57 0 9.57 4.82
00-03-24 9.58 9.58 9.58 0 9.58 4.83
00-03-23 9.62 9.62 9.62 0 9.62 4.85
Date Open High Low Vol Cls adjCls
00-03-22 9.61 9.61 9.61 0 9.61 4.84
00-03-21 9.61 9.61 9.61 0 9.61 4.84
00-03-20 9.61 9.61 9.61 0 9.61 4.84
00-03-17 9.61 9.61 9.61 0 9.61 4.84
00-03-16 9.59 9.59 9.59 0 9.59 4.83
00-03-15 9.57 9.57 9.57 0 9.57 4.82
00-03-14 9.56 9.56 9.56 0 9.56 4.82
00-03-13 9.54 9.54 9.54 0 9.54 4.81
00-03-10 9.54 9.54 9.54 0 9.54 4.81
Date Open High Low Vol Cls adjCls
00-03-09 9.57 9.57 9.57 0 9.57 4.82
00-03-08 9.56 9.56 9.56 0 9.56 4.82
00-03-07 9.57 9.57 9.57 0 9.57 4.82
00-03-06 9.56 9.56 9.56 0 9.56 4.82
00-03-03 9.58 9.58 9.58 0 9.58 4.83
00-03-02 9.56 9.56 9.56 0 9.56 4.82
00-03-01 9.56 9.56 9.56 0 9.56 4.82
00-02-29 9.55 9.55 9.55 0 9.55 4.81
00-02-28 9.54 9.54 9.54 0 9.54 4.78
Date Open High Low Vol Cls adjCls
00-02-25 9.57 9.57 9.57 0 9.57 4.80
00-02-24 9.57 9.57 9.57 0 9.57 4.80
00-02-23 9.54 9.54 9.54 0 9.54 4.78
00-02-22 9.58 9.58 9.58 0 9.58 4.80
00-02-18 9.52 9.52 9.52 0 9.52 4.77
00-02-17 9.49 9.49 9.49 0 9.49 4.76
00-02-16 9.50 9.50 9.50 0 9.50 4.76
00-02-15 9.51 9.51 9.51 0 9.51 4.77
00-02-14 9.52 9.52 9.52 0 9.52 4.77
Date Open High Low Vol Cls adjCls
00-02-11 9.49 9.49 9.49 0 9.49 4.76
00-02-10 9.48 9.48 9.48 0 9.48 4.75
00-02-09 9.50 9.50 9.50 0 9.50 4.76
00-02-08 9.52 9.52 9.52 0 9.52 4.77
00-02-07 9.49 9.49 9.49 0 9.49 4.76
00-02-04 9.53 9.53 9.53 0 9.53 4.78
00-02-03 9.55 9.55 9.55 0 9.55 4.79
00-02-02 9.51 9.51 9.51 0 9.51 4.77
00-02-01 9.51 9.51 9.51 0 9.51 4.77
Date Open High Low Vol Cls adjCls
00-01-31 9.49 9.49 9.49 0 9.49 4.76
00-01-28 9.52 9.52 9.52 0 9.52 4.74
00-01-27 9.52 9.52 9.52 0 9.52 4.74
00-01-26 9.51 9.51 9.51 0 9.51 4.74
00-01-25 9.50 9.50 9.50 0 9.50 4.73
00-01-24 9.50 9.50 9.50 0 9.50 4.73
00-01-21 9.47 9.47 9.47 0 9.47 4.72
00-01-20 9.46 9.46 9.46 0 9.46 4.71
00-01-19 9.48 9.48 9.48 0 9.48 4.72
Date Open High Low Vol Cls adjCls
00-01-18 9.46 9.46 9.46 0 9.46 4.71
00-01-14 9.49 9.49 9.49 0 9.49 4.73
00-01-13 9.51 9.51 9.51 0 9.51 4.74
00-01-12 9.47 9.47 9.47 0 9.47 4.72
00-01-11 9.48 9.48 9.48 0 9.48 4.72
00-01-10 9.53 9.53 9.53 0 9.53 4.75
00-01-07 9.55 9.55 9.55 0 9.55 4.76
00-01-06 9.53 9.53 9.53 0 9.53 4.75
00-01-05 9.50 9.50 9.50 0 9.50 4.73
Date Open High Low Vol Cls adjCls
00-01-04 9.54 9.54 9.54 0 9.54 4.75
00-01-03 9.52 9.52 9.52 0 9.52 4.74
99-12-31 9.56 9.56 9.56 0 9.56 4.76
99-12-30 9.59 9.59 9.59 0 9.59 4.75
99-12-29 9.58 9.58 9.58 0 9.58 4.75
99-12-28 9.57 9.57 9.57 0 9.57 4.74
99-12-27 9.58 9.58 9.58 0 9.58 4.75
99-12-23 9.57 9.57 9.57 0 9.57 4.74
99-12-22 9.57 9.57 9.57 0 9.57 4.74
Date Open High Low Vol Cls adjCls
99-12-21 9.57 9.57 9.57 0 9.57 4.74
99-12-20 9.58 9.58 9.58 0 9.58 4.75
99-12-17 9.61 9.61 9.61 0 9.61 4.76
99-12-16 9.61 9.61 9.61 0 9.61 4.76
99-12-15 9.64 9.64 9.64 0 9.64 4.78
99-12-14 9.65 9.65 9.65 0 9.65 4.78
99-12-13 9.71 9.71 9.71 0 9.71 4.81
99-12-10 9.72 9.72 9.72 0 9.72 4.82
99-12-09 9.69 9.69 9.69 0 9.69 4.80
Date Open High Low Vol Cls adjCls
99-12-08 9.69 9.69 9.69 0 9.69 4.80
99-12-07 9.70 9.70 9.70 0 9.70 4.81
99-12-06 9.68 9.68 9.68 0 9.68 4.80
99-12-03 9.67 9.67 9.67 0 9.67 4.79
99-12-02 9.64 9.64 9.64 0 9.64 4.78
99-12-01 9.65 9.65 9.65 0 9.65 4.78
99-11-30 9.66 9.66 9.66 0 9.66 4.79
99-11-29 9.65 9.65 9.65 0 9.65 4.76
99-11-26 9.69 9.69 9.69 0 9.69 4.78
Date Open High Low Vol Cls adjCls
99-11-24 9.70 9.70 9.70 0 9.70 4.78
99-11-23 9.70 9.70 9.70 0 9.70 4.78
99-11-22 9.70 9.70 9.70 0 9.70 4.78
99-11-19 9.72 9.72 9.72 0 9.72 4.79
99-11-18 9.71 9.71 9.71 0 9.71 4.79
99-11-17 9.73 9.73 9.73 0 9.73 4.80
99-11-16 9.75 9.75 9.75 0 9.75 4.81
99-11-15 9.76 9.76 9.76 0 9.76 4.81
99-11-12 9.77 9.77 9.77 0 9.77 4.82
Date Open High Low Vol Cls adjCls
99-11-11 9.74 9.74 9.74 0 9.74 4.80
99-11-10 9.74 9.74 9.74 0 9.74 4.80
99-11-09 9.75 9.75 9.75 0 9.75 4.81
99-11-08 9.76 9.76 9.76 0 9.76 4.81
99-11-05 9.77 9.77 9.77 0 9.77 4.82
99-11-04 9.74 9.74 9.74 0 9.74 4.80
99-11-03 9.71 9.71 9.71 0 9.71 4.79
99-11-02 9.70 9.70 9.70 0 9.70 4.78
99-11-01 9.69 9.69 9.69 0 9.69 4.78
Date Open High Low Vol Cls adjCls
99-10-29 9.71 9.71 9.71 0 9.71 4.79
99-10-28 9.65 9.65 9.65 0 9.65 4.73
99-10-27 9.61 9.61 9.61 0 9.61 4.71
99-10-26 9.59 9.59 9.59 0 9.59 4.70
99-10-25 9.60 9.60 9.60 0 9.60 4.71
99-10-22 9.60 9.60 9.60 0 9.60 4.71
99-10-21 9.60 9.60 9.60 0 9.60 4.71
99-10-20 9.61 9.61 9.61 0 9.61 4.71
99-10-19 9.61 9.61 9.61 0 9.61 4.71
Date Open High Low Vol Cls adjCls
99-10-18 9.63 9.63 9.63 0 9.63 4.72
99-10-15 9.64 9.64 9.64 0 9.64 4.73
99-10-14 9.61 9.61 9.61 0 9.61 4.71
99-10-13 9.63 9.63 9.63 0 9.63 4.72
99-10-12 9.66 9.66 9.66 0 9.66 4.74
99-10-11 9.67 9.67 9.67 0 9.67 4.74
99-10-08 9.67 9.67 9.67 0 9.67 4.74
99-10-07 9.66 9.66 9.66 0 9.66 4.74
99-10-06 9.66 9.66 9.66 0 9.66 4.74
Date Open High Low Vol Cls adjCls
99-10-05 9.66 9.66 9.66 0 9.66 4.74
99-10-04 9.70 9.70 9.70 0 9.70 4.76
99-10-01 9.68 9.68 9.68 0 9.68 4.75
99-09-30 9.73 9.73 9.73 0 9.73 4.77
99-09-29 9.69 9.69 9.69 0 9.69 4.72
99-09-28 9.73 9.73 9.73 0 9.73 4.74
99-09-27 9.75 9.75 9.75 0 9.75 4.75
99-09-24 9.79 9.79 9.79 0 9.79 4.77
99-09-23 9.75 9.75 9.75 0 9.75 4.75
Date Open High Low Vol Cls adjCls
99-09-22 9.71 9.71 9.71 0 9.71 4.73
99-09-21 9.70 9.70 9.70 0 9.70 4.73
99-09-20 9.71 9.71 9.71 0 9.71 4.73
99-09-17 9.73 9.73 9.73 0 9.73 4.74
99-09-16 9.72 9.72 9.72 0 9.72 4.74
99-09-15 9.70 9.70 9.70 0 9.70 4.73
99-09-14 9.68 9.68 9.68 0 9.68 4.72
99-09-13 9.70 9.70 9.70 0 9.70 4.73
99-09-10 9.71 9.71 9.71 0 9.71 4.73
Date Open High Low Vol Cls adjCls
99-09-09 9.68 9.68 9.68 0 9.68 4.72
99-09-08 9.69 9.69 9.69 0 9.69 4.72
99-09-07 9.68 9.68 9.68 0 9.68 4.72
99-09-03 9.70 9.70 9.70 0 9.70 4.73
99-09-02 9.64 9.64 9.64 0 9.64 4.70
99-09-01 9.66 9.66 9.66 0 9.66 4.71
99-08-31 9.66 9.66 9.66 0 9.66 4.71
99-08-30 9.68 9.68 9.68 0 9.68 4.69
99-08-27 9.73 9.73 9.73 0 9.73 4.72
Date Open High Low Vol Cls adjCls
99-08-26 9.78 9.78 9.78 0 9.78 4.74
99-08-25 9.80 9.80 9.80 0 9.80 4.75
99-08-24 9.74 9.74 9.74 0 9.74 4.72
99-08-23 9.72 9.72 9.72 0 9.72 4.71
99-08-20 9.72 9.72 9.72 0 9.72 4.71
99-08-19 9.71 9.71 9.71 0 9.71 4.71
99-08-18 9.73 9.73 9.73 0 9.73 4.72
99-08-17 9.73 9.73 9.73 0 9.73 4.72
99-08-16 9.68 9.68 9.68 0 9.68 4.69
Date Open High Low Vol Cls adjCls
99-08-13 9.67 9.67 9.67 0 9.67 4.69
99-08-12 9.62 9.62 9.62 0 9.62 4.67
99-08-11 9.62 9.62 9.62 0 9.62 4.67
99-08-10 9.59 9.59 9.59 0 9.59 4.65
99-08-09 9.61 9.61 9.61 0 9.61 4.66
99-08-06 9.66 9.66 9.66 0 9.66 4.68
99-08-05 9.72 9.72 9.72 0 9.72 4.71
99-08-04 9.70 9.70 9.70 0 9.70 4.70
99-08-03 9.70 9.70 9.70 0 9.70 4.70
Date Open High Low Vol Cls adjCls
99-08-02 9.72 9.72 9.72 0 9.72 4.71
99-07-30 9.72 9.72 9.72 0 9.72 4.71
99-07-29 9.74 9.74 9.74 0 9.74 4.70
99-07-28 9.78 9.78 9.78 0 9.78 4.72
99-07-27 9.78 9.78 9.78 0 9.78 4.72
99-07-26 9.76 9.76 9.76 0 9.76 4.71
99-07-23 9.77 9.77 9.77 0 9.77 4.71
99-07-22 9.81 9.81 9.81 0 9.81 4.73
99-07-21 9.86 9.86 9.86 0 9.86 4.76
Date Open High Low Vol Cls adjCls
99-07-20 9.87 9.87 9.87 0 9.87 4.76
99-07-19 9.87 9.87 9.87 0 9.87 4.76
99-07-16 9.86 9.86 9.86 0 9.86 4.76
99-07-15 9.85 9.85 9.85 0 9.85 4.75
99-07-14 9.85 9.85 9.85 0 9.85 4.75
99-07-13 9.86 9.86 9.86 0 9.86 4.76
99-07-12 9.85 9.85 9.85 0 9.85 4.75
99-07-09 9.81 9.81 9.81 0 9.81 4.73
99-07-08 9.81 9.81 9.81 0 9.81 4.73
Date Open High Low Vol Cls adjCls
99-07-07 9.78 9.78 9.78 0 9.78 4.72
99-07-06 9.79 9.79 9.79 0 9.79 4.72
99-07-02 9.81 9.81 9.81 0 9.81 4.73
99-07-01 9.80 9.80 9.80 0 9.80 4.73
99-06-30 9.81 9.81 9.81 0 9.81 4.73
99-06-29 9.76 9.76 9.76 0 9.76 4.68
99-06-28 9.75 9.75 9.75 0 9.75 4.68
99-06-25 9.72 9.72 9.72 0 9.72 4.66
99-06-24 9.71 9.71 9.71 0 9.71 4.66
Date Open High Low Vol Cls adjCls
99-06-23 9.74 9.74 9.74 0 9.74 4.67
99-06-22 9.77 9.77 9.77 0 9.77 4.69
99-06-21 9.79 9.79 9.79 0 9.79 4.70
99-06-18 9.82 9.82 9.82 0 9.82 4.71
99-06-17 9.84 9.84 9.84 0 9.84 4.72
99-06-16 9.77 9.77 9.77 0 9.77 4.69
99-06-15 9.75 9.75 9.75 0 9.75 4.68
99-06-14 9.75 9.75 9.75 0 9.75 4.68
99-06-11 9.74 9.74 9.74 0 9.74 4.67
Date Open High Low Vol Cls adjCls
99-06-10 9.78 9.78 9.78 0 9.78 4.69
99-06-09 9.81 9.81 9.81 0 9.81 4.71
99-06-08 9.82 9.82 9.82 0 9.82 4.71
99-06-07 9.83 9.83 9.83 0 9.83 4.72
99-06-04 9.83 9.83 9.83 0 9.83 4.72
99-06-03 9.84 9.84 9.84 0 9.84 4.72
99-06-02 9.84 9.84 9.84 0 9.84 4.72
99-06-01 9.85 9.85 9.85 0 9.85 4.73
99-05-28 9.91 9.91 9.91 0 9.91 4.76
Date Open High Low Vol Cls adjCls
99-05-27 9.91 9.91 9.91 0 9.91 4.73
99-05-26 9.94 9.94 9.94 0 9.94 4.74
99-05-25 9.96 9.96 9.96 0 9.96 4.75
99-05-24 9.96 9.96 9.96 0 9.96 4.75
99-05-21 9.95 9.95 9.95 0 9.95 4.75
99-05-20 9.94 9.94 9.94 0 9.94 4.74
99-05-19 9.94 9.94 9.94 0 9.94 4.74
99-05-18 9.92 9.92 9.92 0 9.92 4.74
99-05-17 9.93 9.93 9.93 0 9.93 4.74
Date Open High Low Vol Cls adjCls
99-05-14 9.94 9.94 9.94 0 9.94 4.74
99-05-13 10.02 10.02 10.02 0 10.02 4.78
99-05-12 9.98 9.98 9.98 0 9.98 4.76
99-05-11 9.97 9.97 9.97 0 9.97 4.76
99-05-10 10.00 10.00 10.00 0 10.00 4.77
99-05-07 9.99 9.99 9.99 0 9.99 4.77
99-05-06 9.99 9.99 9.99 0 9.99 4.77
99-05-05 10.04 10.04 10.04 0 10.04 4.79
99-05-04 10.03 10.03 10.03 0 10.03 4.79
Date Open High Low Vol Cls adjCls
99-05-03 10.06 10.06 10.06 0 10.06 4.80
99-04-30 10.05 10.05 10.05 0 10.05 4.80
99-04-29 10.11 10.11 10.11 0 10.11 4.80
99-04-28 10.09 10.09 10.09 0 10.09 4.79
99-04-27 10.10 10.10 10.10 0 10.10 4.80
99-04-26 10.09 10.09 10.09 0 10.09 4.79
99-04-23 10.08 10.08 10.08 0 10.08 4.79
99-04-22 10.08 10.08 10.08 0 10.08 4.79
99-04-21 10.12 10.12 10.12 0 10.12 4.81
Date Open High Low Vol Cls adjCls
99-04-20 10.12 10.12 10.12 0 10.12 4.81
99-04-19 10.11 10.11 10.11 0 10.11 4.80
99-04-16 10.09 10.09 10.09 0 10.09 4.79
99-04-15 10.11 10.11 10.11 0 10.11 4.80
99-04-14 10.12 10.12 10.12 0 10.12 4.81
99-04-13 10.13 10.13 10.13 0 10.13 4.81
99-04-12 10.15 10.15 10.15 0 10.15 4.82
99-04-09 10.15 10.15 10.15 0 10.15 4.82
99-04-08 10.16 10.16 10.16 0 10.16 4.83
Date Open High Low Vol Cls adjCls
99-04-07 10.12 10.12 10.12 0 10.12 4.81
99-04-06 10.11 10.11 10.11 0 10.11 4.80
99-04-05 10.09 10.09 10.09 0 10.09 4.79
99-04-01 10.05 10.05 10.05 0 10.05 4.77
99-03-31 10.06 10.06 10.06 0 10.06 4.78
99-03-30 10.09 10.09 10.09 0 10.09 4.76
99-03-29 10.07 10.07 10.07 0 10.07 4.75
99-03-26 10.09 10.09 10.09 0 10.09 4.76
99-03-25 10.09 10.09 10.09 0 10.09 4.76
Date Open High Low Vol Cls adjCls
99-03-24 10.11 10.11 10.11 0 10.11 4.77
99-03-23 10.10 10.10 10.10 0 10.10 4.77
99-03-22 10.09 10.09 10.09 0 10.09 4.76
99-03-19 10.11 10.11 10.11 0 10.11 4.77
99-03-18 10.13 10.13 10.13 0 10.13 4.78
99-03-17 10.13 10.13 10.13 0 10.13 4.78
99-03-16 10.14 10.14 10.14 0 10.14 4.78
99-03-15 10.12 10.12 10.12 0 10.12 4.77
99-03-12 10.11 10.11 10.11 0 10.11 4.77
Date Open High Low Vol Cls adjCls
99-03-11 10.09 10.09 10.09 0 10.09 4.76
99-03-10 10.09 10.09 10.09 0 10.09 4.76
99-03-09 10.10 10.10 10.10 0 10.10 4.77
99-03-08 10.06 10.06 10.06 0 10.06 4.75
99-03-05 10.05 10.05 10.05 0 10.05 4.74
99-03-04 10.02 10.02 10.02 0 10.02 4.73
99-03-03 10.03 10.03 10.03 0 10.03 4.73
99-03-02 10.05 10.05 10.05 0 10.05 4.74
99-03-01 10.03 10.03 10.03 0 10.03 4.73
Date Open High Low Vol Cls adjCls
99-02-26 10.07 10.07 10.07 0 10.07 4.75
99-02-25 10.06 10.06 10.06 0 10.06 4.72
99-02-24 10.10 10.10 10.10 0 10.10 4.74
99-02-23 10.14 10.14 10.14 0 10.14 4.76
99-02-22 10.17 10.17 10.17 0 10.17 4.78
99-02-19 10.15 10.15 10.15 0 10.15 4.77
99-02-18 10.16 10.16 10.16 0 10.16 4.77
99-02-17 10.18 10.18 10.18 0 10.18 4.78
99-02-16 10.15 10.15 10.15 0 10.15 4.77
Date Open High Low Vol Cls adjCls
99-02-12 10.14 10.14 10.14 0 10.14 4.76
99-02-11 10.20 10.20 10.20 0 10.20 4.79
99-02-10 10.20 10.20 10.20 0 10.20 4.79
99-02-09 10.21 10.21 10.21 0 10.21 4.79
99-02-08 10.19 10.19 10.19 0 10.19 4.78
99-02-05 10.19 10.19 10.19 0 10.19 4.78
99-02-04 10.20 10.20 10.20 0 10.20 4.79
99-02-03 10.23 10.23 10.23 0 10.23 4.80
99-02-02 10.24 10.24 10.24 0 10.24 4.81
Date Open High Low Vol Cls adjCls
99-02-01 10.26 10.26 10.26 0 10.26 4.82
99-01-29 10.30 10.30 10.30 0 10.30 4.84
99-01-28 10.29 10.29 10.29 0 10.29 4.81
99-01-27 10.28 10.28 10.28 0 10.28 4.80
99-01-26 10.27 10.27 10.27 0 10.27 4.80
99-01-25 10.28 10.28 10.28 0 10.28 4.80
99-01-22 10.29 10.29 10.29 0 10.29 4.81
99-01-21 10.26 10.26 10.26 0 10.26 4.79
99-01-20 10.24 10.24 10.24 0 10.24 4.78
Date Open High Low Vol Cls adjCls
99-01-19 10.25 10.25 10.25 0 10.25 4.79
99-01-15 10.26 10.26 10.26 0 10.26 4.79
99-01-14 10.29 10.29 10.29 0 10.29 4.81
99-01-13 10.24 10.24 10.24 0 10.24 4.78
99-01-12 10.22 10.22 10.22 0 10.22 4.78
99-01-11 10.19 10.19 10.19 0 10.19 4.76
99-01-08 10.20 10.20 10.20 0 10.20 4.77
99-01-07 10.24 10.24 10.24 0 10.24 4.78
99-01-06 10.25 10.25 10.25 0 10.25 4.79
Date Open High Low Vol Cls adjCls
99-01-05 10.24 10.24 10.24 0 10.24 4.78
99-01-04 10.26 10.26 10.26 0 10.26 4.79
98-12-31 10.27 10.27 10.27 0 10.27 4.80
98-12-30 10.31 10.31 10.31 0 10.31 4.78
98-12-29 10.28 10.28 10.28 0 10.28 4.76
98-12-28 10.26 10.26 10.26 0 10.26 4.75
98-12-24 10.23 10.23 10.23 0 10.23 4.74
98-12-23 10.25 10.25 10.25 0 10.25 4.75
98-12-22 10.28 10.28 10.28 0 10.28 4.76
Date Open High Low Vol Cls adjCls
98-12-21 10.31 10.31 10.31 0 10.31 4.78
98-12-18 10.34 10.34 10.34 0 10.34 4.79
98-12-17 10.34 10.34 10.34 0 10.34 4.79
98-12-16 10.34 10.34 10.34 0 10.34 4.79
98-12-15 10.32 10.32 10.32 0 10.32 4.78
98-12-14 10.35 10.35 10.35 0 10.35 4.79
98-12-11 10.34 10.34 10.34 0 10.34 4.79
98-12-10 10.37 10.37 10.37 0 10.37 4.80
98-12-09 10.37 10.37 10.37 0 10.37 4.80
Date Open High Low Vol Cls adjCls
98-12-08 10.35 10.35 10.35 0 10.35 4.79
98-12-07 10.32 10.32 10.32 0 10.32 4.78
98-12-04 10.34 10.34 10.34 0 10.34 4.79
98-12-03 10.36 10.36 10.36 0 10.36 4.80
98-12-02 10.36 10.36 10.36 0 10.36 4.80
98-12-01 10.34 10.34 10.34 0 10.34 4.79
98-11-30 10.32 10.32 10.32 0 10.32 4.78
98-11-27 10.28 10.28 10.28 0 10.28 4.74
98-11-25 10.27 10.27 10.27 0 10.27 4.73
Date Open High Low Vol Cls adjCls
98-11-24 10.26 10.26 10.26 0 10.26 4.73
98-11-23 10.26 10.26 10.26 0 10.26 4.73
98-11-20 10.27 10.27 10.27 0 10.27 4.73
98-11-19 10.26 10.26 10.26 0 10.26 4.73
98-11-18 10.26 10.26 10.26 0 10.26 4.73
98-11-17 10.24 10.24 10.24 0 10.24 4.72
98-11-16 10.25 10.25 10.25 0 10.25 4.72
98-11-13 10.26 10.26 10.26 0 10.26 4.73
98-11-12 10.27 10.27 10.27 0 10.27 4.73
Date Open High Low Vol Cls adjCls
98-11-11 10.25 10.25 10.25 0 10.25 4.72
98-11-10 10.25 10.25 10.25 0 10.25 4.72
98-11-09 10.23 10.23 10.23 0 10.23 4.72
98-11-06 10.20 10.20 10.20 0 10.20 4.70
98-11-05 10.23 10.23 10.23 0 10.23 4.72
98-11-04 10.22 10.22 10.22 0 10.22 4.71
98-11-03 10.27 10.27 10.27 0 10.27 4.73
98-11-02 10.26 10.26 10.26 0 10.26 4.73
98-10-30 10.32 10.32 10.32 0 10.32 4.76
Date Open High Low Vol Cls adjCls
98-10-29 10.36 10.36 10.36 0 10.36 4.75
98-10-28 10.34 10.34 10.34 0 10.34 4.74
98-10-27 10.34 10.34 10.34 0 10.34 4.74
98-10-26 10.30 10.30 10.30 0 10.30 4.72
98-10-23 10.29 10.29 10.29 0 10.29 4.72
98-10-22 10.31 10.31 10.31 0 10.31 4.73
98-10-21 10.32 10.32 10.32 0 10.32 4.73
98-10-20 10.33 10.33 10.33 0 10.33 4.74
98-10-19 10.37 10.37 10.37 0 10.37 4.76
Date Open High Low Vol Cls adjCls
98-10-16 10.39 10.39 10.39 0 10.39 4.76
98-10-15 10.41 10.41 10.41 0 10.41 4.77
98-10-14 10.34 10.34 10.34 0 10.34 4.74
98-10-13 10.27 10.27 10.27 0 10.27 4.71
98-10-12 10.26 10.