Neogenomics Inc. (NEO)

6.08
+0.04 (+0.67%)
Exchange
NCM
Day Range
5.90 - 6.02
52 Week Range
3.33 - 6.85
Open
5.95
Avg. Vol
448,097
Market Cap
363.15M
Short ratio
3.00
PE ratio
PEG Ratio
0.00
Earnings Share
-0.01

Neogenomics Inc. (NEO) Historicals

Date Open High Low Vol Cls adjCls
15-07-29 5.99 6.00 5.88 129,300 5.97 5.97
15-07-28 6.05 6.08 5.87 188,000 5.96 5.96
15-07-27 6.11 6.20 5.87 498,400 6.07 6.07
15-07-24 6.03 6.19 5.96 466,100 6.08 6.08
15-07-23 6.27 6.27 5.78 933,000 6.00 6.00
15-07-22 6.41 6.56 6.35 346,200 6.37 6.37
15-07-21 6.59 6.60 6.37 250,000 6.42 6.42
15-07-20 6.65 6.70 6.46 384,700 6.60 6.60
15-07-17 6.61 6.65 6.46 321,700 6.63 6.63
Date Open High Low Vol Cls adjCls
15-07-16 6.60 6.71 6.54 520,200 6.60 6.60
15-07-15 6.58 6.76 6.49 387,800 6.50 6.50
15-07-14 6.40 6.76 6.40 633,600 6.66 6.66
15-07-13 6.66 6.81 6.40 513,400 6.43 6.43
15-07-10 6.39 6.85 6.35 1,229,500 6.60 6.60
15-07-09 5.30 6.66 5.30 3,063,300 6.47 6.47
15-07-08 5.37 5.38 5.16 146,100 5.17 5.17
15-07-07 5.48 5.53 5.14 336,500 5.40 5.40
15-07-06 5.18 5.51 5.05 441,700 5.49 5.49
Date Open High Low Vol Cls adjCls
15-07-02 5.47 5.47 5.16 255,600 5.18 5.18
15-07-01 5.45 5.55 5.37 376,400 5.52 5.52
15-06-30 5.36 5.46 5.31 222,400 5.41 5.41
15-06-29 5.47 5.56 5.31 327,100 5.33 5.33
15-06-26 5.46 5.67 5.37 4,864,400 5.49 5.49
15-06-25 5.52 5.56 5.38 283,500 5.49 5.49
15-06-24 5.42 5.56 5.36 362,100 5.51 5.51
15-06-23 5.47 5.61 5.37 416,100 5.43 5.43
15-06-22 5.75 5.75 5.35 264,500 5.37 5.37
Date Open High Low Vol Cls adjCls
15-06-19 5.55 5.78 5.54 462,600 5.71 5.71
15-06-18 5.78 5.83 5.46 392,700 5.59 5.59
15-06-17 5.72 5.85 5.68 290,900 5.76 5.76
15-06-16 5.79 5.82 5.61 219,000 5.70 5.70
15-06-15 5.55 5.82 5.55 553,100 5.82 5.82
15-06-12 5.64 5.68 5.55 254,100 5.60 5.60
15-06-11 5.67 5.84 5.58 169,700 5.62 5.62
15-06-10 5.75 5.82 5.57 187,400 5.64 5.64
15-06-09 5.63 5.83 5.63 212,000 5.75 5.75
Date Open High Low Vol Cls adjCls
15-06-08 5.80 5.90 5.60 163,400 5.63 5.63
15-06-05 5.61 5.79 5.61 256,900 5.78 5.78
15-06-04 5.47 5.65 5.42 191,100 5.65 5.65
15-06-03 5.56 5.62 5.50 169,800 5.52 5.52
15-06-02 5.43 5.70 5.36 228,300 5.60 5.60
15-06-01 5.31 5.46 5.30 204,800 5.46 5.46
15-05-29 5.38 5.38 5.29 267,100 5.33 5.33
15-05-28 5.41 5.44 5.36 264,600 5.40 5.40
15-05-27 5.35 5.45 5.32 174,500 5.42 5.42
Date Open High Low Vol Cls adjCls
15-05-26 5.22 5.45 5.22 381,000 5.30 5.30
15-05-22 5.14 5.27 5.13 213,300 5.23 5.23
15-05-21 5.15 5.19 5.01 189,600 5.18 5.18
15-05-20 5.13 5.18 4.89 183,900 5.17 5.17
15-05-19 4.99 5.19 4.92 241,500 5.13 5.13
15-05-18 4.94 5.00 4.91 127,900 4.99 4.99
15-05-15 5.00 5.03 4.88 114,100 4.96 4.96
15-05-14 4.87 5.04 4.81 147,200 5.02 5.02
15-05-13 4.96 4.96 4.80 165,100 4.85 4.85
Date Open High Low Vol Cls adjCls
15-05-12 4.85 4.99 4.75 122,400 4.86 4.86
15-05-11 4.99 5.03 4.86 109,400 4.88 4.88
15-05-08 4.99 5.00 4.88 215,700 5.00 5.00
15-05-07 4.67 5.00 4.67 206,000 4.97 4.97
15-05-06 4.78 4.91 4.60 221,600 4.70 4.70
15-05-05 4.88 4.88 4.70 122,700 4.78 4.78
15-05-04 4.82 4.89 4.75 175,200 4.78 4.78
15-05-01 4.56 4.87 4.55 185,000 4.79 4.79
15-04-30 4.52 4.61 4.48 156,400 4.53 4.53
Date Open High Low Vol Cls adjCls
15-04-29 4.64 4.69 4.55 304,000 4.61 4.61
15-04-28 4.30 4.80 4.14 795,900 4.73 4.73
15-04-27 4.75 4.79 4.59 178,700 4.61 4.61
15-04-24 4.84 4.89 4.71 187,000 4.75 4.75
15-04-23 4.86 4.89 4.81 287,100 4.86 4.86
15-04-22 4.87 4.89 4.80 84,800 4.84 4.84
15-04-21 4.83 4.88 4.79 271,900 4.87 4.87
15-04-20 4.83 4.84 4.79 102,200 4.82 4.82
15-04-17 4.81 4.90 4.79 100,200 4.84 4.84
Date Open High Low Vol Cls adjCls
15-04-16 4.79 4.86 4.78 80,200 4.82 4.82
15-04-15 4.85 4.85 4.78 192,800 4.82 4.82
15-04-14 4.99 5.02 4.81 156,000 4.81 4.81
15-04-13 5.25 5.25 4.95 210,800 4.97 4.97
15-04-10 5.04 5.25 4.95 267,300 5.25 5.25
15-04-09 4.92 5.04 4.88 188,100 5.04 5.04
15-04-08 4.90 4.99 4.80 102,400 4.95 4.95
15-04-07 4.65 4.90 4.65 97,800 4.86 4.86
15-04-06 4.81 4.84 4.68 69,000 4.69 4.69
Date Open High Low Vol Cls adjCls
15-04-02 4.79 4.81 4.66 92,200 4.79 4.79
15-04-01 4.69 4.81 4.62 133,100 4.81 4.81
15-03-31 4.80 4.80 4.61 138,500 4.67 4.67
15-03-30 4.78 4.87 4.65 82,400 4.80 4.80
15-03-27 4.71 4.80 4.70 107,400 4.72 4.72
15-03-26 4.85 4.85 4.67 192,500 4.72 4.72
15-03-25 5.00 5.01 4.84 200,900 4.87 4.87
15-03-24 5.00 5.02 4.84 170,700 4.93 4.93
15-03-23 4.97 5.04 4.92 351,300 4.98 4.98
Date Open High Low Vol Cls adjCls
15-03-20 4.94 5.00 4.82 215,100 4.96 4.96
15-03-19 4.75 4.97 4.72 230,500 4.94 4.94
15-03-18 4.72 4.81 4.63 146,700 4.75 4.75
15-03-17 4.61 4.83 4.60 133,400 4.74 4.74
15-03-16 4.63 4.68 4.55 138,100 4.60 4.60
15-03-13 4.74 4.76 4.43 284,000 4.61 4.61
15-03-12 4.82 4.87 4.72 118,100 4.73 4.73
15-03-11 4.64 4.84 4.58 122,700 4.81 4.81
15-03-10 4.68 4.74 4.55 222,800 4.65 4.65
Date Open High Low Vol Cls adjCls
15-03-09 4.88 4.88 4.64 133,600 4.73 4.73
15-03-06 4.95 4.95 4.79 151,500 4.91 4.91
15-03-05 4.69 5.00 4.67 291,100 4.96 4.96
15-03-04 4.55 4.73 4.49 194,200 4.72 4.72
15-03-03 4.51 4.61 4.48 179,900 4.61 4.61
15-03-02 4.51 4.60 4.50 175,100 4.55 4.55
15-02-27 4.42 4.59 4.39 235,900 4.54 4.54
15-02-26 4.42 4.42 4.37 224,200 4.41 4.41
15-02-25 4.51 4.57 4.34 362,900 4.40 4.40
Date Open High Low Vol Cls adjCls
15-02-24 4.49 4.83 4.41 489,800 4.53 4.53
15-02-23 4.42 4.49 4.29 227,500 4.38 4.38
15-02-20 4.43 4.48 4.29 178,200 4.44 4.44
15-02-19 4.26 4.40 4.18 182,000 4.40 4.40
15-02-18 4.15 4.30 4.13 152,400 4.29 4.29
15-02-17 4.11 4.13 4.08 285,700 4.11 4.11
15-02-13 4.07 4.10 4.00 135,300 4.10 4.10
15-02-12 4.09 4.10 4.01 84,100 4.10 4.10
15-02-11 4.12 4.12 4.00 83,600 4.10 4.10
Date Open High Low Vol Cls adjCls
15-02-10 4.08 4.11 3.93 122,700 4.10 4.10
15-02-09 4.10 4.10 4.00 61,200 4.04 4.04
15-02-06 4.05 4.10 3.99 95,100 4.10 4.10
15-02-05 4.08 4.10 3.98 156,000 4.08 4.08
15-02-04 4.04 4.11 3.97 154,000 4.07 4.07
15-02-03 3.95 4.10 3.90 160,300 4.01 4.01
15-02-02 4.03 4.03 3.88 128,600 3.96 3.96
15-01-30 3.98 4.09 3.89 192,700 4.03 4.03
15-01-29 3.96 4.05 3.76 322,000 3.97 3.97
Date Open High Low Vol Cls adjCls
15-01-28 3.98 3.98 3.83 268,100 3.92 3.92
15-01-27 3.80 3.95 3.77 213,200 3.93 3.93
15-01-26 3.95 3.95 3.81 491,200 3.89 3.89
15-01-23 4.35 4.35 3.83 1,385,000 3.88 3.88
15-01-22 3.59 3.66 3.33 313,800 3.58 3.58
15-01-21 3.80 3.82 3.54 361,000 3.56 3.56
15-01-20 4.00 4.02 3.68 531,700 3.75 3.75
15-01-16 4.02 4.09 4.02 170,300 4.02 4.02
15-01-15 4.15 4.16 4.02 136,100 4.05 4.05
Date Open High Low Vol Cls adjCls
15-01-14 4.15 4.20 4.12 92,700 4.12 4.12
15-01-13 4.18 4.22 4.14 310,400 4.20 4.20
15-01-12 4.25 4.25 4.15 156,700 4.20 4.20
15-01-09 4.23 4.33 4.17 207,900 4.22 4.22
15-01-08 4.16 4.23 4.16 319,300 4.23 4.23
15-01-07 4.09 4.19 4.04 176,400 4.15 4.15
15-01-06 4.17 4.20 4.05 114,600 4.11 4.11
15-01-05 4.09 4.25 4.05 251,100 4.19 4.19
15-01-02 4.10 4.15 4.05 144,100 4.09 4.09
Date Open High Low Vol Cls adjCls
14-12-31 4.17 4.25 4.09 128,800 4.17 4.17
14-12-30 4.07 4.23 4.00 154,500 4.14 4.14
14-12-29 4.16 4.16 4.09 89,100 4.09 4.09
14-12-26 4.12 4.15 4.09 164,400 4.15 4.15
14-12-24 4.15 4.15 3.96 570,600 4.03 4.03
14-12-23 4.19 4.20 4.04 135,400 4.13 4.13
14-12-22 4.17 4.25 4.17 150,500 4.20 4.20
14-12-19 4.20 4.25 4.16 191,000 4.16 4.16
14-12-18 4.15 4.27 4.15 569,000 4.18 4.18
Date Open High Low Vol Cls adjCls
14-12-17 4.12 4.24 4.09 208,800 4.11 4.11
14-12-16 4.10 4.15 4.04 247,700 4.13 4.13
14-12-15 4.33 4.42 4.06 147,100 4.09 4.09
14-12-12 4.25 4.47 4.20 134,700 4.33 4.33
14-12-11 4.13 4.42 4.13 160,900 4.25 4.25
14-12-10 4.41 4.41 4.05 127,200 4.10 4.10
14-12-09 3.96 4.45 3.96 149,600 4.45 4.45
14-12-08 4.17 4.31 4.01 207,200 4.02 4.02
14-12-05 4.47 4.49 4.17 184,900 4.21 4.21
Date Open High Low Vol Cls adjCls
14-12-04 4.26 4.58 4.25 198,900 4.49 4.49
14-12-03 4.25 4.37 4.17 234,900 4.25 4.25
14-12-02 4.12 4.38 4.10 243,900 4.27 4.27
14-12-01 4.20 4.30 4.17 218,600 4.19 4.19
14-11-28 4.35 4.35 4.17 286,200 4.24 4.24
14-11-26 4.33 4.45 4.01 243,800 4.36 4.36
14-11-25 4.40 4.45 4.31 271,800 4.31 4.31
14-11-24 4.36 4.50 4.36 98,000 4.42 4.42
14-11-21 4.50 4.54 4.34 384,100 4.36 4.36
Date Open High Low Vol Cls adjCls
14-11-20 4.55 4.59 4.46 281,100 4.49 4.49
14-11-19 4.60 4.61 4.52 153,500 4.56 4.56
14-11-18 4.58 4.72 4.53 135,900 4.61 4.61
14-11-17 4.72 4.74 4.54 236,600 4.60 4.60
14-11-14 4.79 4.83 4.65 179,700 4.68 4.68
14-11-13 4.92 5.10 4.79 268,500 4.81 4.81
14-11-12 4.85 4.97 4.78 305,800 4.94 4.94
14-11-11 4.86 4.91 4.85 132,000 4.85 4.85
14-11-10 4.86 4.96 4.82 126,400 4.87 4.87
Date Open High Low Vol Cls adjCls
14-11-07 4.90 4.95 4.83 257,900 4.83 4.83
14-11-06 4.76 4.93 4.76 294,200 4.85 4.85
14-11-05 4.78 4.94 4.66 517,800 4.79 4.79
14-11-04 4.86 4.87 4.52 1,119,800 4.64 4.64
14-11-03 5.59 5.59 4.79 881,600 4.80 4.80
14-10-31 5.49 5.81 5.41 496,300 5.65 5.65
14-10-30 5.49 5.64 5.29 847,100 5.48 5.48
14-10-29 5.10 5.39 5.01 282,100 5.33 5.33
14-10-28 4.90 5.12 4.81 242,300 5.11 5.11
Date Open High Low Vol Cls adjCls
14-10-27 4.91 4.92 4.76 102,400 4.85 4.85
14-10-24 4.98 4.98 4.80 128,000 4.91 4.91
14-10-23 4.81 4.96 4.77 193,200 4.95 4.95
14-10-22 4.68 4.90 4.68 227,800 4.83 4.83
14-10-21 4.72 4.84 4.60 259,800 4.70 4.70
14-10-20 5.00 5.05 4.71 101,000 4.74 4.74
14-10-17 4.94 5.14 4.87 180,500 4.97 4.97
14-10-16 4.68 5.14 4.68 236,400 4.89 4.89
14-10-15 4.70 4.77 4.55 151,600 4.74 4.74
Date Open High Low Vol Cls adjCls
14-10-14 4.66 4.73 4.31 352,000 4.70 4.70
14-10-13 4.79 4.88 4.55 176,200 4.61 4.61
14-10-10 4.63 4.93 4.53 161,400 4.79 4.79
14-10-09 4.80 4.84 4.51 238,200 4.69 4.69
14-10-08 4.88 4.99 4.65 145,500 4.80 4.80
14-10-07 5.01 5.04 4.91 144,900 4.91 4.91
14-10-06 5.06 5.11 4.96 211,800 5.00 5.00
14-10-03 5.11 5.15 4.99 173,300 5.08 5.08
14-10-02 5.11 5.22 5.00 200,500 5.06 5.06
Date Open High Low Vol Cls adjCls
14-10-01 5.17 5.21 4.91 507,700 5.14 5.14
14-09-30 5.12 5.30 5.01 378,500 5.21 5.21
14-09-29 5.25 5.35 5.04 139,900 5.17 5.17
14-09-26 5.29 5.31 5.12 142,000 5.25 5.25
14-09-25 5.50 5.50 5.16 176,000 5.25 5.25
14-09-24 5.45 5.48 5.34 95,300 5.48 5.48
14-09-23 5.49 5.56 5.35 224,100 5.42 5.42
14-09-22 5.49 5.57 5.26 230,400 5.44 5.44
14-09-19 5.45 5.65 5.38 292,400 5.57 5.57
Date Open High Low Vol Cls adjCls
14-09-18 5.43 5.52 5.35 202,800 5.45 5.45
14-09-17 5.54 5.65 5.35 356,700 5.41 5.41
14-09-16 5.57 5.61 5.36 241,100 5.48 5.48
14-09-15 5.95 5.95 5.49 409,100 5.62 5.62
14-09-12 5.86 6.06 5.72 478,100 5.99 5.99
14-09-11 5.87 5.94 5.77 277,200 5.82 5.82
14-09-10 5.48 6.10 5.43 1,039,300 5.86 5.86
14-09-09 5.44 5.56 5.44 321,200 5.51 5.51
14-09-08 5.45 5.54 5.38 145,300 5.46 5.46
Date Open High Low Vol Cls adjCls
14-09-05 5.55 5.65 5.11 792,500 5.47 5.47
14-09-04 5.50 5.64 5.45 552,800 5.60 5.60
14-09-03 5.44 5.50 5.35 240,400 5.50 5.50
14-09-02 5.31 5.43 5.10 298,300 5.39 5.39
14-08-29 5.45 5.49 5.29 308,200 5.33 5.33
14-08-28 5.45 5.50 5.42 149,600 5.45 5.45
14-08-27 5.54 5.54 5.34 328,500 5.45 5.45
14-08-26 5.51 5.51 5.34 214,900 5.42 5.42
14-08-25 5.28 5.54 5.28 321,200 5.42 5.42
Date Open High Low Vol Cls adjCls
14-08-22 5.43 5.43 5.25 172,400 5.30 5.30
14-08-21 5.28 5.44 5.15 363,000 5.38 5.38
14-08-20 5.19 5.28 5.09 200,000 5.20 5.20
14-08-19 5.17 5.34 5.11 662,400 5.25 5.25
14-08-18 5.22 5.35 5.05 538,700 5.21 5.21
14-08-15 4.77 5.28 4.75 2,790,900 5.23 5.23
14-08-14 4.84 4.94 4.69 266,500 4.88 4.88
14-08-13 4.98 4.98 4.84 225,300 4.88 4.88
14-08-12 5.16 5.20 4.89 215,500 4.97 4.97
Date Open High Low Vol Cls adjCls
14-08-11 5.00 5.19 4.98 455,300 5.17 5.17
14-08-08 5.20 5.22 4.96 211,100 5.01 5.01
14-08-07 5.20 5.28 5.08 118,400 5.16 5.16
14-08-06 5.09 5.23 5.01 145,200 5.15 5.15
14-08-05 5.11 5.24 4.98 254,600 5.10 5.10
14-08-04 5.28 5.28 4.83 434,300 5.19 5.19
14-08-01 5.17 5.34 5.08 249,200 5.19 5.19
14-07-31 5.26 5.42 5.12 280,100 5.18 5.18
14-07-30 5.50 5.60 5.30 421,000 5.34 5.34
Date Open High Low Vol Cls adjCls
14-07-29 5.50 5.58 5.43 389,500 5.53 5.53
14-07-28 5.42 5.52 5.22 334,400 5.50 5.50
14-07-25 5.18 5.42 5.13 400,400 5.39 5.39
14-07-24 5.21 5.28 5.08 316,600 5.18 5.18
14-07-23 5.20 5.28 5.06 453,900 5.20 5.20
14-07-22 5.15 5.36 5.07 586,700 5.20 5.20
14-07-21 5.41 5.58 5.20 1,057,600 5.24 5.24
14-07-18 5.02 5.77 4.89 2,874,200 5.44 5.44
14-07-17 4.38 5.55 4.38 7,055,200 5.26 5.26
Date Open High Low Vol Cls adjCls
14-07-16 4.70 4.82 4.37 670,900 4.38 4.38
14-07-15 4.66 4.79 4.63 641,900 4.69 4.69
14-07-14 4.23 4.80 4.23 987,900 4.71 4.71
14-07-11 4.28 4.34 4.18 325,900 4.21 4.21
14-07-10 4.12 4.32 3.97 522,700 4.30 4.30
14-07-09 4.19 4.39 4.09 481,900 4.17 4.17
14-07-08 4.00 4.25 3.96 982,200 4.20 4.20
14-07-07 3.75 4.17 3.68 1,324,900 4.06 4.06
14-07-03 3.72 3.76 3.59 109,600 3.63 3.63
Date Open High Low Vol Cls adjCls
14-07-02 3.60 3.80 3.54 374,500 3.69 3.69
14-07-01 3.36 3.58 3.34 372,800 3.56 3.56
14-06-30 3.26 3.35 3.19 219,900 3.32 3.32
14-06-27 3.29 3.34 3.16 4,021,400 3.30 3.30
14-06-26 3.33 3.33 3.16 291,500 3.19 3.19
14-06-25 3.17 3.30 3.16 379,700 3.18 3.18
14-06-24 3.31 3.52 3.19 458,200 3.20 3.20
14-06-23 3.28 3.65 3.24 928,300 3.33 3.33
14-06-20 3.14 3.16 3.01 355,200 3.03 3.03
Date Open High Low Vol Cls adjCls
14-06-19 3.20 3.20 3.11 122,900 3.12 3.12
14-06-18 3.14 3.21 3.11 165,700 3.17 3.17
14-06-17 3.28 3.28 3.11 253,800 3.12 3.12
14-06-16 3.32 3.37 3.20 420,000 3.26 3.26
14-06-13 3.45 3.45 3.29 223,100 3.31 3.31
14-06-12 3.50 3.52 3.41 235,600 3.45 3.45
14-06-11 3.52 3.52 3.44 97,500 3.51 3.51
14-06-10 3.50 3.52 3.41 120,900 3.52 3.52
14-06-09 3.41 3.55 3.39 209,600 3.51 3.51
Date Open High Low Vol Cls adjCls
14-06-06 3.30 3.41 3.21 119,400 3.40 3.40
14-06-05 3.19 3.30 3.13 91,500 3.27 3.27
14-06-04 3.18 3.22 3.13 82,000 3.20 3.20
14-06-03 3.25 3.27 3.12 145,400 3.21 3.21
14-06-02 3.38 3.42 3.22 170,500 3.28 3.28
14-05-30 3.43 3.45 3.38 93,300 3.39 3.39
14-05-29 3.35 3.46 3.32 164,600 3.45 3.45
14-05-28 3.55 3.55 3.33 160,200 3.34 3.34
14-05-27 3.50 3.59 3.43 84,400 3.54 3.54
Date Open High Low Vol Cls adjCls
14-05-23 3.55 3.56 3.43 101,800 3.47 3.47
14-05-22 3.56 3.57 3.44 223,700 3.54 3.54
14-05-21 3.54 3.55 3.40 90,400 3.53 3.53
14-05-20 3.60 3.60 3.40 141,400 3.50 3.50
14-05-19 3.52 3.70 3.49 226,600 3.63 3.63
14-05-16 3.39 3.53 3.31 156,900 3.53 3.53
14-05-15 3.19 3.37 3.17 155,200 3.37 3.37
14-05-14 3.36 3.36 3.20 243,600 3.25 3.25
14-05-13 3.30 3.41 3.25 227,200 3.31 3.31
Date Open High Low Vol Cls adjCls
14-05-12 3.19 3.29 3.15 236,300 3.26 3.26
14-05-09 3.10 3.11 2.98 141,500 3.04 3.04
14-05-08 3.13 3.23 3.03 133,600 3.03 3.03
14-05-07 3.12 3.14 3.03 137,100 3.11 3.11
14-05-06 3.20 3.25 3.13 127,300 3.13 3.13
14-05-05 3.25 3.26 3.19 100,800 3.21 3.21
14-05-02 3.23 3.27 3.20 93,500 3.26 3.26
14-05-01 3.29 3.33 3.17 270,500 3.23 3.23
14-04-30 3.38 3.45 3.25 155,500 3.31 3.31
Date Open High Low Vol Cls adjCls
14-04-29 3.41 3.44 3.25 109,200 3.39 3.39
14-04-28 3.31 3.45 3.21 206,600 3.38 3.38
14-04-25 3.38 3.42 3.20 270,800 3.35 3.35
14-04-24 3.38 3.55 3.29 134,600 3.41 3.41
14-04-23 3.60 3.60 3.36 304,600 3.38 3.38
14-04-22 3.25 3.45 3.23 274,300 3.45 3.45
14-04-21 3.15 3.27 3.07 169,800 3.25 3.25
14-04-17 3.09 3.21 3.03 82,900 3.15 3.15
14-04-16 3.26 3.26 3.07 115,200 3.11 3.11
Date Open High Low Vol Cls adjCls
14-04-15 3.06 3.18 2.95 199,700 3.15 3.15
14-04-14 3.26 3.26 3.00 344,900 3.05 3.05
14-04-11 3.26 3.31 3.20 155,000 3.20 3.20
14-04-10 3.40 3.41 3.25 346,900 3.30 3.30
14-04-09 3.38 3.46 3.30 231,500 3.42 3.42
14-04-08 3.33 3.46 3.33 264,500 3.35 3.35
14-04-07 3.48 3.48 3.33 241,100 3.34 3.34
14-04-04 3.67 3.67 3.46 180,000 3.48 3.48
14-04-03 3.71 3.71 3.58 175,400 3.62 3.62
Date Open High Low Vol Cls adjCls
14-04-02 3.65 3.80 3.59 511,200 3.68 3.68
14-04-01 3.53 3.65 3.47 175,000 3.63 3.63
14-03-31 3.46 3.54 3.42 142,900 3.47 3.47
14-03-28 3.44 3.55 3.34 120,900 3.46 3.46
14-03-27 3.49 3.56 3.40 96,000 3.45 3.45
14-03-26 3.54 3.60 3.43 143,600 3.50 3.50
14-03-25 3.63 3.70 3.47 172,700 3.49 3.49
14-03-24 3.63 3.65 3.50 190,400 3.59 3.59
14-03-21 3.65 3.65 3.51 197,500 3.63 3.63
Date Open High Low Vol Cls adjCls
14-03-20 3.58 3.67 3.56 130,200 3.62 3.62
14-03-19 3.52 3.70 3.50 272,500 3.57 3.57
14-03-18 3.45 3.54 3.35 134,700 3.51 3.51
14-03-17 3.36 3.44 3.31 158,500 3.43 3.43
14-03-14 3.37 3.51 3.26 136,800 3.31 3.31
14-03-13 3.37 3.42 3.30 98,600 3.39 3.39
14-03-12 3.40 3.46 3.28 100,000 3.34 3.34
14-03-11 3.49 3.53 3.40 86,200 3.42 3.42
14-03-10 3.44 3.52 3.40 78,200 3.50 3.50
Date Open High Low Vol Cls adjCls
14-03-07 3.53 3.64 3.40 90,200 3.44 3.44
14-03-06 3.70 3.71 3.49 140,200 3.53 3.53
14-03-05 3.75 3.75 3.62 91,100 3.70 3.70
14-03-04 3.76 3.81 3.71 250,000 3.74 3.74
14-03-03 3.50 3.74 3.45 300,400 3.71 3.71
14-02-28 3.52 3.68 3.45 299,600 3.58 3.58
14-02-27 3.36 3.53 3.33 169,500 3.50 3.50
14-02-26 3.36 3.47 3.25 309,900 3.39 3.39
14-02-25 3.36 3.45 3.30 548,900 3.37 3.37
Date Open High Low Vol Cls adjCls
14-02-24 3.35 3.48 3.28 533,100 3.40 3.40
14-02-21 3.52 3.52 3.23 563,900 3.32 3.32
14-02-20 3.36 3.48 3.30 544,500 3.45 3.45
14-02-19 3.80 3.88 3.17 1,386,800 3.27 3.27
14-02-18 3.72 3.88 3.65 481,600 3.86 3.86
14-02-14 3.99 4.03 3.71 380,000 3.74 3.74
14-02-13 3.64 3.72 3.60 198,100 3.70 3.70
14-02-12 3.79 3.79 3.63 194,700 3.66 3.66
14-02-11 3.77 3.91 3.70 184,500 3.76 3.76
Date Open High Low Vol Cls adjCls
14-02-10 3.75 3.79 3.71 119,900 3.76 3.76
14-02-07 3.74 3.87 3.65 195,700 3.74 3.74
14-02-06 3.76 3.84 3.67 242,300 3.70 3.70
14-02-05 3.69 3.85 3.65 258,400 3.75 3.75
14-02-04 3.86 3.89 3.60 258,700 3.65 3.65
14-02-03 3.97 3.99 3.76 380,400 3.84 3.84
14-01-31 4.20 4.25 3.97 388,800 4.00 4.00
14-01-30 4.14 4.47 4.11 615,700 4.30 4.30
14-01-29 4.03 4.10 3.82 263,800 4.01 4.01
Date Open High Low Vol Cls adjCls
14-01-28 3.89 4.10 3.74 353,000 4.08 4.08
14-01-27 3.85 3.91 3.56 417,000 3.90 3.90
14-01-24 4.22 4.24 3.82 475,200 3.87 3.87
14-01-23 4.30 4.32 4.15 234,600 4.28 4.28
14-01-22 4.35 4.37 4.26 184,900 4.30 4.30
14-01-21 4.30 4.37 4.26 202,300 4.33 4.33
14-01-17 4.47 4.48 4.29 202,600 4.31 4.31
14-01-16 4.34 4.54 4.22 327,600 4.48 4.48
14-01-15 4.54 4.55 4.30 240,600 4.36 4.36
Date Open High Low Vol Cls adjCls
14-01-14 4.41 4.58 4.37 336,900 4.51 4.51
14-01-13 4.49 4.69 4.30 698,100 4.39 4.39
14-01-10 4.13 4.49 4.12 956,100 4.37 4.37
14-01-09 3.95 4.19 3.94 752,100 4.12 4.12
14-01-08 3.79 4.15 3.75 1,290,200 3.98 3.98
14-01-07 3.61 3.76 3.61 139,100 3.66 3.66
14-01-06 3.70 3.75 3.60 192,100 3.63 3.63
14-01-03 3.69 3.76 3.60 97,200 3.73 3.73
14-01-02 3.62 3.72 3.56 68,900 3.69 3.69
Date Open High Low Vol Cls adjCls
13-12-31 3.74 3.75 3.61 185,000 3.62 3.62
13-12-30 3.75 3.81 3.67 228,400 3.71 3.71
13-12-27 3.56 3.77 3.50 171,600 3.66 3.66
13-12-26 3.61 3.70 3.53 114,500 3.54 3.54
13-12-24 3.75 3.82 3.56 72,900 3.60 3.60
13-12-23 3.84 3.84 3.69 63,500 3.76 3.76
13-12-20 3.57 3.85 3.51 531,700 3.83 3.83
13-12-19 3.57 3.58 3.51 107,900 3.55 3.55
13-12-18 3.62 3.65 3.50 117,800 3.58 3.58
Date Open High Low Vol Cls adjCls
13-12-17 3.65 3.78 3.58 636,200 3.62 3.62
13-12-16 3.56 3.65 3.56 144,200 3.64 3.64
13-12-13 3.67 3.68 3.55 100,900 3.59 3.59
13-12-12 3.67 3.70 3.63 128,000 3.67 3.67
13-12-11 3.68 3.72 3.64 228,500 3.70 3.70
13-12-10 3.64 3.74 3.63 94,300 3.65 3.65
13-12-09 3.66 3.75 3.60 139,100 3.65 3.65
13-12-06 3.67 3.70 3.61 117,000 3.66 3.66
13-12-05 3.57 3.67 3.52 146,700 3.65 3.65
Date Open High Low Vol Cls adjCls
13-12-04 3.66 3.69 3.57 88,100 3.62 3.62
13-12-03 3.66 3.71 3.55 376,800 3.69 3.69
13-12-02 3.51 3.74 3.45 239,400 3.65 3.65
13-11-29 3.54 3.57 3.43 68,300 3.50 3.50
13-11-27 3.46 3.53 3.35 254,300 3.52 3.52
13-11-26 3.49 3.53 3.42 122,100 3.48 3.48
13-11-25 3.55 3.63 3.45 341,200 3.50 3.50
13-11-22 3.64 3.64 3.54 257,600 3.55 3.55
13-11-21 3.61 3.66 3.55 242,100 3.63 3.63
Date Open High Low Vol Cls adjCls
13-11-20 3.78 3.78 3.58 284,800 3.63 3.63
13-11-19 3.67 3.86 3.65 126,600 3.72 3.72
13-11-18 3.94 3.94 3.74 584,600 3.76 3.76
13-11-15 3.70 3.80 3.63 185,300 3.80 3.80
13-11-14 3.69 3.73 3.62 568,400 3.67 3.67
13-11-13 3.57 3.75 3.43 254,300 3.68 3.68
13-11-12 3.74 3.75 3.54 204,100 3.58 3.58
13-11-11 3.81 3.84 3.70 126,600 3.74 3.74
13-11-08 3.77 3.84 3.70 140,400 3.82 3.82
Date Open High Low Vol Cls adjCls
13-11-07 3.82 3.84 3.71 138,200 3.77 3.77
13-11-06 3.82 3.85 3.73 85,600 3.77 3.77
13-11-05 3.79 3.84 3.70 184,300 3.77 3.77
13-11-04 3.70 3.94 3.66 502,000 3.79 3.79
13-11-01 3.69 3.80 3.52 239,200 3.59 3.59
13-10-31 3.59 3.68 3.50 269,200 3.64 3.64
13-10-30 3.69 3.74 3.55 149,700 3.58 3.58
13-10-29 3.80 3.80 3.63 181,100 3.68 3.68
13-10-28 3.80 3.80 3.60 297,600 3.77 3.77
Date Open High Low Vol Cls adjCls
13-10-25 3.96 4.00 3.68 464,200 3.77 3.77
13-10-24 3.78 4.15 3.71 1,841,800 3.83 3.83
13-10-23 3.10 3.72 3.10 1,673,400 3.61 3.61
13-10-22 3.02 3.03 2.93 107,200 2.99 2.99
13-10-21 2.89 3.08 2.85 196,700 2.95 2.95
13-10-18 2.99 3.00 2.88 156,000 2.89 2.89
13-10-17 2.90 3.00 2.87 124,300 2.96 2.96
13-10-16 2.87 2.91 2.84 104,000 2.91 2.91
13-10-15 2.81 2.94 2.81 124,900 2.84 2.84
Date Open High Low Vol Cls adjCls
13-10-14 2.75 2.80 2.75 84,700 2.79 2.79
13-10-11 2.74 2.82 2.71 74,600 2.81 2.81
13-10-10 2.83 2.89 2.70 136,700 2.76 2.76
13-10-09 2.87 2.88 2.74 129,200 2.80 2.80
13-10-08 2.88 2.95 2.80 107,500 2.85 2.85
13-10-07 2.97 2.99 2.90 72,700 2.90 2.90
13-10-04 2.89 3.06 2.82 108,300 3.00 3.00
13-10-03 2.98 3.00 2.79 88,300 2.90 2.90
13-10-02 3.01 3.02 2.95 110,400 2.99 2.99
Date Open High Low Vol Cls adjCls
13-10-01 3.01 3.05 2.98 121,900 3.04 3.04
13-09-30 3.00 3.01 2.79 160,200 3.00 3.00
13-09-27 3.00 3.03 2.92 199,400 3.02 3.02
13-09-26 2.85 3.16 2.80 542,700 3.00 3.00
13-09-25 2.59 2.77 2.57 90,800 2.73 2.73
13-09-24 2.55 2.64 2.54 85,400 2.58 2.58
13-09-23 2.58 2.69 2.50 72,300 2.54 2.54
13-09-20 2.66 2.75 2.52 113,700 2.60 2.60
13-09-19 2.77 2.82 2.61 84,000 2.64 2.64
Date Open High Low Vol Cls adjCls
13-09-18 2.76 2.87 2.66 96,000 2.75 2.75
13-09-17 2.71 2.77 2.65 89,200 2.76 2.76
13-09-16 2.52 2.71 2.50 287,300 2.70 2.70
13-09-13 2.46 2.51 2.45 124,000 2.50 2.50
13-09-12 2.31 2.49 2.25 154,300 2.45 2.45
13-09-11 2.32 2.36 2.30 108,400 2.30 2.30
13-09-10 2.42 2.42 2.31 73,600 2.32 2.32
13-09-09 2.32 2.43 2.27 105,300 2.39 2.39
13-09-06 2.45 2.45 2.26 116,200 2.29 2.29
Date Open High Low Vol Cls adjCls
13-09-05 2.43 2.48 2.40 103,900 2.41 2.41
13-09-04 2.30 2.50 2.30 204,100 2.42 2.42
13-09-03 2.20 2.33 2.16 180,800 2.32 2.32
13-08-30 2.18 2.23 2.15 90,100 2.16 2.16
13-08-29 2.16 2.26 2.13 57,200 2.19 2.19
13-08-28 2.12 2.30 2.10 84,700 2.14 2.14
13-08-27 2.24 2.24 2.08 404,800 2.10 2.10
13-08-26 2.34 2.35 2.19 134,300 2.22 2.22
13-08-23 2.30 2.35 2.20 84,700 2.32 2.32
Date Open High Low Vol Cls adjCls
13-08-22 2.25 2.31 2.20 57,700 2.31 2.31
13-08-21 2.45 2.45 2.25 139,600 2.25 2.25
13-08-20 2.10 2.52 2.10 266,400 2.49 2.49
13-08-19 2.20 2.20 2.05 125,600 2.10 2.10
13-08-16 2.39 2.39 2.07 171,000 2.18 2.18
13-08-15 2.33 2.33 2.12 204,000 2.27 2.27
13-08-14 2.60 2.64 2.33 246,700 2.37 2.37
13-08-13 2.80 2.81 2.55 333,700 2.61 2.61
13-08-12 2.80 2.86 2.80 136,200 2.81 2.81
Date Open High Low Vol Cls adjCls
13-08-09 2.79 2.83 2.75 102,600 2.80 2.80
13-08-08 2.73 2.82 2.71 154,800 2.80 2.80
13-08-07 2.75 2.79 2.65 249,800 2.70 2.70
13-08-06 2.70 2.86 2.66 175,600 2.82 2.82
13-08-05 2.59 2.75 2.54 203,900 2.74 2.74
13-08-02 2.79 2.88 2.42 484,100 2.64 2.64
13-08-01 2.85 2.94 2.83 238,000 2.84 2.84
13-07-31 3.00 3.02 2.72 482,700 2.84 2.84
13-07-30 3.11 3.17 3.02 253,100 3.06 3.06
Date Open High Low Vol Cls adjCls
13-07-29 3.24 3.24 3.03 224,000 3.08 3.08
13-07-26 3.32 3.35 3.15 312,600 3.24 3.24
13-07-25 3.35 3.35 3.17 110,000 3.35 3.35
13-07-24 3.42 3.42 3.20 243,100 3.37 3.37
13-07-23 3.26 3.41 3.23 243,500 3.39 3.39
13-07-22 3.18 3.24 2.95 4,987,200 3.24 3.24
13-07-19 3.20 3.24 3.20 73,900 3.22 3.22
13-07-18 3.19 3.22 3.11 76,000 3.20 3.20
13-07-17 3.32 3.34 3.18 83,000 3.22 3.22
Date Open High Low Vol Cls adjCls
13-07-16 3.32 3.35 3.20 325,100 3.34 3.34
13-07-15 3.24 3.39 3.16 266,000 3.36 3.36
13-07-12 3.11 3.25 3.10 353,500 3.23 3.23
13-07-11 3.10 3.15 3.00 485,300 3.14 3.14
13-07-10 3.69 3.69 2.98 1,360,400 3.03 3.03
13-07-09 3.99 3.99 3.60 316,900 3.70 3.70
13-07-08 3.97 3.98 3.86 63,200 3.98 3.98
13-07-05 3.99 4.01 3.89 89,900 3.95 3.95
13-07-03 3.94 3.98 3.89 47,500 3.91 3.91
Date Open High Low Vol Cls adjCls
13-07-02 3.97 4.05 3.91 146,600 3.92 3.92
13-07-01 4.05 4.05 3.90 188,900 3.98 3.98
13-06-28 4.00 4.13 3.91 4,319,300 3.98 3.98
13-06-27 3.97 4.03 3.90 128,500 4.03 4.03
13-06-26 4.03 4.05 3.91 75,300 3.98 3.98
13-06-25 4.00 4.04 3.92 194,200 3.96 3.96
13-06-24 3.90 4.00 3.68 143,300 3.98 3.98
13-06-21 3.78 3.99 3.78 97,500 3.98 3.98
13-06-20 3.99 3.99 3.73 136,200 3.78 3.78
Date Open High Low Vol Cls adjCls
13-06-19 4.02 4.02 3.91 75,300 3.99 3.99
13-06-18 4.13 4.15 3.82 72,500 4.08 4.08
13-06-17 4.01 4.19 3.98 175,000 4.11 4.11
13-06-14 4.01 4.01 3.98 37,200 3.99 3.99
13-06-13 4.00 4.06 3.97 58,700 4.06 4.06
13-06-12 4.09 4.09 3.77 119,300 4.01 4.01
13-06-11 3.80 4.10 3.80 219,400 4.05 4.05
13-06-10 3.59 3.83 3.54 150,400 3.83 3.83
13-06-07 3.52 3.62 3.52 82,500 3.59 3.59
Date Open High Low Vol Cls adjCls
13-06-06 3.47 3.59 3.47 73,100 3.57 3.57
13-06-05 3.53 3.53 3.49 67,700 3.53 3.53
13-06-04 3.54 3.58 3.47 207,700 3.50 3.50
13-06-03 3.51 3.59 3.45 167,000 3.49 3.49
13-05-31 3.57 3.57 3.46 108,000 3.56 3.56
13-05-30 3.50 3.56 3.48 92,700 3.55 3.55
13-05-29 3.50 3.54 3.46 76,800 3.50 3.50
13-05-28 3.62 3.62 3.51 31,100 3.54 3.54
13-05-24 3.68 3.68 3.58 65,600 3.60 3.60
Date Open High Low Vol Cls adjCls
13-05-23 3.67 3.79 3.60 70,400 3.78 3.78
13-05-22 3.58 3.74 3.56 102,800 3.70 3.70
13-05-21 3.67 3.79 3.53 91,300 3.54 3.54
13-05-20 3.65 3.73 3.59 48,500 3.67 3.67
13-05-17 3.65 3.68 3.61 16,900 3.64 3.64
13-05-16 3.57 3.63 3.55 109,000 3.62 3.62
13-05-15 3.55 3.64 3.53 68,400 3.55 3.55
13-05-14 3.55 3.55 3.50 49,100 3.54 3.54
13-05-13 3.63 3.63 3.50 96,700 3.54 3.54
Date Open High Low Vol Cls adjCls
13-05-10 3.60 3.62 3.58 32,900 3.58 3.58
13-05-09 3.62 3.63 3.56 58,000 3.57 3.57
13-05-08 3.64 3.73 3.59 118,200 3.66 3.66
13-05-07 3.61 3.76 3.61 37,300 3.75 3.75
13-05-06 3.68 3.72 3.60 33,200 3.72 3.72
13-05-03 3.59 3.67 3.59 104,500 3.67 3.67
13-05-02 3.45 3.63 3.45 208,800 3.62 3.62
13-05-01 3.63 3.70 3.46 340,500 3.48 3.48
13-04-30 3.85 3.85 3.65 185,600 3.74 3.74
Date Open High Low Vol Cls adjCls
13-04-29 4.04 4.04 3.74 319,800 3.80 3.80
13-04-26 3.94 3.99 3.81 169,500 3.99 3.99
13-04-25 4.00 4.09 3.74 330,100 3.95 3.95
13-04-24 4.01 4.03 3.95 73,600 4.00 4.00
13-04-23 4.00 4.03 3.95 118,800 3.98 3.98
13-04-22 3.94 4.05 3.94 163,900 4.02 4.02
13-04-19 3.73 3.97 3.73 213,200 3.93 3.93
13-04-18 3.94 3.94 3.76 82,600 3.80 3.80
13-04-17 3.98 3.99 3.80 76,200 3.89 3.89
Date Open High Low Vol Cls adjCls
13-04-16 3.77 3.99 3.76 143,600 3.98 3.98
13-04-15 3.91 3.93 3.72 309,200 3.76 3.76
13-04-12 4.10 4.12 3.93 72,200 3.99 3.99
13-04-11 4.10 4.17 4.04 49,700 4.07 4.07
13-04-10 4.04 4.16 4.04 75,200 4.06 4.06
13-04-09 4.07 4.16 4.01 96,800 4.06 4.06
13-04-08 3.98 4.20 3.95 142,900 4.08 4.08
13-04-05 4.01 4.03 3.91 78,900 3.98 3.98
13-04-04 3.91 4.06 3.82 96,000 4.00 4.00
Date Open High Low Vol Cls adjCls
13-04-03 4.11 4.13 3.72 288,800 3.94 3.94
13-04-02 4.17 4.19 4.04 161,700 4.10 4.10
13-04-01 3.96 4.20 3.90 632,200 4.17 4.17
13-03-28 3.80 3.96 3.75 197,600 3.93 3.93
13-03-27 3.75 3.80 3.72 89,000 3.77 3.77
13-03-26 3.69 3.82 3.61 42,300 3.71 3.71
13-03-25 3.57 3.68 3.55 106,800 3.64 3.64
13-03-22 3.67 3.69 3.57 65,200 3.59 3.59
13-03-21 3.65 3.69 3.60 124,200 3.61 3.61
Date Open High Low Vol Cls adjCls
13-03-20 3.55 3.72 3.55 157,900 3.70 3.70
13-03-19 3.50 3.53 3.43 116,000 3.53 3.53
13-03-18 3.57 3.60 3.44 199,100 3.51 3.51
13-03-15 3.85 3.85 3.57 400,400 3.58 3.58
13-03-14 4.00 4.00 3.82 111,100 3.85 3.85
13-03-13 3.94 4.02 3.89 143,500 3.96 3.96
13-03-12 4.00 4.01 3.75 209,500 3.93 3.93
13-03-11 3.84 3.96 3.78 221,200 3.96 3.96
13-03-08 3.80 3.84 3.64 138,000 3.80 3.80
Date Open High Low Vol Cls adjCls
13-03-07 3.75 3.75 3.62 188,700 3.75 3.75
13-03-06 3.70 3.89 3.65 423,900 3.72 3.72
13-03-05 3.57 3.73 3.45 432,500 3.65 3.65
13-03-04 3.30 3.68 3.30 627,700 3.59 3.59
13-03-01 3.30 3.44 3.25 656,400 3.30 3.30
13-02-28 3.30 3.53 3.25 2,540,200 3.34 3.34
13-02-27 3.15 3.16 3.02 57,300 3.13 3.13
13-02-26 3.01 3.20 3.00 111,900 3.14 3.14
13-02-25 2.94 3.06 2.82 447,800 3.00 3.00
Date Open High Low Vol Cls adjCls
13-02-22 3.30 3.35 2.88 417,200 3.03 3.03
13-02-21 3.43 3.43 3.21 157,600 3.28 3.28
13-02-20 3.44 3.52 3.34 233,500 3.40 3.40
13-02-19 3.34 3.49 3.22 253,500 3.40 3.40
13-02-15 3.05 3.28 3.05 277,300 3.20 3.20
13-02-14 2.86 3.10 2.86 442,500 3.04 3.04
13-02-13 2.88 2.88 2.82 35,500 2.85 2.85
13-02-12 2.85 2.87 2.82 13,400 2.85 2.85
13-02-11 2.85 2.87 2.80 8,300 2.83 2.83
Date Open High Low Vol Cls adjCls
13-02-08 2.86 2.88 2.79 17,900 2.82 2.82
13-02-07 2.84 2.89 2.82 14,300 2.85 2.85
13-02-06 2.77 2.81 2.74 38,400 2.80 2.80
13-02-05 2.83 2.83 2.76 97,900 2.76 2.76
13-02-04 2.91 2.96 2.82 36,200 2.83 2.83
13-02-01 2.82 2.99 2.81 81,200 2.91 2.91
13-01-31 2.84 2.87 2.81 6,100 2.85 2.85
13-01-30 2.89 2.89 2.79 77,800 2.84 2.84
13-01-29 2.82 2.88 2.77 58,000 2.88 2.88
Date Open High Low Vol Cls adjCls
13-01-28 2.89 2.89 2.70 207,200 2.80 2.80
13-01-25 2.85 2.89 2.80 48,000 2.89 2.89
13-01-24 2.83 2.93 2.74 92,100 2.80 2.80
13-01-23 2.66 2.80 2.65 64,800 2.79 2.79
13-01-22 2.70 2.75 2.61 33,500 2.70 2.70
13-01-18 2.75 2.82 2.66 30,500 2.70 2.70
13-01-17 2.65 2.76 2.63 73,800 2.75 2.75
13-01-16 2.65 2.70 2.60 59,900 2.60 2.60
13-01-15 2.65 2.75 2.60 38,400 2.70 2.70
Date Open High Low Vol Cls adjCls
13-01-14 2.61 2.68 2.60 28,800 2.62 2.62
13-01-11 2.58 2.67 2.54 17,700 2.61 2.61
13-01-10 2.55 2.66 2.54 31,700 2.63 2.63
13-01-09 2.60 2.70 2.56 109,800 2.56 2.56
13-01-08 2.67 2.69 2.55 66,000 2.64 2.64
13-01-07 2.76 2.76 2.58 43,900 2.59 2.59
13-01-04 2.40 2.78 2.40 235,000 2.70 2.70
13-01-03 2.69 2.69 2.55 93,200 2.56 2.56
13-01-02 2.56 2.80 2.54 192,000 2.65 2.65
Date Open High Low Vol Cls adjCls
12-12-31 2.45 2.50 2.40 211,600 2.48 2.48
12-12-28 2.50 2.55 2.45 135,000 2.46 2.46
12-12-27 2.51 2.62 2.43 28,600 2.53 2.53
12-12-26 2.55 2.59 2.39 140,200 2.55 2.55
12-12-24 2.59 2.59 2.56 3,800 2.59 2.59
12-12-21 2.66 2.70 2.55 211,000 2.55 2.55
12-12-20 2.63 2.75 2.61 101,000 2.66 2.66
12-12-19 2.77 2.81 2.65 198,400 2.67 2.67
12-12-18 2.88 2.88 2.75 873,600 2.81 2.81
Date Open High Low Vol Cls adjCls
12-12-17 2.88 2.88 2.75 48,200 2.88 2.88
12-12-14 2.83 2.90 2.57 119,000 2.80 2.80
12-12-13 2.98 2.98 2.90 40,800 2.90 2.90
12-12-12 3.07 3.07 2.98 293,600 3.00 3.00
12-12-11 3.07 3.07 2.94 469,800 3.00 3.00
12-12-10 3.00 3.10 2.84 263,400 3.00 3.00
12-12-07 2.86 2.92 2.84 156,900 2.85 2.85
12-12-06 2.72 2.94 2.72 229,100 2.80 2.80
12-12-05 2.67 2.75 2.60 39,700 2.71 2.71
Date Open High Low Vol Cls adjCls
12-12-04 2.81 2.81 2.67 7,700 2.67 2.67
12-12-03 2.86 2.86 2.72 17,000 2.85 2.85
12-11-30 2.83 2.88 2.80 80,200 2.84 2.84
12-11-29 2.70 2.85 2.67 60,000 2.80 2.80
12-11-28 2.80 2.80 2.66 19,500 2.77 2.77
12-11-27 2.76 2.83 2.76 10,500 2.80 2.80
12-11-26 2.82 2.86 2.82 67,900 2.83 2.83
12-11-23 2.84 2.84 2.73 21,400 2.75 2.75
12-11-21 2.86 2.86 2.75 64,100 2.80 2.80
Date Open High Low Vol Cls adjCls
12-11-20 2.84 2.98 2.82 123,300 2.84 2.84
12-11-19 2.60 2.80 2.50 139,500 2.72 2.72
12-11-16 2.32 2.42 2.31 24,100 2.35 2.35
12-11-15 2.53 2.61 2.34 233,700 2.34 2.34
12-11-14 2.84 2.85 2.35 154,200 2.55 2.55
12-11-13 2.85 2.90 2.85 23,000 2.85 2.85
12-11-12 2.80 2.84 2.79 97,300 2.84 2.84
12-11-09 2.77 2.83 2.75 56,800 2.80 2.80
12-11-08 2.78 2.80 2.75 14,700 2.75 2.75
Date Open High Low Vol Cls adjCls
12-11-07 2.75 2.78 2.73 53,800 2.75 2.75
12-11-06 2.70 2.80 2.70 978,700 2.80 2.80
12-11-05 2.78 2.79 2.75 7,800 2.75 2.75
12-11-02 2.80 2.83 2.80 75,800 2.80 2.80
12-11-01 2.80 2.83 2.76 18,900 2.83 2.83
12-10-31 2.80 2.80 2.75 15,600 2.75 2.75
12-10-26 2.80 2.85 2.80 16,200 2.83 2.83
12-10-25 2.84 2.84 2.78 21,200 2.78 2.78
12-10-24 2.74 2.80 2.73 9,000 2.80 2.80
Date Open High Low Vol Cls adjCls
12-10-23 2.83 2.91 2.71 68,300 2.75 2.75
12-10-22 2.75 2.80 2.70 8,000 2.80 2.80
12-10-19 2.66 2.79 2.64 12,300 2.70 2.70
12-10-18 2.76 2.77 2.67 12,900 2.67 2.67
12-10-17 2.90 2.92 2.80 85,800 2.80 2.80
12-10-16 2.88 2.95 2.88 190,300 2.95 2.95
12-10-15 2.66 2.87 2.66 51,600 2.87 2.87
12-10-12 2.61 2.69 2.61 3,900 2.69 2.69
12-10-11 2.67 2.67 2.41 112,700 2.62 2.62
Date Open High Low Vol Cls adjCls
12-10-10 2.90 2.90 2.56 131,900 2.67 2.67
12-10-09 2.92 2.92 2.86 56,800 2.89 2.89
12-10-08 3.00 3.00 2.91 70,000 2.91 2.91
12-10-05 3.01 3.01 3.00 247,400 3.00 3.00
12-10-04 3.05 3.05 3.00 242,100 3.01 3.01
12-10-03 2.91 3.00 2.90 91,200 2.98 2.98
12-10-02 2.96 2.96 2.87 14,600 2.89 2.89
12-10-01 3.02 3.02 2.87 158,600 2.94 2.94
12-09-28 3.03 3.03 2.98 527,600 3.01 3.01
Date Open High Low Vol Cls adjCls
12-09-27 3.03 3.03 2.95 322,800 3.01 3.01
12-09-26 3.10 3.10 2.94 149,800 3.02 3.02
12-09-25 2.74 3.20 2.74 361,500 3.10 3.10
12-09-24 2.71 2.71 2.70 20,700 2.71 2.71
12-09-21 2.70 2.77 2.70 19,400 2.71 2.71
12-09-20 2.75 2.76 2.68 31,200 2.68 2.68
12-09-19 2.65 2.76 2.65 38,700 2.75 2.75
12-09-18 2.67 2.67 2.61 26,300 2.67 2.67
12-09-17 2.62 2.66 2.60 41,800 2.66 2.66
Date Open High Low Vol Cls adjCls
12-09-14 2.59 2.65 2.59 103,400 2.62 2.62
12-09-13 2.63 2.63 2.60 49,900 2.60 2.60
12-09-12 2.56 2.64 2.56 35,600 2.63 2.63
12-09-11 2.55 2.58 2.55 11,700 2.56 2.56
12-09-10 2.55 2.65 2.54 36,300 2.65 2.65
12-09-07 2.69 2.69 2.45 18,300 2.60 2.60
12-09-06 2.74 2.74 2.51 58,600 2.69 2.69
12-09-05 2.78 2.78 2.70 28,300 2.70 2.70
12-09-04 2.80 2.80 2.70 45,100 2.75 2.75
Date Open High Low Vol Cls adjCls
12-08-31 2.85 2.86 2.75 28,400 2.82 2.82
12-08-30 2.84 2.87 2.71 39,200 2.81 2.81
12-08-29 2.86 2.90 2.83 113,900 2.87 2.87
12-08-28 2.80 2.88 2.76 36,600 2.85 2.85
12-08-27 2.75 2.83 2.70 23,800 2.80 2.80
12-08-24 2.71 2.76 2.70 12,400 2.76 2.76
12-08-23 2.90 2.90 2.70 86,300 2.70 2.70
12-08-22 2.30 2.84 2.30 489,600 2.84 2.84
12-08-21 2.35 2.40 2.20 28,600 2.21 2.21
Date Open High Low Vol Cls adjCls
12-08-20 2.20 2.40 2.10 30,100 2.35 2.35
12-08-17 2.27 2.35 2.25 9,000 2.35 2.35
12-08-16 2.20 2.20 2.10 30,100 2.20 2.20
12-08-15 2.28 2.40 1.91 164,800 2.15 2.15
12-08-14 2.35 2.50 2.28 20,500 2.28 2.28
12-08-13 2.49 2.69 2.20 790,100 2.35 2.35
12-08-10 2.25 2.47 2.23 58,600 2.43 2.43
12-08-09 2.24 2.25 2.22 15,800 2.23 2.23
12-08-08 2.24 2.24 2.21 6,700 2.23 2.23
Date Open High Low Vol Cls adjCls
12-08-07 2.20 2.24 2.20 49,500 2.20 2.20
12-08-06 2.20 2.20 2.19 4,700 2.20 2.20
12-08-03 2.15 2.19 2.09 32,600 2.17 2.17
12-08-02 2.09 2.15 2.09 15,600 2.14 2.14
12-08-01 2.05 2.15 2.05 30,000 2.15 2.15
12-07-31 2.15 2.19 1.97 101,100 2.06 2.06
12-07-30 2.11 2.20 2.11 40,600 2.15 2.15
12-07-27 2.13 2.13 2.01 70,300 2.09 2.09
12-07-26 2.03 2.19 2.03 86,500 2.10 2.10
Date Open High Low Vol Cls adjCls
12-07-25 2.02 2.07 2.00 106,800 2.03 2.03
12-07-24 1.90 2.05 1.90 93,300 2.00 2.00
12-07-23 1.95 2.05 1.95 142,400 2.05 2.05
12-07-20 1.90 1.99 1.90 221,000 1.98 1.98
12-07-19 1.85 1.95 1.83 366,500 1.95 1.95
12-07-18 1.80 1.86 1.80 119,600 1.82 1.82
12-07-17 1.79 1.79 1.70 15,900 1.78 1.78
12-07-16 1.61 1.80 1.61 17,700 1.70 1.70
12-07-13 1.74 1.80 1.73 33,900 1.80 1.80
Date Open High Low Vol Cls adjCls
12-07-12 1.61 1.78 1.61 13,500 1.70 1.70
12-07-11 1.70 1.78 1.70 39,400 1.78 1.78
12-07-10 1.68 1.74 1.68 55,800 1.71 1.71
12-07-09 1.67 1.69 1.63 7,500 1.63 1.63
12-07-06 1.66 1.66 1.66 25,000 1.66 1.66
12-07-05 1.69 1.69 1.61 6,600 1.61 1.61
12-07-03 1.67 1.69 1.65 29,300 1.65 1.65
12-07-02 1.56 1.70 1.56 1,500 1.70 1.70
12-06-29 1.60 1.70 1.55 20,400 1.70 1.70
Date Open High Low Vol Cls adjCls
12-06-28 1.70 1.70 1.61 8,000 1.61 1.61
12-06-27 1.65 1.70 1.65 31,700 1.65 1.65
12-06-26 1.65 1.65 1.65 4,700 1.65 1.65
12-06-25 1.65 1.65 1.65 500 1.65 1.65
12-06-22 1.70 1.70 1.67 1,100 1.67 1.67
12-06-21 1.70 1.71 1.70 8,000 1.71 1.71
12-06-20 1.67 1.70 1.67 69,500 1.70 1.70
12-06-19 1.65 1.66 1.65 30,300 1.65 1.65
12-06-18 1.64 1.65 1.60 25,100 1.65 1.65
Date Open High Low Vol Cls adjCls
12-06-15 1.66 1.66 1.65 14,800 1.65 1.65
12-06-14 1.65 1.65 1.65 1,000 1.65 1.65
12-06-13 1.67 1.67 1.63 5,000 1.64 1.64
12-06-12 1.70 1.70 1.69 22,600 1.69 1.69
12-06-11 1.70 1.70 1.70 800 1.70 1.70
12-06-08 1.68 1.70 1.67 12,800 1.67 1.67
12-06-07 1.65 1.69 1.65 10,400 1.69 1.69
12-06-06 1.66 1.69 1.66 12,000 1.66 1.66
12-06-05 1.66 1.68 1.66 11,600 1.66 1.66
Date Open High Low Vol Cls adjCls
12-06-04 1.66 1.66 1.66 2,000 1.66 1.66
12-06-01 1.70 1.70 1.66 3,500 1.66 1.66
12-05-31 1.70 1.70 1.70 0 1.70 1.70
12-05-30 1.70 1.71 1.69 14,100 1.70 1.70
12-05-29 1.66 1.67 1.66 5,800 1.67 1.67
12-05-25 1.67 1.70 1.65 15,600 1.70 1.70
12-05-24 1.67 1.72 1.65 25,400 1.72 1.72
12-05-23 1.69 1.69 1.62 31,000 1.65 1.65
12-05-22 1.63 1.68 1.63 12,000 1.65 1.65
Date Open High Low Vol Cls adjCls
12-05-21 1.65 1.65 1.63 8,200 1.63 1.63
12-05-18 1.71 1.71 1.65 2,700 1.65 1.65
12-05-17 1.71 1.71 1.69 104,200 1.70 1.70
12-05-16 1.70 1.70 1.61 12,700 1.61 1.61
12-05-15 1.70 1.71 1.70 190,000 1.70 1.70
12-05-14 1.70 1.71 1.65 134,900 1.65 1.65
12-05-11 1.70 1.72 1.70 30,300 1.71 1.71
12-05-10 1.70 1.70 1.70 26,000 1.70 1.70
12-05-09 1.70 1.72 1.70 79,000 1.70 1.70
Date Open High Low Vol Cls adjCls
12-05-08 1.70 1.70 1.63 77,200 1.70 1.70
12-05-07 1.60 1.68 1.60 25,000 1.65 1.65
12-05-04 1.65 1.65 1.63 10,300 1.63 1.63
12-05-03 1.70 1.72 1.65 6,200 1.66 1.66
12-05-02 1.74 1.74 1.64 6,400 1.64 1.64
12-05-01 1.70 1.72 1.63 13,000 1.72 1.72
12-04-30 1.74 1.74 1.61 66,000 1.70 1.70
12-04-27 1.69 1.74 1.60 22,700 1.74 1.74
12-04-26 1.78 1.78 1.69 15,200 1.69 1.69
Date Open High Low Vol Cls adjCls
12-04-25 1.75 1.78 1.71 58,900 1.75 1.75
12-04-24 1.65 1.75 1.60 37,000 1.70 1.70
12-04-23 1.65 1.70 1.65 6,300 1.65 1.65
12-04-20 1.60 1.65 1.60 2,700 1.65 1.65
12-04-19 1.68 1.75 1.68 16,800 1.70 1.70
12-04-18 1.54 1.70 1.51 67,600 1.68 1.68
12-04-17 1.69 1.69 1.51 8,100 1.54 1.54
12-04-16 1.65 1.68 1.65 2,300 1.68 1.68
12-04-13 1.69 1.69 1.64 13,000 1.65 1.65
Date Open High Low Vol Cls adjCls
12-04-12 1.69 1.69 1.65 11,000 1.69 1.69
12-04-11 1.64 1.69 1.64 15,000 1.69 1.69
12-04-10 1.58 1.65 1.58 11,000 1.60 1.60
12-04-09 1.62 1.64 1.50 91,600 1.56 1.56
12-04-05 1.65 1.68 1.62 4,500 1.65 1.65
12-04-04 1.68 1.70 1.64 28,000 1.64 1.64
12-04-03 1.70 1.70 1.67 19,200 1.67 1.67
12-04-02 1.70 1.73 1.69 32,200 1.69 1.69
12-03-30 1.68 1.70 1.68 4,200 1.69 1.69
Date Open High Low Vol Cls adjCls
12-03-29 1.65 1.65 1.64 35,600 1.65 1.65
12-03-28 1.65 1.65 1.61 39,400 1.65 1.65
12-03-27 1.72 1.72 1.64 5,100 1.70 1.70
12-03-26 1.69 1.72 1.67 17,400 1.70 1.70
12-03-23 1.65 1.65 1.62 3,600 1.65 1.65
12-03-22 1.69 1.70 1.69 2,800 1.69 1.69
12-03-21 1.65 1.70 1.61 23,700 1.69 1.69
12-03-20 1.69 1.72 1.65 18,200 1.69 1.69
12-03-19 1.69 1.72 1.65 14,800 1.65 1.65
Date Open High Low Vol Cls adjCls
12-03-16 1.70 1.70 1.66 10,100 1.68 1.68
12-03-15 1.75 1.75 1.69 13,400 1.70 1.70
12-03-14 1.75 1.75 1.61 98,700 1.75 1.75
12-03-13 1.77 1.78 1.73 58,400 1.74 1.74
12-03-12 1.75 1.78 1.73 28,200 1.73 1.73
12-03-09 1.73 1.73 1.70 15,000 1.73 1.73
12-03-08 1.65 1.73 1.60 38,800 1.72 1.72
12-03-07 1.66 1.66 1.65 3,500 1.65 1.65
12-03-06 1.60 1.65 1.58 39,600 1.63 1.63
Date Open High Low Vol Cls adjCls
12-03-05 1.71 1.71 1.48 112,300 1.63 1.63
12-03-02 1.80 1.80 1.66 34,800 1.70 1.70
12-03-01 1.74 1.80 1.74 59,700 1.80 1.80
12-02-29 1.68 1.68 1.67 2,500 1.67 1.67
12-02-28 1.75 1.75 1.70 24,300 1.70 1.70
12-02-27 1.70 1.75 1.66 22,100 1.75 1.75
12-02-24 1.70 1.70 1.64 36,200 1.66 1.66
12-02-23 1.78 1.80 1.68 15,300 1.68 1.68
12-02-22 1.75 1.75 1.68 49,200 1.72 1.72
Date Open High Low Vol Cls adjCls
12-02-21 1.81 1.84 1.66 92,900 1.75 1.75
12-02-17 1.81 1.81 1.76 78,000 1.80 1.80
12-02-16 1.82 1.82 1.76 197,700 1.80 1.80
12-02-15 1.77 1.77 1.67 52,900 1.75 1.75
12-02-14 1.71 1.75 1.70 7,600 1.75 1.75
12-02-13 1.73 1.79 1.71 50,900 1.71 1.71
12-02-10 1.70 1.70 1.70 0 1.70 1.70
12-02-09 1.70 1.71 1.67 9,900 1.70 1.70
12-02-08 1.60 1.65 1.60 10,100 1.64 1.64
Date Open High Low Vol Cls adjCls
12-02-07 1.60 1.62 1.60 14,100 1.60 1.60
12-02-06 1.67 1.70 1.59 8,100 1.60 1.60
12-02-03 1.76 1.76 1.67 12,800 1.69 1.69
12-02-02 1.70 1.75 1.67 19,500 1.68 1.68
12-02-01 1.75 1.76 1.74 29,200 1.76 1.76
12-01-31 1.75 1.75 1.65 12,800 1.75 1.75
12-01-30 1.76 1.79 1.75 21,500 1.76 1.76
12-01-27 1.80 1.80 1.73 55,700 1.76 1.76
12-01-26 1.60 1.73 1.60 81,600 1.70 1.70
Date Open High Low Vol Cls adjCls
12-01-25 1.57 1.64 1.57 37,400 1.60 1.60
12-01-24 1.60 1.65 1.57 3,500 1.57 1.57
12-01-23 1.55 1.60 1.53 12,300 1.55 1.55
12-01-20 1.65 1.65 1.51 32,100 1.55 1.55
12-01-19 1.60 1.68 1.55 63,900 1.55 1.55
12-01-18 1.60 1.63 1.51 83,200 1.55 1.55
12-01-17 1.69 1.69 1.52 91,800 1.55 1.55
12-01-13 1.50 1.55 1.50 109,100 1.50 1.50
12-01-12 1.50 1.50 1.45 19,000 1.45 1.45
Date Open High Low Vol Cls adjCls
12-01-11 1.44 1.50 1.44 39,500 1.48 1.48
12-01-10 1.43 1.43 1.40 29,900 1.43 1.43
12-01-09 1.43 1.43 1.40 21,400 1.43 1.43
12-01-06 1.40 1.43 1.40 17,600 1.43 1.43
12-01-05 1.40 1.43 1.40 39,000 1.40 1.40
12-01-04 1.42 1.42 1.41 8,100 1.42 1.42
12-01-03 1.42 1.42 1.42 25,900 1.42 1.42
11-12-30 1.42 1.42 1.40 21,000 1.40 1.40
11-12-29 1.35 1.42 1.35 37,300 1.42 1.42
Date Open High Low Vol Cls adjCls
11-12-28 1.40 1.41 1.40 42,700 1.40 1.40
11-12-27 1.40 1.42 1.40 61,600 1.40 1.40
11-12-23 1.40 1.40 1.40 20,400 1.40 1.40
11-12-22 1.45 1.45 1.40 81,200 1.40 1.40
11-12-21 1.31 1.47 1.31 8,700 1.40 1.40
11-12-20 1.46 1.47 1.40 8,300 1.40 1.40
11-12-19 1.47 1.47 1.40 6,900 1.40 1.40
11-12-16 1.49 1.49 1.47 3,400 1.47 1.47
11-12-15 1.49 1.49 1.40 4,800 1.49 1.49
Date Open High Low Vol Cls adjCls
11-12-14 1.50 1.50 1.40 37,500 1.40 1.40
11-12-13 1.40 1.50 1.40 8,600 1.50 1.50
11-12-12 1.48 1.50 1.40 9,600 1.40 1.40
11-12-09 1.48 1.50 1.46 9,300 1.46 1.46
11-12-08 1.47 1.48 1.40 11,600 1.48 1.48
11-12-07 1.40 1.48 1.40 18,600 1.44 1.44
11-12-06 1.37 1.45 1.36 29,000 1.36 1.36
11-12-05 1.35 1.35 1.35 9,800 1.35 1.35
11-12-02 1.35 1.40 1.35 17,700 1.40 1.40
Date Open High Low Vol Cls adjCls
11-12-01 1.43 1.45 1.35 49,400 1.35 1.35
11-11-30 1.36 1.38 1.35 35,500 1.36 1.36
11-11-29 1.33 1.36 1.33 33,900 1.36 1.36
11-11-28 1.38 1.38 1.35 21,300 1.35 1.35
11-11-25 1.38 1.38 1.38 0 1.38 1.38
11-11-23 1.49 1.49 1.38 18,500 1.38 1.38
11-11-22 1.46 1.46 1.46 5,400 1.46 1.46
11-11-21 1.40 1.48 1.35 52,000 1.38 1.38
11-11-18 1.37 1.43 1.37 21,100 1.40 1.40
Date Open High Low Vol Cls adjCls
11-11-17 1.35 1.35 1.35 7,000 1.35 1.35
11-11-16 1.42 1.42 1.35 5,800 1.35 1.35
11-11-15 1.42 1.42 1.35 5,900 1.42 1.42
11-11-14 1.30 1.42 1.30 3,600 1.39 1.39
11-11-11 1.32 1.35 1.20 23,400 1.35 1.35
11-11-10 1.45 1.45 1.32 5,900 1.32 1.32
11-11-09 1.42 1.48 1.32 10,200 1.32 1.32
11-11-08 1.49 1.49 1.41 30,800 1.45 1.45
11-11-07 1.35 1.84 1.35 87,600 1.45 1.45
Date Open High Low Vol Cls adjCls
11-11-04 1.34 1.34 1.34 1,200 1.34 1.34
11-11-03 1.35 1.35 1.28 6,600 1.33 1.33
11-11-02 1.34 1.34 1.31 41,600 1.34 1.34
11-11-01 1.33 1.33 1.27 19,000 1.27 1.27
11-10-31 1.31 1.34 1.25 16,500 1.34 1.34
11-10-28 1.34 1.34 1.30 6,900 1.32 1.32
11-10-27 1.24 1.30 1.23 16,800 1.29 1.29
11-10-26 1.23 1.25 1.20 28,000 1.22 1.22
11-10-25 1.25 1.25 1.20 5,600 1.20 1.20
Date Open High Low Vol Cls adjCls
11-10-24 1.18 1.22 1.15 55,000 1.22 1.22
11-10-21 1.15 1.35 1.15 137,500 1.20 1.20
11-10-20 1.15 1.25 1.15 45,700 1.20 1.20
11-10-19 1.25 1.35 1.15 103,800 1.15 1.15
11-10-18 1.15 1.25 1.10 19,800 1.15 1.15
11-10-17 1.10 1.14 1.10 4,900 1.10 1.10
11-10-14 1.11 1.11 1.10 4,900 1.10 1.10
11-10-13 1.17 1.17 1.11 600 1.11 1.11
11-10-12 1.25 1.25 1.17 6,000 1.17 1.17
Date Open High Low Vol Cls adjCls
11-10-11 1.07 1.15 1.07 13,800 1.15 1.15
11-10-10 1.06 1.07 1.06 10,200 1.06 1.06
11-10-07 1.09 1.09 1.06 2,500 1.06 1.06
11-10-06 1.05 1.05 1.05 7,400 1.05 1.05
11-10-05 1.09 1.09 1.00 6,500 1.09 1.09
11-10-04 0.96 1.09 0.96 18,000 1.05 1.05
11-10-03 1.05 1.05 1.01 8,500 1.01 1.01
11-09-30 1.05 1.05 1.05 100 1.05 1.05
11-09-29 1.05 1.05 1.05 2,100 1.05 1.05
Date Open High Low Vol Cls adjCls
11-09-28 1.05 1.10 1.05 3,700 1.10 1.10
11-09-27 1.08 1.10 1.07 19,000 1.10 1.10
11-09-26 1.10 1.10 1.05 24,000 1.05 1.05
11-09-23 1.10 1.10 1.10 2,600 1.10 1.10
11-09-22 1.10 1.10 1.10 20,000 1.10 1.10
11-09-21 1.10 1.10 1.10 2,700 1.10 1.10
11-09-20 1.10 1.10 1.10 2,400 1.10 1.10
11-09-19 1.10 1.10 1.10 16,100 1.10 1.10
11-09-16 1.14 1.25 1.14 5,700 1.15 1.15
Date Open High Low Vol Cls adjCls
11-09-15 1.14 1.14 1.10 5,500 1.10 1.10
11-09-14 1.10 1.10 1.10 200 1.10 1.10
11-09-13 1.10 1.14 1.05 27,000 1.10 1.10
11-09-12 1.11 1.20 1.10 120,000 1.10 1.10
11-09-09 1.20 1.20 1.20 8,300 1.20 1.20
11-09-08 1.20 1.20 1.20 0 1.20 1.20
11-09-07 1.20 1.20 1.20 3,500 1.20 1.20
11-09-06 1.25 1.25 1.20 2,600 1.20 1.20
11-09-02 1.29 1.29 1.29 0 1.29 1.29
Date Open High Low Vol Cls adjCls
11-09-01 1.15 1.32 1.15 3,900 1.29 1.29
11-08-31 1.15 1.15 1.15 0 1.15 1.15
11-08-30 1.15 1.15 1.15 5,200 1.15 1.15
11-08-29 1.15 1.15 1.15 15,000 1.15 1.15
11-08-26 1.15 1.15 1.15 59,500 1.15 1.15
11-08-25 1.20 1.20 1.15 84,600 1.15 1.15
11-08-24 1.17 1.17 1.15 21,200 1.15 1.15
11-08-23 1.15 1.20 1.10 19,500 1.20 1.20
11-08-22 1.14 1.28 1.14 4,100 1.28 1.28
Date Open High Low Vol Cls adjCls
11-08-19 1.11 1.11 1.11 6,000 1.11 1.11
11-08-18 1.15 1.29 1.10 133,500 1.29 1.29
11-08-17 1.20 1.29 1.20 7,200 1.29 1.29
11-08-16 1.19 1.19 1.19 0 1.19 1.19
11-08-15 1.19 1.20 1.19 9,400 1.19 1.19
11-08-12 1.19 1.19 1.15 15,700 1.19 1.19
11-08-11 1.18 1.19 1.15 5,700 1.19 1.19
11-08-10 1.15 1.18 1.15 65,900 1.15 1.15
11-08-09 1.20 1.25 1.15 106,300 1.25 1.25
Date Open High Low Vol Cls adjCls
11-08-08 1.18 1.30 1.18 41,600 1.18 1.18
11-08-05 1.22 1.30 1.18 23,500 1.30 1.30
11-08-04 1.30 1.30 1.18 35,900 1.23 1.23
11-08-03 1.40 1.40 1.30 12,300 1.30 1.30
11-08-02 1.40 1.40 1.40 2,900 1.40 1.40
11-08-01 1.45 1.45 1.33 18,800 1.44 1.44
11-07-29 1.30 1.45 1.30 5,400 1.45 1.45
11-07-28 1.28 1.45 1.28 19,600 1.45 1.45
11-07-27 1.29 1.44 1.25 4,000 1.30 1.30
Date Open High Low Vol Cls adjCls
11-07-26 1.35 1.35 1.30 11,000 1.30 1.30
11-07-25 1.45 1.45 1.35 2,100 1.45 1.45
11-07-22 1.39 1.39 1.39 2,700 1.39 1.39
11-07-21 1.45 1.45 1.40 2,700 1.40 1.40
11-07-20 1.40 1.50 1.40 52,600 1.45 1.45
11-07-19 1.40 1.40 1.35 2,900 1.35 1.35
11-07-18 1.40 1.45 1.40 6,700 1.40 1.40
11-07-15 1.27 1.40 1.22 40,200 1.40 1.40
11-07-14 1.36 1.36 1.36 4,200 1.36 1.36
Date Open High Low Vol Cls adjCls
11-07-13 1.35 1.35 1.35 100 1.35 1.35
11-07-12 1.30 1.36 1.27 11,000 1.36 1.36
11-07-11 1.36 1.36 1.30 6,700 1.36 1.36
11-07-08 1.25 1.35 1.25 3,500 1.35 1.35
11-07-07 1.36 1.36 1.20 15,700 1.35 1.35
11-07-06 1.35 1.35 1.35 0 1.35 1.35
11-07-05 1.45 1.45 1.35 42,700 1.35 1.35
11-07-01 1.30 1.30 1.30 700 1.30 1.30
11-06-30 1.15 1.30 1.15 37,000 1.30 1.30
Date Open High Low Vol Cls adjCls
11-06-29 1.35 1.35 1.27 12,900 1.35 1.35
11-06-28 1.25 1.35 1.15 31,700 1.35 1.35
11-06-27 1.25 1.25 1.20 10,300 1.25 1.25
11-06-24 1.30 1.31 1.20 53,000 1.31 1.31
11-06-23 1.31 1.31 1.31 7,800 1.31 1.31
11-06-22 1.31 1.31 1.30 20,700 1.31 1.31
11-06-21 1.30 1.31 1.30 45,600 1.31 1.31
11-06-20 1.31 1.31 1.31 1,500 1.31 1.31
11-06-17 1.30 1.31 1.30 1,500 1.31 1.31
Date Open High Low Vol Cls adjCls
11-06-16 1.35 1.35 1.30 29,900 1.30 1.30
11-06-15 1.35 1.35 1.35 10,000 1.35 1.35
11-06-14 1.31 1.31 1.31 0 1.31 1.31
11-06-13 1.35 1.35 1.30 10,000 1.31 1.31
11-06-10 1.37 1.37 1.35 20,700 1.35 1.35
11-06-09 1.35 1.40 1.35 9,000 1.37 1.37
11-06-08 1.50 1.50 1.39 17,800 1.50 1.50
11-06-07 1.40 1.42 1.31 7,700 1.42 1.42
11-06-06 1.31 1.50 1.31 8,800 1.50 1.50
Date Open High Low Vol Cls adjCls
11-06-03 1.31 1.40 1.31 5,500 1.40 1.40
11-06-02 1.50 1.50 1.50 600 1.50 1.50
11-06-01 1.42 1.42 1.35 11,400 1.40 1.40
11-05-31 1.50 1.50 1.42 17,400 1.42 1.42
11-05-27 1.40 1.50 1.40 4,800 1.40 1.40
11-05-26 1.40 1.45 1.30 12,200 1.38 1.38
11-05-25 1.50 1.50 1.15 7,500 1.27 1.27
11-05-24 1.37 1.37 1.37 0 1.37 1.37
11-05-23 1.37 1.37 1.37 11,200 1.37 1.37
Date Open High Low Vol Cls adjCls
11-05-20 1.45 1.45 1.37 22,600 1.37 1.37
11-05-19 1.48 1.48 1.37 6,900 1.45 1.45
11-05-18 1.40 1.48 1.37 59,500 1.48 1.48
11-05-17 1.40 1.40 1.40 35,500 1.40 1.40
11-05-16 1.49 1.49 1.49 13,000 1.49 1.49
11-05-13 1.47 1.48 1.47 5,900 1.48 1.48
11-05-12 1.45 1.48 1.40 12,400 1.48 1.48
11-05-11 1.45 1.45 1.45 10,000 1.45 1.45
11-05-10 1.40 1.45 1.40 1,300 1.45 1.45
Date Open High Low Vol Cls adjCls
11-05-09 1.37 1.37 1.37 200 1.37 1.37
11-05-06 1.40 1.45 1.40 8,900 1.45 1.45
11-05-05 1.40 1.40 1.40 0 1.40 1.40
11-05-04 1.37 1.40 1.37 40,000 1.40 1.40
11-05-03 1.39 1.48 1.39 38,900 1.45 1.45
11-05-02 1.48 1.48 1.37 17,700 1.37 1.37
11-04-29 1.40 1.48 1.40 12,000 1.48 1.48
11-04-28 1.37 1.40 1.37 15,000 1.40 1.40
11-04-27 1.37 1.37 1.37 5,400 1.37 1.37
Date Open High Low Vol Cls adjCls
11-04-26 1.41 1.44 1.37 14,100 1.44 1.44
11-04-25 1.40 1.44 1.40 12,000 1.44 1.44
11-04-21 1.50 1.50 1.40 39,700 1.44 1.44
11-04-20 1.42 1.48 1.42 5,900 1.48 1.48
11-04-19 1.50 1.50 1.47 1,700 1.48 1.48
11-04-18 1.51 1.51 1.42 3,800 1.50 1.50
11-04-15 1.42 1.50 1.42 4,400 1.50 1.50
11-04-14 1.46 1.46 1.41 2,500 1.46 1.46
11-04-13 1.40 1.50 1.40 3,400 1.50 1.50
Date Open High Low Vol Cls adjCls
11-04-12 1.40 1.40 1.40 4,900 1.40 1.40
11-04-11 1.47 1.47 1.45 8,900 1.45 1.45
11-04-08 1.40 1.47 1.40 13,700 1.45 1.45
11-04-07 1.40 1.40 1.40 46,200 1.40 1.40
11-04-06 1.40 1.40 1.40 400 1.40 1.40
11-04-05 1.40 1.40 1.40 2,900 1.40 1.40
11-04-04 1.40 1.40 1.40 48,100 1.40 1.40
11-04-01 1.25 1.40 1.25 70,600 1.40 1.40
11-03-31 1.38 1.38 1.36 8,700 1.37 1.37
Date Open High Low Vol Cls adjCls
11-03-30 1.40 1.40 1.37 1,200 1.37 1.37
11-03-29 1.36 1.37 1.36 1,000 1.37 1.37
11-03-28 1.40 1.40 1.40 0 1.40 1.40
11-03-25 1.45 1.45 1.40 2,000 1.40 1.40
11-03-24 1.50 1.50 1.49 16,800 1.49 1.49
11-03-23 1.45 1.50 1.35 95,800 1.50 1.50
11-03-22 1.41 1.49 1.40 12,100 1.49 1.49
11-03-21 1.40 1.43 1.40 11,000 1.40 1.40
11-03-18 1.35 1.35 1.35 0 1.35 1.35
Date Open High Low Vol Cls adjCls
11-03-17 1.35 1.35 1.35 300 1.35 1.35
11-03-16 1.35 1.40 1.35 1,800 1.40 1.40
11-03-15 1.39 1.39 1.35 4,000 1.35 1.35
11-03-14 1.40 1.40 1.40 8,000 1.40 1.40
11-03-11 1.42 1.42 1.40 17,000 1.40 1.40
11-03-10 1.42 1.42 1.42 3,000 1.42 1.42
11-03-09 1.42 1.42 1.42 3,000 1.42 1.42
11-03-08 1.53 1.53 1.50 3,800 1.50 1.50
11-03-07 1.44 1.44 1.40 12,800 1.40 1.40
Date Open High Low Vol Cls adjCls
11-03-04 1.50 1.50 1.42 15,200 1.42 1.42
11-03-03 1.44 1.50 1.43 35,200 1.48 1.48
11-03-02 1.40 1.44 1.35 54,700 1.40 1.40
11-03-01 1.38 1.45 1.38 7,900 1.45 1.45
11-02-28 1.37 1.37 1.35 1,600 1.35 1.35
11-02-25 1.35 1.39 1.32 20,300 1.38 1.38
11-02-24 1.34 1.34 1.30 12,500 1.30 1.30
11-02-23 1.34 1.39 1.34 11,400 1.34 1.34
11-02-22 1.39 1.39 1.34 13,100 1.35 1.35
Date Open High Low Vol Cls adjCls
11-02-18 1.40 1.40 1.35 8,100 1.35 1.35
11-02-17 1.35 1.35 1.35 2,700 1.35 1.35
11-02-16 1.39 1.39 1.35 52,900 1.35 1.35
11-02-15 1.48 1.48 1.39 53,800 1.39 1.39
11-02-14 1.48 1.48 1.48 2,200 1.48 1.48
11-02-11 1.49 1.49 1.49 0 1.49 1.49
11-02-10 1.50 1.50 1.47 3,400 1.49 1.49
11-02-09 1.48 1.50 1.40 14,500 1.50 1.50
11-02-08 1.50 1.50 1.48 12,300 1.48 1.48
Date Open High Low Vol Cls adjCls
11-02-07 1.45 1.50 1.45 8,800 1.50 1.50
11-02-04 1.50 1.50 1.47 5,100 1.47 1.47
11-02-03 1.50 1.50 1.50 4,500 1.50 1.50
11-02-02 1.47 1.50 1.40 24,000 1.50 1.50
11-02-01 1.50 1.67 1.50 42,000 1.50 1.50
11-01-31 1.55 1.56 1.54 11,200 1.56 1.56
11-01-28 1.55 1.55 1.42 40,800 1.48 1.48
11-01-27 1.50 1.55 1.48 123,900 1.50 1.50
11-01-26 1.52 1.55 1.48 19,600 1.53 1.53
Date Open High Low Vol Cls adjCls
11-01-25 1.50 1.53 1.50 7,000 1.53 1.53
11-01-24 1.55 1.55 1.50 7,300 1.55 1.55
11-01-21 1.53 1.59 1.45 20,700 1.55 1.55
11-01-20 1.53 1.53 1.53 0 1.53 1.53
11-01-19 1.55 1.55 1.53 17,700 1.53 1.53
11-01-18 1.52 1.55 1.52 8,900 1.54 1.54
11-01-14 1.50 1.55 1.50 6,400 1.52 1.52
11-01-13 1.38 1.65 1.38 65,200 1.50 1.50
11-01-12 1.22 1.37 1.22 49,200 1.37 1.37
Date Open High Low Vol Cls adjCls
11-01-11 1.14 1.21 1.14 6,300 1.21 1.21
11-01-10 1.14 1.15 1.14 2,800 1.15 1.15
11-01-07 1.15 1.15 1.15 6,500 1.15 1.15
11-01-06 1.15 1.22 1.12 7,500 1.15 1.15
11-01-05 1.22 1.23 1.18 10,600 1.22 1.22
11-01-04 1.24 1.25 1.23 5,400 1.25 1.25
11-01-03 1.35 1.35 1.24 6,700 1.24 1.24
10-12-31 1.30 1.30 1.30 2,800 1.30 1.30
10-12-30 1.30 1.30 1.25 37,600 1.30 1.30
Date Open High Low Vol Cls adjCls
10-12-29 1.29 1.30 1.28 19,600 1.30 1.30
10-12-28 1.26 1.30 1.25 7,400 1.30 1.30
10-12-27 1.29 1.30 1.26 11,400 1.29 1.29
10-12-23 1.26 1.29 1.26 1,100 1.29 1.29
10-12-22 1.30 1.30 1.30 2,500 1.30 1.30
10-12-21 1.28 1.30 1.28 2,400 1.30 1.30
10-12-20 1.28 1.28 1.28 0 1.28 1.28
10-12-17 1.27 1.28 1.25 19,600 1.28 1.28
10-12-16 1.27 1.27 1.27 0 1.27 1.27
Date Open High Low Vol Cls adjCls
10-12-15 1.28 1.28 1.27 12,500 1.27 1.27
10-12-14 1.25 1.28 1.25 13,600 1.27 1.27
10-12-13 1.25 1.25 1.25 23,000 1.25 1.25
10-12-10 1.22 1.27 1.22 4,000 1.27 1.27
10-12-09 1.27 1.27 1.27 0 1.27 1.27
10-12-08 1.25 1.27 1.25 6,200 1.27 1.27
10-12-07 1.25 1.27 1.25 400 1.27 1.27
10-12-06 1.27 1.27 1.25 11,100 1.27 1.27
10-12-03 1.26 1.27 1.26 12,700 1.27 1.27
Date Open High Low Vol Cls adjCls
10-12-02 1.27 1.28 1.22 17,800 1.26 1.26
10-12-01 1.29 1.34 1.27 15,600 1.29 1.29
10-11-30 1.27 1.27 1.27 0 1.27 1.27
10-11-29 1.31 1.31 1.25 12,400 1.27 1.27
10-11-26 1.29 1.35 1.29 10,900 1.35 1.35
10-11-24 1.26 1.26 1.26 300 1.26 1.26
10-11-23 1.28 1.29 1.26 8,500 1.29 1.29
10-11-22 1.29 1.29 1.28 11,700 1.29 1.29
10-11-19 1.26 1.31 1.26 13,700 1.31 1.31
Date Open High Low Vol Cls adjCls
10-11-18 1.26 1.30 1.26 47,400 1.28 1.28
10-11-17 1.29 1.29 1.26 3,200 1.26 1.26
10-11-16 1.29 1.29 1.25 17,000 1.29 1.29
10-11-15 1.24 1.29 1.24 15,200 1.25 1.25
10-11-12 1.19 1.22 1.18 36,100 1.22 1.22
10-11-11 1.17 1.22 1.10 71,000 1.10 1.10
10-11-10 1.17 1.17 1.15 5,000 1.15 1.15
10-11-09 1.18 1.18 1.10 12,500 1.10 1.10
10-11-08 1.03 1.15 0.99 65,200 1.15 1.15
Date Open High Low Vol Cls adjCls
10-11-05 1.07 1.20 1.01 32,900 1.03 1.03
10-11-04 1.10 1.10 1.06 15,200 1.06 1.06
10-11-03 1.15 1.15 1.12 6,000 1.12 1.12
10-11-02 1.18 1.20 1.18 15,000 1.20 1.20
10-11-01 1.20 1.20 1.20 0 1.20 1.20
10-10-29 1.15 1.25 1.15 49,400 1.20 1.20
10-10-28 1.04 1.15 1.04 18,500 1.10 1.10
10-10-27 1.15 1.15 1.04 8,600 1.04 1.04
10-10-26 1.10 1.15 1.10 11,800 1.15 1.15
Date Open High Low Vol Cls adjCls
10-10-25 1.10 1.15 1.10 23,700 1.15 1.15
10-10-22 1.01 1.10 1.00 47,000 1.10 1.10
10-10-21 1.01 1.01 1.01 0 1.01 1.01
10-10-20 1.01 1.01 1.01 0 1.01 1.01
10-10-19 1.01 1.01 1.01 3,600 1.01 1.01
10-10-18 0.99 1.01 0.99 12,700 1.00 1.00
10-10-15 1.00 1.00 1.00 100 1.00 1.00
10-10-14 1.00 1.00 0.99 11,100 1.00 1.00
10-10-13 1.04 1.04 1.04 200 1.04 1.04
Date Open High Low Vol Cls adjCls
10-10-12 1.00 1.00 1.00 200 1.00 1.00
10-10-11 0.97 1.05 0.97 8,400 1.00 1.00
10-10-08 1.03 1.05 1.00 16,400 1.02 1.02
10-10-07 1.03 1.05 1.01 7,300 1.03 1.03
10-10-06 1.00 1.05 1.00 14,500 1.03 1.03
10-10-05 1.03 1.04 1.01 8,100 1.01 1.01
10-10-04 1.06 1.06 1.03 5,800 1.03 1.03
10-10-01 1.10 1.10 1.09 5,000 1.10 1.10
10-09-30 1.10 1.10 1.05 14,400 1.09 1.09
Date Open High Low Vol Cls adjCls
10-09-29 1.05 1.13 1.05 39,800 1.10 1.10
10-09-28 1.03 1.05 1.03 6,900 1.05 1.05
10-09-27 1.03 1.03 1.03 2,400 1.03 1.03
10-09-24 1.02 1.10 1.01 18,100 1.05 1.05
10-09-23 1.06 1.06 1.00 15,000 1.00 1.00
10-09-22 1.11 1.11 1.07 12,400 1.07 1.07
10-09-21 1.10 1.12 1.10 10,100 1.12 1.12
10-09-20 1.05 1.12 1.05 5,600 1.10 1.10
10-09-17 1.05 1.07 1.05 20,000 1.07 1.07
Date Open High Low Vol Cls adjCls
10-09-16 1.02 1.04 1.02 17,700 1.04 1.04
10-09-15 1.04 1.04 1.02 18,600 1.02 1.02
10-09-14 1.02 1.02 1.02 5,000 1.02 1.02
10-09-13 1.02 1.02 1.02 8,000 1.02 1.02
10-09-10 1.02 1.02 1.02 0 1.02 1.02
10-09-09 1.01 1.02 1.01 8,500 1.02 1.02
10-09-08 1.02 1.02 1.01 1,200 1.01 1.01
10-09-07 1.02 1.04 1.02 29,700 1.03 1.03
10-09-03 1.02 1.02 1.02 5,000 1.02 1.02
Date Open High Low Vol Cls adjCls
10-09-02 1.02 1.04 1.02 1,600 1.04 1.04
10-09-01 1.00 1.01 1.00 13,500 1.01 1.01
10-08-31 1.00 1.04 1.00 10,100 1.04 1.04
10-08-30 1.01 1.04 0.95 32,100 1.00 1.00
10-08-27 1.06 1.06 1.02 1,600 1.02 1.02
10-08-26 1.02 1.08 0.96 87,400 1.08 1.08
10-08-25 1.02 1.02 1.00 24,600 1.02 1.02
10-08-24 1.00 1.01 1.00 1,900 1.01 1.01
10-08-23 1.01 1.04 1.00 11,200 1.00 1.00
Date Open High Low Vol Cls adjCls
10-08-20 1.04 1.04 1.01 7,500 1.01 1.01
10-08-19 1.08 1.08 1.04 10,100 1.04 1.04
10-08-18 1.05 1.08 1.04 2,300 1.04 1.04
10-08-17 1.05 1.05 1.02 7,300 1.02 1.02
10-08-16 1.05 1.05 1.02 3,500 1.05 1.05
10-08-13 1.02 1.02 1.02 200 1.02 1.02
10-08-12 1.07 1.07 1.06 2,000 1.06 1.06
10-08-11 1.08 1.08 1.00 36,600 1.01 1.01
10-08-10 1.07 1.10 1.05 13,800 1.05 1.05
Date Open High Low Vol Cls adjCls
10-08-09 1.06 1.10 1.05 23,700 1.05 1.05
10-08-06 1.08 1.10 1.05 14,400 1.07 1.07
10-08-05 1.10 1.10 1.09 4,000 1.09 1.09
10-08-04 1.09 1.10 1.09 9,900 1.10 1.10
10-08-03 1.15 1.15 1.05 4,800 1.10 1.10
10-08-02 1.10 1.10 1.05 7,600 1.10 1.10
10-07-30 1.05 1.15 1.04 11,000 1.15 1.15
10-07-29 1.07 1.07 1.05 17,500 1.05 1.05
10-07-28 1.14 1.15 1.07 18,100 1.10 1.10
Date Open High Low Vol Cls adjCls
10-07-27 1.14 1.14 1.11 11,700 1.11 1.11
10-07-26 1.15 1.15 1.08 7,600 1.10 1.10
10-07-23 1.10 1.10 1.10 1,600 1.10 1.10
10-07-22 1.08 1.15 1.08 27,100 1.10 1.10
10-07-21 1.09 1.09 1.08 2,200 1.08 1.08
10-07-20 1.07 1.10 1.04 165,900 1.08 1.08
10-07-19 1.05 1.05 1.05 800 1.05 1.05
10-07-16 1.10 1.10 1.05 10,800 1.05 1.05
10-07-15 1.13 1.13 1.10 36,500 1.10 1.10
Date Open High Low Vol Cls adjCls
10-07-14 1.12 1.12 1.10 60,500 1.10 1.10
10-07-13 1.12 1.15 1.10 114,100 1.15 1.15
10-07-12 1.18 1.18 1.12 26,400 1.15 1.15
10-07-09 1.20 1.20 1.18 3,500 1.18 1.18
10-07-08 1.17 1.20 1.15 13,600 1.20 1.20
10-07-07 1.28 1.28 1.19 78,200 1.20 1.20
10-07-06 1.26 1.30 1.25 16,000 1.30 1.30
10-07-02 1.26 1.27 1.20 26,400 1.25 1.25
10-07-01 1.28 1.30 1.26 17,200 1.26 1.26
Date Open High Low Vol Cls adjCls
10-06-30 1.29 1.30 1.27 13,800 1.27 1.27
10-06-29 1.29 1.30 1.26 52,200 1.29 1.29
10-06-28 1.30 1.30 1.30 1,000 1.30 1.30
10-06-25 1.29 1.30 1.26 29,300 1.29 1.29
10-06-24 1.29 1.29 1.26 19,000 1.29 1.29
10-06-23 1.29 1.29 1.29 100 1.29 1.29
10-06-22 1.29 1.30 1.29 14,300 1.29 1.29
10-06-21 1.30 1.30 1.29 2,500 1.29 1.29
10-06-18 1.29 1.30 1.26 37,200 1.29 1.29
Date Open High Low Vol Cls adjCls
10-06-17 1.30 1.30 1.26 17,800 1.26 1.26
10-06-16 1.30 1.30 1.27 49,500 1.30 1.30
10-06-15 1.30 1.31 1.30 8,300 1.30 1.30
10-06-14 1.30 1.33 1.30 24,000 1.31 1.31
10-06-11 1.35 1.35 1.26 16,600 1.32 1.32
10-06-10 1.35 1.35 1.30 19,600 1.30 1.30
10-06-09 1.30 1.35 1.30 33,700 1.35 1.35
10-06-08 1.30 1.31 1.30 19,100 1.31 1.31
10-06-07 1.35 1.35 1.34 15,100 1.34 1.34
Date Open High Low Vol Cls adjCls
10-06-04 1.35 1.38 1.35 6,900 1.38 1.38
10-06-03 1.38 1.38 1.38 2,700 1.38 1.38
10-06-02 1.37 1.39 1.36 74,700 1.37 1.37
10-06-01 1.40 1.40 1.37 2,200 1.40 1.40
10-05-28 1.37 1.45 1.37 18,800 1.45 1.45
10-05-27 1.45 1.50 1.35 20,100 1.42 1.42
10-05-26 1.40 1.45 1.40 7,700 1.45 1.45
10-05-25 1.36 1.42 1.30 25,600 1.30 1.30
10-05-24 1.33 1.38 1.27 26,000 1.38 1.38
Date Open High Low Vol Cls adjCls
10-05-21 1.30 1.32 1.29 37,500 1.30 1.30
10-05-20 1.30 1.33 1.30 17,300 1.30 1.30
10-05-19 1.40 1.40 1.15 118,100 1.30 1.30
10-05-18 1.40 1.40 1.39 5,200 1.39 1.39
10-05-17 1.40 1.40 1.39 26,500 1.40 1.40
10-05-14 1.49 1.49 1.40 28,400 1.41 1.41
10-05-13 1.48 1.49 1.41 11,600 1.41 1.41
10-05-12 1.45 1.49 1.45 15,700 1.47 1.47
10-05-11 1.47 1.48 1.40 16,500 1.40 1.40
Date Open High Low Vol Cls adjCls
10-05-10 1.48 1.48 1.40 26,200 1.47 1.47
10-05-07 1.35 1.48 1.35 16,500 1.38 1.38
10-05-06 1.45 1.50 1.42 27,100 1.42 1.42
10-05-05 1.44 1.45 1.36 21,400 1.38 1.38
10-05-04 1.40 1.44 1.40 2,900 1.44 1.44
10-05-03 1.40 1.42 1.40 36,200 1.40 1.40
10-04-30 1.38 1.40 1.36 54,500 1.40 1.40
10-04-29 1.43 1.43 1.38 100,400 1.38 1.38
10-04-28 1.42 1.44 1.42 6,500 1.42 1.42
Date Open High Low Vol Cls adjCls
10-04-27 1.42 1.42 1.42 8,600 1.42 1.42
10-04-26 1.40 1.44 1.40 35,800 1.42 1.42
10-04-23 1.44 1.48 1.44 3,600 1.48 1.48
10-04-22 1.45 1.45 1.45 0 1.45 1.45
10-04-21 1.42 1.45 1.42 5,200 1.45 1.45
10-04-20 1.48 1.48 1.43 17,900 1.43 1.43
10-04-19 1.45 1.47 1.43 9,900 1.43 1.43
10-04-16 1.45 1.45 1.42 4,200 1.42 1.42
10-04-15 1.48 1.48 1.41 2,700 1.41 1.41
Date Open High Low Vol Cls adjCls
10-04-14 1.47 1.47 1.46 6,000 1.46 1.46
10-04-13 1.47 1.47 1.43 8,500 1.43 1.43
10-04-12 1.44 1.47 1.42 8,200 1.47 1.47
10-04-09 1.45 1.45 1.40 6,300 1.43 1.43
10-04-08 1.46 1.46 1.41 4,800 1.41 1.41
10-04-07 1.42 1.47 1.42 8,600 1.47 1.47
10-04-06 1.42 1.46 1.42 1,100 1.46 1.46
10-04-05 1.48 1.48 1.42 32,300 1.43 1.43
10-04-01 1.41 1.41 1.41 4,200 1.41 1.41
Date Open High Low Vol Cls adjCls
10-03-31 1.40 1.40 1.40 600 1.40 1.40
10-03-30 1.41 1.42 1.41 2,800 1.42 1.42
10-03-29 1.38 1.45 1.36 20,200 1.40 1.40
10-03-26 1.38 1.40 1.36 4,100 1.36 1.36
10-03-25 1.40 1.40 1.40 3,500 1.40 1.40
10-03-24 1.35 1.43 1.35 5,500 1.43 1.43
10-03-23 1.35 1.40 1.35 19,900 1.40 1.40
10-03-22 1.35 1.40 1.33 61,200 1.40 1.40
10-03-19 1.35 1.45 1.35 9,000 1.35 1.35
Date Open High Low Vol Cls adjCls
10-03-18 1.38 1.38 1.37 1,000 1.37 1.37
10-03-17 1.37 1.39 1.31 15,800 1.35 1.35
10-03-16 1.40 1.40 1.35 23,200 1.35 1.35
10-03-15 1.35 1.36 1.32 5,800 1.32 1.32
10-03-12 1.36 1.36 1.30 75,500 1.30 1.30
10-03-11 1.50 1.50 1.35 46,700 1.35 1.35
10-03-10 1.38 1.41 1.31 132,600 1.31 1.31
10-03-09 1.39 1.44 1.31 29,700 1.31 1.31
10-03-08 1.55 1.55 1.31 80,800 1.35 1.35
Date Open High Low Vol Cls adjCls
10-03-05 1.54 1.70 1.54 138,500 1.57 1.57
10-03-04 1.40 1.50 1.40 33,500 1.50 1.50
10-03-03 1.39 1.45 1.39 13,000 1.41 1.41
10-03-02 1.36 1.44 1.31 38,200 1.40 1.40
10-03-01 1.38 1.38 1.30 38,900 1.30 1.30
10-02-26 1.38 1.39 1.36 21,500 1.36 1.36
10-02-25 1.28 1.38 1.25 6,300 1.38 1.38
10-02-24 1.33 1.33 1.28 72,000 1.33 1.33
10-02-23 1.38 1.38 1.38 500 1.38 1.38
Date Open High Low Vol Cls adjCls
10-02-22 1.35 1.40 1.35 9,500 1.39 1.39
10-02-19 1.33 1.39 1.33 10,500 1.39 1.39
10-02-18 1.32 1.32 1.32 3,200 1.32 1.32
10-02-17 1.36 1.36 1.32 32,400 1.32 1.32
10-02-16 1.33 1.38 1.33 17,800 1.33 1.33
10-02-12 1.32 1.35 1.32 9,800 1.33 1.33
10-02-11 1.26 1.32 1.26 8,000 1.32 1.32
10-02-10 1.27 1.28 1.15 54,700 1.25 1.25
10-02-09 1.30 1.32 1.20 47,900 1.27 1.27
Date Open High Low Vol Cls adjCls
10-02-08 1.40 1.40 1.35 11,400 1.35 1.35
10-02-05 1.45 1.45 1.35 28,500 1.35 1.35
10-02-04 1.46 1.46 1.46 6,500 1.46 1.46
10-02-03 1.45 1.54 1.45 28,900 1.46 1.46
10-02-02 1.45 1.45 1.45 0 1.45 1.45
10-02-01 1.43 1.45 1.43 7,300 1.45 1.45
10-01-29 1.48 1.48 1.43 12,700 1.46 1.46
10-01-28 1.50 1.50 1.43 9,500 1.43 1.43
10-01-27 1.49 1.50 1.43 27,500 1.50 1.50
Date Open High Low Vol Cls adjCls
10-01-26 1.49 1.49 1.43 2,400 1.43 1.43
10-01-25 1.41 1.54 1.40 18,000 1.47 1.47
10-01-22 1.42 1.54 1.41 5,500 1.41 1.41
10-01-21 1.40 1.54 1.40 38,400 1.50 1.50
10-01-20 1.35 1.40 1.35 14,100 1.40 1.40
10-01-19 1.35 1.37 1.35 11,800 1.36 1.36
10-01-15 1.36 1.36 1.34 21,800 1.35 1.35
10-01-14 1.35 1.36 1.35 7,800 1.36 1.36
10-01-13 1.35 1.35 1.35 11,100 1.35 1.35
Date Open High Low Vol Cls adjCls
10-01-12 1.35 1.36 1.35 5,500 1.35 1.35
10-01-11 1.40 1.40 1.33 63,100 1.35 1.35
10-01-08 1.35 1.49 1.35 33,400 1.40 1.40
10-01-07 1.52 1.52 1.24 174,800 1.30 1.30
10-01-06 1.52 1.52 1.52 6,900 1.52 1.52
10-01-05 1.52 1.55 1.52 18,500 1.52 1.52
10-01-04 1.55 1.55 1.50 48,600 1.50 1.50
09-12-31 1.50 1.51 1.50 38,000 1.50 1.50
09-12-30 1.50 1.50 1.50 64,500 1.50 1.50
Date Open High Low Vol Cls adjCls
09-12-29 1.50 1.50 1.50 0 1.50 1.50
09-12-28 1.50 1.50 1.48 106,000 1.50 1.50
09-12-24 1.50 1.52 1.50 28,500 1.52 1.52
09-12-23 1.52 1.52 1.49 74,700 1.49 1.49
09-12-22 1.52 1.52 1.50 348,500 1.51 1.51
09-12-21 1.52 1.52 1.52 46,500 1.52 1.52
09-12-18 1.55 1.55 1.52 9,800 1.52 1.52
09-12-17 1.51 1.52 1.51 17,400 1.52 1.52
09-12-16 1.53 1.53 1.50 700 1.50 1.50
Date Open High Low Vol Cls adjCls
09-12-15 1.53 1.53 1.51 19,200 1.51 1.51
09-12-14 1.57 1.57 1.50 14,000 1.53 1.53
09-12-11 1.52 1.55 1.52 121,000 1.55 1.55
09-12-10 1.55 1.57 1.51 33,000 1.52 1.52
09-12-09 1.50 1.53 1.50 101,700 1.53 1.53
09-12-08 1.53 1.55 1.48 59,500 1.51 1.51
09-12-07 1.50 1.55 1.50 47,700 1.54 1.54
09-12-04 1.53 1.53 1.52 9,900 1.52 1.52
09-12-03 1.53 1.53 1.53 3,300 1.53 1.53
Date Open High Low Vol Cls adjCls
09-12-02 1.53 1.55 1.53 28,600 1.55 1.55
09-12-01 1.53 1.53 1.53 49,000 1.53 1.53
09-11-30 1.51 1.55 1.51 28,200 1.52 1.52
09-11-27 1.51 1.56 1.51 6,000 1.55 1.55
09-11-25 1.52 1.55 1.51 12,600 1.55 1.55
09-11-24 1.55 1.55 1.51 58,700 1.51 1.51
09-11-23 1.55 1.55 1.50 63,400 1.55 1.55
09-11-20 1.55 1.55 1.53 12,000 1.53 1.53
09-11-19 1.55 1.55 1.55 12,300 1.55 1.55
Date Open High Low Vol Cls adjCls
09-11-18 1.53 1.55 1.53 23,100 1.55 1.55
09-11-17 1.53 1.53 1.53 700 1.53 1.53
09-11-16 1.49 1.55 1.49 13,300 1.53 1.53
09-11-13 1.50 1.56 1.50 12,700 1.50 1.50
09-11-12 1.45 1.54 1.45 70,600 1.47 1.47
09-11-11 1.50 1.50 1.41 90,900 1.45 1.45
09-11-10 1.60 1.60 1.50 43,200 1.52 1.52
09-11-09 1.60 1.60 1.58 15,300 1.60 1.60
09-11-06 1.65 1.65 1.52 173,700 1.57 1.57
Date Open High Low Vol Cls adjCls
09-11-05 1.65 1.65 1.64 16,200 1.65 1.65
09-11-04 1.69 1.69 1.69 0 1.69 1.69
09-11-03 1.65 1.70 1.65 20,200 1.69 1.69
09-11-02 1.74 1.74 1.67 52,900 1.67 1.67
09-10-30 1.74 1.74 1.69 36,400 1.69 1.69
09-10-29 1.74 1.74 1.69 47,600 1.70 1.70
09-10-28 1.70 1.74 1.70 33,600 1.74 1.74
09-10-27 1.73 1.75 1.68 26,300 1.74 1.74
09-10-26 1.71 1.73 1.71 14,100 1.72 1.72
Date Open High Low Vol Cls adjCls
09-10-23 1.75 1.76 1.71 27,600 1.73 1.73
09-10-22 1.73 1.75 1.73 13,200 1.75 1.75
09-10-21 1.72 1.75 1.72 7,800 1.74 1.74
09-10-20 1.74 1.75 1.70 3,600 1.72 1.72
09-10-19 1.71 1.73 1.71 6,600 1.73 1.73
09-10-16 1.70 1.72 1.70 19,800 1.71 1.71
09-10-15 1.65 1.73 1.65 15,100 1.73 1.73
09-10-14 1.70 1.71 1.70 26,300 1.71 1.71
09-10-13 1.70 1.72 1.69 22,800 1.69 1.69
Date Open High Low Vol Cls adjCls
09-10-12 1.73 1.75 1.70 18,000 1.72 1.72
09-10-09 1.70 1.76 1.70 71,100 1.73 1.73
09-10-08 1.71 1.72 1.70 50,100 1.70 1.70
09-10-07 1.73 1.75 1.70 40,700 1.72 1.72
09-10-06 1.68 1.78 1.68 27,900 1.74 1.74
09-10-05 1.76 1.76 1.72 40,400 1.73 1.73
09-10-02 1.79 1.80 1.70 19,800 1.80 1.80
09-10-01 1.73 1.75 1.72 192,500 1.75 1.75
09-09-30 1.69 1.74 1.69 7,600 1.73 1.73
Date Open High Low Vol Cls adjCls
09-09-29 1.70 1.70 1.69 17,000 1.70 1.70
09-09-28 1.70 1.70 1.69 1,700 1.69 1.69
09-09-25 1.68 1.70 1.68 31,100 1.68 1.68
09-09-24 1.68 1.70 1.68 17,500 1.68 1.68
09-09-23 1.72 1.72 1.68 40,600 1.70 1.70
09-09-22 1.72 1.73 1.72 28,600 1.72 1.72
09-09-21 1.67 1.73 1.67 30,900 1.73 1.73
09-09-18 1.70 1.72 1.67 14,800 1.68 1.68
09-09-17 1.69 1.70 1.67 41,300 1.70 1.70
Date Open High Low Vol Cls adjCls
09-09-16 1.70 1.72 1.65 77,800 1.70 1.70
09-09-15 1.68 1.75 1.66 88,400 1.66 1.66
09-09-14 1.66 1.75 1.66 31,600 1.68 1.68
09-09-11 1.66 1.75 1.66 39,600 1.70 1.70
09-09-10 1.75 1.75 1.66 10,100 1.66 1.66
09-09-09 1.75 1.75 1.68 22,200 1.70 1.70
09-09-08 1.70 1.70 1.63 23,600 1.70 1.70
09-09-04 1.75 1.75 1.66 26,500 1.70 1.70
09-09-03 1.65 1.74 1.61 14,100 1.74 1.74
Date Open High Low Vol Cls adjCls
09-09-02 1.65 1.67 1.60 15,000 1.65 1.65
09-09-01 1.59 1.65 1.59 67,100 1.60 1.60
09-08-31 1.62 1.62 1.55 82,400 1.60 1.60
09-08-28 1.61 1.65 1.60 70,300 1.62 1.62
09-08-27 1.63 1.70 1.61 19,200 1.64 1.64
09-08-26 1.70 1.70 1.60 23,800 1.65 1.65
09-08-25 1.80 1.80 1.70 76,300 1.70 1.70
09-08-24 1.73 1.78 1.70 86,000 1.76 1.76
09-08-21 1.80 1.82 1.75 30,700 1.75 1.75
Date Open High Low Vol Cls adjCls
09-08-20 1.73 1.81 1.73 47,400 1.80 1.80
09-08-19 1.70 1.73 1.67 14,500 1.73 1.73
09-08-18 1.67 1.69 1.65 8,900 1.67 1.67
09-08-17 1.65 1.70 1.62 19,000 1.67 1.67
09-08-14 1.70 1.75 1.63 35,800 1.70 1.70
09-08-13 1.62 1.75 1.62 46,600 1.71 1.71
09-08-12 1.65 1.70 1.62 8,300 1.62 1.62
09-08-11 1.70 1.70 1.66 30,800 1.70 1.70
09-08-10 1.75 1.75 1.66 38,300 1.70 1.70
Date Open High Low Vol Cls adjCls
09-08-07 1.80 1.80 1.74 54,800 1.74 1.74
09-08-06 1.75 1.80 1.75 39,200 1.80 1.80
09-08-05 1.81 1.83 1.76 61,300 1.76 1.76
09-08-04 1.88 1.88 1.81 34,400 1.83 1.83
09-08-03 1.85 1.88 1.81 40,300 1.81 1.81
09-07-31 1.89 1.89 1.82 32,300 1.84 1.84
09-07-30 1.94 1.95 1.77 82,100 1.83 1.83
09-07-29 1.80 1.95 1.80 108,500 1.93 1.93
09-07-28 2.01 2.20 1.75 169,600 1.75 1.75
Date Open High Low Vol Cls adjCls
09-07-27 1.89 2.25 1.89 362,300 2.10 2.10
09-07-24 1.47 1.89 1.45 817,300 1.85 1.85
09-07-23 1.46 1.47 1.45 23,000 1.45 1.45
09-07-22 1.37 1.48 1.37 34,200 1.46 1.46
09-07-21 1.33 1.35 1.33 31,500 1.34 1.34
09-07-20 1.35 1.35 1.33 23,800 1.35 1.35
09-07-17 1.34 1.35 1.33 6,700 1.35 1.35
09-07-16 1.40 1.40 1.33 24,600 1.33 1.33
09-07-15 1.40 1.40 1.39 15,800 1.40 1.40
Date Open High Low Vol Cls adjCls
09-07-14 1.32 1.40 1.32 1,800 1.40 1.40
09-07-13 1.35 1.40 1.35 2,500 1.40 1.40
09-07-10 1.36 1.40 1.34 26,000 1.34 1.34
09-07-09 1.40 1.40 1.35 4,200 1.35 1.35
09-07-08 1.35 1.40 1.35 13,500 1.35 1.35
09-07-07 1.39 1.39 1.35 4,900 1.35 1.35
09-07-06 1.34 1.40 1.34 24,400 1.40 1.40
09-07-02 1.32 1.32 1.32 1,800 1.32 1.32
09-07-01 1.36 1.36 1.34 19,100 1.34 1.34
Date Open High Low Vol Cls adjCls
09-06-30 1.35 1.40 1.30 39,200 1.34 1.34
09-06-29 1.35 1.35 1.33 7,000 1.35 1.35
09-06-26 1.30 1.38 1.26 78,000 1.26 1.26
09-06-25 1.28 1.28 1.26 13,500 1.26 1.26
09-06-24 1.26 1.28 1.20 6,000 1.28 1.28
09-06-23 1.22 1.25 1.20 20,400 1.25 1.25
09-06-22 1.25 1.26 1.22 8,000 1.26 1.26
09-06-19 1.25 1.26 1.21 18,000 1.26 1.26
09-06-18 1.29 1.29 1.25 6,300 1.26 1.26
Date Open High Low Vol Cls adjCls
09-06-17 1.20 1.29 1.20 83,500 1.29 1.29
09-06-16 1.21 1.25 1.20 27,100 1.21 1.21
09-06-15 1.26 1.26 1.26 3,000 1.26 1.26
09-06-12 1.29 1.29 1.27 3,700 1.27 1.27
09-06-11 1.29 1.29 1.26 12,500 1.26 1.26
09-06-10 1.35 1.35 1.33 11,800 1.33 1.33
09-06-09 1.28 1.35 1.26 16,500 1.35 1.35
09-06-08 1.28 1.28 1.27 3,700 1.28 1.28
09-06-05 1.28 1.30 1.23 40,700 1.28 1.28
Date Open High Low Vol Cls adjCls
09-06-04 1.35 1.35 1.30 38,800 1.31 1.31
09-06-03 1.32 1.40 1.30 21,300 1.30 1.30
09-06-02 1.40 1.40 1.32 14,200 1.32 1.32
09-06-01 1.31 1.32 1.31 27,400 1.32 1.32
09-05-29 1.31 1.36 1.31 29,500 1.31 1.31
09-05-28 1.31 1.32 1.31 15,800 1.31 1.31
09-05-27 1.34 1.36 1.30 142,200 1.33 1.33
09-05-26 1.31 1.31 1.29 36,800 1.30 1.30
09-05-22 1.34 1.34 1.31 10,700 1.31 1.31
Date Open High Low Vol Cls adjCls
09-05-21 1.31 1.34 1.30 53,800 1.30 1.30
09-05-20 1.32 1.35 1.31 32,900 1.31 1.31
09-05-19 1.31 1.33 1.31 14,300 1.32 1.32
09-05-18 1.33 1.33 1.30 51,300 1.30 1.30
09-05-15 1.30 1.33 1.30 3,000 1.33 1.33
09-05-14 1.35 1.35 1.30 6,700 1.30 1.30
09-05-13 1.35 1.35 1.30 41,200 1.30 1.30
09-05-12 1.32 1.40 1.30 43,600 1.39 1.39
09-05-11 1.38 1.38 1.32 18,300 1.35 1.35
Date Open High Low Vol Cls adjCls
09-05-08 1.35 1.35 1.31 6,500 1.32 1.32
09-05-07 1.31 1.38 1.31 4,800 1.35 1.35
09-05-06 1.35 1.40 1.31 11,800 1.36 1.36
09-05-05 1.38 1.44 1.35 70,300 1.40 1.40
09-05-04 1.37 1.40 1.29 34,800 1.40 1.40
09-05-01 1.27 1.37 1.27 4,300 1.35 1.35
09-04-30 1.38 1.38 1.27 56,500 1.27 1.27
09-04-29 1.39 1.39 1.31 18,000 1.37 1.37
09-04-28 1.39 1.40 1.39 5,100 1.39 1.39
Date Open High Low Vol Cls adjCls
09-04-27 1.44 1.49 1.35 126,600 1.40 1.40
09-04-24 1.41 1.42 1.32 127,300 1.32 1.32
09-04-23 1.39 1.41 1.26 183,800 1.39 1.39
09-04-22 1.12 1.41 1.12 187,200 1.31 1.31
09-04-21 1.15 1.15 1.07 30,700 1.12 1.12
09-04-20 0.92 1.19 0.92 134,800 1.19 1.19
09-04-17 1.00 1.00 0.92 43,700 1.00 1.00
09-04-16 1.00 1.00 1.00 0 1.00 1.00
09-04-15 1.00 1.00 1.00 12,000 1.00 1.00
Date Open High Low Vol Cls adjCls
09-04-14 1.00 1.03 0.97 13,200 1.00 1.00
09-04-13 0.97 1.00 0.92 41,500 0.95 0.95
09-04-09 0.98 0.99 0.97 56,200 0.98 0.98
09-04-08 0.98 0.98 0.98 4,300 0.98 0.98
09-04-07 0.98 0.99 0.98 23,900 0.99 0.99
09-04-06 1.03 1.03 1.00 10,600 1.00 1.00
09-04-03 0.98 1.01 0.92 41,400 1.01 1.01
09-04-02 0.99 1.02 0.98 74,900 0.98 0.98
09-04-01 0.98 0.99 0.98 5,500 0.99 0.99
Date Open High Low Vol Cls adjCls
09-03-31 1.01 1.01 1.01 3,000 1.01 1.01
09-03-30 0.96 1.01 0.96 13,800 0.96 0.96
09-03-27 0.99 0.99 0.97 17,000 0.97 0.97
09-03-26 0.98 0.98 0.95 28,300 0.98 0.98
09-03-25 0.98 0.99 0.97 17,200 0.99 0.99
09-03-24 0.95 0.99 0.95 22,200 0.97 0.97
09-03-23 1.01 1.01 0.95 16,900 0.97 0.97
09-03-20 0.99 1.01 0.99 50,400 0.99 0.99
09-03-19 0.99 1.01 0.99 23,900 1.00 1.00
Date Open High Low Vol Cls adjCls
09-03-18 1.19 1.19 0.99 39,600 1.02 1.02
09-03-17 0.97 1.19 0.94 210,600 1.17 1.17
09-03-16 0.80 1.00 0.80 151,200 0.97 0.97
09-03-13 0.77 0.82 0.77 26,000 0.80 0.80
09-03-12 0.80 0.82 0.77 40,000 0.77 0.77
09-03-11 0.82 0.82 0.77 5,400 0.80 0.80
09-03-10 0.82 0.83 0.77 17,900 0.81 0.81
09-03-09 0.75 0.80 0.75 14,300 0.80 0.80
09-03-06 0.72 0.75 0.72 39,500 0.75 0.75
Date Open High Low Vol Cls adjCls
09-03-05 0.78 0.78 0.72 123,000 0.72 0.72
09-03-04 0.78 0.78 0.78 8,700 0.78 0.78
09-03-03 0.78 0.78 0.78 10,500 0.78 0.78
09-03-02 0.80 0.80 0.78 47,700 0.78 0.78
09-02-27 0.80 0.84 0.80 6,900 0.84 0.84
09-02-26 0.80 0.80 0.80 2,000 0.80 0.80
09-02-25 0.70 0.86 0.70 20,900 0.86 0.86
09-02-24 0.70 0.79 0.65 32,300 0.75 0.75
09-02-23 0.75 0.75 0.75 300 0.75 0.75
Date Open High Low Vol Cls adjCls
09-02-20 0.67 0.79 0.67 23,700 0.75 0.75
09-02-19 0.66 0.68 0.66 19,500 0.68 0.68
09-02-18 0.69 0.69 0.67 51,700 0.67 0.67
09-02-17 0.63 0.70 0.62 20,000 0.70 0.70
09-02-13 0.70 0.70 0.63 10,000 0.63 0.63
09-02-12 0.70 0.70 0.70 1,000 0.70 0.70
09-02-11 0.70 0.70 0.70 5,500 0.70 0.70
09-02-10 0.67 0.67 0.67 0 0.67 0.67
09-02-09 0.67 0.67 0.67 0 0.67 0.67
Date Open High Low Vol Cls adjCls
09-02-06 0.69 0.69 0.67 5,500 0.67 0.67
09-02-05 0.68 0.68 0.68 2,700 0.68 0.68
09-02-04 0.68 0.68 0.68 0 0.68 0.68
09-02-03 0.62 0.68 0.62 55,600 0.68 0.68
09-02-02 0.62 0.62 0.62 1,000 0.62 0.62
09-01-30 0.62 0.66 0.62 8,500 0.66 0.66
09-01-29 0.64 0.69 0.62 16,100 0.62 0.62
09-01-28 0.62 0.62 0.62 0 0.62 0.62
09-01-27 0.62 0.62 0.62 200 0.62 0.62
Date Open High Low Vol Cls adjCls
09-01-26 0.68 0.72 0.65 3,800 0.65 0.65
09-01-23 0.72 0.72 0.62 5,300 0.62 0.62
09-01-22 0.69 0.69 0.63 105,000 0.69 0.69
09-01-21 0.66 0.69 0.66 19,200 0.69 0.69
09-01-20 0.66 0.67 0.64 5,100 0.64 0.64
09-01-16 0.67 0.67 0.65 4,600 0.66 0.66
09-01-15 0.65 0.67 0.65 18,000 0.67 0.67
09-01-14 0.69 0.69 0.69 600 0.69 0.69
09-01-13 0.65 0.69 0.65 6,900 0.65 0.65
Date Open High Low Vol Cls adjCls
09-01-12 0.70 0.71 0.70 12,900 0.70 0.70
09-01-09 0.70 0.74 0.70 55,500 0.72 0.72
09-01-08 0.65 0.70 0.65 10,900 0.70 0.70
09-01-07 0.70 0.70 0.65 2,000 0.65 0.65
09-01-06 0.65 0.71 0.64 99,200 0.65 0.65
09-01-05 0.65 0.65 0.56 18,100 0.62 0.62
09-01-02 0.65 0.65 0.63 20,400 0.64 0.64
08-12-31 0.61 0.61 0.60 94,500 0.61 0.61
08-12-30 0.61 0.61 0.56 15,700 0.56 0.56
Date Open High Low Vol Cls adjCls
08-12-29 0.65 0.65 0.63 42,800 0.63 0.63
08-12-26 0.70 0.70 0.65 3,000 0.65 0.65
08-12-24 0.63 0.68 0.63 2,900 0.68 0.68
08-12-23 0.67 0.67 0.65 14,500 0.65 0.65
08-12-22 0.68 0.70 0.65 7,000 0.65 0.65
08-12-19 0.70 0.70 0.70 10,000 0.70 0.70
08-12-18 0.68 0.70 0.68 5,100 0.70 0.70
08-12-17 0.68 0.68 0.68 5,000 0.68 0.68
08-12-16 0.68 0.71 0.68 4,000 0.68 0.68
Date Open High Low Vol Cls adjCls
08-12-15 0.68 0.71 0.68 25,000 0.71 0.71
08-12-12 0.70 0.70 0.68 20,300 0.68 0.68
08-12-11 0.68 0.68 0.68 300 0.68 0.68
08-12-10 0.68 0.70 0.68 17,500 0.70 0.70
08-12-09 0.68 0.71 0.68 23,700 0.70 0.70
08-12-08 0.70 0.70 0.68 13,500 0.68 0.68
08-12-05 0.70 0.70 0.70 0 0.70 0.70
08-12-04 0.70 0.70 0.70 9,500 0.70 0.70
08-12-03 0.74 0.74 0.72 14,100 0.74 0.74
Date Open High Low Vol Cls adjCls
08-12-02 0.74 0.74 0.73 11,000 0.73 0.73
08-12-01 0.70 0.74 0.70 10,100 0.74 0.74
08-11-28 0.71 0.72 0.71 11,500 0.71 0.71
08-11-26 0.71 0.74 0.71 8,400 0.74 0.74
08-11-25 0.74 0.74 0.74 700 0.74 0.74
08-11-24 0.69 0.70 0.69 13,200 0.69 0.69
08-11-21 0.67 0.67 0.67 8,000 0.67 0.67
08-11-20 0.65 0.65 0.65 18,500 0.65 0.65
08-11-19 0.68 0.70 0.68 29,400 0.70 0.70
Date Open High Low Vol Cls adjCls
08-11-18 0.74 0.75 0.70 57,100 0.70 0.70
08-11-17 0.74 0.74 0.65 16,000 0.71 0.71
08-11-14 0.74 0.74 0.74 0 0.74 0.74
08-11-13 0.70 0.75 0.70 26,200 0.74 0.74
08-11-12 0.74 0.74 0.72 22,700 0.74 0.74
08-11-11 0.67 0.75 0.67 33,300 0.75 0.75
08-11-10 0.62 0.62 0.62 700 0.62 0.62
08-11-07 0.72 0.72 0.65 44,400 0.67 0.67
08-11-06 0.74 0.74 0.72 11,700 0.72 0.72
Date Open High Low Vol Cls adjCls
08-11-05 0.70 0.70 0.70 2,500 0.70 0.70
08-11-04 0.70 0.74 0.66 5,500 0.74 0.74
08-11-03 0.79 0.79 0.79 25,700 0.79 0.79
08-10-31 0.70 0.79 0.70 20,500 0.79 0.79
08-10-30 0.70 0.85 0.70 12,600 0.80 0.80
08-10-29 0.70 0.70 0.70 0 0.70 0.70
08-10-28 0.70 0.70 0.69 62,600 0.70 0.70
08-10-27 0.70 0.75 0.70 5,700 0.75 0.75
08-10-24 0.70 0.70 0.66 11,200 0.70 0.70
Date Open High Low Vol Cls adjCls
08-10-23 0.85 0.85 0.66 101,900 0.70 0.70
08-10-22 0.87 0.87 0.75 15,900 0.75 0.75
08-10-21 0.75 0.85 0.75 16,100 0.85 0.85
08-10-20 0.85 0.85 0.75 22,500 0.75 0.75
08-10-17 0.80 0.85 0.76 24,300 0.80 0.80
08-10-16 0.80 0.85 0.75 22,200 0.76 0.76
08-10-15 0.90 0.90 0.81 25,100 0.81 0.81
08-10-14 0.84 0.90 0.80 22,700 0.90 0.90
08-10-13 0.75 0.84 0.75 28,300 0.80 0.80
Date Open High Low Vol Cls adjCls
08-10-10 0.75 0.84 0.75 22,900 0.84 0.84
08-10-09 0.84 0.84 0.75 19,700 0.75 0.75
08-10-08 0.82 0.99 0.73 42,000 0.75 0.75
08-10-07 0.80 0.85 0.70 30,100 0.82 0.82
08-10-06 1.05 1.05 0.72 51,700 0.80 0.80
08-10-03 0.98 0.98 0.85 45,500 0.85 0.85
08-10-02 0.98 0.98 0.96 124,600 0.98 0.98
08-10-01 1.05 1.05 0.95 25,700 0.95 0.95
08-09-30 0.98 0.98 0.98 15,100 0.98 0.98
Date Open High Low Vol Cls adjCls
08-09-29 0.98 1.05 0.98 31,700 0.98 0.98
08-09-26 1.00 1.00 0.97 17,300 0.97 0.97
08-09-25 1.02 1.02 1.00 29,000 1.00 1.00
08-09-24 1.05 1.05 0.99 10,200 1.01 1.01
08-09-23 0.96 1.00 0.96 83,900 0.96 0.96
08-09-22 0.96 0.96 0.96 7,600 0.96 0.96
08-09-19 0.96 0.99 0.96 18,800 0.99 0.99
08-09-18 0.96 0.98 0.96 28,700 0.98 0.98
08-09-17 0.96 0.99 0.96 20,600 0.99 0.99
Date Open High Low Vol Cls adjCls
08-09-16 0.96 0.97 0.96 35,000 0.96 0.96
08-09-15 0.96 0.97 0.96 17,000 0.97 0.97
08-09-12 0.96 0.98 0.96 89,000 0.96 0.96
08-09-11 0.95 0.98 0.92 43,200 0.92 0.92
08-09-10 0.96 0.96 0.96 500 0.96 0.96
08-09-09 0.96 0.96 0.95 1,700 0.95 0.95
08-09-08 0.95 0.99 0.95 22,700 0.95 0.95
08-09-05 0.98 0.98 0.98 2,900 0.98 0.98
08-09-04 0.98 0.98 0.95 12,400 0.95 0.95
Date Open High Low Vol Cls adjCls
08-09-03 0.98 1.00 0.98 17,900 0.98 0.98
08-09-02 0.95 1.01 0.95 22,700 1.01 1.01
08-08-29 0.98 0.98 0.98 13,100 0.98 0.98
08-08-28 0.99 1.00 0.90 54,500 0.98 0.98
08-08-27 1.01 1.01 0.99 28,200 1.01 1.01
08-08-26 1.00 1.00 1.00 20,200 1.00 1.00
08-08-25 0.90 1.00 0.90 63,600 1.00 1.00
08-08-22 1.00 1.00 0.95 15,000 0.95 0.95
08-08-21 1.00 1.00 0.98 8,300 0.98 0.98
Date Open High Low Vol Cls adjCls
08-08-20 1.00 1.00 1.00 12,200 1.00 1.00
08-08-19 1.00 1.02 0.98 54,700 0.98 0.98
08-08-18 1.00 1.00 0.98 27,800 1.00 1.00
08-08-15 1.00 1.00 1.00 0 1.00 1.00
08-08-14 0.97 1.00 0.90 4,100 1.00 1.00
08-08-13 1.00 1.00 0.98 13,200 1.00 1.00
08-08-12 1.00 1.00 0.98 6,500 0.98 0.98
08-08-11 0.98 1.00 0.98 900 1.00 1.00
08-08-08 0.95 0.98 0.95 13,500 0.98 0.98
Date Open High Low Vol Cls adjCls
08-08-07 0.90 0.90 0.90 5,200 0.90 0.90
08-08-06 0.85 0.91 0.85 111,300 0.90 0.90
08-08-05 0.90 0.90 0.84 118,900 0.85 0.85
08-08-04 0.86 0.90 0.83 86,200 0.85 0.85
08-08-01 0.96 0.96 0.88 51,300 0.95 0.95
08-07-31 0.96 0.96 0.95 124,800 0.95 0.95
08-07-30 0.95 0.96 0.92 52,100 0.93 0.93
08-07-29 0.95 0.97 0.90 90,200 0.92 0.92
08-07-28 1.07 1.07 0.92 80,300 0.95 0.95
Date Open High Low Vol Cls adjCls
08-07-25 1.09 1.09 1.07 3,100 1.07 1.07
08-07-24 1.07 1.10 1.07 10,000 1.10 1.10
08-07-23 1.06 1.06 0.95 16,400 1.00 1.00
08-07-22 1.06 1.06 1.06 1,200 1.06 1.06
08-07-21 1.05 1.05 1.05 3,100 1.05 1.05
08-07-18 1.10 1.10 1.01 6,600 1.04 1.04
08-07-17 1.10 1.10 1.10 0 1.10 1.10
08-07-16 1.05 1.10 1.05 5,000 1.10 1.10
08-07-15 1.05 1.10 1.02 14,100 1.02 1.02
Date Open High Low Vol Cls adjCls
08-07-14 1.05 1.05 1.05 3,000 1.05 1.05
08-07-11 1.05 1.05 1.05 0 1.05 1.05
08-07-10 1.05 1.05 1.01 20,500 1.05 1.05
08-07-09 1.05 1.05 1.05 1,600 1.05 1.05
08-07-08 1.10 1.10 1.05 2,200 1.05 1.05
08-07-07 1.10 1.15 1.10 8,900 1.10 1.10
08-07-03 1.15 1.15 1.15 1,400 1.15 1.15
08-07-02 1.15 1.15 1.05 15,000 1.05 1.05
08-07-01 1.15 1.15 1.15 32,000 1.15 1.15
Date Open High Low Vol Cls adjCls
08-06-30 1.04 1.20 0.95 22,700 1.20 1.20
08-06-27 1.00 1.04 1.00 6,800 1.04 1.04
08-06-26 1.02 1.05 0.95 6,700 0.95 0.95
08-06-25 1.03 1.03 1.01 4,500 1.01 1.01
08-06-24 1.00 1.15 1.00 2,900 1.01 1.01
08-06-23 1.15 1.22 1.02 50,400 1.10 1.10
08-06-20 1.20 1.25 1.20 3,900 1.25 1.25
08-06-19 1.18 1.20 1.18 3,300 1.18 1.18
08-06-18 1.23 1.23 1.20 8,500 1.20 1.20
Date Open High Low Vol Cls adjCls
08-06-17 1.18 1.25 1.15 35,700 1.25 1.25
08-06-16 1.16 1.25 1.16 9,800 1.16 1.16
08-06-13 1.20 1.20 1.15 14,500 1.15 1.15
08-06-12 1.17 1.20 1.15 40,500 1.15 1.15
08-06-11 1.17 1.21 1.17 5,100 1.17 1.17
08-06-10 1.20 1.25 1.16 35,100 1.20 1.20
08-06-09 1.20 1.20 1.16 7,200 1.16 1.16
08-06-06 1.18 1.23 1.18 69,900 1.20 1.20
08-06-05 1.21 1.21 1.20 9,400 1.20 1.20
Date Open High Low Vol Cls adjCls
08-06-04 1.26 1.26 1.23 31,100 1.25 1.25
08-06-03 1.25 1.30 1.25 27,300 1.26 1.26
08-06-02 1.30 1.30 1.21 11,100 1.30 1.30
08-05-30 1.20 1.35 1.17 62,700 1.30 1.30
08-05-29 1.05 1.19 1.05 52,000 1.19 1.19
08-05-28 1.03 1.03 1.03 500 1.03 1.03
08-05-27 1.05 1.05 1.03 5,700 1.05 1.05
08-05-23 1.05 1.05 1.03 4,400 1.05 1.05
08-05-22 1.01 1.03 0.98 276,800 1.02 1.02
Date Open High Low Vol Cls adjCls
08-05-21 0.99 1.03 0.99 276,000 1.00 1.00
08-05-20 1.00 1.02 0.96 147,800 0.96 0.96
08-05-19 1.02 1.03 1.00 56,200 1.00 1.00
08-05-16 1.03 1.05 1.00 16,300 1.00 1.00
08-05-15 1.03 1.03 0.98 8,100 1.03 1.03
08-05-14 1.05 1.05 1.00 17,600 1.00 1.00
08-05-13 0.95 1.00 0.95 1,500 1.00 1.00
08-05-12 1.00 1.00 0.95 28,500 1.00 1.00
08-05-09 1.02 1.05 0.95 53,600 0.95 0.95
Date Open High Low Vol Cls adjCls
08-05-08 1.00 1.02 0.95 266,200 1.00 1.00
08-05-07 0.95 1.02 0.95 99,800 1.01 1.01
08-05-06 0.90 0.95 0.90 12,500 0.95 0.95
08-05-05 0.86 0.95 0.86 8,500 0.86 0.86
08-05-02 0.86 0.90 0.86 2,500 0.90 0.90
08-05-01 0.86 0.90 0.86 33,400 0.90 0.90
08-04-30 0.90 0.90 0.86 4,300 0.86 0.86
08-04-29 0.90 0.92 0.90 28,500 0.90 0.90
08-04-28 0.95 0.95 0.87 26,200 0.90 0.90
Date Open High Low Vol Cls adjCls
08-04-25 0.95 0.95 0.93 2,300 0.95 0.95
08-04-24 0.95 0.95 0.95 1,000 0.95 0.95
08-04-23 0.91 0.95 0.91 7,000 0.95 0.95
08-04-22 0.94 0.95 0.90 71,800 0.91 0.91
08-04-21 0.99 0.99 0.93 1,300 0.93 0.93
08-04-18 1.00 1.00 0.91 49,900 0.99 0.99
08-04-17 0.97 1.00 0.97 3,000 1.00 1.00
08-04-16 0.99 1.00 0.97 50,400 0.97 0.97
08-04-15 0.97 0.97 0.97 0 0.97 0.97
Date Open High Low Vol Cls adjCls
08-04-14 1.00 1.00 0.97 30,100 0.97 0.97
08-04-11 1.00 1.02 0.97 15,900 1.02 1.02
08-04-10 1.03 1.03 0.97 25,700 1.00 1.00
08-04-09 1.03 1.03 1.03 0 1.03 1.03
08-04-08 1.03 1.03 1.01 6,600 1.03 1.03
08-04-07 1.00 1.01 1.00 114,000 1.01 1.01
08-04-04 1.00 1.01 1.00 20,200 1.00 1.00
08-04-03 1.01 1.01 1.00 73,600 1.00 1.00
08-04-02 1.05 1.05 1.00 21,400 1.01 1.01
Date Open High Low Vol Cls adjCls
08-04-01 1.07 1.07 1.03 33,000 1.03 1.03
08-03-31 1.07 1.07 1.01 7,100 1.02 1.02
08-03-28 1.01 1.07 1.00 4,300 1.07 1.07
08-03-27 1.02 1.02 1.00 6,000 1.00 1.00
08-03-26 1.06 1.06 1.05 3,200 1.05 1.05
08-03-25 1.05 1.06 1.05 1,700 1.06 1.06
08-03-24 1.05 1.05 1.05 9,400 1.05 1.05
08-03-20 1.06 1.06 1.02 9,500 1.02 1.02
08-03-19 1.00 1.04 1.00 10,500 1.04 1.04
Date Open High Low Vol Cls adjCls
08-03-18 0.86 0.97 0.86 148,200 0.97 0.97
08-03-17 1.00 1.00 0.85 1,200 0.85 0.85
08-03-14 0.95 0.95 0.95 4,100 0.95 0.95
08-03-13 0.95 0.95 0.85 8,800 0.95 0.95
08-03-12 0.92 0.92 0.80 13,800 0.80 0.80
08-03-11 0.74 0.82 0.74 2,200 0.82 0.82
08-03-10 0.79 0.82 0.79 18,100 0.80 0.80
08-03-07 0.85 0.85 0.79 9,600 0.80 0.80
08-03-06 0.72 0.81 0.72 13,200 0.78 0.78
Date Open High Low Vol Cls adjCls
08-03-05 0.85 0.93 0.85 6,300 0.85 0.85
08-03-04 0.85 0.85 0.85 15,200 0.85 0.85
08-03-03 0.93 0.93 0.81 3,300 0.85 0.85
08-02-29 0.95 0.95 0.80 24,100 0.85 0.85
08-02-28 0.90 0.95 0.80 23,000 0.95 0.95
08-02-27 0.93 1.01 0.90 38,600 0.90 0.90
08-02-26 0.95 0.95 0.92 37,700 0.92 0.92
08-02-25 1.00 1.00 0.95 153,500 0.99 0.99
08-02-22 1.00 1.00 1.00 0 1.00 1.00
Date Open High Low Vol Cls adjCls
08-02-21 1.02 1.02 0.96 23,600 1.00 1.00
08-02-20 1.00 1.01 1.00 9,500 1.01 1.01
08-02-19 0.90 1.01 0.90 7,600 1.01 1.01
08-02-15 0.98 1.05 0.95 3,700 0.95 0.95
08-02-14 1.05 1.05 1.00 3,500 1.00 1.00
08-02-13 1.05 1.05 1.05 0 1.05 1.05
08-02-12 1.05 1.05 1.05 8,800 1.05 1.05
08-02-11 1.03 1.05 1.03 1,700 1.03 1.03
08-02-08 1.02 1.05 1.00 4,300 1.05 1.05
Date Open High Low Vol Cls adjCls
08-02-07 1.00 1.05 0.98 74,200 1.05 1.05
08-02-06 0.99 1.01 0.99 19,400 1.00 1.00
08-02-05 1.01 1.01 0.99 8,900 1.00 1.00
08-02-04 1.00 1.00 1.00 66,100 1.00 1.00
08-02-01 1.02 1.03 0.99 22,100 0.99 0.99
08-01-31 1.05 1.07 1.00 111,000 1.03 1.03
08-01-30 1.04 1.09 1.04 13,300 1.04 1.04
08-01-29 1.05 1.05 1.04 2,000 1.04 1.04
08-01-28 1.10 1.10 1.10 5,700 1.10 1.10
Date Open High Low Vol Cls adjCls
08-01-25 1.10 1.10 1.10 2,000 1.10 1.10
08-01-24 1.10 1.15 1.10 6,000 1.15 1.15
08-01-23 1.06 1.10 1.04 6,100 1.10 1.10
08-01-22 1.05 1.07 1.05 18,200 1.06 1.06
08-01-18 1.05 1.10 1.05 12,100 1.10 1.10
08-01-17 1.05 1.06 1.05 19,100 1.06 1.06
08-01-16 1.10 1.10 1.10 1,000 1.10 1.10
08-01-15 1.10 1.10 1.04 10,600 1.10 1.10
08-01-14 1.08 1.08 1.08 100 1.08 1.08
Date Open High Low Vol Cls adjCls
08-01-11 1.05 1.10 1.05 9,200 1.08 1.08
08-01-10 1.05 1.07 1.05 15,300 1.07 1.07
08-01-09 1.06 1.08 1.04 23,100 1.05 1.05
08-01-08 1.14 1.14 1.05 23,200 1.05 1.05
08-01-07 1.06 1.13 1.06 15,100 1.13 1.13
08-01-04 1.06 1.10 1.06 72,000 1.06 1.06
08-01-03 1.05 1.05 1.05 0 1.05 1.05
08-01-02 1.08 1.08 1.05 2,100 1.05 1.05
07-12-31 1.05 1.10 1.05 11,000 1.08 1.08
Date Open High Low Vol Cls adjCls
07-12-28 1.05 1.14 1.05 14,000 1.13 1.13
07-12-27 1.03 1.13 1.03 9,000 1.05 1.05
07-12-26 1.09 1.14 1.02 46,100 1.04 1.04
07-12-24 1.10 1.15 1.10 36,600 1.12 1.12
07-12-21 1.14 1.14 1.10 46,000 1.10 1.10
07-12-20 1.15 1.15 1.11 20,800 1.15 1.15
07-12-19 1.20 1.20 1.15 14,700 1.15 1.15
07-12-18 1.18 1.20 1.18 13,100 1.20 1.20
07-12-17 1.20 1.25 1.20 24,700 1.20 1.20
Date Open High Low Vol Cls adjCls
07-12-14 1.21 1.21 1.21 3,400 1.21 1.21
07-12-13 1.21 1.21 1.21 400 1.21 1.21
07-12-12 1.21 1.21 1.21 4,200 1.21 1.21
07-12-11 1.22 1.36 1.22 13,900 1.25 1.25
07-12-10 1.22 1.25 1.22 5,200 1.22 1.22
07-12-07 1.22 1.22 1.22 6,000 1.22 1.22
07-12-06 1.18 1.24 1.18 17,200 1.22 1.22
07-12-05 1.15 1.16 1.15 3,900 1.16 1.16
07-12-04 1.15 1.19 1.15 13,500 1.19 1.19
Date Open High Low Vol Cls adjCls
07-12-03 1.22 1.22 1.15 26,000 1.15 1.15
07-11-30 1.20 1.25 1.11 45,900 1.15 1.15
07-11-29 1.20 1.30 1.20 42,500 1.25 1.25
07-11-28 1.28 1.30 1.27 20,500 1.27 1.27
07-11-27 1.30 1.30 1.28 5,700 1.30 1.30
07-11-26 1.35 1.35 1.30 10,300 1.30 1.30
07-11-23 1.35 1.35 1.35 1,000 1.35 1.35
07-11-21 1.36 1.36 1.30 4,100 1.35 1.35
07-11-20 1.37 1.40 1.36 29,500 1.36 1.36
Date Open High Low Vol Cls adjCls
07-11-19 1.47 1.47 1.40 1,500 1.40 1.40
07-11-16 1.40 1.45 1.40 3,600 1.45 1.45
07-11-15 1.50 1.50 1.40 20,600 1.47 1.47
07-11-14 1.40 1.50 1.36 41,500 1.50 1.50
07-11-13 1.36 1.48 1.36 16,700 1.40 1.40
07-11-12 1.36 1.49 1.36 9,500 1.49 1.49
07-11-09 1.45 1.45 1.36 11,700 1.36 1.36
07-11-08 1.35 1.45 1.30 10,500 1.45 1.45
07-11-07 1.45 1.50 1.45 111,700 1.49 1.49
Date Open High Low Vol Cls adjCls
07-11-06 1.40 1.47 1.40 3,300 1.47 1.47
07-11-05 1.35 1.49 1.35 5,700 1.47 1.47
07-11-02 1.32 1.45 1.32 33,900 1.45 1.45
07-11-01 1.38 1.38 1.27 5,100 1.38 1.38
07-10-31 1.32 1.38 1.32 1,900 1.38 1.38
07-10-30 1.38 1.39 1.32 13,900 1.38 1.38
07-10-29 1.32 1.38 1.31 23,300 1.38 1.38
07-10-26 1.35 1.35 1.28 167,600 1.30 1.30
07-10-25 1.37 1.39 1.35 41,700 1.35 1.35
Date Open High Low Vol Cls adjCls
07-10-24 1.37 1.37 1.35 36,700 1.35 1.35
07-10-23 1.39 1.39 1.35 11,900 1.35 1.35
07-10-22 1.39 1.39 1.35 5,000 1.35 1.35
07-10-19 1.35 1.39 1.35 31,400 1.39 1.39
07-10-18 1.32 1.39 1.32 44,100 1.35 1.35
07-10-17 1.30 1.30 1.30 4,200 1.30 1.30
07-10-16 1.30 1.39 1.30 40,500 1.35 1.35
07-10-15 1.45 1.45 1.35 17,400 1.35 1.35
07-10-12 1.49 1.49 1.45 25,100 1.45 1.45
Date Open High Low Vol Cls adjCls
07-10-11 1.48 1.55 1.41 18,400 1.50 1.50
07-10-10 1.35 1.59 1.31 41,100 1.48 1.48
07-10-09 1.35 1.42 1.35 3,500 1.35 1.35
07-10-08 1.35 1.35 1.35 400 1.35 1.35
07-10-05 1.30 1.45 1.30 80,100 1.40 1.40
07-10-04 1.35 1.36 1.32 15,300 1.35 1.35
07-10-03 1.30 1.35 1.30 61,900 1.35 1.35
07-10-02 1.30 1.32 1.30 4,700 1.30 1.30
07-10-01 1.25 1.37 1.25 39,800 1.32 1.32
Date Open High Low Vol Cls adjCls
07-09-28 1.28 1.35 1.28 2,500 1.28 1.28
07-09-27 1.25 1.35 1.25 51,000 1.30 1.30
07-09-26 1.35 1.35 1.25 12,000 1.29 1.29
07-09-25 1.28 1.32 1.28 5,800 1.32 1.32
07-09-24 1.34 1.45 1.32 22,400 1.35 1.35
07-09-21 1.31 1.35 1.31 4,300 1.34 1.34
07-09-20 1.27 1.30 1.22 51,700 1.30 1.30
07-09-19 1.27 1.30 1.25 20,900 1.30 1.30
07-09-18 1.25 1.25 1.25 200 1.25 1.25
Date Open High Low Vol Cls adjCls
07-09-17 1.25 1.25 1.25 5,600 1.25 1.25
07-09-14 1.21 1.28 1.21 170,700 1.28 1.28
07-09-13 1.21 1.22 1.21 7,500 1.22 1.22
07-09-12 1.20 1.22 1.20 17,500 1.22 1.22
07-09-11 1.12 1.23 1.12 30,800 1.23 1.23
07-09-10 1.15 1.17 1.15 44,500 1.16 1.16
07-09-07 1.11 1.16 1.11 34,400 1.15 1.15
07-09-06 1.15 1.17 1.15 8,000 1.16 1.16
07-09-05 1.23 1.23 1.15 27,100 1.16 1.16
Date Open High Low Vol Cls adjCls
07-09-04 1.23 1.24 1.23 27,500 1.24 1.24
07-08-31 1.24 1.24 1.24 2,600 1.24 1.24
07-08-30 1.24 1.24 1.23 1,300 1.24 1.24
07-08-29 1.23 1.23 1.23 6,000 1.23 1.23
07-08-28 1.28 1.28 1.23 3,400 1.23 1.23
07-08-27 1.25 1.25 1.25 13,100 1.25 1.25
07-08-24 1.23 1.23 1.22 10,700 1.23 1.23
07-08-23 1.20 1.22 1.20 5,800 1.22 1.22
07-08-22 1.24 1.24 1.20 2,000 1.20 1.20
Date Open High Low Vol Cls adjCls
07-08-21 1.25 1.25 1.25 1,000 1.25 1.25
07-08-20 1.19 1.23 1.19 13,100 1.23 1.23
07-08-17 1.19 1.19 1.18 5,300 1.19 1.19
07-08-16 1.18 1.20 1.18 6,100 1.18 1.18
07-08-15 1.20 1.20 1.18 4,500 1.18 1.18
07-08-14 1.20 1.20 1.14 286,300 1.18 1.18
07-08-13 1.16 1.20 1.16 17,200 1.20 1.20
07-08-10 1.20 1.20 1.12 369,900 1.12 1.12
07-08-09 1.30 1.30 1.18 84,200 1.20 1.20
Date Open High Low Vol Cls adjCls
07-08-08 1.29 1.29 1.27 48,500 1.28 1.28
07-08-07 1.30 1.30 1.28 45,400 1.30 1.30
07-08-06 1.28 1.30 1.26 238,700 1.29 1.29
07-08-03 1.26 1.30 1.26 95,400 1.26 1.26
07-08-02 1.30 1.30 1.27 124,000 1.27 1.27
07-08-01 1.20 1.26 1.20 90,500 1.25 1.25
07-07-31 1.43 1.43 1.05 520,500 1.20 1.20
07-07-30 1.46 1.46 1.45 28,800 1.45 1.45
07-07-27 1.50 1.50 1.45 21,300 1.45 1.45
Date Open High Low Vol Cls adjCls
07-07-26 1.46 1.50 1.45 10,000 1.50 1.50
07-07-25 1.52 1.52 1.45 9,800 1.46 1.46
07-07-24 1.50 1.55 1.48 3,500 1.48 1.48
07-07-23 1.53 1.53 1.45 21,800 1.50 1.50
07-07-20 1.55 1.55 1.48 17,400 1.53 1.53
07-07-19 1.50 1.54 1.50 17,600 1.54 1.54
07-07-18 1.53 1.53 1.50 5,700 1.50 1.50
07-07-17 1.59 1.60 1.50 30,500 1.55 1.55
07-07-16 1.61 1.61 1.58 8,000 1.59 1.59
Date Open High Low Vol Cls adjCls
07-07-13 1.60 1.60 1.60 1,600 1.60 1.60
07-07-12 1.60 1.64 1.55 37,900 1.60 1.60
07-07-11 1.65 1.65 1.60 9,100 1.60 1.60
07-07-10 1.60 1.64 1.60 52,500 1.64 1.64
07-07-09 1.61 1.61 1.60 23,900 1.61 1.61
07-07-06 1.65 1.65 1.61 4,800 1.61 1.61
07-07-05 1.63 1.64 1.60 60,400 1.64 1.64
07-07-03 1.70 1.70 1.62 34,400 1.65 1.65
07-07-02 1.62 1.65 1.60 31,300 1.63 1.63
Date Open High Low Vol Cls adjCls
07-06-29 1.60 1.65 1.60 12,800 1.62 1.62
07-06-28 1.58 1.65 1.58 9,100 1.65 1.65
07-06-27 1.61 1.69 1.58 19,500 1.65 1.65
07-06-26 1.61 1.65 1.60 35,600 1.61 1.61
07-06-25 1.61 1.63 1.60 5,500 1.62 1.62
07-06-22 1.64 1.64 1.61 20,900 1.61 1.61
07-06-21 1.66 1.66 1.65 20,300 1.65 1.65
07-06-20 1.66 1.66 1.65 7,000 1.66 1.66
07-06-19 1.65 1.68 1.63 15,500 1.68 1.68
Date Open High Low Vol Cls adjCls
07-06-18 1.64 1.66 1.64 10,300 1.65 1.65
07-06-15 1.72 1.75 1.63 53,400 1.70 1.70
07-06-14 1.70 1.71 1.69 24,200 1.70 1.70
07-06-13 1.73 1.74 1.70 74,700 1.72 1.72
07-06-12 1.76 1.76 1.73 24,600 1.74 1.74
07-06-11 1.76 1.76 1.72 8,900 1.76 1.76
07-06-08 1.75 1.75 1.75 10,500 1.75 1.75
07-06-07 1.76 1.77 1.75 40,900 1.76 1.76
07-06-06 1.72 1.78 1.71 35,300 1.76 1.76
Date Open High Low Vol Cls adjCls
07-06-05 1.71 1.72 1.70 13,100 1.72 1.72
07-06-04 1.75 1.75 1.70 3,100 1.70 1.70
07-06-01 1.70 1.72 1.69 11,600 1.72 1.72
07-05-31 1.70 1.70 1.63 79,700 1.68 1.68
07-05-30 1.69 1.75 1.69 30,200 1.69 1.69
07-05-29 1.61 1.70 1.61 16,400 1.68 1.68
07-05-25 1.64 1.70 1.60 21,500 1.70 1.70
07-05-24 1.71 1.71 1.61 67,700 1.63 1.63
07-05-23 1.71 1.80 1.69 32,800 1.69 1.69
Date Open High Low Vol Cls adjCls
07-05-22 1.80 1.80 1.70 41,200 1.70 1.70
07-05-21 1.85 1.90 1.80 120,100 1.80 1.80
07-05-18 1.82 1.82 1.80 11,800 1.80 1.80
07-05-17 1.86 1.87 1.80 20,000 1.83 1.83
07-05-16 1.80 1.90 1.75 36,400 1.86 1.86
07-05-15 1.83 1.83 1.68 126,400 1.78 1.78
07-05-14 1.83 1.86 1.80 71,300 1.83 1.83
07-05-11 1.73 1.85 1.73 76,800 1.83 1.83
07-05-10 1.76 1.89 1.73 233,200 1.73 1.73
Date Open High Low Vol Cls adjCls
07-05-09 1.68 1.76 1.68 212,300 1.73 1.73
07-05-08 1.69 1.69 1.68 76,600 1.69 1.69
07-05-07 1.70 1.70 1.69 12,700 1.69 1.69
07-05-04 1.70 1.70 1.66 63,600 1.69 1.69
07-05-03 1.63 1.70 1.58 105,500 1.69 1.69
07-05-02 1.62 1.67 1.60 50,300 1.67 1.67
07-05-01 1.55 1.64 1.55 32,700 1.60 1.60
07-04-30 1.60 1.60 1.55 43,900 1.55 1.55
07-04-27 1.47 1.60 1.47 17,200 1.60 1.60
Date Open High Low Vol Cls adjCls
07-04-26 1.50 1.60 1.48 53,000 1.48 1.48
07-04-25 1.52 1.53 1.41 60,800 1.45 1.45
07-04-24 1.60 1.60 1.52 67,800 1.52 1.52
07-04-23 1.61 1.65 1.55 74,100 1.57 1.57
07-04-20 1.60 1.65 1.56 26,400 1.56 1.56
07-04-19 1.70 1.70 1.60 40,000 1.65 1.65
07-04-18 1.65 1.70 1.65 30,000 1.68 1.68
07-04-17 1.68 1.70 1.66 11,500 1.70 1.70
07-04-16 1.60 1.70 1.60 40,300 1.65 1.65
Date Open High Low Vol Cls adjCls
07-04-13 1.55 1.63 1.55 76,800 1.60 1.60
07-04-12 1.53 1.64 1.53 41,000 1.55 1.55
07-04-11 1.55 1.58 1.53 46,300 1.53 1.53
07-04-10 1.71 1.71 1.56 79,300 1.60 1.60
07-04-09 1.71 1.72 1.63 98,800 1.70 1.70
07-04-05 1.71 1.71 1.70 6,500 1.71 1.71
07-04-04 1.67 1.73 1.63 43,600 1.71 1.71
07-04-03 1.72 1.80 1.67 129,600 1.69 1.69
07-04-02 1.61 1.78 1.61 116,200 1.71 1.71
Date Open High Low Vol Cls adjCls
07-03-30 1.60 1.67 1.60 60,000 1.65 1.65
07-03-29 1.55 1.60 1.55 22,100 1.56 1.56
07-03-28 1.55 1.55 1.55 20,100 1.55 1.55
07-03-27 1.52 1.55 1.52 4,900 1.55 1.55
07-03-26 1.50 1.52 1.50 41,400 1.52 1.52
07-03-23 1.50 1.51 1.50 26,100 1.50 1.50
07-03-22 1.48 1.50 1.48 125,000 1.50 1.50
07-03-21 1.50 1.50 1.49 18,900 1.49 1.49
07-03-20 1.52 1.52 1.50 7,300 1.50 1.50
Date Open High Low Vol Cls adjCls
07-03-19 1.50 1.53 1.47 103,800 1.52 1.52
07-03-16 1.49 1.55 1.48 35,000 1.49 1.49
07-03-15 1.50 1.50 1.44 38,400 1.49 1.49
07-03-14 1.45 1.45 1.40 261,400 1.44 1.44
07-03-13 1.50 1.52 1.48 49,600 1.49 1.49
07-03-12 1.43 1.50 1.43 27,900 1.49 1.49
07-03-09 1.41 1.43 1.41 1,500 1.43 1.43
07-03-08 1.41 1.43 1.39 80,300 1.40 1.40
07-03-07 1.43 1.47 1.40 328,500 1.41 1.41
Date Open High Low Vol Cls adjCls
07-03-06 1.39 1.43 1.39 127,900 1.42 1.42
07-03-05 1.47 1.47 1.40 171,400 1.40 1.40
07-03-02 1.53 1.53 1.42 146,500 1.48 1.48
07-03-01 1.52 1.53 1.50 68,400 1.50 1.50
07-02-28 1.60 1.60 1.52 36,700 1.52 1.52
07-02-27 1.62 1.62 1.53 107,500 1.55 1.55
07-02-26 1.58 1.58 1.53 74,100 1.54 1.54
07-02-23 1.53 1.55 1.52 46,700 1.52 1.52
07-02-22 1.54 1.59 1.54 64,500 1.55 1.55
Date Open High Low Vol Cls adjCls
07-02-21 1.61 1.62 1.52 66,200 1.62 1.62
07-02-20 1.60 1.63 1.52 118,800 1.61 1.61
07-02-16 1.52 1.52 1.51 8,100 1.52 1.52
07-02-15 1.55 1.55 1.51 9,200 1.53 1.53
07-02-14 1.50 1.54 1.50 900 1.54 1.54
07-02-13 1.45 1.58 1.45 56,200 1.47 1.47
07-02-12 1.58 1.58 1.47 142,500 1.47 1.47
07-02-09 1.63 1.63 1.60 51,800 1.60 1.60
07-02-08 1.60 1.63 1.55 58,900 1.62 1.62
Date Open High Low Vol Cls adjCls
07-02-07 1.55 1.60 1.53 28,200 1.60 1.60
07-02-06 1.56 1.60 1.53 47,100 1.60 1.60
07-02-05 1.58 1.60 1.56 18,100 1.56 1.56
07-02-02 1.58 1.63 1.58 12,700 1.58 1.58
07-02-01 1.64 1.64 1.57 39,700 1.59 1.59
07-01-31 1.61 1.62 1.61 5,000 1.62 1.62
07-01-30 1.60 1.63 1.60 4,100 1.61 1.61
07-01-29 1.60 1.63 1.58 22,100 1.60 1.60
07-01-26 1.62 1.62 1.60 10,900 1.60 1.60
Date Open High Low Vol Cls adjCls
07-01-25 1.60 1.62 1.58 30,900 1.62 1.62
07-01-24 1.55 1.62 1.55 27,200 1.60 1.60
07-01-23 1.54 1.56 1.51 146,400 1.55 1.55
07-01-22 1.64 1.64 1.55 137,900 1.57 1.57
07-01-19 1.61 1.67 1.59 91,800 1.67 1.67
07-01-18 1.61 1.66 1.61 214,000 1.65 1.65
07-01-17 1.75 1.75 1.60 91,600 1.65 1.65
07-01-16 1.78 1.79 1.68 72,300 1.68 1.68
07-01-12 1.69 1.76 1.65 88,200 1.73 1.73
Date Open High Low Vol Cls adjCls
07-01-11 1.62 1.67 1.62 12,100 1.65 1.65
07-01-10 1.60 1.70 1.55 170,300 1.62 1.62
07-01-09 1.57 1.60 1.53 62,700 1.59 1.59
07-01-08 1.57 1.60 1.51 78,700 1.58 1.58
07-01-05 1.61 1.61 1.53 74,800 1.53 1.53
07-01-04 1.60 1.64 1.59 111,400 1.60 1.60
07-01-03 1.51 1.64 1.47 474,400 1.61 1.61
06-12-29 1.55 1.55 1.49 54,500 1.50 1.50
06-12-28 1.54 1.55 1.50 40,500 1.55 1.55
Date Open High Low Vol Cls adjCls
06-12-27 1.45 1.54 1.45 147,700 1.53 1.53
06-12-26 1.43 1.48 1.43 20,400 1.48 1.48
06-12-22 1.43 1.49 1.43 36,000 1.45 1.45
06-12-21 1.49 1.50 1.43 19,400 1.45 1.45
06-12-20 1.43 1.52 1.43 125,100 1.50 1.50
06-12-19 1.50 1.50 1.45 74,100 1.46 1.46
06-12-18 1.53 1.54 1.47 162,900 1.49 1.49
06-12-15 1.54 1.57 1.53 28,600 1.54 1.54
06-12-14 1.55 1.57 1.53 37,900 1.53 1.53
Date Open High Low Vol Cls adjCls
06-12-13 1.57 1.58 1.55 55,700 1.55 1.55
06-12-12 1.58 1.60 1.56 24,600 1.60 1.60
06-12-11 1.50 1.59 1.50 48,000 1.59 1.59
06-12-08 1.41 1.55 1.41 364,200 1.55 1.55
06-12-07 1.49 1.54 1.49 30,500 1.52 1.52
06-12-06 1.50 1.51 1.48 60,900 1.50 1.50
06-12-05 1.51 1.52 1.44 159,000 1.50 1.50
06-12-04 1.62 1.62 1.51 63,600 1.51 1.51
06-12-01 1.55 1.60 1.55 42,000 1.60 1.60
Date Open High Low Vol Cls adjCls
06-11-30 1.62 1.64 1.50 80,200 1.60 1.60
06-11-29 1.62 1.65 1.45 253,600 1.65 1.65
06-11-28 1.74 1.75 1.60 193,000 1.61 1.61
06-11-27 1.67 1.78 1.66 119,500 1.71 1.71
06-11-24 1.65 1.75 1.65 23,100 1.75 1.75
06-11-22 1.70 1.72 1.56 130,700 1.70 1.70
06-11-21 1.72 1.78 1.65 213,600 1.65 1.65
06-11-20 1.85 1.85 1.70 314,000 1.73 1.73
06-11-17 1.86 1.95 1.86 124,800 1.89 1.89
Date Open High Low Vol Cls adjCls
06-11-16 2.02 2.02 1.91 198,900 1.97 1.97
06-11-15 1.90 2.05 1.85 476,400 2.01 2.01
06-11-14 1.80 1.95 1.74 307,600 1.91 1.91
06-11-13 1.72 1.80 1.67 433,100 1.70 1.70
06-11-10 1.43 1.65 1.35 338,000 1.59 1.59
06-11-09 1.86 1.88 1.40 1,147,600 1.68 1.68
06-11-08 1.79 1.85 1.69 516,100 1.83 1.83
06-11-07 1.66 1.78 1.66 282,800 1.75 1.75
06-11-06 1.52 1.68 1.42 373,500 1.65 1.65
Date Open High Low Vol Cls adjCls
06-11-03 1.46 1.52 1.41 279,700 1.50 1.50
06-11-02 1.50 1.50 1.40 63,200 1.46 1.46
06-11-01 1.45 1.54 1.41 201,100 1.50 1.50
06-10-31 1.41 1.50 1.37 165,200 1.42 1.42
06-10-30 1.23 1.38 1.23 96,300 1.32 1.32
06-10-27 1.27 1.35 1.25 113,700 1.35 1.35
06-10-26 1.19 1.33 1.19 59,700 1.20 1.20
06-10-25 1.23 1.23 1.16 57,500 1.16 1.16
06-10-24 1.26 1.35 1.23 40,600 1.23 1.23
Date Open High Low Vol Cls adjCls
06-10-23 1.20 1.27 1.15 107,100 1.26 1.26
06-10-20 1.38 1.39 1.23 159,500 1.26 1.26
06-10-19 1.48 1.52 1.36 242,100 1.38 1.38
06-10-18 1.37 1.51 1.37 188,500 1.47 1.47
06-10-17 1.34 1.44 1.23 245,200 1.37 1.37
06-10-16 1.17 1.35 1.17 120,600 1.33 1.33
06-10-13 1.10 1.23 1.09 233,400 1.20 1.20
06-10-12 1.01 1.20 0.98 214,300 1.20 1.20
06-10-11 1.07 1.07 1.01 112,000 1.02 1.02
Date Open High Low Vol Cls adjCls
06-10-10 1.08 1.08 1.04 25,900 1.06 1.06
06-10-09 1.02 1.08 0.99 127,600 1.08 1.08
06-10-06 0.98 1.04 0.98 208,500 1.04 1.04
06-10-05 0.99 0.99 0.97 30,400 0.97 0.97
06-10-04 0.99 0.99 0.95 43,600 0.97 0.97
06-10-03 0.98 0.98 0.94 80,800 0.95 0.95
06-10-02 1.00 1.04 0.96 47,100 0.99 0.99
06-09-29 0.98 1.02 0.98 130,000 1.01 1.01
06-09-28 1.00 1.00 0.96 18,900 1.00 1.00
Date Open High Low Vol Cls adjCls
06-09-27 0.98 1.01 0.98 104,700 1.00 1.00
06-09-26 1.00 1.00 0.97 40,700 1.00 1.00
06-09-25 1.00 1.00 0.93 87,500 1.00 1.00
06-09-22 0.98 1.00 0.95 55,400 1.00 1.00
06-09-21 1.02 1.02 0.95 64,300 1.00 1.00
06-09-20 1.01 1.02 1.00 52,400 1.01 1.01
06-09-19 1.00 1.00 1.00 10,500 1.00 1.00
06-09-18 1.02 1.02 1.00 14,100 1.00 1.00
06-09-15 1.00 1.03 1.00 126,600 1.02 1.02
Date Open High Low Vol Cls adjCls
06-09-14 1.00 1.01 0.99 38,700 1.01 1.01
06-09-13 1.00 1.01 1.00 34,300 1.00 1.00
06-09-12 0.99 1.01 0.99 41,700 1.00 1.00
06-09-11 1.01 1.01 1.00 52,600 1.01 1.01
06-09-08 1.03 1.03 1.00 69,600 1.01 1.01
06-09-07 1.05 1.08 1.00 158,200 1.03 1.03
06-09-06 1.01 1.12 1.00 145,100 1.06 1.06
06-09-05 1.01 1.04 1.00 218,800 1.01 1.01
06-09-01 1.00 1.01 0.98 33,500 1.01 1.01
Date Open High Low Vol Cls adjCls
06-08-31 1.02 1.03 1.00 122,900 1.00 1.00
06-08-30 1.04 1.05 1.01 75,500 1.03 1.03
06-08-29 1.05 1.05 1.01 36,700 1.01 1.01
06-08-28 1.08 1.15 1.05 109,500 1.09 1.09
06-08-25 0.99 1.11 0.96 147,400 1.10 1.10
06-08-24 1.02 1.02 0.92 77,400 0.95 0.95
06-08-23 0.90 1.02 0.90 160,800 1.00 1.00
06-08-22 0.88 0.90 0.83 54,600 0.90 0.90
06-08-21 0.90 0.90 0.86 32,000 0.88 0.88
Date Open High Low Vol Cls adjCls
06-08-18 0.89 0.90 0.87 57,400 0.90 0.90
06-08-17 0.85 0.89 0.82 36,000 0.89 0.89
06-08-16 0.91 0.91 0.81 94,300 0.89 0.89
06-08-15 0.90 0.95 0.88 47,000 0.92 0.92
06-08-14 1.00 1.00 0.90 149,400 0.94 0.94
06-08-11 1.04 1.07 0.90 184,100 0.99 0.99
06-08-10 1.10 1.17 1.04 208,000 1.05 1.05
06-08-09 1.14 1.14 0.95 266,000 1.05 1.05
06-08-08 0.90 1.25 0.90 449,400 1.12 1.12
Date Open High Low Vol Cls adjCls
06-08-07 0.85 0.90 0.82 139,800 0.90 0.90
06-08-04 0.85 0.87 0.80 67,400 0.81 0.81
06-08-03 0.79 0.85 0.79 124,800 0.79 0.79
06-08-02 0.80 0.84 0.75 206,900 0.80 0.80
06-08-01 0.78 0.89 0.77 249,400 0.81 0.81
06-07-31 0.75 0.77 0.73 160,100 0.77 0.77
06-07-28 0.75 0.75 0.72 105,100 0.74 0.74
06-07-27 0.69 0.76 0.67 198,200 0.75 0.75
06-07-26 0.65 0.66 0.65 23,600 0.66 0.66
Date Open High Low Vol Cls adjCls
06-07-25 0.60 0.67 0.60 30,900 0.62 0.62
06-07-24 0.65 0.70 0.62 51,300 0.65 0.65
06-07-21 0.70 0.70 0.62 46,600 0.65 0.65
06-07-20 0.75 0.75 0.68 57,600 0.74 0.74
06-07-19 0.72 0.80 0.71 83,900 0.77 0.77
06-07-18 0.70 0.74 0.70 105,100 0.72 0.72
06-07-17 0.66 0.70 0.64 31,700 0.64 0.64
06-07-14 0.65 0.65 0.65 0 0.65 0.65
06-07-13 0.65 0.65 0.64 45,300 0.65 0.65
Date Open High Low Vol Cls adjCls
06-07-12 0.65 0.69 0.60 18,100 0.69 0.69
06-07-11 0.65 0.69 0.60 82,300 0.60 0.60
06-07-10 0.64 0.66 0.64 21,700 0.65 0.65
06-07-07 0.63 0.63 0.61 8,200 0.61 0.61
06-07-06 0.63 0.63 0.63 2,400 0.63 0.63
06-07-05 0.63 0.65 0.61 57,100 0.63 0.63
06-07-03 0.63 0.64 0.63 12,900 0.64 0.64
06-06-30 0.61 0.61 0.61 200 0.61 0.61
06-06-29 0.61 0.61 0.61 15,300 0.61 0.61
Date Open High Low Vol Cls adjCls
06-06-28 0.61 0.61 0.61 1,000 0.61 0.61
06-06-27 0.59 0.63 0.58 8,500 0.63 0.63
06-06-26 0.58 0.64 0.58 2,800 0.64 0.64
06-06-23 0.64 0.64 0.57 15,800 0.64 0.64
06-06-22 0.56 0.58 0.56 18,800 0.58 0.58
06-06-21 0.57 0.60 0.57 6,000 0.60 0.60
06-06-20 0.57 0.60 0.57 10,600 0.60 0.60
06-06-19 0.59 0.60 0.55 29,300 0.55 0.55
06-06-16 0.60 0.60 0.58 12,000 0.58 0.58
Date Open High Low Vol Cls adjCls
06-06-15 0.61 0.61 0.57 14,500 0.57 0.57
06-06-14 0.62 0.62 0.62 0 0.62 0.62
06-06-13 0.62 0.62 0.62 0 0.62 0.62
06-06-12 0.62 0.62 0.62 1,600 0.62 0.62
06-06-09 0.64 0.64 0.56 4,000 0.64 0.64
06-06-08 0.56 0.64 0.56 1,100 0.62 0.62
06-06-07 0.60 0.60 0.60 0 0.60 0.60
06-06-06 0.60 0.60 0.60 14,700 0.60 0.60
06-06-05 0.53 0.60 0.53 38,200 0.60 0.60
Date Open High Low Vol Cls adjCls
06-06-02 0.55 0.55 0.48 56,000 0.55 0.55
06-06-01 0.59 0.59 0.53 49,000 0.53 0.53
06-05-31 0.60 0.60 0.60 10,500 0.60 0.60
06-05-30 0.60 0.60 0.60 0 0.60 0.60
06-05-26 0.61 0.61 0.54 14,000 0.60 0.60
06-05-25 0.58 0.61 0.58 16,500 0.61 0.61
06-05-24 0.53 0.55 0.53 20,000 0.55 0.55
06-05-23 0.60 0.60 0.50 600 0.50 0.50
06-05-22 0.55 0.61 0.55 26,000 0.61 0.61
Date Open High Low Vol Cls adjCls
06-05-19 0.55 0.55 0.46 3,700 0.50 0.50
06-05-18 0.55 0.55 0.45 59,400 0.50 0.50
06-05-17 0.60 0.60 0.60 0 0.60 0.60
06-05-16 0.55 0.60 0.55 45,600 0.60 0.60
06-05-15 0.65 0.65 0.55 16,900 0.56 0.56
06-05-12 0.65 0.65 0.65 1,300 0.65 0.65
06-05-11 0.68 0.68 0.56 17,800 0.65 0.65
06-05-10 0.65 0.71 0.62 40,400 0.68 0.68
06-05-09 0.72 0.78 0.46 447,000 0.65 0.65
Date Open High Low Vol Cls adjCls
06-05-08 0.60 0.69 0.57 105,600 0.68 0.68
06-05-05 0.55 0.60 0.55 12,900 0.60 0.60
06-05-04 0.58 0.58 0.57 700 0.57 0.57
06-05-03 0.50 0.58 0.47 54,100 0.58 0.58
06-05-02 0.52 0.52 0.50 6,000 0.50 0.50
06-05-01 0.49 0.52 0.49 6,000 0.52 0.52
06-04-28 0.50 0.50 0.50 0 0.50 0.50
06-04-27 0.50 0.50 0.50 64,600 0.50 0.50
06-04-26 0.50 0.52 0.50 91,000 0.50 0.50
Date Open High Low Vol Cls adjCls
06-04-25 0.47 0.47 0.47 0 0.47 0.47
06-04-24 0.47 0.47 0.47 1,100 0.47 0.47
06-04-21 0.47 0.47 0.47 600 0.47 0.47
06-04-20 0.47 0.48 0.47 5,100 0.48 0.48
06-04-19 0.45 0.52 0.45 2,400 0.50 0.50
06-04-18 0.51 0.53 0.51 36,200 0.51 0.51
06-04-17 0.52 0.52 0.50 85,000 0.50 0.50
06-04-13 0.53 0.53 0.48 6,700 0.52 0.52
06-04-12 0.48 0.53 0.48 11,000 0.53 0.53
Date Open High Low Vol Cls adjCls
06-04-11 0.51 0.51 0.45 233,700 0.45 0.45
06-04-10 0.56 0.56 0.52 150,900 0.52 0.52
06-04-07 0.56 0.56 0.56 31,500 0.56 0.56
06-04-06 0.52 0.55 0.50 15,200 0.55 0.55
06-04-05 0.55 0.55 0.51 245,900 0.52 0.52
06-04-04 0.55 0.57 0.50 158,300 0.55 0.55
06-04-03 0.48 0.54 0.48 46,400 0.54 0.54
06-03-31 0.53 0.53 0.49 61,900 0.49 0.49
06-03-30 0.54 0.54 0.45 82,400 0.53 0.53
Date Open High Low Vol Cls adjCls
06-03-29 0.60 0.63 0.55 178,100 0.58 0.58
06-03-28 0.63 0.63 0.58 109,900 0.59 0.59
06-03-27 0.62 0.66 0.60 63,800 0.60 0.60
06-03-24 0.66 0.70 0.60 49,300 0.60 0.60
06-03-23 0.71 0.72 0.66 172,700 0.66 0.66
06-03-22 0.62 0.70 0.62 139,700 0.70 0.70
06-03-21 0.50 0.64 0.48 332,000 0.62 0.62
06-03-20 0.45 0.45 0.45 9,000 0.45 0.45
06-03-17 0.45 0.45 0.45 10,000 0.45 0.45
Date Open High Low Vol Cls adjCls
06-03-16 0.45 0.45 0.42 37,300 0.45 0.45
06-03-15 0.42 0.51 0.42 85,500 0.42 0.42
06-03-14 0.42 0.45 0.37 87,400 0.45 0.45
06-03-13 0.36 0.40 0.36 46,600 0.40 0.40
06-03-10 0.39 0.39 0.35 13,700 0.36 0.36
06-03-09 0.37 0.38 0.37 11,800 0.38 0.38
06-03-08 0.39 0.39 0.37 110,500 0.37 0.37
06-03-07 0.35 0.39 0.35 4,300 0.39 0.39
06-03-06 0.34 0.39 0.34 62,500 0.35 0.35
Date Open High Low Vol Cls adjCls
06-03-03 0.39 0.39 0.34 37,600 0.35 0.35
06-03-02 0.36 0.38 0.36 40,800 0.36 0.36
06-03-01 0.32 0.38 0.32 73,900 0.36 0.36
06-02-28 0.33 0.34 0.32 51,600 0.32 0.32
06-02-27 0.33 0.36 0.33 22,000 0.36 0.36
06-02-24 0.36 0.37 0.30 50,500 0.31 0.31
06-02-23 0.27 0.35 0.25 199,900 0.34 0.34
06-02-22 0.27 0.29 0.25 47,300 0.25 0.25
06-02-21 0.27 0.29 0.25 15,700 0.29 0.29
Date Open High Low Vol Cls adjCls
06-02-17 0.27 0.27 0.27 2,700 0.27 0.27
06-02-16 0.23 0.26 0.23 8,800 0.26 0.26
06-02-15 0.25 0.25 0.23 14,400 0.23 0.23
06-02-14 0.25 0.30 0.25 64,100 0.25 0.25
06-02-13 0.39 0.39 0.27 50,000 0.27 0.27
06-02-10 0.25 0.40 0.21 148,100 0.36 0.36
06-02-09 0.20 0.25 0.20 74,800 0.25 0.25
06-02-08 0.20 0.20 0.18 7,500 0.20 0.20
06-02-07 0.22 0.22 0.18 5,400 0.18 0.18
Date Open High Low Vol Cls adjCls
06-02-06 0.16 0.16 0.16 0 0.16 0.16
06-02-03 0.16 0.16 0.16 200 0.16 0.16
06-02-02 0.20 0.20 0.16 16,600 0.16 0.16
06-02-01 0.20 0.20 0.20 1,000 0.20 0.20
06-01-31 0.21 0.21 0.20 18,300 0.21 0.21
06-01-30 0.20 0.21 0.20 60,300 0.20 0.20
06-01-27 0.21 0.22 0.15 113,100 0.20 0.20
06-01-26 0.17 0.25 0.17 208,500 0.20 0.20
06-01-25 0.18 0.18 0.16 37,000 0.16 0.16
Date Open High Low Vol Cls adjCls
06-01-24 0.13 0.13 0.13 2,000 0.13 0.13
06-01-23 0.19 0.19 0.16 38,300 0.16 0.16
06-01-20 0.14 0.17 0.14 3,500 0.17 0.17
06-01-19 0.14 0.15 0.14 52,200 0.15 0.15
06-01-18 0.15 0.15 0.12 232,200 0.14 0.14
06-01-17 0.16 0.16 0.13 297,600 0.15 0.15
06-01-13 0.16 0.19 0.16 526,600 0.16 0.16
06-01-12 0.18 0.21 0.15 208,900 0.16 0.16
06-01-11 0.18 0.22 0.17 320,600 0.18 0.18
Date Open High Low Vol Cls adjCls
06-01-10 0.18 0.18 0.18 300 0.18 0.18
06-01-09 0.21 0.23 0.18 26,500 0.20 0.20
06-01-06 0.20 0.20 0.20 2,600 0.20 0.20
06-01-05 0.19 0.19 0.19 600 0.19 0.19
06-01-04 0.19 0.19 0.19 0 0.19 0.19
06-01-03 0.19 0.20 0.19 50,100 0.19 0.19
05-12-30 0.19 0.19 0.19 2,500 0.19 0.19
05-12-29 0.21 0.21 0.21 0 0.21 0.21
05-12-28 0.19 0.21 0.19 71,500 0.21 0.21
Date Open High Low Vol Cls adjCls
05-12-27 0.20 0.20 0.18 88,100 0.20 0.20
05-12-23 0.21 0.22 0.19 115,700 0.21 0.21
05-12-22 0.21 0.21 0.21 20,500 0.21 0.21
05-12-21 0.21 0.21 0.21 46,100 0.21 0.21
05-12-20 0.22 0.23 0.22 32,000 0.23 0.23
05-12-19 0.21 0.22 0.21 10,300 0.22 0.22
05-12-16 0.21 0.21 0.21 200 0.21 0.21
05-12-15 0.22 0.22 0.21 17,000 0.21 0.21
05-12-14 0.23 0.23 0.23 70,800 0.23 0.23
Date Open High Low Vol Cls adjCls
05-12-13 0.23 0.23 0.23 1,100 0.23 0.23
05-12-12 0.23 0.23 0.23 35,000 0.23 0.23
05-12-09 0.24 0.24 0.23 142,600 0.23 0.23
05-12-08 0.24 0.24 0.24 200 0.24 0.24
05-12-07 0.23 0.23 0.23 0 0.23 0.23
05-12-06 0.23 0.23 0.23 800 0.23 0.23
05-12-05 0.25 0.26 0.25 10,000 0.26 0.26
05-12-02 0.23 0.25 0.23 24,000 0.25 0.25
05-12-01 0.24 0.24 0.23 21,000 0.24 0.24
Date Open High Low Vol Cls adjCls
05-11-30 0.23 0.25 0.23 30,500 0.24 0.24
05-11-29 0.23 0.23 0.23 200 0.23 0.23
05-11-28 0.30 0.30 0.23 17,700 0.25 0.25
05-11-25 0.30 0.30 0.23 190,100 0.24 0.24
05-11-23 0.30 0.30 0.25 5,300 0.25 0.25
05-11-22 0.24 0.27 0.24 400 0.27 0.27
05-11-21 0.31 0.31 0.31 8,000 0.31 0.31
05-11-18 0.28 0.32 0.28 70,700 0.31 0.31
05-11-17 0.23 0.27 0.23 62,400 0.27 0.27
Date Open High Low Vol Cls adjCls
05-11-16 0.21 0.21 0.21 10,000 0.21 0.21
05-11-15 0.22 0.25 0.21 20,200 0.25 0.25
05-11-14 0.22 0.22 0.20 24,400 0.20 0.20
05-11-11 0.23 0.23 0.23 10,000 0.23 0.23
05-11-10 0.25 0.25 0.24 30,200 0.24 0.24
05-11-09 0.24 0.24 0.24 10,000 0.24 0.24
05-11-08 0.24 0.24 0.24 15,300 0.24 0.24
05-11-07 0.24 0.24 0.24 10,000 0.24 0.24
05-11-04 0.26 0.26 0.24 28,000 0.24 0.24
Date Open High Low Vol Cls adjCls
05-11-03 0.27 0.28 0.26 39,200 0.26 0.26
05-11-02 0.30 0.34 0.27 71,700 0.27 0.27
05-11-01 0.27 0.31 0.27 17,700 0.30 0.30
05-10-31 0.24 0.29 0.24 28,700 0.29 0.29
05-10-28 0.24 0.24 0.24 32,700 0.24 0.24
05-10-27 0.30 0.30 0.24 11,600 0.25 0.25
05-10-26 0.24 0.26 0.24 23,300 0.24 0.24
05-10-25 0.24 0.24 0.24 0 0.24 0.24
05-10-24 0.24 0.24 0.24 10,000 0.24 0.24
Date Open High Low Vol Cls adjCls
05-10-21 0.24 0.24 0.24 200 0.24 0.24
05-10-20 0.29 0.30 0.23 119,000 0.24 0.24
05-10-19 0.28 0.30 0.28 30,000 0.30 0.30
05-10-18 0.33 0.35 0.28 171,300 0.28 0.28
05-10-17 0.32 0.33 0.28 76,300 0.29 0.29
05-10-14 0.30 0.34 0.30 53,600 0.31 0.31
05-10-13 0.25 0.25 0.22 3,700 0.22 0.22
05-10-12 0.25 0.25 0.20 2,400 0.20 0.20
05-10-11 0.19 0.19 0.19 0 0.19 0.19
Date Open High Low Vol Cls adjCls
05-10-10 0.23 0.23 0.19 132,400 0.19 0.19
05-10-07 0.25 0.25 0.24 51,500 0.24 0.24
05-10-06 0.25 0.27 0.23 58,500 0.27 0.27
05-10-05 0.25 0.30 0.24 117,500 0.24 0.24
05-10-04 0.24 0.33 0.24 3,200 0.31 0.31
05-10-03 0.24 0.28 0.24 39,100 0.26 0.26
05-09-30 0.24 0.30 0.24 2,500 0.30 0.30
05-09-29 0.25 0.30 0.25 500 0.30 0.30
05-09-28 0.31 0.33 0.30 70,600 0.31 0.31
Date Open High Low Vol Cls adjCls
05-09-27 0.32 0.32 0.32 0 0.32 0.32
05-09-26 0.35 0.35 0.32 7,500 0.32 0.32
05-09-23 0.34 0.34 0.34 5,000 0.34 0.34
05-09-22 0.39 0.39 0.31 13,700 0.32 0.32
05-09-21 0.31 0.31 0.31 5,000 0.31 0.31
05-09-20 0.33 0.33 0.33 5,000 0.33 0.33
05-09-19 0.33 0.33 0.31 15,500 0.33 0.33
05-09-16 0.31 0.33 0.31 38,200 0.32 0.32
05-09-15 0.35 0.35 0.35 5,000 0.35 0.35
Date Open High Low Vol Cls adjCls
05-09-14 0.34 0.37 0.34 10,100 0.37 0.37
05-09-13 0.38 0.45 0.33 198,300 0.34 0.34
05-09-12 0.37 0.37 0.37 0 0.37 0.37
05-09-09 0.37 0.37 0.37 2,500 0.37 0.37
05-09-08 0.40 0.45 0.40 10,100 0.40 0.40
05-09-07 0.43 0.43 0.40 32,000 0.40 0.40
05-09-06 0.40 0.40 0.40 3,900 0.40 0.40
05-09-02 0.40 0.40 0.40 2,500 0.40 0.40
05-09-01 0.40 0.40 0.40 2,500 0.40 0.40
Date Open High Low Vol Cls adjCls
05-08-31 0.40 0.40 0.40 9,300 0.40 0.40
05-08-30 0.40 0.40 0.40 100 0.40 0.40
05-08-29 0.40 0.42 0.40 12,800 0.42 0.42
05-08-26 0.37 0.37 0.36 1,100 0.36 0.36
05-08-25 0.47 0.47 0.38 86,200 0.38 0.38
05-08-24 0.38 0.38 0.38 0 0.38 0.38
05-08-23 0.38 0.38 0.37 14,900 0.38 0.38
05-08-22 0.40 0.40 0.40 0 0.40 0.40
05-08-19 0.37 0.43 0.37 800 0.40 0.40
Date Open High Low Vol Cls adjCls
05-08-18 0.59 0.60 0.45 17,900 0.45 0.45
05-08-17 0.59 0.59 0.39 19,000 0.39 0.39
05-08-16 0.37 0.37 0.37 0 0.37 0.37
05-08-15 0.45 0.45 0.37 21,000 0.37 0.37
05-08-12 0.60 0.60 0.50 34,900 0.50 0.50
05-08-11 0.35 0.60 0.35 81,100 0.51 0.51
05-08-10 0.35 0.35 0.35 1,800 0.35 0.35
05-08-09 0.42 0.42 0.40 4,000 0.40 0.40
05-08-08 0.35 0.35 0.35 200 0.35 0.35
Date Open High Low Vol Cls adjCls
05-08-05 0.40 0.40 0.40 26,000 0.40 0.40
05-08-04 0.47 0.47 0.39 16,000 0.39 0.39
05-08-03 0.33 0.33 0.33 2,100 0.33 0.33
05-08-02 0.39 0.39 0.33 1,600 0.39 0.39
05-08-01 0.39 0.39 0.39 2,800 0.39 0.39
05-07-29 0.33 0.40 0.33 107,400 0.39 0.39
05-07-28 0.33 0.33 0.33 2,100 0.33 0.33
05-07-27 0.38 0.38 0.38 5,000 0.38 0.38
05-07-26 0.33 0.35 0.33 600 0.35 0.35
Date Open High Low Vol Cls adjCls
05-07-25 0.43 0.43 0.33 52,600 0.33 0.33
05-07-22 0.39 0.39 0.39 0 0.39 0.39
05-07-21 0.40 0.40 0.38 39,100 0.39 0.39
05-07-20 0.30 0.30 0.30 11,000 0.30 0.30
05-07-19 0.35 0.35 0.25 65,300 0.30 0.30
05-07-18 0.40 0.40 0.33 20,000 0.33 0.33
05-07-15 0.35 0.40 0.35 55,500 0.40 0.40
05-07-14 0.37 0.48 0.37 50,400 0.48 0.48
05-07-13 0.35 0.40 0.35 2,800 0.40 0.40
Date Open High Low Vol Cls adjCls
05-07-12 0.35 0.35 0.35 0 0.35 0.35
05-07-11 0.35 0.35 0.35 1,200 0.35 0.35
05-07-08 0.35 0.40 0.35 10,600 0.40 0.40
05-07-07 0.40 0.40 0.35 9,700 0.40 0.40
05-07-06 0.33 0.33 0.33 0 0.33 0.33
05-07-05 0.33 0.33 0.33 700 0.33 0.33
05-07-01 0.33 0.33 0.33 0 0.33 0.33
05-06-30 0.33 0.33 0.33 400 0.33 0.33
05-06-29 0.35 0.35 0.35 0 0.35 0.35
Date Open High Low Vol Cls adjCls
05-06-28 0.31 0.35 0.31 6,100 0.35 0.35
05-06-27 0.26 0.26 0.26 1,200 0.26 0.26
05-06-24 0.40 0.40 0.40 0 0.40 0.40
05-06-23 0.40 0.40 0.40 0 0.40 0.40
05-06-22 0.32 0.40 0.32 2,700 0.40 0.40
05-06-21 0.30 0.35 0.30 1,800 0.35 0.35
05-06-20 0.40 0.40 0.30 6,300 0.30 0.30
05-06-17 0.33 0.35 0.33 16,000 0.35 0.35
05-06-16 0.40 0.40 0.40 500 0.40 0.40
Date Open High Low Vol Cls adjCls
05-06-15 0.33 0.40 0.33 9,900 0.35 0.35
05-06-14 0.45 0.45 0.45 0 0.45 0.45
05-06-13 0.38 0.45 0.38 23,300 0.45 0.45
05-06-10 0.47 0.47 0.47 0 0.47 0.47
05-06-09 0.47 0.47 0.47 1,500 0.47 0.47
05-06-08 0.49 0.49 0.49 200 0.49 0.49
05-06-07 0.36 0.48 0.36 6,100 0.48 0.48
05-06-06 0.33 0.48 0.33 7,700 0.35 0.35
05-06-03 0.33 0.33 0.33 0 0.33 0.33
Date Open High Low Vol Cls adjCls
05-06-02 0.33 0.33 0.33 200 0.33 0.33
05-06-01 0.34 0.34 0.33 800 0.33 0.33
05-05-31 0.33 0.33 0.33 0 0.33 0.33
05-05-27 0.33 0.33 0.33 500 0.33 0.33
05-05-26 0.40 0.40 0.40 0 0.40 0.40
05-05-25 0.50 0.50 0.33 28,000 0.40 0.40
05-05-24 0.42 0.43 0.40 14,900 0.40 0.40
05-05-23 0.50 0.50 0.42 16,800 0.45 0.45
05-05-20 0.60 0.60 0.50 9,700 0.51 0.51
Date Open High Low Vol Cls adjCls
05-05-19 0.42 0.42 0.42 200 0.42 0.42
05-05-18 0.50 0.50 0.50 0 0.50 0.50
05-05-17 0.50 0.50 0.50 0 0.50 0.50
05-05-16 0.50 0.50 0.50 10,000 0.50 0.50
05-05-13 0.50 0.50 0.50 0 0.50 0.50
05-05-12 0.50 0.50 0.50 0 0.50 0.50
05-05-11 0.50 0.50 0.50 2,000 0.50 0.50
05-05-10 0.51 0.51 0.51 0 0.51 0.51
05-05-09 0.42 0.55 0.42 6,600 0.51 0.51
Date Open High Low Vol Cls adjCls
05-05-06 0.49 0.50 0.49 1,600 0.50 0.50
05-05-05 0.50 0.50 0.50 0 0.50 0.50
05-05-04 0.50 0.50 0.50 0 0.50 0.50
05-05-03 0.50 0.50 0.50 0 0.50 0.50
05-05-02 0.50 0.50 0.50 200 0.50 0.50
05-04-29 0.50 0.50 0.50 2,500 0.50 0.50
05-04-28 0.40 0.45 0.40 3,600 0.45 0.45
05-04-27 0.52 0.52 0.52 3,800 0.52 0.52
05-04-26 0.50 0.50 0.50 4,000 0.50 0.50
Date Open High Low Vol Cls adjCls
05-04-25 0.50 0.50 0.40 7,400 0.40 0.40
05-04-22 0.40 0.40 0.40 2,800 0.40 0.40
05-04-21 0.50 0.50 0.40 3,700 0.50 0.50
05-04-20 0.50 0.50 0.50 1,400 0.50 0.50
05-04-19 0.58 0.58 0.50 5,700 0.50 0.50
05-04-18 0.46 0.58 0.45 22,100 0.51 0.51
05-04-15 0.42 0.45 0.35 35,500 0.45 0.45
05-04-14 0.42 0.46 0.42 5,200 0.42 0.42
05-04-13 0.42 0.46 0.42 13,500 0.44 0.44
Date Open High Low Vol Cls adjCls
05-04-12 0.45 0.46 0.42 26,500 0.46 0.46
05-04-11 0.45 0.45 0.45 700 0.45 0.45
05-04-08 0.45 0.50 0.45 4,000 0.50 0.50
05-04-07 0.45 0.45 0.45 0 0.45 0.45
05-04-06 0.50 0.50 0.45 30,100 0.45 0.45
05-04-05 0.50 0.50 0.50 0 0.50 0.50
05-04-04 0.50 0.50 0.50 4,400 0.50 0.50
05-04-01 0.50 0.60 0.50 14,100 0.50 0.50
05-03-31 0.50 0.50 0.50 0 0.50 0.50
Date Open High Low Vol Cls adjCls
05-03-30 0.50 0.50 0.50 1,000 0.50 0.50
05-03-29 0.50 0.51 0.50 600 0.51 0.51
05-03-28 0.50 0.50 0.50 3,400 0.50 0.50
05-03-24 0.50 0.50 0.50 100 0.50 0.50
05-03-23 0.58 0.58 0.58 0 0.58 0.58
05-03-22 0.58 0.58 0.50 10,500 0.58 0.58
05-03-21 0.56 0.59 0.56 20,100 0.59 0.59
05-03-18 0.56 0.56 0.56 0 0.56 0.56
05-03-17 0.65 0.65 0.56 7,600 0.56 0.56
Date Open High Low Vol Cls adjCls
05-03-16 0.56 0.60 0.56 15,400 0.56 0.56
05-03-15 0.63 0.63 0.56 22,200 0.56 0.56
05-03-14 0.65 0.65 0.60 13,100 0.65 0.65
05-03-11 0.56 0.61 0.56 4,500 0.60 0.60
05-03-10 0.58 0.58 0.58 500 0.58 0.58
05-03-09 0.56 0.56 0.56 1,700 0.56 0.56
05-03-08 0.56 0.56 0.56 0 0.56 0.56
05-03-07 0.56 0.56 0.56 10,700 0.56 0.56
05-03-04 0.65 0.65 0.55 25,300 0.65 0.65
Date Open High Low Vol Cls adjCls
05-03-03 0.45 0.60 0.45 13,100 0.60 0.60
05-03-02 0.35 0.45 0.35 2,400 0.45 0.45
05-03-01 0.36 0.36 0.36 0 0.36 0.36
05-02-28 0.36 0.36 0.36 0 0.36 0.36
05-02-25 0.35 0.36 0.35 400 0.36 0.36
05-02-24 0.35 0.35 0.35 0 0.35 0.35
05-02-23 0.45 0.45 0.35 400 0.35 0.35
05-02-22 0.35 0.45 0.35 9,700 0.45 0.45
05-02-18 0.50 0.50 0.35 7,800 0.35 0.35
Date Open High Low Vol Cls adjCls
05-02-17 0.35 0.35 0.35 200 0.35 0.35
05-02-16 0.50 0.50 0.50 600 0.50 0.50
05-02-15 0.41 0.41 0.41 0 0.41 0.41
05-02-14 0.35 0.41 0.35 500 0.41 0.41
05-02-11 0.41 0.41 0.41 300 0.41 0.41
05-02-10 0.41 0.41 0.41 0 0.41 0.41
05-02-09 0.41 0.41 0.41 0 0.41 0.41
05-02-08 0.41 0.41 0.41 0 0.41 0.41
05-02-07 0.41 0.41 0.41 200 0.41 0.41
Date Open High Low Vol Cls adjCls
05-02-04 0.41 0.45 0.41 4,200 0.45 0.45
05-02-03 0.41 0.41 0.41 200 0.41 0.41
05-02-02 0.55 0.55 0.41 6,800 0.41 0.41
05-02-01 0.55 0.55 0.55 7,800 0.55 0.55
05-01-31 0.45 0.45 0.45 0 0.45 0.45
05-01-28 0.55 0.55 0.45 22,500 0.45 0.45
05-01-27 0.55 0.55 0.55 6,900 0.55 0.55
05-01-26 0.55 0.57 0.55 17,000 0.57 0.57
05-01-25 0.55 0.60 0.54 2,700 0.60 0.60
Date Open High Low Vol Cls adjCls
05-01-24 0.50 0.50 0.50 0 0.50 0.50
05-01-21 0.55 0.55 0.50 2,700 0.50 0.50
05-01-20 0.60 0.60 0.60 2,300 0.60 0.60
05-01-19 0.42 0.42 0.42 1,100 0.42 0.42
05-01-18 0.60 0.65 0.35 35,000 0.40 0.40
05-01-14 0.51 0.65 0.51 8,100 0.60 0.60
05-01-13 0.68 0.68 0.60 17,300 0.60 0.60
05-01-12 0.68 0.68 0.50 3,000 0.60 0.60
05-01-11 0.70 0.70 0.50 1,100 0.50 0.50
Date Open High Low Vol Cls adjCls
05-01-10 0.44 0.44 0.44 0 0.44 0.44
05-01-07 0.44 0.44 0.44 0 0.44 0.44
05-01-06 0.45 0.55 0.44 11,000 0.44 0.44
05-01-05 0.40 0.45 0.40 32,800 0.40 0.40
05-01-04 0.25 0.25 0.25 0 0.25 0.25
05-01-03 0.25 0.25 0.25 0 0.25 0.25
04-12-31 0.45 0.45 0.25 3,000 0.25 0.25
04-12-30 0.45 0.45 0.25 12,900 0.32 0.32
04-12-29 0.25 0.26 0.25 10,000 0.26 0.26
Date Open High Low Vol Cls adjCls
04-12-28 0.25 0.25 0.25 200 0.25 0.25
04-12-27 0.45 0.45 0.25 9,500 0.25 0.25
04-12-23 0.29 0.70 0.25 54,200 0.25 0.25
04-12-22 0.29 0.29 0.27 2,900 0.29 0.29
04-12-21 0.26 0.26 0.26 0 0.26 0.26
04-12-20 0.26 0.26 0.26 500 0.26 0.26
04-12-17 0.26 0.30 0.25 23,400 0.30 0.30
04-12-16 0.29 0.40 0.29 8,500 0.40 0.40
04-12-15 0.29 0.29 0.29 1,500 0.29 0.29
Date Open High Low Vol Cls adjCls
04-12-14 0.29 0.29 0.25 1,300 0.25 0.25
04-12-13 0.25 0.29 0.25 21,900 0.25 0.25
04-12-10 0.20 0.30 0.20 7,000 0.25 0.25
04-12-09 0.22 0.22 0.22 0 0.22 0.22
04-12-08 0.22 0.22 0.22 0 0.22 0.22
04-12-07 0.20 0.22 0.20 400 0.22 0.22
04-12-06 0.20 0.20 0.20 0 0.20 0.20
04-12-03 0.20 0.20 0.20 0 0.20 0.20
04-12-02 0.20 0.20 0.20 500 0.20 0.20
Date Open High Low Vol Cls adjCls
04-12-01 0.30 0.30 0.30 0 0.30 0.30
04-11-30 0.30 0.30 0.30 0 0.30 0.30
04-11-29 0.20 0.30 0.20 2,700 0.30 0.30
04-11-26 0.20 0.20 0.20 0 0.20 0.20
04-11-24 0.20 0.20 0.20 100 0.20 0.20
04-11-23 0.20 0.20 0.20 1,100 0.20 0.20
04-11-22 0.20 0.20 0.20 400 0.20 0.20
04-11-19 0.25 0.30 0.25 1,600 0.30 0.30
04-11-18 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
04-11-17 0.25 0.25 0.25 0 0.25 0.25
04-11-16 0.25 0.25 0.25 0 0.25 0.25
04-11-15 0.25 0.25 0.25 0 0.25 0.25
04-11-12 0.30 0.30 0.25 19,400 0.25 0.25
04-11-11 0.25 0.25 0.24 4,200 0.25 0.25
04-11-10 0.22 0.22 0.19 2,600 0.19 0.19
04-11-09 0.25 0.25 0.25 1,000 0.25 0.25
04-11-08 0.20 0.20 0.20 0 0.20 0.20
04-11-05 0.25 0.25 0.19 4,800 0.20 0.20
Date Open High Low Vol Cls adjCls
04-11-04 0.18 0.18 0.18 5,000 0.18 0.18
04-11-03 0.18 0.18 0.18 0 0.18 0.18
04-11-02 0.18 0.18 0.18 200 0.18 0.18
04-11-01 0.18 0.18 0.18 2,300 0.18 0.18
04-10-29 0.20 0.20 0.20 0 0.20 0.20
04-10-28 0.20 0.20 0.20 0 0.20 0.20
04-10-27 0.20 0.20 0.20 0 0.20 0.20
04-10-26 0.18 0.20 0.18 5,500 0.20 0.20
04-10-25 0.18 0.18 0.18 0 0.18 0.18
Date Open High Low Vol Cls adjCls
04-10-22 0.18 0.18 0.18 3,500 0.18 0.18
04-10-21 0.18 0.18 0.18 500 0.18 0.18
04-10-20 0.18 0.18 0.18 300 0.18 0.18
04-10-19 0.18 0.18 0.18 0 0.18 0.18
04-10-18 0.19 0.19 0.18 400 0.18 0.18
04-10-15 0.25 0.25 0.25 2,000 0.25 0.25
04-10-14 0.18 0.18 0.18 1,600 0.18 0.18
04-10-13 0.18 0.18 0.18 0 0.18 0.18
04-10-12 0.18 0.18 0.18 0 0.18 0.18
Date Open High Low Vol Cls adjCls
04-10-11 0.18 0.18 0.18 400 0.18 0.18
04-10-08 0.20 0.25 0.20 6,000 0.25 0.25
04-10-07 0.20 0.20 0.20 500 0.20 0.20
04-10-06 0.23 0.23 0.23 0 0.23 0.23
04-10-05 0.23 0.23 0.23 0 0.23 0.23
04-10-04 0.23 0.24 0.23 8,000 0.23 0.23
04-10-01 0.20 0.20 0.20 0 0.20 0.20
04-09-30 0.20 0.20 0.20 4,000 0.20 0.20
04-09-29 0.20 0.20 0.20 1,200 0.20 0.20
Date Open High Low Vol Cls adjCls
04-09-28 0.25 0.25 0.25 0 0.25 0.25
04-09-27 0.23 0.26 0.23 25,000 0.25 0.25
04-09-24 0.23 0.23 0.23 0 0.23 0.23
04-09-23 0.23 0.23 0.23 0 0.23 0.23
04-09-22 0.23 0.23 0.23 0 0.23 0.23
04-09-21 0.23 0.23 0.23 100 0.23 0.23
04-09-20 0.25 0.25 0.25 0 0.25 0.25
04-09-17 0.25 0.25 0.25 0 0.25 0.25
04-09-16 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
04-09-15 0.25 0.25 0.25 0 0.25 0.25
04-09-14 0.24 0.25 0.24 17,600 0.25 0.25
04-09-13 0.24 0.24 0.24 3,000 0.24 0.24
04-09-10 0.20 0.20 0.20 0 0.20 0.20
04-09-09 0.20 0.20 0.20 0 0.20 0.20
04-09-08 0.20 0.20 0.20 300 0.20 0.20
04-09-07 0.20 0.20 0.20 0 0.20 0.20
04-09-03 0.20 0.20 0.20 200 0.20 0.20
04-09-02 0.23 0.23 0.23 0 0.23 0.23
Date Open High Low Vol Cls adjCls
04-09-01 0.23 0.23 0.23 0 0.23 0.23
04-08-31 0.23 0.23 0.23 0 0.23 0.23
04-08-30 0.23 0.23 0.23 0 0.23 0.23
04-08-27 0.23 0.23 0.23 0 0.23 0.23
04-08-26 0.22 0.23 0.22 15,000 0.23 0.23
04-08-25 0.20 0.20 0.20 1,600 0.20 0.20
04-08-24 0.24 0.24 0.24 6,400 0.24 0.24
04-08-23 0.20 0.20 0.20 0 0.20 0.20
04-08-20 0.20 0.20 0.20 200 0.20 0.20
Date Open High Low Vol Cls adjCls
04-08-19 0.20 0.20 0.20 3,000 0.20 0.20
04-08-18 0.22 0.22 0.20 21,000 0.20 0.20
04-08-17 0.22 0.22 0.22 0 0.22 0.22
04-08-16 0.29 0.29 0.22 2,100 0.22 0.22
04-08-13 0.22 0.22 0.22 600 0.22 0.22
04-08-12 0.22 0.22 0.22 900 0.22 0.22
04-08-11 0.22 0.22 0.22 100 0.22 0.22
04-08-10 0.22 0.22 0.22 0 0.22 0.22
04-08-09 0.22 0.22 0.22 600 0.22 0.22
Date Open High Low Vol Cls adjCls
04-08-06 0.22 0.23 0.22 6,800 0.22 0.22
04-08-05 0.27 0.27 0.27 1,400 0.27 0.27
04-08-04 0.27 0.27 0.27 1,300 0.27 0.27
04-08-03 0.27 0.27 0.27 0 0.27 0.27
04-08-02 0.27 0.27 0.27 0 0.27 0.27
04-07-30 0.29 0.30 0.27 19,500 0.27 0.27
04-07-29 0.29 0.30 0.29 800 0.30 0.30
04-07-28 0.29 0.30 0.29 15,700 0.30 0.30
04-07-27 0.45 0.45 0.45 0 0.45 0.45
Date Open High Low Vol Cls adjCls
04-07-26 0.45 0.45 0.45 2,000 0.45 0.45
04-07-23 0.29 0.29 0.29 0 0.29 0.29
04-07-22 0.29 0.29 0.29 0 0.29 0.29
04-07-21 0.29 0.29 0.29 500 0.29 0.29
04-07-20 0.29 0.29 0.29 0 0.29 0.29
04-07-19 0.29 0.29 0.29 1,000 0.29 0.29
04-07-16 0.29 0.31 0.29 1,500 0.29 0.29
04-07-15 0.29 0.30 0.29 200 0.30 0.30
04-07-14 0.29 0.31 0.29 6,000 0.30 0.30
Date Open High Low Vol Cls adjCls
04-07-13 0.31 0.31 0.31 0 0.31 0.31
04-07-12 0.31 0.31 0.31 0 0.31 0.31
04-07-09 0.31 0.31 0.31 0 0.31 0.31
04-07-08 0.29 0.31 0.29 14,200 0.31 0.31
04-07-07 0.40 0.40 0.40 0 0.40 0.40
04-07-06 0.40 0.40 0.40 0 0.40 0.40
04-07-02 0.30 0.45 0.30 12,200 0.40 0.40
04-07-01 0.40 0.45 0.40 55,000 0.40 0.40
04-06-30 0.30 0.30 0.30 5,000 0.30 0.30
Date Open High Low Vol Cls adjCls
04-06-29 0.30 0.30 0.30 0 0.30 0.30
04-06-28 0.30 0.30 0.30 600 0.30 0.30
04-06-25 0.30 0.30 0.30 400 0.30 0.30
04-06-24 0.30 0.35 0.30 10,800 0.30 0.30
04-06-23 0.30 0.30 0.30 0 0.30 0.30
04-06-22 0.30 0.30 0.30 1,000 0.30 0.30
04-06-21 0.30 0.30 0.30 200 0.30 0.30
04-06-18 0.38 0.45 0.36 20,400 0.42 0.42
04-06-17 0.34 0.34 0.34 500 0.34 0.34
Date Open High Low Vol Cls adjCls
04-06-16 0.34 0.35 0.34 6,400 0.34 0.34
04-06-15 0.35 0.35 0.35 0 0.35 0.35
04-06-14 0.35 0.35 0.35 0 0.35 0.35
04-06-10 0.35 0.35 0.35 0 0.35 0.35
04-06-09 0.35 0.35 0.35 0 0.35 0.35
04-06-08 0.34 0.35 0.34 1,800 0.35 0.35
04-06-07 0.34 0.34 0.34 0 0.34 0.34
04-06-04 0.34 0.34 0.34 4,000 0.34 0.34
04-06-03 0.34 0.34 0.34 0 0.34 0.34
Date Open High Low Vol Cls adjCls
04-06-02 0.34 0.34 0.34 700 0.34 0.34
04-06-01 0.34 0.35 0.34 5,700 0.34 0.34
04-05-28 0.34 0.34 0.34 0 0.34 0.34
04-05-27 0.34 0.35 0.34 3,500 0.34 0.34
04-05-26 0.37 0.37 0.37 0 0.37 0.37
04-05-25 0.37 0.37 0.37 0 0.37 0.37
04-05-24 0.37 0.37 0.37 0 0.37 0.37
04-05-21 0.37 0.37 0.37 0 0.37 0.37
04-05-20 0.37 0.37 0.37 800 0.37 0.37
Date Open High Low Vol Cls adjCls
04-05-19 0.45 0.45 0.45 0 0.45 0.45
04-05-18 0.45 0.45 0.45 0 0.45 0.45
04-05-17 0.45 0.45 0.45 0 0.45 0.45
04-05-14 0.37 0.45 0.37 12,300 0.45 0.45
04-05-13 0.37 0.37 0.37 0 0.37 0.37
04-05-12 0.37 0.37 0.37 100 0.37 0.37
04-05-11 0.50 0.50 0.50 0 0.50 0.50
04-05-10 0.50 0.50 0.37 10,800 0.50 0.50
04-05-07 0.35 0.40 0.35 7,200 0.35 0.35
Date Open High Low Vol Cls adjCls
04-05-06 0.44 0.44 0.44 0 0.44 0.44
04-05-05 0.44 0.44 0.44 0 0.44 0.44
04-05-04 0.35 0.44 0.35 18,000 0.44 0.44
04-05-03 0.44 0.44 0.35 3,000 0.35 0.35
04-04-30 0.35 0.39 0.35 600 0.39 0.39
04-04-29 0.47 0.47 0.35 8,000 0.35 0.35
04-04-28 0.45 0.45 0.35 10,000 0.35 0.35
04-04-27 0.45 0.50 0.37 12,700 0.40 0.40
04-04-26 0.45 0.50 0.45 10,200 0.50 0.50
Date Open High Low Vol Cls adjCls
04-04-23 0.55 0.55 0.45 17,800 0.45 0.45
04-04-22 0.51 0.51 0.51 500 0.51 0.51
04-04-21 0.55 0.55 0.55 0 0.55 0.55
04-04-20 0.55 0.55 0.55 0 0.55 0.55
04-04-19 0.55 0.65 0.55 14,900 0.55 0.55
04-04-16 0.60 0.60 0.55 3,700 0.55 0.55
04-04-15 0.65 0.69 0.65 8,500 0.65 0.65
04-04-14 0.70 0.74 0.70 5,000 0.74 0.74
04-04-13 0.55 0.55 0.55 0 0.55 0.55
Date Open High Low Vol Cls adjCls
04-04-12 0.67 0.70 0.55 29,000 0.55 0.55
04-04-08 0.55 0.55 0.55 0 0.55 0.55
04-04-07 0.67 0.67 0.47 2,400 0.55 0.55
04-04-06 0.47 0.70 0.47 5,300 0.70 0.70
04-04-05 0.47 0.47 0.47 7,200 0.47 0.47
04-04-02 0.45 0.45 0.45 0 0.45 0.45
04-04-01 0.45 0.45 0.45 0 0.45 0.45
04-03-31 0.45 0.45 0.45 0 0.45 0.45
04-03-30 0.65 0.75 0.45 29,000 0.45 0.45
Date Open High Low Vol Cls adjCls
04-03-29 0.75 0.75 0.52 1,800 0.52 0.52
04-03-26 0.52 0.53 0.52 600 0.52 0.52
04-03-25 0.53 0.53 0.53 0 0.53 0.53
04-03-24 0.53 0.53 0.53 0 0.53 0.53
04-03-23 0.53 0.53 0.53 0 0.53 0.53
04-03-22 0.46 0.66 0.46 26,500 0.53 0.53
04-03-19 0.85 0.85 0.85 0 0.85 0.85
04-03-18 0.85 0.85 0.85 0 0.85 0.85
04-03-17 0.90 0.90 0.85 2,200 0.85 0.85
Date Open High Low Vol Cls adjCls
04-03-16 0.57 0.90 0.42 20,500 0.43 0.43