Ultrapetrol (Bahamas) Ltd. (ULTR)

0.52
-0.00 (-0.95%)
Exchange
NMS
Day Range
0.50 - 0.53
52 Week Range
0.45 - 3.55
Open
0.53
Avg. Vol
41,934
Market Cap
73.18M
Short ratio
18.66
PE ratio
PEG Ratio
-1.19
Earnings Share
-0.44

Ultrapetrol (Bahamas) Ltd. (ULTR) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 0.53 0.53 0.50 34,900 0.52 0.52
15-08-27 0.49 0.53 0.49 72,300 0.53 0.53
15-08-26 0.56 0.56 0.45 66,500 0.54 0.54
15-08-25 0.59 0.59 0.50 126,300 0.51 0.51
15-08-24 0.60 0.60 0.54 38,300 0.54 0.54
15-08-21 0.68 0.69 0.63 34,500 0.63 0.63
15-08-20 0.69 0.74 0.68 5,000 0.68 0.68
15-08-19 0.77 0.77 0.69 42,700 0.70 0.70
15-08-18 0.92 0.92 0.78 5,700 0.78 0.78
Date Open High Low Vol Cls adjCls
15-08-17 0.90 0.90 0.79 25,800 0.83 0.83
15-08-14 0.79 0.90 0.79 11,300 0.90 0.90
15-08-13 0.79 0.92 0.79 11,400 0.80 0.80
15-08-12 0.88 0.88 0.85 1,700 0.87 0.87
15-08-11 0.97 0.97 0.79 4,700 0.88 0.88
15-08-10 0.96 0.96 0.80 45,800 0.95 0.95
15-08-07 0.82 0.87 0.80 4,200 0.81 0.81
15-08-06 0.93 0.93 0.85 5,100 0.85 0.85
15-08-05 0.96 0.98 0.77 9,600 0.93 0.93
Date Open High Low Vol Cls adjCls
15-08-04 0.74 0.98 0.74 9,900 0.79 0.79
15-08-03 0.78 0.78 0.75 9,300 0.75 0.75
15-07-31 0.84 0.84 0.77 14,400 0.79 0.79
15-07-30 0.86 0.87 0.75 47,700 0.81 0.81
15-07-29 0.96 0.97 0.87 61,300 0.87 0.87
15-07-28 0.85 1.00 0.85 7,700 0.96 0.96
15-07-27 0.72 1.00 0.68 43,400 0.84 0.84
15-07-24 0.85 0.87 0.73 45,900 0.75 0.75
15-07-23 0.93 0.93 0.88 14,100 0.88 0.88
Date Open High Low Vol Cls adjCls
15-07-22 0.97 0.98 0.91 24,700 0.92 0.92
15-07-21 0.99 1.00 0.95 3,400 0.96 0.96
15-07-20 1.00 1.00 0.95 15,000 0.95 0.95
15-07-17 0.98 1.02 0.98 18,400 0.99 0.99
15-07-16 0.96 1.04 0.95 56,000 0.96 0.96
15-07-15 0.98 1.02 0.97 27,100 0.97 0.97
15-07-14 0.99 1.08 0.93 35,800 1.01 1.01
15-07-13 1.03 1.07 0.96 32,400 1.00 1.00
15-07-10 1.08 1.12 1.01 58,200 1.03 1.03
Date Open High Low Vol Cls adjCls
15-07-09 1.12 1.12 1.08 11,700 1.08 1.08
15-07-08 1.07 1.10 1.04 19,100 1.08 1.08
15-07-07 1.11 1.14 1.07 19,500 1.08 1.08
15-07-06 1.09 1.14 1.06 25,900 1.11 1.11
15-07-02 1.10 1.14 1.08 15,900 1.09 1.09
15-07-01 1.20 1.20 1.10 27,300 1.10 1.10
15-06-30 1.13 1.19 1.09 67,900 1.13 1.13
15-06-29 1.17 1.18 1.08 186,100 1.11 1.11
15-06-26 1.19 1.22 1.17 224,900 1.22 1.22
Date Open High Low Vol Cls adjCls
15-06-25 1.23 1.25 1.17 21,000 1.18 1.18
15-06-24 1.30 1.30 1.20 96,800 1.21 1.21
15-06-23 1.30 1.30 1.28 24,500 1.29 1.29
15-06-22 1.22 1.30 1.19 43,900 1.28 1.28
15-06-19 1.18 1.24 1.18 48,300 1.22 1.22
15-06-18 1.16 1.24 1.16 119,000 1.22 1.22
15-06-17 1.19 1.19 1.18 18,200 1.19 1.19
15-06-16 1.20 1.22 1.17 14,000 1.19 1.19
15-06-15 1.14 1.23 1.12 46,900 1.21 1.21
Date Open High Low Vol Cls adjCls
15-06-12 1.20 1.20 1.10 105,700 1.16 1.16
15-06-11 1.19 1.20 1.15 32,800 1.20 1.20
15-06-10 1.17 1.20 1.14 37,000 1.19 1.19
15-06-09 1.17 1.24 1.15 25,300 1.15 1.15
15-06-08 1.20 1.20 1.12 77,100 1.17 1.17
15-06-05 1.27 1.27 1.22 13,200 1.22 1.22
15-06-04 1.25 1.29 1.22 47,900 1.24 1.24
15-06-03 1.29 1.30 1.24 124,300 1.27 1.27
15-06-02 1.22 1.29 1.22 47,700 1.24 1.24
Date Open High Low Vol Cls adjCls
15-06-01 1.27 1.27 1.22 40,800 1.24 1.24
15-05-29 1.26 1.29 1.21 25,600 1.26 1.26
15-05-28 1.26 1.28 1.20 41,400 1.27 1.27
15-05-27 1.25 1.29 1.23 16,500 1.28 1.28
15-05-26 1.24 1.29 1.22 32,100 1.25 1.25
15-05-22 1.29 1.30 1.22 23,700 1.27 1.27
15-05-21 1.30 1.37 1.24 40,400 1.30 1.30
15-05-20 1.26 1.30 1.22 48,500 1.29 1.29
15-05-19 1.26 1.29 1.21 74,700 1.27 1.27
Date Open High Low Vol Cls adjCls
15-05-18 1.21 1.30 1.21 111,900 1.27 1.27
15-05-15 1.19 1.28 1.19 55,600 1.28 1.28
15-05-14 1.16 1.27 1.15 43,200 1.20 1.20
15-05-13 1.18 1.25 1.17 28,300 1.18 1.18
15-05-12 1.22 1.26 1.19 17,200 1.20 1.20
15-05-11 1.22 1.28 1.17 83,800 1.24 1.24
15-05-08 1.20 1.23 1.13 52,700 1.23 1.23
15-05-07 1.17 1.18 1.13 57,300 1.16 1.16
15-05-06 1.18 1.19 1.14 88,900 1.18 1.18
Date Open High Low Vol Cls adjCls
15-05-05 1.10 1.18 1.08 109,900 1.17 1.17
15-05-04 1.14 1.14 1.10 143,100 1.11 1.11
15-05-01 1.23 1.28 1.20 46,100 1.20 1.20
15-04-30 1.25 1.27 1.24 18,900 1.24 1.24
15-04-29 1.31 1.31 1.27 166,400 1.27 1.27
15-04-28 1.32 1.32 1.28 49,900 1.31 1.31
15-04-27 1.33 1.35 1.30 39,700 1.31 1.31
15-04-24 1.40 1.40 1.35 11,300 1.36 1.36
15-04-23 1.38 1.40 1.37 7,100 1.40 1.40
Date Open High Low Vol Cls adjCls
15-04-22 1.36 1.37 1.36 16,300 1.36 1.36
15-04-21 1.45 1.45 1.31 38,700 1.35 1.35
15-04-20 1.39 1.50 1.39 27,500 1.41 1.41
15-04-17 1.47 1.47 1.37 65,800 1.37 1.37
15-04-16 1.68 1.68 1.49 29,800 1.49 1.49
15-04-15 1.42 1.59 1.41 76,900 1.57 1.57
15-04-14 1.38 1.43 1.38 12,500 1.41 1.41
15-04-13 1.40 1.45 1.39 4,800 1.40 1.40
15-04-10 1.42 1.42 1.39 5,800 1.39 1.39
Date Open High Low Vol Cls adjCls
15-04-09 1.42 1.42 1.39 18,000 1.40 1.40
15-04-08 1.39 1.41 1.38 10,700 1.39 1.39
15-04-07 1.36 1.40 1.36 22,000 1.36 1.36
15-04-06 1.37 1.45 1.36 34,400 1.37 1.37
15-04-02 1.36 1.43 1.36 34,900 1.39 1.39
15-04-01 1.42 1.42 1.36 42,000 1.41 1.41
15-03-31 1.45 1.45 1.30 63,800 1.45 1.45
15-03-30 1.45 1.46 1.40 61,300 1.45 1.45
15-03-27 1.40 1.51 1.31 77,700 1.40 1.40
Date Open High Low Vol Cls adjCls
15-03-26 1.35 1.46 1.29 82,900 1.41 1.41
15-03-25 1.31 1.35 1.24 44,500 1.32 1.32
15-03-24 1.28 1.31 1.21 54,400 1.30 1.30
15-03-23 1.25 1.29 1.22 58,300 1.28 1.28
15-03-20 1.17 1.27 1.15 75,400 1.26 1.26
15-03-19 1.19 1.19 1.14 50,300 1.17 1.17
15-03-18 1.19 1.19 1.06 64,300 1.11 1.11
15-03-17 1.20 1.22 1.15 21,400 1.17 1.17
15-03-16 1.17 1.21 1.14 92,500 1.19 1.19
Date Open High Low Vol Cls adjCls
15-03-13 1.20 1.23 1.13 45,000 1.16 1.16
15-03-12 1.25 1.38 1.15 91,800 1.19 1.19
15-03-11 1.37 1.39 1.00 215,500 1.19 1.19
15-03-10 1.42 1.45 1.39 29,600 1.45 1.45
15-03-09 1.46 1.51 1.41 48,300 1.44 1.44
15-03-06 1.61 1.62 1.57 27,100 1.57 1.57
15-03-05 1.58 1.69 1.56 34,100 1.63 1.63
15-03-04 1.58 1.60 1.55 46,900 1.59 1.59
15-03-03 1.59 1.65 1.59 21,400 1.59 1.59
Date Open High Low Vol Cls adjCls
15-03-02 1.64 1.67 1.60 30,100 1.63 1.63
15-02-27 1.70 1.70 1.67 8,400 1.67 1.67
15-02-26 1.69 1.71 1.66 6,000 1.71 1.71
15-02-25 1.79 1.79 1.62 35,200 1.70 1.70
15-02-24 1.66 1.67 1.62 8,000 1.66 1.66
15-02-23 1.70 1.71 1.62 34,700 1.63 1.63
15-02-20 1.77 1.77 1.69 34,900 1.72 1.72
15-02-19 1.73 1.78 1.73 8,800 1.76 1.76
15-02-18 1.76 1.80 1.74 26,800 1.75 1.75
Date Open High Low Vol Cls adjCls
15-02-17 1.75 1.78 1.71 16,200 1.75 1.75
15-02-13 1.64 1.78 1.64 25,600 1.76 1.76
15-02-12 1.68 1.68 1.62 13,500 1.64 1.64
15-02-11 1.71 1.76 1.68 46,500 1.68 1.68
15-02-10 1.79 1.79 1.72 49,100 1.72 1.72
15-02-09 1.78 1.84 1.71 36,700 1.77 1.77
15-02-06 1.85 1.85 1.70 53,800 1.72 1.72
15-02-05 1.86 1.86 1.82 28,200 1.84 1.84
15-02-04 1.82 1.86 1.75 52,300 1.81 1.81
Date Open High Low Vol Cls adjCls
15-02-03 1.68 1.84 1.68 66,200 1.83 1.83
15-02-02 1.62 1.75 1.60 33,900 1.66 1.66
15-01-30 1.68 1.76 1.60 68,000 1.61 1.61
15-01-29 1.75 1.75 1.70 42,300 1.72 1.72
15-01-28 1.85 1.86 1.73 41,200 1.74 1.74
15-01-27 1.82 1.88 1.82 31,800 1.83 1.83
15-01-26 1.88 1.88 1.81 18,200 1.85 1.85
15-01-23 1.89 1.89 1.83 18,200 1.85 1.85
15-01-22 1.85 1.89 1.82 35,900 1.85 1.85
Date Open High Low Vol Cls adjCls
15-01-21 1.84 1.85 1.83 14,700 1.83 1.83
15-01-20 1.98 1.98 1.80 15,000 1.83 1.83
15-01-16 1.86 1.91 1.79 594,700 1.83 1.83
15-01-15 1.95 1.97 1.86 42,300 1.87 1.87
15-01-14 1.97 1.97 1.95 6,700 1.95 1.95
15-01-13 2.00 2.04 1.99 26,300 2.00 2.00
15-01-12 2.03 2.04 1.97 14,400 1.97 1.97
15-01-09 2.04 2.08 2.01 14,400 2.03 2.03
15-01-08 2.05 2.06 1.97 20,100 2.03 2.03
Date Open High Low Vol Cls adjCls
15-01-07 1.96 2.03 1.96 22,600 2.02 2.02
15-01-06 2.07 2.07 1.96 30,500 1.96 1.96
15-01-05 2.13 2.13 2.04 32,700 2.07 2.07
15-01-02 2.12 2.20 2.08 25,000 2.15 2.15
14-12-31 2.15 2.17 2.12 51,300 2.14 2.14
14-12-30 2.13 2.15 2.06 37,300 2.13 2.13
14-12-29 2.16 2.16 2.03 63,100 2.12 2.12
14-12-26 2.17 2.36 2.02 29,100 2.17 2.17
14-12-24 2.10 2.40 2.03 26,500 2.14 2.14
Date Open High Low Vol Cls adjCls
14-12-23 2.26 2.26 2.09 17,000 2.09 2.09
14-12-22 2.28 2.29 2.22 101,000 2.25 2.25
14-12-19 2.23 2.29 2.20 102,200 2.25 2.25
14-12-18 1.98 2.33 1.97 73,500 2.24 2.24
14-12-17 1.90 1.95 1.86 38,300 1.95 1.95
14-12-16 1.88 1.92 1.86 55,700 1.87 1.87
14-12-15 1.97 1.97 1.85 38,000 1.87 1.87
14-12-12 2.01 2.04 1.95 62,300 1.95 1.95
14-12-11 2.10 2.10 2.02 11,700 2.03 2.03
Date Open High Low Vol Cls adjCls
14-12-10 2.01 2.17 2.01 41,700 2.06 2.06
14-12-09 2.22 2.46 1.99 166,200 2.04 2.04
14-12-08 2.36 2.36 2.25 58,200 2.25 2.25
14-12-05 2.42 2.46 2.33 32,700 2.34 2.34
14-12-04 2.48 2.52 2.44 24,600 2.45 2.45
14-12-03 2.41 2.52 2.32 50,600 2.47 2.47
14-12-02 2.33 2.45 2.30 43,400 2.38 2.38
14-12-01 2.36 2.42 2.31 68,400 2.31 2.31
14-11-28 2.50 2.50 2.33 58,800 2.35 2.35
Date Open High Low Vol Cls adjCls
14-11-26 2.55 2.55 2.45 45,100 2.47 2.47
14-11-25 2.45 2.49 2.43 19,400 2.45 2.45
14-11-24 2.47 2.55 2.41 45,500 2.45 2.45
14-11-21 2.57 2.61 2.40 102,500 2.47 2.47
14-11-20 2.50 2.55 2.50 19,500 2.55 2.55
14-11-19 2.55 2.55 2.50 49,500 2.50 2.50
14-11-18 2.68 2.73 2.55 49,300 2.57 2.57
14-11-17 2.72 2.72 2.68 16,500 2.68 2.68
14-11-14 2.70 2.72 2.68 23,500 2.68 2.68
Date Open High Low Vol Cls adjCls
14-11-13 2.72 2.89 2.71 104,200 2.71 2.71
14-11-12 2.83 2.87 2.75 46,500 2.87 2.87
14-11-11 2.88 2.88 2.71 67,000 2.85 2.85
14-11-10 2.88 2.93 2.84 16,200 2.88 2.88
14-11-07 2.88 3.02 2.83 12,900 2.87 2.87
14-11-06 2.89 2.91 2.86 65,400 2.89 2.89
14-11-05 2.90 2.94 2.88 59,400 2.89 2.89
14-11-04 2.99 3.08 2.89 92,600 2.89 2.89
14-11-03 3.01 3.06 2.98 33,000 3.00 3.00
Date Open High Low Vol Cls adjCls
14-10-31 3.01 3.01 2.94 56,000 3.01 3.01
14-10-30 2.92 2.98 2.89 46,500 2.94 2.94
14-10-29 2.97 3.02 2.88 30,900 2.94 2.94
14-10-28 3.00 3.04 2.95 57,200 2.96 2.96
14-10-27 3.03 3.05 2.95 40,500 2.97 2.97
14-10-24 3.12 3.12 3.02 25,300 3.06 3.06
14-10-23 3.12 3.15 3.09 32,600 3.11 3.11
14-10-22 3.21 3.21 3.09 15,700 3.10 3.10
14-10-21 3.18 3.20 3.10 29,000 3.19 3.19
Date Open High Low Vol Cls adjCls
14-10-20 3.15 3.20 3.12 11,300 3.17 3.17
14-10-17 3.30 3.30 3.10 48,000 3.15 3.15
14-10-16 2.99 3.25 2.99 47,300 3.24 3.24
14-10-15 2.95 3.05 2.94 37,400 3.05 3.05
14-10-14 3.04 3.08 2.96 47,100 3.00 3.00
14-10-13 2.97 3.05 2.97 32,900 2.99 2.99
14-10-10 3.02 3.08 2.98 23,600 2.98 2.98
14-10-09 3.10 3.13 3.04 34,500 3.05 3.05
14-10-08 3.06 3.10 2.96 89,900 3.08 3.08
Date Open High Low Vol Cls adjCls
14-10-07 3.15 3.15 3.06 78,800 3.06 3.06
14-10-06 3.14 3.19 3.06 66,900 3.14 3.14
14-10-03 3.20 3.20 3.14 14,200 3.14 3.14
14-10-02 3.05 3.21 3.05 26,400 3.14 3.14
14-10-01 3.13 3.22 3.05 71,100 3.05 3.05
14-09-30 3.15 3.25 3.12 45,400 3.12 3.12
14-09-29 3.15 3.21 3.13 17,400 3.14 3.14
14-09-26 3.15 3.19 3.13 17,800 3.17 3.17
14-09-25 3.16 3.23 3.10 49,700 3.15 3.15
Date Open High Low Vol Cls adjCls
14-09-24 3.14 3.20 3.12 27,500 3.15 3.15
14-09-23 3.25 3.27 3.12 50,600 3.15 3.15
14-09-22 3.25 3.25 3.10 87,700 3.24 3.24
14-09-19 3.35 3.41 3.27 88,100 3.27 3.27
14-09-18 3.34 3.41 3.34 57,000 3.35 3.35
14-09-17 3.35 3.40 3.33 18,600 3.36 3.36
14-09-16 3.35 3.37 3.35 14,300 3.35 3.35
14-09-15 3.35 3.42 3.35 21,200 3.35 3.35
14-09-12 3.45 3.46 3.36 30,800 3.37 3.37
Date Open High Low Vol Cls adjCls
14-09-11 3.41 3.45 3.40 13,800 3.44 3.44
14-09-10 3.40 3.44 3.40 18,900 3.44 3.44
14-09-09 3.44 3.53 3.37 52,500 3.41 3.41
14-09-08 3.50 3.55 3.44 21,000 3.46 3.46
14-09-05 3.49 3.52 3.45 34,900 3.49 3.49
14-09-04 3.39 3.53 3.37 79,100 3.49 3.49
14-09-03 3.38 3.39 3.29 138,000 3.35 3.35
14-09-02 3.35 3.39 3.28 57,800 3.35 3.35
14-08-29 3.31 3.39 3.26 24,700 3.35 3.35
Date Open High Low Vol Cls adjCls
14-08-28 3.30 3.37 3.29 42,200 3.33 3.33
14-08-27 3.36 3.37 3.31 8,700 3.33 3.33
14-08-26 3.33 3.38 3.25 81,500 3.31 3.31
14-08-25 3.33 3.40 3.30 12,700 3.34 3.34
14-08-22 3.34 3.40 3.30 28,800 3.32 3.32
14-08-21 3.27 3.40 3.27 44,300 3.36 3.36
14-08-20 3.24 3.30 3.23 33,600 3.27 3.27
14-08-19 3.24 3.30 3.23 56,000 3.28 3.28
14-08-18 3.21 3.30 3.21 86,300 3.27 3.27
Date Open High Low Vol Cls adjCls
14-08-15 3.40 3.59 3.19 258,400 3.31 3.31
14-08-14 3.46 3.50 3.45 26,000 3.48 3.48
14-08-13 3.42 3.45 3.38 15,900 3.45 3.45
14-08-12 3.43 3.46 3.40 14,200 3.42 3.42
14-08-11 3.50 3.50 3.42 32,700 3.46 3.46
14-08-08 3.33 3.49 3.33 24,100 3.48 3.48
14-08-07 3.37 3.40 3.28 48,600 3.34 3.34
14-08-06 3.24 3.39 3.22 47,400 3.38 3.38
14-08-05 3.22 3.33 3.20 41,600 3.25 3.25
Date Open High Low Vol Cls adjCls
14-08-04 3.23 3.33 3.23 110,900 3.28 3.28
14-08-01 3.28 3.30 3.25 63,900 3.29 3.29
14-07-31 3.30 3.32 3.25 77,500 3.26 3.26
14-07-30 3.50 3.50 3.33 45,100 3.37 3.37
14-07-29 3.33 3.51 3.29 188,000 3.50 3.50
14-07-28 3.41 3.41 3.33 69,300 3.34 3.34
14-07-25 3.39 3.47 3.36 61,100 3.41 3.41
14-07-24 3.52 3.54 3.42 28,800 3.44 3.44
14-07-23 3.50 3.52 3.47 223,600 3.48 3.48
Date Open High Low Vol Cls adjCls
14-07-22 3.43 3.49 3.38 53,000 3.47 3.47
14-07-21 3.41 3.48 3.35 645,100 3.38 3.38
14-07-18 3.35 3.52 3.31 67,500 3.41 3.41
14-07-17 3.50 3.53 3.33 140,800 3.39 3.39
14-07-16 3.27 3.51 3.22 373,000 3.45 3.45
14-07-15 3.28 3.33 3.16 174,900 3.19 3.19
14-07-14 3.00 3.33 2.95 868,800 3.28 3.28
14-07-11 3.01 3.10 2.85 153,900 2.88 2.88
14-07-10 3.09 3.10 2.97 164,800 3.04 3.04
Date Open High Low Vol Cls adjCls
14-07-09 3.19 3.25 3.15 37,500 3.18 3.18
14-07-08 3.19 3.22 3.03 90,300 3.18 3.18
14-07-07 3.16 3.28 3.13 127,100 3.21 3.21
14-07-03 3.24 3.33 3.13 199,300 3.19 3.19
14-07-02 3.19 3.27 3.16 280,100 3.20 3.20
14-07-01 2.97 3.20 2.88 221,100 3.18 3.18
14-06-30 3.00 3.00 2.80 166,000 2.97 2.97
14-06-27 3.00 3.14 2.86 256,800 3.04 3.04
14-06-26 3.19 3.19 2.97 59,500 3.03 3.03
Date Open High Low Vol Cls adjCls
14-06-25 3.17 3.27 3.12 113,400 3.17 3.17
14-06-24 3.23 3.26 3.13 115,500 3.22 3.22
14-06-23 3.23 3.25 3.12 106,100 3.22 3.22
14-06-20 3.23 3.30 3.20 106,800 3.26 3.26
14-06-19 3.18 3.23 3.13 32,500 3.20 3.20
14-06-18 3.25 3.25 3.14 35,200 3.15 3.15
14-06-17 3.08 3.25 3.08 125,200 3.24 3.24
14-06-16 2.98 3.10 2.98 57,800 3.07 3.07
14-06-13 2.97 2.97 2.91 30,900 2.95 2.95
Date Open High Low Vol Cls adjCls
14-06-12 2.93 2.98 2.93 26,400 2.95 2.95
14-06-11 2.98 2.98 2.86 30,200 2.95 2.95
14-06-10 2.99 2.99 2.90 9,700 2.99 2.99
14-06-09 2.98 3.02 2.98 32,600 3.01 3.01
14-06-06 2.99 3.01 2.93 35,100 3.00 3.00
14-06-05 2.93 2.96 2.89 29,200 2.96 2.96
14-06-04 2.88 2.92 2.87 47,300 2.91 2.91
14-06-03 2.91 2.93 2.87 42,500 2.88 2.88
14-06-02 2.98 3.08 2.86 147,000 2.91 2.91
Date Open High Low Vol Cls adjCls
14-05-30 3.09 3.09 2.97 72,800 3.02 3.02
14-05-29 3.09 3.12 3.06 174,900 3.07 3.07
14-05-28 3.10 3.11 3.06 85,200 3.08 3.08
14-05-27 2.95 3.09 2.95 150,400 3.09 3.09
14-05-23 2.76 2.99 2.74 90,500 2.91 2.91
14-05-22 2.77 2.80 2.70 76,800 2.78 2.78
14-05-21 2.74 2.80 2.67 54,500 2.77 2.77
14-05-20 2.74 2.76 2.65 120,700 2.71 2.71
14-05-19 2.77 2.83 2.72 52,800 2.76 2.76
Date Open High Low Vol Cls adjCls
14-05-16 2.73 2.83 2.72 111,800 2.77 2.77
14-05-15 2.90 2.90 2.70 123,700 2.74 2.74
14-05-14 2.97 2.98 2.92 50,300 2.92 2.92
14-05-13 2.95 3.01 2.87 122,200 2.95 2.95
14-05-12 2.84 2.94 2.83 112,400 2.94 2.94
14-05-09 2.74 2.88 2.68 28,700 2.79 2.79
14-05-08 2.70 2.84 2.69 102,800 2.76 2.76
14-05-07 2.70 2.71 2.61 56,100 2.70 2.70
14-05-06 2.79 2.79 2.65 115,800 2.68 2.68
Date Open High Low Vol Cls adjCls
14-05-05 2.80 2.82 2.75 67,400 2.78 2.78
14-05-02 2.92 2.97 2.81 92,000 2.84 2.84
14-05-01 2.81 2.97 2.80 416,700 2.90 2.90
14-04-30 2.80 2.86 2.80 52,000 2.83 2.83
14-04-29 2.89 2.89 2.78 48,600 2.80 2.80
14-04-28 2.88 2.89 2.77 64,300 2.86 2.86
14-04-25 2.92 2.94 2.81 63,500 2.86 2.86
14-04-24 3.00 3.04 2.92 43,000 2.95 2.95
14-04-23 3.16 3.16 2.96 98,700 3.00 3.00
Date Open High Low Vol Cls adjCls
14-04-22 3.00 3.17 3.00 66,300 3.14 3.14
14-04-21 2.93 3.07 2.88 201,100 3.06 3.06
14-04-17 2.92 3.02 2.89 59,100 2.92 2.92
14-04-16 2.95 2.95 2.88 13,100 2.94 2.94
14-04-15 2.94 2.95 2.86 41,600 2.93 2.93
14-04-14 2.94 2.97 2.92 89,100 2.94 2.94
14-04-11 2.95 3.00 2.85 74,900 2.90 2.90
14-04-10 3.11 3.16 2.98 68,800 2.99 2.99
14-04-09 3.10 3.15 2.98 64,000 3.13 3.13
Date Open High Low Vol Cls adjCls
14-04-08 3.14 3.14 3.05 71,100 3.07 3.07
14-04-07 3.07 3.15 3.02 187,300 3.04 3.04
14-04-04 3.25 3.30 3.11 140,500 3.13 3.13
14-04-03 3.35 3.35 3.19 35,900 3.21 3.21
14-04-02 3.16 3.39 3.11 279,500 3.34 3.34
14-04-01 3.12 3.30 3.12 171,800 3.17 3.17
14-03-31 3.00 3.22 2.95 1,062,900 3.10 3.10
14-03-28 2.95 3.04 2.95 188,700 2.99 2.99
14-03-27 3.16 3.19 2.93 244,200 2.93 2.93
Date Open High Low Vol Cls adjCls
14-03-26 3.33 3.44 3.13 228,200 3.14 3.14
14-03-25 3.46 3.52 3.32 93,800 3.32 3.32
14-03-24 3.39 3.50 3.32 52,300 3.46 3.46
14-03-21 3.39 3.49 3.34 59,400 3.40 3.40
14-03-20 3.47 3.47 3.35 43,800 3.39 3.39
14-03-19 3.42 3.51 3.32 74,300 3.46 3.46
14-03-18 3.41 3.48 3.23 34,200 3.44 3.44
14-03-17 3.48 3.53 3.40 29,200 3.41 3.41
14-03-14 3.38 3.47 3.35 73,800 3.45 3.45
Date Open High Low Vol Cls adjCls
14-03-13 3.45 3.58 3.25 237,700 3.37 3.37
14-03-12 3.39 3.45 3.32 42,400 3.43 3.43
14-03-11 3.49 3.50 3.36 67,100 3.42 3.42
14-03-10 3.50 3.53 3.41 36,300 3.49 3.49
14-03-07 3.54 3.54 3.46 23,200 3.50 3.50
14-03-06 3.56 3.60 3.51 31,900 3.53 3.53
14-03-05 3.43 3.55 3.41 145,300 3.54 3.54
14-03-04 3.40 3.45 3.39 182,600 3.45 3.45
14-03-03 3.32 3.39 3.28 70,800 3.37 3.37
Date Open High Low Vol Cls adjCls
14-02-28 3.35 3.37 3.31 54,700 3.35 3.35
14-02-27 3.30 3.35 3.27 43,800 3.33 3.33
14-02-26 3.33 3.36 3.26 34,900 3.32 3.32
14-02-25 3.34 3.40 3.29 35,100 3.32 3.32
14-02-24 3.35 3.40 3.29 30,900 3.36 3.36
14-02-21 3.37 3.39 3.32 45,200 3.33 3.33
14-02-20 3.28 3.37 3.25 81,400 3.36 3.36
14-02-19 3.38 3.45 3.26 201,300 3.32 3.32
14-02-18 3.59 3.59 3.38 24,200 3.41 3.41
Date Open High Low Vol Cls adjCls
14-02-14 3.51 3.51 3.44 36,100 3.49 3.49
14-02-13 3.39 3.50 3.37 73,400 3.50 3.50
14-02-12 3.33 3.49 3.33 98,100 3.42 3.42
14-02-11 3.36 3.36 3.22 37,600 3.32 3.32
14-02-10 3.15 3.18 3.07 59,500 3.17 3.17
14-02-07 3.15 3.18 3.06 91,700 3.14 3.14
14-02-06 3.14 3.21 3.09 41,500 3.12 3.12
14-02-05 3.09 3.33 3.09 65,800 3.12 3.12
14-02-04 3.14 3.32 3.05 162,700 3.20 3.20
Date Open High Low Vol Cls adjCls
14-02-03 3.33 3.33 3.12 187,800 3.14 3.14
14-01-31 3.39 3.39 3.31 49,800 3.32 3.32
14-01-30 3.40 3.52 3.34 87,200 3.36 3.36
14-01-29 3.49 3.50 3.32 102,500 3.38 3.38
14-01-28 3.30 3.54 3.30 129,800 3.51 3.51
14-01-27 3.39 3.40 3.22 154,300 3.27 3.27
14-01-24 3.62 3.63 3.36 134,400 3.40 3.40
14-01-23 3.71 3.72 3.65 41,200 3.66 3.66
14-01-22 3.66 3.72 3.61 129,800 3.72 3.72
Date Open High Low Vol Cls adjCls
14-01-21 3.67 3.75 3.60 72,600 3.71 3.71
14-01-17 3.72 3.72 3.62 42,900 3.68 3.68
14-01-16 3.72 3.72 3.68 8,800 3.71 3.71
14-01-15 3.75 3.80 3.68 65,400 3.72 3.72
14-01-14 3.65 3.79 3.65 134,600 3.76 3.76
14-01-13 3.62 3.71 3.50 1,980,600 3.64 3.64
14-01-10 3.67 3.67 3.56 30,700 3.64 3.64
14-01-09 3.76 3.76 3.57 41,900 3.65 3.65
14-01-08 3.81 3.83 3.68 73,300 3.74 3.74
Date Open High Low Vol Cls adjCls
14-01-07 3.76 3.85 3.70 48,000 3.81 3.81
14-01-06 3.70 3.80 3.59 41,600 3.75 3.75
14-01-03 3.65 3.74 3.56 41,700 3.70 3.70
14-01-02 3.71 3.72 3.64 27,300 3.65 3.65
13-12-31 3.61 3.74 3.60 236,000 3.74 3.74
13-12-30 3.68 3.84 3.68 77,500 3.73 3.73
13-12-27 3.75 3.75 3.67 29,800 3.68 3.68
13-12-26 3.73 3.75 3.71 40,400 3.74 3.74
13-12-24 3.71 3.73 3.69 28,300 3.73 3.73
Date Open High Low Vol Cls adjCls
13-12-23 3.73 3.73 3.60 79,700 3.71 3.71
13-12-20 3.50 3.74 3.50 116,400 3.71 3.71
13-12-19 3.48 3.52 3.46 14,900 3.47 3.47
13-12-18 3.37 3.55 3.34 53,400 3.47 3.47
13-12-17 3.40 3.40 3.28 17,500 3.35 3.35
13-12-16 3.34 3.40 3.34 34,100 3.38 3.38
13-12-13 3.25 3.36 3.22 61,600 3.34 3.34
13-12-12 3.28 3.46 3.22 60,500 3.26 3.26
13-12-11 3.25 3.29 3.25 50,400 3.26 3.26
Date Open High Low Vol Cls adjCls
13-12-10 3.31 3.35 3.25 92,900 3.26 3.26
13-12-09 3.30 3.40 3.26 85,900 3.32 3.32
13-12-06 3.31 3.38 3.29 46,600 3.33 3.33
13-12-05 3.29 3.38 3.25 42,200 3.28 3.28
13-12-04 3.33 3.39 3.27 44,000 3.32 3.32
13-12-03 3.28 3.38 3.21 128,400 3.33 3.33
13-12-02 3.38 3.41 3.27 84,000 3.29 3.29
13-11-29 3.37 3.44 3.35 30,900 3.39 3.39
13-11-27 3.32 3.36 3.30 70,300 3.35 3.35
Date Open High Low Vol Cls adjCls
13-11-26 3.39 3.39 3.28 65,600 3.35 3.35
13-11-25 3.37 3.43 3.12 84,200 3.39 3.39
13-11-22 3.28 3.39 3.28 26,400 3.38 3.38
13-11-21 3.29 3.35 3.25 65,900 3.29 3.29
13-11-20 3.34 3.37 3.26 275,300 3.29 3.29
13-11-19 3.33 3.38 3.31 105,100 3.34 3.34
13-11-18 3.44 3.51 3.31 208,100 3.33 3.33
13-11-15 3.39 3.54 3.32 154,400 3.52 3.52
13-11-14 3.74 3.74 3.31 316,400 3.43 3.43
Date Open High Low Vol Cls adjCls
13-11-13 3.68 3.75 3.62 44,600 3.74 3.74
13-11-12 3.66 3.68 3.57 20,300 3.68 3.68
13-11-11 3.71 3.71 3.55 57,400 3.67 3.67
13-11-08 3.54 3.72 3.52 85,500 3.68 3.68
13-11-07 3.63 3.64 3.48 115,600 3.53 3.53
13-11-06 3.64 3.71 3.50 222,100 3.61 3.61
13-11-05 3.66 3.67 3.60 29,500 3.64 3.64
13-11-04 3.62 3.72 3.55 95,800 3.62 3.62
13-11-01 3.57 3.73 3.53 101,500 3.60 3.60
Date Open High Low Vol Cls adjCls
13-10-31 3.60 3.68 3.52 61,100 3.60 3.60
13-10-30 3.69 3.71 3.59 46,400 3.61 3.61
13-10-29 3.69 3.81 3.60 85,600 3.66 3.66
13-10-28 3.70 3.94 3.65 90,600 3.67 3.67
13-10-25 3.91 3.92 3.70 98,000 3.71 3.71
13-10-24 3.88 3.89 3.81 72,300 3.88 3.88
13-10-23 3.89 3.92 3.78 64,300 3.85 3.85
13-10-22 3.96 3.96 3.88 81,600 3.90 3.90
13-10-21 3.88 3.89 3.74 213,100 3.86 3.86
Date Open High Low Vol Cls adjCls
13-10-18 3.73 3.98 3.73 230,800 3.85 3.85
13-10-17 3.70 3.74 3.62 103,500 3.72 3.72
13-10-16 3.73 3.74 3.70 117,100 3.72 3.72
13-10-15 3.67 3.74 3.62 98,400 3.71 3.71
13-10-14 3.67 3.70 3.63 37,200 3.66 3.66
13-10-11 3.70 3.70 3.65 67,800 3.70 3.70
13-10-10 3.63 3.72 3.63 82,500 3.68 3.68
13-10-09 3.51 3.70 3.45 220,600 3.60 3.60
13-10-08 3.50 3.51 3.40 127,000 3.45 3.45
Date Open High Low Vol Cls adjCls
13-10-07 3.53 3.55 3.50 66,200 3.51 3.51
13-10-04 3.52 3.56 3.50 37,900 3.54 3.54
13-10-03 3.63 3.63 3.46 135,600 3.54 3.54
13-10-02 3.67 3.67 3.57 135,800 3.64 3.64
13-10-01 3.75 3.75 3.61 143,600 3.69 3.69
13-09-30 3.54 3.76 3.54 1,078,100 3.74 3.74
13-09-27 3.56 3.56 3.49 49,000 3.53 3.53
13-09-26 3.59 3.63 3.46 57,700 3.55 3.55
13-09-25 3.47 3.64 3.45 121,200 3.57 3.57
Date Open High Low Vol Cls adjCls
13-09-24 3.31 3.48 3.29 49,800 3.44 3.44
13-09-23 3.37 3.37 3.25 55,300 3.32 3.32
13-09-20 3.44 3.48 3.35 84,100 3.38 3.38
13-09-19 3.37 3.50 3.36 102,600 3.44 3.44
13-09-18 3.38 3.40 3.34 57,000 3.38 3.38
13-09-17 3.39 3.40 3.35 66,300 3.40 3.40
13-09-16 3.44 3.44 3.36 94,600 3.40 3.40
13-09-13 3.47 3.48 3.39 75,700 3.43 3.43
13-09-12 3.48 3.50 3.41 62,700 3.46 3.46
Date Open High Low Vol Cls adjCls
13-09-11 3.39 3.54 3.39 63,400 3.47 3.47
13-09-10 3.48 3.59 3.41 47,400 3.43 3.43
13-09-09 3.47 3.52 3.41 93,300 3.48 3.48
13-09-06 3.52 3.57 3.44 70,000 3.46 3.46
13-09-05 3.49 3.56 3.47 44,500 3.50 3.50
13-09-04 3.41 3.54 3.37 87,000 3.49 3.49
13-09-03 3.36 3.45 3.34 42,600 3.43 3.43
13-08-30 3.44 3.48 3.28 95,800 3.35 3.35
13-08-29 3.44 3.53 3.34 54,800 3.45 3.45
Date Open High Low Vol Cls adjCls
13-08-28 3.47 3.50 3.41 74,400 3.44 3.44
13-08-27 3.60 3.68 3.44 108,900 3.50 3.50
13-08-26 3.68 3.68 3.57 150,900 3.60 3.60
13-08-23 3.66 3.68 3.60 124,800 3.66 3.66
13-08-22 3.63 3.69 3.62 94,600 3.65 3.65
13-08-21 3.65 3.70 3.52 100,200 3.61 3.61
13-08-20 3.48 3.64 3.42 110,100 3.64 3.64
13-08-19 3.50 3.65 3.47 153,700 3.56 3.56
13-08-16 3.43 3.64 3.43 338,200 3.56 3.56
Date Open High Low Vol Cls adjCls
13-08-15 3.35 3.45 3.27 263,100 3.36 3.36
13-08-14 3.15 3.35 2.98 528,900 3.27 3.27
13-08-13 2.97 3.05 2.92 58,800 2.94 2.94
13-08-12 2.97 3.05 2.96 17,400 3.04 3.04
13-08-09 3.01 3.09 2.96 52,200 2.99 2.99
13-08-08 3.09 3.10 2.99 35,000 3.02 3.02
13-08-07 3.14 3.14 3.06 12,800 3.07 3.07
13-08-06 3.13 3.13 3.06 20,000 3.08 3.08
13-08-05 3.13 3.15 3.10 145,000 3.14 3.14
Date Open High Low Vol Cls adjCls
13-08-02 3.10 3.10 3.08 34,000 3.10 3.10
13-08-01 3.09 3.09 3.00 19,200 3.09 3.09
13-07-31 3.06 3.08 2.95 55,800 3.07 3.07
13-07-30 3.05 3.09 3.00 31,900 3.05 3.05
13-07-29 2.97 3.09 2.90 130,600 3.03 3.03
13-07-26 2.95 2.98 2.89 19,600 2.97 2.97
13-07-25 2.96 2.97 2.90 78,900 2.97 2.97
13-07-24 2.94 2.97 2.88 87,000 2.92 2.92
13-07-23 2.88 2.96 2.85 64,500 2.94 2.94
Date Open High Low Vol Cls adjCls
13-07-22 2.89 2.97 2.88 95,300 2.94 2.94
13-07-19 2.95 2.96 2.93 60,700 2.95 2.95
13-07-18 2.92 2.96 2.90 43,500 2.95 2.95
13-07-17 2.91 2.92 2.82 63,300 2.91 2.91
13-07-16 2.65 2.92 2.62 53,300 2.90 2.90
13-07-15 2.61 2.68 2.53 45,800 2.67 2.67
13-07-12 2.60 2.68 2.58 43,000 2.60 2.60
13-07-11 2.52 2.62 2.48 40,100 2.60 2.60
13-07-10 2.49 2.55 2.44 54,600 2.51 2.51
Date Open High Low Vol Cls adjCls
13-07-09 2.51 2.54 2.41 46,000 2.50 2.50
13-07-08 2.45 2.52 2.37 45,700 2.49 2.49
13-07-05 2.50 2.50 2.22 96,100 2.49 2.49
13-07-03 2.61 2.61 2.22 246,900 2.40 2.40
13-07-02 2.76 2.78 2.59 101,000 2.61 2.61
13-07-01 2.88 2.88 2.65 104,100 2.67 2.67
13-06-28 2.94 2.96 2.67 2,313,300 2.85 2.85
13-06-27 2.94 2.98 2.76 151,700 2.95 2.95
13-06-26 2.86 2.96 2.71 95,800 2.94 2.94
Date Open High Low Vol Cls adjCls
13-06-25 2.82 2.87 2.70 73,600 2.87 2.87
13-06-24 2.68 2.84 2.63 83,800 2.84 2.84
13-06-21 2.74 2.74 2.65 14,900 2.68 2.68
13-06-20 2.75 2.94 2.61 25,100 2.64 2.64
13-06-19 2.60 2.80 2.60 80,400 2.76 2.76
13-06-18 2.78 2.84 2.55 180,000 2.57 2.57
13-06-17 2.95 2.95 2.72 133,600 2.75 2.75
13-06-14 2.93 2.96 2.85 33,800 2.94 2.94
13-06-13 2.90 2.97 2.85 105,800 2.95 2.95
Date Open High Low Vol Cls adjCls
13-06-12 2.84 2.96 2.68 122,900 2.93 2.93
13-06-11 2.76 2.85 2.70 48,400 2.73 2.73
13-06-10 2.92 2.95 2.77 65,900 2.78 2.78
13-06-07 2.86 2.96 2.83 60,900 2.84 2.84
13-06-06 2.83 2.93 2.79 60,300 2.87 2.87
13-06-05 2.93 2.93 2.76 21,300 2.86 2.86
13-06-04 2.90 2.97 2.81 69,200 2.94 2.94
13-06-03 2.73 2.95 2.73 47,700 2.87 2.87
13-05-31 2.84 2.94 2.84 81,300 2.92 2.92
Date Open High Low Vol Cls adjCls
13-05-30 2.95 2.95 2.81 44,600 2.89 2.89
13-05-29 2.93 2.93 2.74 45,100 2.85 2.85
13-05-28 2.86 2.88 2.71 51,300 2.80 2.80
13-05-24 2.78 2.95 2.73 39,400 2.82 2.82
13-05-23 2.64 2.85 2.61 45,100 2.84 2.84
13-05-22 2.83 2.92 2.81 127,100 2.84 2.84
13-05-21 2.87 2.90 2.77 66,000 2.86 2.86
13-05-20 2.95 2.95 2.77 46,100 2.88 2.88
13-05-17 3.00 3.02 2.75 47,800 2.90 2.90
Date Open High Low Vol Cls adjCls
13-05-16 2.94 3.05 2.88 266,100 2.95 2.95
13-05-15 2.72 3.00 2.71 284,100 2.83 2.83
13-05-14 2.70 2.75 2.65 17,200 2.70 2.70
13-05-13 2.70 2.79 2.65 41,500 2.70 2.70
13-05-10 2.70 2.77 2.65 61,000 2.71 2.71
13-05-09 2.40 2.74 2.38 204,300 2.62 2.62
13-05-08 2.43 2.43 2.38 33,700 2.40 2.40
13-05-07 2.45 2.45 2.36 82,100 2.42 2.42
13-05-06 2.40 2.46 2.35 62,600 2.38 2.38
Date Open High Low Vol Cls adjCls
13-05-03 2.30 2.45 2.29 100,000 2.42 2.42
13-05-02 2.21 2.30 2.18 77,000 2.19 2.19
13-05-01 2.30 2.33 2.15 99,100 2.17 2.17
13-04-30 2.38 2.44 2.29 65,300 2.32 2.32
13-04-29 2.31 2.39 2.28 74,100 2.34 2.34
13-04-26 2.41 2.49 2.32 90,200 2.34 2.34
13-04-25 2.49 2.50 2.41 43,300 2.43 2.43
13-04-24 2.48 2.49 2.39 18,200 2.49 2.49
13-04-23 2.45 2.46 2.40 12,100 2.46 2.46
Date Open High Low Vol Cls adjCls
13-04-22 2.43 2.47 2.36 9,200 2.45 2.45
13-04-19 2.45 2.45 2.37 10,900 2.41 2.41
13-04-18 2.36 2.46 2.34 40,000 2.38 2.38
13-04-17 2.51 2.57 2.35 83,100 2.38 2.38
13-04-16 2.65 2.65 2.50 35,300 2.53 2.53
13-04-15 2.68 2.70 2.33 63,400 2.49 2.49
13-04-12 2.73 2.79 2.67 29,900 2.72 2.72
13-04-11 2.69 2.78 2.61 45,200 2.66 2.66
13-04-10 2.74 2.80 2.70 73,700 2.74 2.74
Date Open High Low Vol Cls adjCls
13-04-09 2.62 2.77 2.62 55,100 2.72 2.72
13-04-08 2.70 2.79 2.59 67,000 2.64 2.64
13-04-05 2.70 2.78 2.65 121,900 2.66 2.66
13-04-04 2.85 2.85 2.73 40,200 2.79 2.79
13-04-03 2.90 2.90 2.73 87,600 2.84 2.84
13-04-02 2.70 2.91 2.69 179,300 2.89 2.89
13-04-01 2.68 2.69 2.60 101,300 2.69 2.69
13-03-28 2.59 2.70 2.52 85,700 2.67 2.67
13-03-27 2.51 2.59 2.48 10,100 2.56 2.56
Date Open High Low Vol Cls adjCls
13-03-26 2.59 2.59 2.52 189,400 2.52 2.52
13-03-25 2.41 2.58 2.41 63,100 2.54 2.54
13-03-22 2.50 2.55 2.41 38,300 2.45 2.45
13-03-21 2.43 2.60 2.40 58,800 2.47 2.47
13-03-20 2.28 2.47 2.25 89,500 2.41 2.41
13-03-19 2.35 2.38 2.29 71,600 2.30 2.30
13-03-18 1.99 2.70 1.99 107,700 2.31 2.31
13-03-15 2.19 2.49 1.83 260,300 1.92 1.92
13-03-14 2.31 2.40 2.20 59,000 2.21 2.21
Date Open High Low Vol Cls adjCls
13-03-13 2.49 2.53 2.34 39,500 2.35 2.35
13-03-12 2.42 2.49 2.40 11,300 2.49 2.49
13-03-11 2.48 2.55 2.40 66,000 2.46 2.46
13-03-08 2.39 2.45 2.38 14,300 2.43 2.43
13-03-07 2.33 2.50 2.33 36,300 2.41 2.41
13-03-06 2.27 2.42 2.27 29,600 2.36 2.36
13-03-05 2.21 2.42 2.21 49,600 2.34 2.34
13-03-04 2.31 2.35 2.19 46,200 2.23 2.23
13-03-01 2.33 2.37 2.28 17,500 2.33 2.33
Date Open High Low Vol Cls adjCls
13-02-28 2.35 2.43 2.33 19,900 2.34 2.34
13-02-27 2.25 2.52 2.24 62,600 2.35 2.35
13-02-26 2.33 2.35 2.26 81,400 2.28 2.28
13-02-25 2.29 2.38 2.26 77,800 2.35 2.35
13-02-22 2.42 2.45 2.25 50,200 2.32 2.32
13-02-21 2.41 2.43 2.33 91,900 2.43 2.43
13-02-20 2.51 2.51 2.40 81,200 2.41 2.41
13-02-19 2.46 2.49 2.30 99,100 2.47 2.47
13-02-15 2.48 2.48 2.40 136,800 2.46 2.46
Date Open High Low Vol Cls adjCls
13-02-14 2.58 2.64 2.40 119,800 2.51 2.51
13-02-13 2.69 2.69 2.50 99,400 2.63 2.63
13-02-12 2.65 2.68 2.56 85,500 2.66 2.66
13-02-11 2.73 2.73 2.53 89,100 2.68 2.68
13-02-08 2.65 2.75 2.59 160,500 2.70 2.70
13-02-07 2.40 2.65 2.35 241,400 2.60 2.60
13-02-06 2.26 2.45 2.26 179,800 2.42 2.42
13-02-05 2.12 2.27 2.10 95,100 2.24 2.24
13-02-04 2.07 2.14 2.02 48,400 2.14 2.14
Date Open High Low Vol Cls adjCls
13-02-01 2.13 2.14 2.06 33,900 2.13 2.13
13-01-31 2.15 2.15 2.07 77,000 2.12 2.12
13-01-30 2.08 2.15 2.08 70,600 2.12 2.12
13-01-29 2.05 2.09 2.04 157,200 2.09 2.09
13-01-28 2.00 2.08 1.99 113,000 2.08 2.08
13-01-25 2.00 2.00 1.97 95,500 2.00 2.00
13-01-24 2.00 2.00 1.84 54,600 2.00 2.00
13-01-23 1.97 1.99 1.96 46,800 1.99 1.99
13-01-22 1.90 1.99 1.89 126,400 1.99 1.99
Date Open High Low Vol Cls adjCls
13-01-18 1.87 1.90 1.85 27,600 1.87 1.87
13-01-17 1.84 1.87 1.80 88,400 1.86 1.86
13-01-16 1.84 1.89 1.81 140,400 1.85 1.85
13-01-15 1.94 1.94 1.73 213,200 1.87 1.87
13-01-14 1.92 1.95 1.87 290,000 1.94 1.94
13-01-11 1.81 1.91 1.80 128,500 1.91 1.91
13-01-10 1.83 1.88 1.80 95,100 1.84 1.84
13-01-09 1.85 1.86 1.76 253,300 1.83 1.83
13-01-08 1.85 1.92 1.80 317,500 1.88 1.88
Date Open High Low Vol Cls adjCls
13-01-07 1.83 1.90 1.78 486,800 1.89 1.89
13-01-04 1.70 1.83 1.68 450,900 1.80 1.80
13-01-03 1.70 1.75 1.70 58,800 1.72 1.72
13-01-02 1.72 1.75 1.65 55,400 1.75 1.75
12-12-31 1.57 1.68 1.56 54,100 1.65 1.65
12-12-28 1.62 1.65 1.56 35,200 1.61 1.61
12-12-27 1.65 1.71 1.61 15,300 1.67 1.67
12-12-26 1.64 1.72 1.61 19,400 1.67 1.67
12-12-24 1.75 1.75 1.61 23,400 1.63 1.63
Date Open High Low Vol Cls adjCls
12-12-21 1.60 1.75 1.60 40,800 1.75 1.75
12-12-20 1.62 1.70 1.58 33,500 1.64 1.64
12-12-19 1.67 1.69 1.57 9,600 1.69 1.69
12-12-18 1.50 1.68 1.50 77,700 1.67 1.67
12-12-17 1.63 1.63 1.55 112,800 1.60 1.60
12-12-14 1.50 1.68 1.50 54,400 1.65 1.65
12-12-13 1.55 1.69 1.49 95,000 1.55 1.55
12-12-12 1.65 1.65 1.52 132,000 1.54 1.54
12-12-11 1.70 1.70 1.66 26,200 1.67 1.67
Date Open High Low Vol Cls adjCls
12-12-10 1.66 1.70 1.64 35,000 1.69 1.69
12-12-07 1.70 1.70 1.66 6,500 1.67 1.67
12-12-06 1.61 1.74 1.55 25,900 1.71 1.71
12-12-05 1.64 1.66 1.58 10,700 1.62 1.62
12-12-04 1.62 1.65 1.62 28,800 1.64 1.64
12-12-03 1.59 1.63 1.57 32,300 1.62 1.62
12-11-30 1.58 1.61 1.57 9,800 1.58 1.58
12-11-29 1.56 1.61 1.56 7,800 1.58 1.58
12-11-28 1.52 1.60 1.51 6,300 1.58 1.58
Date Open High Low Vol Cls adjCls
12-11-27 1.56 1.63 1.56 6,800 1.57 1.57
12-11-26 1.57 1.59 1.55 8,100 1.55 1.55
12-11-23 1.51 1.56 1.49 11,900 1.53 1.53
12-11-21 1.52 1.62 1.49 26,100 1.62 1.62
12-11-20 1.60 1.68 1.37 51,000 1.56 1.56
12-11-19 1.59 1.64 1.59 54,900 1.64 1.64
12-11-16 1.62 1.70 1.56 48,900 1.62 1.62
12-11-15 1.56 1.63 1.25 658,500 1.62 1.62
12-11-14 1.56 1.99 1.55 526,800 1.75 1.75
Date Open High Low Vol Cls adjCls
12-11-13 1.51 1.57 1.45 121,300 1.50 1.50
12-11-12 1.57 1.57 1.44 90,400 1.50 1.50
12-11-09 1.55 1.60 1.47 177,800 1.51 1.51
12-11-08 1.53 1.62 1.48 31,400 1.58 1.58
12-11-07 1.45 1.52 1.42 50,000 1.48 1.48
12-11-06 1.42 1.54 1.42 65,300 1.49 1.49
12-11-05 1.45 1.50 1.36 605,800 1.45 1.45
12-11-02 1.54 1.54 1.37 79,900 1.42 1.42
12-11-01 1.46 1.54 1.46 114,700 1.50 1.50
Date Open High Low Vol Cls adjCls
12-10-31 1.46 1.54 1.46 11,800 1.52 1.52
12-10-26 1.41 1.47 1.36 67,200 1.43 1.43
12-10-25 1.49 1.56 1.34 116,000 1.40 1.40
12-10-24 1.46 1.62 1.40 93,800 1.44 1.44
12-10-23 1.46 1.51 1.42 50,800 1.48 1.48
12-10-22 1.57 1.64 1.41 42,000 1.51 1.51
12-10-19 1.49 1.55 1.44 90,100 1.50 1.50
12-10-18 1.51 1.53 1.31 102,400 1.52 1.52
12-10-17 1.59 1.65 1.51 98,500 1.54 1.54
Date Open High Low Vol Cls adjCls
12-10-16 1.61 1.67 1.60 24,000 1.61 1.61
12-10-15 1.60 1.68 1.60 7,200 1.61 1.61
12-10-12 1.62 1.68 1.60 60,800 1.60 1.60
12-10-11 1.60 1.67 1.58 33,400 1.65 1.65
12-10-10 1.60 1.66 1.60 56,600 1.62 1.62
12-10-09 1.57 1.68 1.54 34,500 1.58 1.58
12-10-08 1.59 1.66 1.53 55,600 1.54 1.54
12-10-05 1.67 1.73 1.63 57,900 1.63 1.63
12-10-04 1.66 1.75 1.62 116,500 1.63 1.63
Date Open High Low Vol Cls adjCls
12-10-03 1.63 1.71 1.61 63,200 1.65 1.65
12-10-02 1.45 1.82 1.45 174,100 1.62 1.62
12-10-01 1.42 1.57 1.39 71,400 1.45 1.45
12-09-28 1.65 1.65 1.41 211,800 1.42 1.42
12-09-27 1.39 1.74 1.39 151,600 1.63 1.63
12-09-26 1.39 1.45 1.39 63,600 1.41 1.41
12-09-25 1.50 1.50 1.39 293,000 1.41 1.41
12-09-24 1.42 1.48 1.35 272,400 1.46 1.46
12-09-21 1.36 1.42 1.18 93,200 1.40 1.40
Date Open High Low Vol Cls adjCls
12-09-20 1.35 1.37 1.35 140,000 1.36 1.36
12-09-19 1.17 1.38 1.10 226,700 1.32 1.32
12-09-18 1.26 1.26 1.05 151,300 1.15 1.15
12-09-17 1.35 1.35 1.10 105,500 1.24 1.24
12-09-14 1.21 1.35 1.20 158,900 1.34 1.34
12-09-13 1.21 1.27 1.15 36,900 1.19 1.19
12-09-12 1.18 1.21 1.09 71,000 1.21 1.21
12-09-11 0.99 1.25 0.99 162,300 1.20 1.20
12-09-10 0.90 1.00 0.90 61,500 0.97 0.97
Date Open High Low Vol Cls adjCls
12-09-07 0.86 0.94 0.85 77,600 0.91 0.91
12-09-06 0.90 0.94 0.83 245,000 0.86 0.86
12-09-05 0.88 0.91 0.78 157,900 0.85 0.85
12-09-04 0.78 0.80 0.75 68,000 0.78 0.78
12-08-31 0.78 0.88 0.72 112,300 0.75 0.75
12-08-30 0.79 0.88 0.77 81,400 0.78 0.78
12-08-29 0.82 0.85 0.77 89,400 0.79 0.79
12-08-28 0.82 0.86 0.80 69,000 0.80 0.80
12-08-27 0.80 0.97 0.80 229,700 0.86 0.86
Date Open High Low Vol Cls adjCls
12-08-24 0.78 1.14 0.75 309,400 0.83 0.83
12-08-23 0.74 0.81 0.70 2,045,400 0.76 0.76
12-08-22 0.69 0.77 0.69 2,189,600 0.74 0.74
12-08-21 0.68 0.75 0.68 75,800 0.72 0.72
12-08-20 0.72 0.76 0.68 129,300 0.73 0.73
12-08-17 0.76 0.77 0.72 48,800 0.73 0.73
12-08-16 0.73 0.79 0.73 68,800 0.78 0.78
12-08-15 0.75 0.82 0.71 70,700 0.77 0.77
12-08-14 0.77 0.86 0.70 53,800 0.73 0.73
Date Open High Low Vol Cls adjCls
12-08-13 0.74 0.77 0.64 26,700 0.74 0.74
12-08-10 0.74 0.81 0.71 75,600 0.73 0.73
12-08-09 0.72 0.82 0.72 31,500 0.74 0.74
12-08-08 0.75 0.77 0.72 156,200 0.72 0.72
12-08-07 0.75 0.77 0.74 72,800 0.74 0.74
12-08-06 0.77 0.77 0.75 140,500 0.75 0.75
12-08-03 0.80 0.87 0.77 101,000 0.78 0.78
12-08-02 0.85 0.90 0.73 172,300 0.80 0.80
12-08-01 0.93 0.93 0.86 44,700 0.86 0.86
Date Open High Low Vol Cls adjCls
12-07-31 0.99 1.00 0.91 22,400 0.91 0.91
12-07-30 1.00 1.09 0.98 38,700 0.98 0.98
12-07-27 1.01 1.04 1.00 72,300 1.01 1.01
12-07-26 1.12 1.18 1.01 138,700 1.01 1.01
12-07-25 1.15 1.18 1.10 73,800 1.13 1.13
12-07-24 0.99 1.20 0.95 345,800 1.15 1.15
12-07-23 1.05 1.07 0.84 160,900 0.84 0.84
12-07-20 1.08 1.11 1.03 26,900 1.07 1.07
12-07-19 1.20 1.20 1.09 36,500 1.09 1.09
Date Open High Low Vol Cls adjCls
12-07-18 1.23 1.30 1.17 43,800 1.17 1.17
12-07-17 1.28 1.28 1.22 15,600 1.22 1.22
12-07-16 1.29 1.38 1.27 19,500 1.28 1.28
12-07-13 1.31 1.32 1.26 18,900 1.28 1.28
12-07-12 1.26 1.33 1.26 21,200 1.31 1.31
12-07-11 1.31 1.31 1.25 82,700 1.25 1.25
12-07-10 1.29 1.32 1.25 37,500 1.31 1.31
12-07-09 1.26 1.33 1.26 17,800 1.30 1.30
12-07-06 1.32 1.43 1.27 137,700 1.28 1.28
Date Open High Low Vol Cls adjCls
12-07-05 1.33 1.36 1.31 25,200 1.31 1.31
12-07-03 1.36 1.39 1.36 8,100 1.37 1.37
12-07-02 1.18 1.40 1.18 85,500 1.33 1.33
12-06-29 1.20 1.21 1.18 93,200 1.18 1.18
12-06-28 1.17 1.20 1.17 70,200 1.18 1.18
12-06-27 1.22 1.23 1.16 98,800 1.18 1.18
12-06-26 1.26 1.31 1.19 48,100 1.21 1.21
12-06-25 1.31 1.31 1.21 77,700 1.25 1.25
12-06-22 1.42 1.44 1.31 3,016,300 1.33 1.33
Date Open High Low Vol Cls adjCls
12-06-21 1.41 1.44 1.38 84,200 1.40 1.40
12-06-20 1.41 1.47 1.39 56,200 1.41 1.41
12-06-19 1.43 1.48 1.40 102,000 1.42 1.42
12-06-18 1.40 1.44 1.35 116,300 1.43 1.43
12-06-15 1.41 1.44 1.40 81,700 1.41 1.41
12-06-14 1.45 1.45 1.40 74,000 1.41 1.41
12-06-13 1.47 1.50 1.43 37,800 1.45 1.45
12-06-12 1.47 1.53 1.44 40,000 1.48 1.48
12-06-11 1.59 1.59 1.46 61,900 1.46 1.46
Date Open High Low Vol Cls adjCls
12-06-08 1.50 1.61 1.44 60,600 1.57 1.57
12-06-07 1.58 1.68 1.48 36,600 1.51 1.51
12-06-06 1.48 1.55 1.46 46,800 1.54 1.54
12-06-05 1.53 1.55 1.42 81,900 1.47 1.47
12-06-04 1.41 1.58 1.41 48,400 1.53 1.53
12-06-01 1.40 1.46 1.34 100,200 1.39 1.39
12-05-31 1.44 1.46 1.35 192,400 1.43 1.43
12-05-30 1.49 1.52 1.39 138,500 1.45 1.45
12-05-29 1.51 1.55 1.45 143,800 1.51 1.51
Date Open High Low Vol Cls adjCls
12-05-25 1.39 1.51 1.31 165,700 1.50 1.50
12-05-24 1.45 1.45 1.35 144,400 1.38 1.38
12-05-23 1.54 1.54 1.41 150,700 1.45 1.45
12-05-22 1.68 1.68 1.55 78,000 1.57 1.57
12-05-21 1.58 1.69 1.55 91,900 1.67 1.67
12-05-18 1.71 1.71 1.60 132,000 1.62 1.62
12-05-17 1.65 1.80 1.65 40,600 1.72 1.72
12-05-16 1.75 1.92 1.51 113,000 1.64 1.64
12-05-15 1.81 1.82 1.75 440,400 1.75 1.75
Date Open High Low Vol Cls adjCls
12-05-14 1.84 1.84 1.79 51,000 1.81 1.81
12-05-11 1.85 1.90 1.83 43,000 1.86 1.86
12-05-10 1.86 1.90 1.83 18,000 1.87 1.87
12-05-09 1.83 1.86 1.82 28,800 1.85 1.85
12-05-08 1.83 1.86 1.79 34,300 1.86 1.86
12-05-07 1.83 1.86 1.83 20,400 1.85 1.85
12-05-04 1.86 1.86 1.84 38,400 1.84 1.84
12-05-03 1.91 1.91 1.85 41,800 1.87 1.87
12-05-02 1.87 1.91 1.87 40,000 1.91 1.91
Date Open High Low Vol Cls adjCls
12-05-01 1.91 1.93 1.88 52,000 1.90 1.90
12-04-30 1.92 1.92 1.90 89,100 1.91 1.91
12-04-27 1.94 1.94 1.91 41,000 1.93 1.93
12-04-26 1.93 1.94 1.92 19,600 1.94 1.94
12-04-25 1.95 1.97 1.91 51,400 1.93 1.93
12-04-24 1.93 1.95 1.91 23,000 1.95 1.95
12-04-23 1.91 1.93 1.89 102,200 1.93 1.93
12-04-20 1.98 1.98 1.94 97,000 1.95 1.95
12-04-19 1.94 1.95 1.92 23,400 1.92 1.92
Date Open High Low Vol Cls adjCls
12-04-18 1.97 1.97 1.93 41,400 1.93 1.93
12-04-17 1.99 1.99 1.92 61,000 1.97 1.97
12-04-16 1.96 1.98 1.94 30,700 1.97 1.97
12-04-13 2.05 2.05 1.95 63,100 1.96 1.96
12-04-12 1.98 2.08 1.98 213,100 2.01 2.01
12-04-11 1.97 2.01 1.93 81,700 1.98 1.98
12-04-10 1.99 2.06 1.91 825,200 1.94 1.94
12-04-09 2.00 2.07 1.95 87,400 1.99 1.99
12-04-05 1.97 2.19 1.97 97,600 2.03 2.03
Date Open High Low Vol Cls adjCls
12-04-04 1.97 2.10 1.93 152,300 1.99 1.99
12-04-03 2.00 2.07 1.91 100,100 1.98 1.98
12-04-02 1.99 2.06 1.90 294,100 2.00 2.00
12-03-30 2.02 2.05 1.98 89,800 2.00 2.00
12-03-29 2.07 2.11 1.99 163,600 1.99 1.99
12-03-28 2.11 2.14 2.10 62,600 2.10 2.10
12-03-27 2.19 2.22 2.08 99,800 2.10 2.10
12-03-26 2.17 2.22 2.15 44,200 2.19 2.19
12-03-23 2.12 2.21 2.10 298,700 2.14 2.14
Date Open High Low Vol Cls adjCls
12-03-22 2.24 2.25 2.06 504,200 2.13 2.13
12-03-21 2.34 2.35 2.25 121,300 2.29 2.29
12-03-20 2.42 2.44 2.30 1,045,600 2.32 2.32
12-03-19 2.41 2.51 2.41 94,700 2.45 2.45
12-03-16 2.50 2.60 2.41 233,000 2.42 2.42
12-03-15 2.45 2.52 2.41 107,800 2.50 2.50
12-03-14 2.50 2.51 2.40 30,700 2.43 2.43
12-03-13 2.47 2.51 2.42 67,600 2.51 2.51
12-03-12 2.50 2.50 2.40 91,900 2.44 2.44
Date Open High Low Vol Cls adjCls
12-03-09 2.50 2.50 2.43 45,500 2.50 2.50
12-03-08 2.53 2.53 2.43 88,700 2.50 2.50
12-03-07 2.60 2.62 2.44 169,900 2.50 2.50
12-03-06 2.60 2.61 2.40 690,200 2.59 2.59
12-03-05 2.68 2.70 2.64 30,600 2.64 2.64
12-03-02 2.84 2.86 2.66 49,900 2.70 2.70
12-03-01 2.80 2.98 2.80 47,800 2.84 2.84
12-02-29 2.97 2.97 2.77 40,800 2.77 2.77
12-02-28 3.10 3.10 2.89 961,900 2.94 2.94
Date Open High Low Vol Cls adjCls
12-02-27 2.81 3.06 2.76 70,400 2.95 2.95
12-02-24 2.87 2.91 2.77 47,700 2.82 2.82
12-02-23 2.76 2.89 2.75 37,400 2.89 2.89
12-02-22 2.79 2.82 2.73 38,000 2.75 2.75
12-02-21 2.97 2.98 2.71 52,700 2.80 2.80
12-02-17 3.09 3.10 2.93 121,200 2.95 2.95
12-02-16 2.87 3.07 2.82 272,000 3.07 3.07
12-02-15 3.00 3.00 2.80 77,800 2.86 2.86
12-02-14 3.00 3.04 2.88 317,500 2.99 2.99
Date Open High Low Vol Cls adjCls
12-02-13 2.94 2.99 2.81 26,200 2.99 2.99
12-02-10 2.79 2.91 2.78 28,500 2.88 2.88
12-02-09 2.80 2.90 2.80 32,100 2.86 2.86
12-02-08 2.80 2.94 2.68 47,700 2.92 2.92
12-02-07 2.79 2.86 2.68 58,000 2.81 2.81
12-02-06 2.83 2.83 2.72 96,600 2.80 2.80
12-02-03 2.79 2.90 2.72 101,300 2.83 2.83
12-02-02 2.77 2.80 2.67 64,500 2.70 2.70
12-02-01 2.71 2.84 2.62 123,900 2.75 2.75
Date Open High Low Vol Cls adjCls
12-01-31 2.71 2.77 2.61 474,200 2.67 2.67
12-01-30 2.69 2.70 2.60 41,100 2.67 2.67
12-01-27 2.75 2.75 2.66 72,400 2.69 2.69
12-01-26 2.76 2.78 2.64 88,600 2.72 2.72
12-01-25 2.77 2.77 2.68 78,900 2.74 2.74
12-01-24 2.74 2.79 2.72 141,000 2.77 2.77
12-01-23 2.83 2.85 2.74 46,100 2.76 2.76
12-01-20 2.84 2.85 2.80 67,500 2.83 2.83
12-01-19 2.93 2.94 2.81 112,400 2.84 2.84
Date Open High Low Vol Cls adjCls
12-01-18 2.91 2.95 2.86 126,300 2.92 2.92
12-01-17 3.11 3.11 2.84 46,200 2.96 2.96
12-01-13 3.15 3.22 3.03 42,800 3.09 3.09
12-01-12 3.27 3.31 3.20 51,600 3.22 3.22
12-01-11 3.26 3.28 3.09 36,100 3.25 3.25
12-01-10 3.25 3.29 3.21 56,400 3.28 3.28
12-01-09 3.21 3.25 3.17 27,700 3.18 3.18
12-01-06 3.23 3.33 2.96 51,100 3.22 3.22
12-01-05 3.15 3.35 3.13 91,900 3.24 3.24
Date Open High Low Vol Cls adjCls
12-01-04 3.15 3.26 3.05 35,800 3.19 3.19
12-01-03 3.05 3.48 3.05 93,900 3.18 3.18
11-12-30 2.87 2.99 2.87 54,300 2.98 2.98
11-12-29 2.74 2.87 2.72 65,200 2.86 2.86
11-12-28 2.80 2.80 2.71 36,200 2.71 2.71
11-12-27 2.82 2.86 2.78 26,900 2.85 2.85
11-12-23 2.86 2.90 2.76 64,100 2.84 2.84
11-12-22 2.89 2.97 2.73 43,500 2.84 2.84
11-12-21 2.75 2.87 2.73 62,600 2.86 2.86
Date Open High Low Vol Cls adjCls
11-12-20 2.72 2.90 2.62 132,900 2.76 2.76
11-12-19 2.89 2.89 2.63 29,300 2.63 2.63
11-12-16 2.73 2.93 2.70 117,000 2.85 2.85
11-12-15 2.73 2.73 2.53 40,000 2.71 2.71
11-12-14 2.68 2.74 2.47 130,500 2.69 2.69
11-12-13 2.82 2.90 2.62 79,100 2.72 2.72
11-12-12 2.87 2.87 2.62 68,500 2.79 2.79
11-12-09 2.87 2.99 2.76 66,100 2.91 2.91
11-12-08 2.97 2.97 2.75 61,600 2.85 2.85
Date Open High Low Vol Cls adjCls
11-12-07 2.97 3.01 2.86 62,500 2.98 2.98
11-12-06 2.95 3.02 2.83 155,900 3.02 3.02
11-12-05 2.89 3.08 2.81 176,200 2.95 2.95
11-12-02 2.66 2.83 2.65 168,000 2.82 2.82
11-12-01 2.72 2.74 2.50 113,900 2.61 2.61
11-11-30 2.57 2.80 2.53 121,200 2.71 2.71
11-11-29 2.40 2.49 2.40 62,800 2.44 2.44
11-11-28 2.40 2.56 2.28 77,500 2.39 2.39
11-11-25 2.37 2.41 2.24 84,000 2.28 2.28
Date Open High Low Vol Cls adjCls
11-11-23 2.60 2.60 2.37 101,000 2.37 2.37
11-11-22 2.76 2.82 2.64 34,100 2.64 2.64
11-11-21 2.56 3.54 2.56 168,300 2.76 2.76
11-11-18 2.71 2.83 2.61 98,500 2.61 2.61
11-11-17 2.84 2.84 2.70 47,800 2.71 2.71
11-11-16 2.98 3.06 2.82 134,100 2.84 2.84
11-11-15 3.08 3.15 2.97 51,300 3.02 3.02
11-11-14 3.20 3.20 2.60 225,400 3.02 3.02
11-11-11 2.88 3.23 2.88 70,100 3.23 3.23
Date Open High Low Vol Cls adjCls
11-11-10 2.85 2.85 2.66 77,800 2.84 2.84
11-11-09 2.97 2.97 2.75 62,300 2.78 2.78
11-11-08 2.83 3.08 2.79 92,800 3.05 3.05
11-11-07 2.91 2.91 2.65 29,200 2.79 2.79
11-11-04 2.93 3.08 2.71 112,200 2.91 2.91
11-11-03 2.83 2.98 2.72 53,700 2.96 2.96
11-11-02 2.83 2.90 2.75 52,300 2.80 2.80
11-11-01 2.79 2.93 2.72 116,600 2.76 2.76
11-10-31 3.04 3.08 2.88 118,600 2.97 2.97
Date Open High Low Vol Cls adjCls
11-10-28 3.12 3.19 2.97 74,400 3.09 3.09
11-10-27 2.95 3.19 2.69 308,700 3.14 3.14
11-10-26 2.72 2.92 2.68 128,000 2.82 2.82
11-10-25 2.46 2.84 2.42 430,100 2.68 2.68
11-10-24 2.35 2.53 2.30 283,700 2.49 2.49
11-10-21 2.40 2.42 2.31 95,900 2.34 2.34
11-10-20 2.38 2.38 2.25 76,900 2.34 2.34
11-10-19 2.56 2.60 2.35 117,600 2.38 2.38
11-10-18 2.46 2.60 2.43 127,400 2.55 2.55
Date Open High Low Vol Cls adjCls
11-10-17 2.54 2.68 2.42 65,200 2.45 2.45
11-10-14 2.40 2.68 2.34 100,800 2.57 2.57
11-10-13 2.46 2.46 2.30 75,400 2.36 2.36
11-10-12 2.47 2.60 2.30 114,400 2.47 2.47
11-10-11 2.46 2.55 2.34 75,900 2.45 2.45
11-10-10 2.26 2.73 2.18 127,500 2.45 2.45
11-10-07 2.41 2.51 2.16 76,400 2.21 2.21
11-10-06 2.37 2.50 2.35 124,800 2.40 2.40
11-10-05 2.34 2.54 2.32 194,100 2.37 2.37
Date Open High Low Vol Cls adjCls
11-10-04 2.19 2.37 2.12 273,900 2.35 2.35
11-10-03 2.23 2.40 2.19 210,100 2.19 2.19
11-09-30 2.26 2.43 2.23 135,800 2.27 2.27
11-09-29 2.60 2.60 2.30 238,500 2.31 2.31
11-09-28 2.69 2.74 2.47 127,200 2.49 2.49
11-09-27 2.85 2.90 2.63 343,400 2.70 2.70
11-09-26 2.76 2.77 2.69 80,300 2.77 2.77
11-09-23 2.66 2.81 2.65 97,400 2.73 2.73
11-09-22 2.95 2.95 2.60 791,100 2.66 2.66
Date Open High Low Vol Cls adjCls
11-09-21 3.07 3.19 2.95 40,800 2.95 2.95
11-09-20 3.37 3.37 3.09 26,100 3.09 3.09
11-09-19 3.14 3.20 2.96 62,700 3.19 3.19
11-09-16 3.36 3.36 3.17 54,000 3.20 3.20
11-09-15 3.37 3.37 3.25 54,500 3.33 3.33
11-09-14 3.10 3.37 3.07 139,800 3.33 3.33
11-09-13 2.98 3.13 2.95 94,800 3.08 3.08
11-09-12 2.88 3.07 2.88 120,100 2.97 2.97
11-09-09 2.90 3.02 2.90 152,100 2.95 2.95
Date Open High Low Vol Cls adjCls
11-09-08 3.02 3.12 2.90 93,600 2.95 2.95
11-09-07 3.18 3.23 3.01 76,300 3.06 3.06
11-09-06 2.93 3.15 2.84 73,700 3.10 3.10
11-09-02 3.17 3.21 3.02 67,500 3.03 3.03
11-09-01 3.41 3.42 3.20 49,500 3.24 3.24
11-08-31 3.38 3.42 3.32 35,700 3.34 3.34
11-08-30 3.27 3.37 3.14 50,000 3.35 3.35
11-08-29 3.31 3.37 3.21 113,900 3.29 3.29
11-08-26 3.25 3.29 3.21 89,400 3.26 3.26
Date Open High Low Vol Cls adjCls
11-08-25 3.42 3.42 3.27 53,300 3.29 3.29
11-08-24 3.26 3.42 3.21 36,800 3.40 3.40
11-08-23 3.24 3.28 3.12 105,800 3.27 3.27
11-08-22 3.48 3.48 3.18 88,400 3.24 3.24
11-08-19 3.27 3.52 3.27 61,500 3.35 3.35
11-08-18 3.59 3.59 3.25 69,100 3.30 3.30
11-08-17 3.66 3.83 3.66 36,000 3.71 3.71
11-08-16 3.83 3.83 3.63 66,700 3.68 3.68
11-08-15 3.93 3.93 3.78 34,100 3.91 3.91
Date Open High Low Vol Cls adjCls
11-08-12 3.81 4.01 3.75 316,400 3.89 3.89
11-08-11 3.54 3.98 3.50 147,500 3.96 3.96
11-08-10 3.82 4.11 3.47 68,900 3.54 3.54
11-08-09 3.63 4.20 3.51 144,000 3.92 3.92
11-08-08 3.90 4.08 3.48 104,300 3.56 3.56
11-08-05 4.15 4.35 4.03 62,700 4.04 4.04
11-08-04 4.45 4.51 4.08 71,800 4.10 4.10
11-08-03 4.41 4.56 4.27 38,200 4.52 4.52
11-08-02 4.63 4.74 4.38 78,100 4.38 4.38
Date Open High Low Vol Cls adjCls
11-08-01 4.72 4.79 4.61 61,600 4.65 4.65
11-07-29 4.58 4.76 4.58 54,200 4.65 4.65
11-07-28 4.58 4.69 4.58 23,800 4.66 4.66
11-07-27 4.71 4.74 4.54 122,400 4.57 4.57
11-07-26 4.77 4.77 4.69 23,700 4.72 4.72
11-07-25 4.87 5.00 4.73 50,000 4.77 4.77
11-07-22 5.10 5.11 4.87 54,900 4.90 4.90
11-07-21 5.05 5.10 5.02 21,300 5.09 5.09
11-07-20 5.29 5.31 5.02 37,900 5.03 5.03
Date Open High Low Vol Cls adjCls
11-07-19 5.15 5.29 5.06 56,800 5.27 5.27
11-07-18 5.22 5.22 5.05 39,000 5.08 5.08
11-07-15 5.11 5.25 5.08 65,300 5.23 5.23
11-07-14 5.11 5.12 4.98 57,800 5.07 5.07
11-07-13 4.95 5.09 4.91 30,400 5.09 5.09
11-07-12 4.90 4.98 4.89 26,500 4.93 4.93
11-07-11 4.86 4.93 4.84 25,600 4.90 4.90
11-07-08 4.87 4.97 4.82 36,900 4.93 4.93
11-07-07 4.89 4.97 4.86 55,800 4.96 4.96
Date Open High Low Vol Cls adjCls
11-07-06 4.84 4.90 4.76 55,600 4.85 4.85
11-07-05 4.99 5.00 4.82 68,100 4.85 4.85
11-07-01 4.96 5.08 4.94 71,900 5.00 5.00
11-06-30 4.99 5.03 4.91 72,000 4.94 4.94
11-06-29 5.08 5.09 4.89 59,200 4.96 4.96
11-06-28 5.22 5.28 5.00 37,000 5.08 5.08
11-06-27 5.16 5.34 4.79 59,800 5.20 5.20
11-06-24 4.98 5.22 4.79 440,200 5.22 5.22
11-06-23 4.83 4.99 4.76 62,500 4.99 4.99
Date Open High Low Vol Cls adjCls
11-06-22 4.97 5.01 4.85 62,600 4.87 4.87
11-06-21 5.06 5.06 4.94 91,900 5.00 5.00
11-06-20 4.92 5.00 4.84 59,800 5.00 5.00
11-06-17 5.01 5.01 4.82 144,800 4.83 4.83
11-06-16 4.87 5.06 4.87 51,300 4.96 4.96
11-06-15 5.00 5.08 4.77 81,400 4.86 4.86
11-06-14 5.04 5.16 5.04 51,400 5.07 5.07
11-06-13 4.96 5.04 4.92 31,200 4.97 4.97
11-06-10 5.00 5.03 4.90 51,600 4.95 4.95
Date Open High Low Vol Cls adjCls
11-06-09 5.04 5.09 4.97 24,700 5.00 5.00
11-06-08 5.11 5.17 4.98 31,400 5.00 5.00
11-06-07 5.10 5.16 5.05 73,400 5.11 5.11
11-06-06 4.99 5.22 4.99 126,400 5.05 5.05
11-06-03 5.09 5.22 4.96 54,700 4.99 4.99
11-06-02 5.22 5.26 5.17 105,400 5.20 5.20
11-06-01 5.18 5.24 5.06 84,700 5.19 5.19
11-05-31 5.16 5.20 5.10 55,500 5.19 5.19
11-05-27 5.10 5.22 5.02 84,100 5.07 5.07
Date Open High Low Vol Cls adjCls
11-05-26 5.06 5.06 5.00 23,900 5.05 5.05
11-05-25 4.80 5.10 4.80 31,500 5.07 5.07
11-05-24 5.00 5.05 4.75 44,000 4.76 4.76
11-05-23 4.98 5.20 4.94 28,300 4.94 4.94
11-05-20 5.21 5.21 5.05 37,200 5.05 5.05
11-05-19 5.35 5.35 5.23 17,600 5.23 5.23
11-05-18 5.25 5.30 5.21 29,300 5.29 5.29
11-05-17 5.13 5.33 5.12 40,600 5.22 5.22
11-05-16 5.28 5.30 5.13 52,000 5.13 5.13
Date Open High Low Vol Cls adjCls
11-05-13 5.38 5.39 5.15 42,600 5.34 5.34
11-05-12 5.23 5.37 5.20 27,900 5.36 5.36
11-05-11 5.38 5.38 5.19 28,100 5.25 5.25
11-05-10 5.37 5.41 5.26 24,300 5.41 5.41
11-05-09 5.25 5.33 5.25 27,600 5.33 5.33
11-05-06 5.13 5.50 5.13 62,000 5.21 5.21
11-05-05 5.25 5.26 5.03 81,200 5.05 5.05
11-05-04 5.39 5.41 5.24 47,000 5.24 5.24
11-05-03 5.25 5.41 5.22 69,900 5.38 5.38
Date Open High Low Vol Cls adjCls
11-05-02 5.50 5.54 5.24 50,900 5.24 5.24
11-04-29 5.50 5.51 5.41 88,000 5.45 5.45
11-04-28 5.50 5.57 5.38 292,600 5.51 5.51
11-04-27 5.59 5.61 5.46 432,100 5.50 5.50
11-04-26 5.75 5.76 5.53 39,600 5.58 5.58
11-04-25 5.85 5.86 5.73 14,700 5.74 5.74
11-04-21 5.86 5.86 5.76 32,700 5.85 5.85
11-04-20 5.69 5.86 5.64 194,400 5.81 5.81
11-04-19 5.55 5.60 5.39 305,300 5.58 5.58
Date Open High Low Vol Cls adjCls
11-04-18 5.55 5.70 5.41 89,200 5.57 5.57
11-04-15 5.20 5.71 5.06 714,600 5.68 5.68
11-04-14 5.02 5.16 4.93 30,600 5.10 5.10
11-04-13 5.15 5.16 5.00 82,700 5.09 5.09
11-04-12 5.20 5.24 5.08 42,300 5.09 5.09
11-04-11 5.18 5.35 5.18 71,700 5.26 5.26
11-04-08 5.32 5.46 5.13 56,400 5.19 5.19
11-04-07 5.31 5.37 5.26 77,300 5.26 5.26
11-04-06 5.20 5.36 5.17 139,600 5.29 5.29
Date Open High Low Vol Cls adjCls
11-04-05 5.17 5.25 5.07 60,900 5.18 5.18
11-04-04 5.17 5.24 5.03 79,600 5.15 5.15
11-04-01 5.13 5.20 5.09 31,600 5.13 5.13
11-03-31 5.04 5.14 5.01 40,900 5.08 5.08
11-03-30 5.04 5.05 4.96 37,000 5.04 5.04
11-03-29 4.95 5.07 4.95 486,300 5.03 5.03
11-03-28 5.04 5.05 4.85 167,900 4.96 4.96
11-03-25 4.98 5.11 4.86 79,000 5.03 5.03
11-03-24 4.89 4.96 4.83 305,000 4.94 4.94
Date Open High Low Vol Cls adjCls
11-03-23 4.82 4.91 4.74 75,000 4.87 4.87
11-03-22 5.00 5.00 4.82 266,800 4.84 4.84
11-03-21 4.99 5.06 4.93 104,800 5.01 5.01
11-03-18 4.92 5.47 4.87 364,100 4.90 4.90
11-03-17 4.96 4.96 4.76 47,700 4.87 4.87
11-03-16 5.00 5.03 4.75 97,300 4.79 4.79
11-03-15 5.24 5.29 4.85 133,000 4.92 4.92
11-03-14 5.22 5.39 4.98 128,400 5.09 5.09
11-03-11 5.16 5.33 5.14 46,900 5.29 5.29
Date Open High Low Vol Cls adjCls
11-03-10 5.30 5.34 5.15 64,000 5.19 5.19
11-03-09 5.40 5.44 5.36 39,000 5.40 5.40
11-03-08 5.17 5.41 5.17 32,400 5.40 5.40
11-03-07 5.38 5.38 5.15 81,100 5.16 5.16
11-03-04 5.42 5.42 5.30 32,400 5.33 5.33
11-03-03 5.29 5.40 5.29 80,600 5.40 5.40
11-03-02 5.27 5.32 5.13 61,000 5.23 5.23
11-03-01 5.57 5.60 5.26 16,100 5.26 5.26
11-02-28 5.50 5.65 5.48 37,400 5.57 5.57
Date Open High Low Vol Cls adjCls
11-02-25 5.50 5.50 5.43 97,800 5.45 5.45
11-02-24 5.50 5.61 5.37 66,700 5.50 5.50
11-02-23 5.68 5.68 5.46 27,200 5.47 5.47
11-02-22 5.60 5.76 5.48 59,800 5.65 5.65
11-02-18 5.70 5.82 5.61 113,700 5.69 5.69
11-02-17 5.43 5.70 5.43 25,900 5.67 5.67
11-02-16 5.53 5.53 5.40 43,600 5.46 5.46
11-02-15 5.52 5.57 5.45 66,900 5.49 5.49
11-02-14 5.55 5.60 5.47 27,700 5.52 5.52
Date Open High Low Vol Cls adjCls
11-02-11 5.42 5.59 5.38 34,400 5.57 5.57
11-02-10 5.46 5.59 5.42 46,900 5.44 5.44
11-02-09 5.28 5.59 5.28 44,900 5.52 5.52
11-02-08 5.43 5.50 5.25 48,800 5.32 5.32
11-02-07 5.37 5.54 5.35 174,800 5.41 5.41
11-02-04 5.49 5.49 5.33 46,600 5.38 5.38
11-02-03 5.30 5.57 5.30 54,500 5.49 5.49
11-02-02 5.39 5.39 5.26 16,100 5.27 5.27
11-02-01 5.30 5.51 5.11 103,600 5.39 5.39
Date Open High Low Vol Cls adjCls
11-01-31 5.46 5.55 5.25 105,100 5.25 5.25
11-01-28 5.61 5.64 5.41 113,800 5.44 5.44
11-01-27 5.70 5.74 5.55 49,900 5.63 5.63
11-01-26 5.59 5.77 5.55 76,800 5.71 5.71
11-01-25 5.70 5.88 5.57 60,800 5.58 5.58
11-01-24 5.60 5.81 5.60 85,300 5.75 5.75
11-01-21 5.46 5.80 5.46 178,900 5.62 5.62
11-01-20 5.95 6.00 5.21 518,000 5.43 5.43
11-01-19 6.15 6.22 5.92 130,900 5.99 5.99
Date Open High Low Vol Cls adjCls
11-01-18 6.23 6.24 6.07 504,800 6.19 6.19
11-01-14 6.27 6.37 6.25 69,700 6.29 6.29
11-01-13 6.33 6.40 6.25 17,900 6.25 6.25
11-01-12 6.41 6.41 6.27 108,700 6.35 6.35
11-01-11 6.40 6.48 6.22 30,000 6.37 6.37
11-01-10 6.33 6.43 6.30 68,100 6.39 6.39
11-01-07 6.45 6.48 6.26 31,200 6.38 6.38
11-01-06 6.41 6.48 6.34 31,800 6.42 6.42
11-01-05 6.47 6.49 6.28 72,500 6.43 6.43
Date Open High Low Vol Cls adjCls
11-01-04 6.61 6.65 6.42 79,600 6.46 6.46
11-01-03 6.49 6.67 6.41 89,600 6.60 6.60
10-12-31 6.49 6.56 6.31 55,700 6.43 6.43
10-12-30 6.21 6.56 6.13 103,300 6.39 6.39
10-12-29 6.09 6.29 6.01 82,700 6.21 6.21
10-12-28 6.21 6.21 6.03 73,900 6.06 6.06
10-12-27 6.03 6.29 5.97 35,400 6.21 6.21
10-12-23 6.30 6.33 6.14 140,600 6.22 6.22
10-12-22 6.30 6.38 6.10 92,000 6.33 6.33
Date Open High Low Vol Cls adjCls
10-12-21 6.35 6.45 6.14 385,500 6.25 6.25
10-12-20 7.63 7.63 6.12 772,100 6.13 6.13
10-12-17 7.87 7.87 7.39 84,700 7.60 7.60
10-12-16 7.75 7.90 7.25 42,800 7.85 7.85
10-12-15 7.85 7.88 7.72 28,700 7.85 7.85
10-12-14 7.78 7.91 7.78 41,900 7.85 7.85
10-12-13 7.65 7.92 7.63 29,800 7.78 7.78
10-12-10 7.65 7.69 7.42 98,700 7.60 7.60
10-12-09 7.65 7.82 7.57 54,700 7.61 7.61
Date Open High Low Vol Cls adjCls
10-12-08 7.44 7.61 7.31 50,100 7.60 7.60
10-12-07 7.48 7.50 7.36 42,500 7.39 7.39
10-12-06 7.50 7.50 7.38 26,200 7.41 7.41
10-12-03 7.34 7.66 7.29 58,500 7.54 7.54
10-12-02 7.26 7.50 7.20 129,200 7.36 7.36
10-12-01 7.07 7.31 7.07 77,000 7.29 7.29
10-11-30 6.74 7.08 6.74 96,600 6.91 6.91
10-11-29 6.76 6.87 6.70 54,600 6.83 6.83
10-11-26 6.84 6.87 6.67 20,300 6.83 6.83
Date Open High Low Vol Cls adjCls
10-11-24 6.63 6.92 6.63 135,900 6.91 6.91
10-11-23 6.71 6.77 6.42 54,000 6.58 6.58
10-11-22 6.83 6.85 6.65 43,300 6.82 6.82
10-11-19 6.86 6.86 6.50 56,400 6.83 6.83
10-11-18 6.55 6.94 6.45 47,700 6.84 6.84
10-11-17 6.46 6.55 6.34 45,000 6.47 6.47
10-11-16 6.37 6.38 6.20 51,500 6.35 6.35
10-11-15 6.27 6.52 6.13 15,800 6.45 6.45
10-11-12 6.31 6.38 6.05 46,500 6.25 6.25
Date Open High Low Vol Cls adjCls
10-11-11 6.50 6.51 6.38 37,300 6.38 6.38
10-11-10 6.49 6.72 6.38 190,600 6.65 6.65
10-11-09 6.49 6.49 6.31 25,900 6.45 6.45
10-11-08 6.37 6.58 6.29 30,500 6.47 6.47
10-11-05 6.55 6.65 6.34 53,800 6.36 6.36
10-11-04 6.65 6.96 6.50 145,600 6.51 6.51
10-11-03 6.55 6.58 6.41 28,000 6.50 6.50
10-11-02 6.57 6.75 6.49 52,700 6.52 6.52
10-11-01 6.56 6.56 6.40 60,000 6.46 6.46
Date Open High Low Vol Cls adjCls
10-10-29 6.39 6.57 6.35 125,300 6.51 6.51
10-10-28 6.47 6.48 6.31 38,200 6.40 6.40
10-10-27 6.26 6.46 6.14 54,300 6.39 6.39
10-10-26 6.19 6.38 6.19 23,300 6.33 6.33
10-10-25 6.43 6.43 6.23 25,200 6.25 6.25
10-10-22 6.28 6.43 6.07 50,800 6.39 6.39
10-10-21 6.56 6.56 6.13 63,500 6.25 6.25
10-10-20 6.59 6.70 6.47 41,100 6.50 6.50
10-10-19 6.64 6.76 6.42 59,300 6.47 6.47
Date Open High Low Vol Cls adjCls
10-10-18 6.79 6.81 6.76 27,200 6.77 6.77
10-10-15 6.95 6.95 6.75 66,800 6.76 6.76
10-10-14 6.94 6.98 6.75 56,200 6.83 6.83
10-10-13 6.89 6.98 6.73 56,800 6.93 6.93
10-10-12 6.66 6.95 6.53 72,000 6.88 6.88
10-10-11 6.63 6.74 6.53 18,900 6.70 6.70
10-10-08 6.47 6.67 6.26 35,400 6.62 6.62
10-10-07 6.63 6.63 6.29 32,200 6.45 6.45
10-10-06 6.50 6.64 6.50 45,900 6.55 6.55
Date Open High Low Vol Cls adjCls
10-10-05 6.18 6.51 6.07 58,000 6.51 6.51
10-10-04 6.37 6.37 6.07 52,400 6.10 6.10
10-10-01 6.49 6.49 6.19 40,600 6.43 6.43
10-09-30 6.48 6.48 6.34 147,300 6.42 6.42
10-09-29 6.39 6.49 6.31 50,900 6.45 6.45
10-09-28 6.39 6.46 6.38 127,800 6.41 6.41
10-09-27 6.47 6.48 6.36 55,000 6.39 6.39
10-09-24 6.40 6.49 6.31 81,900 6.48 6.48
10-09-23 6.25 6.36 6.07 111,100 6.28 6.28
Date Open High Low Vol Cls adjCls
10-09-22 6.09 6.30 6.06 64,400 6.28 6.28
10-09-21 5.92 6.32 5.92 61,800 6.14 6.14
10-09-20 6.01 6.18 5.95 239,900 6.14 6.14
10-09-17 5.79 6.02 5.67 130,100 6.01 6.01
10-09-16 5.70 5.77 5.67 29,000 5.71 5.71
10-09-15 5.47 5.76 5.34 34,400 5.73 5.73
10-09-14 5.73 5.77 5.62 47,700 5.73 5.73
10-09-13 5.77 5.80 5.70 84,800 5.73 5.73
10-09-10 5.69 5.76 5.57 76,000 5.72 5.72
Date Open High Low Vol Cls adjCls
10-09-09 5.67 5.67 5.55 33,200 5.64 5.64
10-09-08 5.47 5.64 5.45 53,200 5.64 5.64
10-09-07 5.52 5.52 5.33 67,700 5.44 5.44
10-09-03 5.50 5.54 5.40 57,600 5.53 5.53
10-09-02 5.32 5.52 5.22 70,900 5.41 5.41
10-09-01 5.10 5.38 5.01 79,400 5.36 5.36
10-08-31 4.76 5.07 4.68 171,200 5.05 5.05
10-08-30 5.14 5.18 4.73 49,900 4.78 4.78
10-08-27 4.94 5.18 4.79 49,100 5.18 5.18
Date Open High Low Vol Cls adjCls
10-08-26 4.93 4.96 4.75 46,500 4.86 4.86
10-08-25 4.72 4.89 4.58 49,000 4.89 4.89
10-08-24 4.70 4.90 4.68 38,700 4.76 4.76
10-08-23 4.92 5.04 4.73 45,900 4.77 4.77
10-08-20 4.82 4.96 4.74 85,000 4.90 4.90
10-08-19 5.00 5.04 4.80 82,300 4.84 4.84
10-08-18 5.19 5.19 4.99 21,600 5.04 5.04
10-08-17 5.17 5.34 5.05 96,400 5.21 5.21
10-08-16 4.81 5.15 4.76 146,500 5.10 5.10
Date Open High Low Vol Cls adjCls
10-08-13 4.73 4.94 4.71 121,300 4.86 4.86
10-08-12 4.63 4.80 4.63 33,100 4.77 4.77
10-08-11 4.78 4.86 4.58 67,000 4.70 4.70
10-08-10 4.98 5.04 4.84 33,600 4.91 4.91
10-08-09 5.11 5.11 4.97 19,300 5.07 5.07
10-08-06 4.87 5.08 4.83 86,900 5.05 5.05
10-08-05 5.00 5.06 4.95 11,900 4.97 4.97
10-08-04 4.99 5.04 4.95 21,600 5.03 5.03
10-08-03 4.85 5.02 4.85 20,100 4.94 4.94
Date Open High Low Vol Cls adjCls
10-08-02 4.89 4.92 4.76 88,500 4.89 4.89
10-07-30 4.80 4.89 4.75 66,800 4.78 4.78
10-07-29 5.15 5.15 4.86 46,000 4.86 4.86
10-07-28 5.02 5.03 4.83 40,800 4.96 4.96
10-07-27 5.22 5.22 4.95 50,700 5.06 5.06
10-07-26 5.07 5.20 4.97 93,400 5.16 5.16
10-07-23 4.97 5.10 4.96 78,600 5.01 5.01
10-07-22 4.85 5.05 4.82 63,600 5.01 5.01
10-07-21 4.99 4.99 4.66 50,300 4.76 4.76
Date Open High Low Vol Cls adjCls
10-07-20 4.75 4.95 4.60 44,000 4.94 4.94
10-07-19 4.52 4.84 4.47 96,300 4.81 4.81
10-07-16 4.61 4.61 4.29 80,100 4.52 4.52
10-07-15 4.69 4.72 4.58 55,800 4.67 4.67
10-07-14 4.56 4.70 4.44 47,600 4.70 4.70
10-07-13 4.29 4.58 4.16 51,400 4.57 4.57
10-07-12 4.31 4.32 4.13 33,900 4.20 4.20
10-07-09 4.14 4.36 4.14 30,300 4.32 4.32
10-07-08 4.25 4.27 4.07 74,800 4.14 4.14
Date Open High Low Vol Cls adjCls
10-07-07 4.09 4.26 4.06 50,800 4.17 4.17
10-07-06 4.19 4.24 4.05 81,700 4.08 4.08
10-07-02 4.26 4.26 4.06 23,300 4.10 4.10
10-07-01 4.35 4.41 4.15 54,400 4.22 4.22
10-06-30 4.41 4.45 4.32 37,800 4.35 4.35
10-06-29 4.49 4.55 4.31 99,900 4.40 4.40
10-06-28 4.69 4.89 4.56 43,300 4.56 4.56
10-06-25 4.87 4.99 4.50 651,900 4.64 4.64
10-06-24 4.83 5.00 4.80 23,300 4.85 4.85
Date Open High Low Vol Cls adjCls
10-06-23 4.96 4.96 4.76 81,700 4.89 4.89
10-06-22 5.26 5.26 4.95 33,800 4.98 4.98
10-06-21 5.31 5.40 5.19 51,800 5.22 5.22
10-06-18 5.05 5.25 5.02 158,400 5.19 5.19
10-06-17 5.04 5.04 4.93 10,600 5.00 5.00
10-06-16 5.03 5.09 4.97 13,800 4.99 4.99
10-06-15 5.04 5.19 4.93 64,300 5.11 5.11
10-06-14 5.02 5.21 4.92 28,800 4.96 4.96
10-06-11 4.76 5.03 4.50 36,300 4.94 4.94
Date Open High Low Vol Cls adjCls
10-06-10 4.84 5.04 4.75 45,300 4.85 4.85
10-06-09 4.80 4.88 4.66 53,600 4.72 4.72
10-06-08 4.64 4.78 4.54 66,300 4.68 4.68
10-06-07 4.83 4.89 4.61 84,000 4.61 4.61
10-06-04 5.12 5.13 4.77 82,500 4.81 4.81
10-06-03 5.18 5.36 5.05 53,200 5.18 5.18
10-06-02 5.00 5.22 4.91 53,600 5.19 5.19
10-06-01 5.20 5.22 4.98 55,400 4.99 4.99
10-05-28 5.32 5.35 5.19 78,000 5.25 5.25
Date Open High Low Vol Cls adjCls
10-05-27 5.38 5.52 5.18 107,800 5.33 5.33
10-05-26 5.18 5.39 5.17 134,600 5.21 5.21
10-05-25 5.15 5.21 4.93 104,500 5.14 5.14
10-05-24 5.19 5.50 5.19 61,100 5.30 5.30
10-05-21 5.02 5.25 5.02 90,600 5.18 5.18
10-05-20 5.26 5.38 5.06 155,200 5.12 5.12
10-05-19 5.69 5.69 5.22 141,200 5.42 5.42
10-05-18 5.79 5.83 5.62 30,800 5.70 5.70
10-05-17 5.89 5.91 5.54 51,900 5.68 5.68
Date Open High Low Vol Cls adjCls
10-05-14 6.05 6.05 5.84 61,700 5.89 5.89
10-05-13 6.09 6.17 5.95 32,800 6.05 6.05
10-05-12 5.90 6.18 5.90 80,700 6.13 6.13
10-05-11 5.25 5.97 5.25 50,500 5.91 5.91
10-05-10 5.71 5.92 5.60 71,300 5.82 5.82
10-05-07 5.60 5.91 5.40 107,700 5.44 5.44
10-05-06 5.85 5.88 5.00 227,800 5.60 5.60
10-05-05 6.10 6.10 5.90 161,300 5.91 5.91
10-05-04 6.21 6.36 6.14 120,900 6.20 6.20
Date Open High Low Vol Cls adjCls
10-05-03 6.19 6.45 6.19 148,200 6.35 6.35
10-04-30 6.33 6.43 6.12 110,700 6.14 6.14
10-04-29 6.38 6.40 6.30 48,000 6.33 6.33
10-04-28 6.16 6.34 6.10 165,400 6.31 6.31
10-04-27 6.19 6.52 6.14 235,000 6.20 6.20
10-04-26 6.15 6.29 6.13 52,600 6.25 6.25
10-04-23 6.15 6.18 6.02 33,900 6.18 6.18
10-04-22 6.03 6.16 5.92 23,400 6.16 6.16
10-04-21 6.10 6.19 6.03 67,900 6.13 6.13
Date Open High Low Vol Cls adjCls
10-04-20 6.05 6.16 6.05 41,000 6.11 6.11
10-04-19 6.08 6.08 5.93 50,400 6.03 6.03
10-04-16 6.16 6.19 5.91 71,800 6.08 6.08
10-04-15 6.14 6.26 6.14 75,000 6.17 6.17
10-04-14 6.20 6.23 6.05 136,600 6.17 6.17
10-04-13 6.23 6.34 6.15 132,000 6.17 6.17
10-04-12 6.22 6.43 6.16 205,300 6.26 6.26
10-04-09 6.02 6.34 5.97 158,500 6.24 6.24
10-04-08 5.96 6.20 5.83 71,100 6.05 6.05
Date Open High Low Vol Cls adjCls
10-04-07 5.77 6.07 5.75 97,900 6.01 6.01
10-04-06 5.74 5.86 5.74 33,000 5.80 5.80
10-04-05 5.72 5.88 5.69 140,200 5.80 5.80
10-04-01 5.56 5.92 5.56 108,300 5.71 5.71
10-03-31 5.62 5.73 5.44 156,000 5.49 5.49
10-03-30 5.76 5.76 5.56 69,400 5.67 5.67
10-03-29 5.66 5.80 5.64 64,500 5.73 5.73
10-03-26 5.72 5.80 5.52 110,600 5.72 5.72
10-03-25 5.77 5.87 5.69 63,000 5.71 5.71
Date Open High Low Vol Cls adjCls
10-03-24 5.95 5.95 5.58 118,900 5.70 5.70
10-03-23 5.81 6.00 5.64 43,900 5.96 5.96
10-03-22 5.48 5.83 5.35 81,800 5.78 5.78
10-03-19 5.64 5.90 5.55 189,500 5.64 5.64
10-03-18 6.18 6.18 5.82 116,600 5.84 5.84
10-03-17 6.19 6.34 6.19 72,000 6.23 6.23
10-03-16 6.08 6.21 5.83 123,700 6.21 6.21
10-03-15 6.09 6.11 5.98 97,500 6.03 6.03
10-03-12 6.15 6.17 6.00 199,300 6.09 6.09
Date Open High Low Vol Cls adjCls
10-03-11 6.09 6.27 6.05 233,900 6.09 6.09
10-03-10 5.82 6.15 5.79 125,400 6.12 6.12
10-03-09 5.83 5.89 5.68 81,300 5.84 5.84
10-03-08 5.55 5.90 5.45 133,600 5.88 5.88
10-03-05 5.35 5.65 5.29 139,600 5.53 5.53
10-03-04 5.40 5.44 5.31 39,900 5.35 5.35
10-03-03 5.34 5.47 5.23 96,200 5.38 5.38
10-03-02 5.14 5.31 5.10 43,000 5.31 5.31
10-03-01 5.23 5.23 5.07 116,500 5.12 5.12
Date Open High Low Vol Cls adjCls
10-02-26 5.17 5.23 5.09 27,900 5.16 5.16
10-02-25 5.20 5.20 5.06 104,100 5.13 5.13
10-02-24 5.25 5.30 5.20 45,800 5.25 5.25
10-02-23 5.33 5.37 5.15 58,400 5.22 5.22
10-02-22 5.12 5.33 5.08 87,000 5.33 5.33
10-02-19 5.08 5.12 5.03 53,700 5.05 5.05
10-02-18 5.01 5.13 4.95 40,700 5.09 5.09
10-02-17 4.86 5.05 4.84 46,000 5.01 5.01
10-02-16 4.61 4.91 4.59 110,900 4.82 4.82
Date Open High Low Vol Cls adjCls
10-02-12 4.48 4.58 4.45 36,400 4.55 4.55
10-02-11 4.49 4.56 4.49 63,800 4.55 4.55
10-02-10 4.47 4.55 4.46 31,800 4.53 4.53
10-02-09 4.51 4.55 4.46 54,500 4.51 4.51
10-02-08 4.46 4.49 4.38 49,300 4.43 4.43
10-02-05 4.52 4.56 4.40 38,300 4.48 4.48
10-02-04 4.62 4.77 4.45 128,300 4.47 4.47
10-02-03 4.71 4.85 4.68 33,200 4.70 4.70
10-02-02 4.80 4.89 4.73 117,200 4.74 4.74
Date Open High Low Vol Cls adjCls
10-02-01 4.75 4.82 4.74 115,100 4.80 4.80
10-01-29 4.73 4.77 4.64 55,500 4.64 4.64
10-01-28 4.77 4.78 4.61 68,300 4.69 4.69
10-01-27 4.65 4.73 4.55 106,100 4.72 4.72
10-01-26 4.73 4.77 4.69 52,900 4.69 4.69
10-01-25 4.75 4.79 4.67 104,900 4.72 4.72
10-01-22 4.65 4.83 4.55 80,900 4.65 4.65
10-01-21 4.82 4.89 4.49 190,600 4.64 4.64
10-01-20 4.84 4.89 4.75 37,900 4.81 4.81
Date Open High Low Vol Cls adjCls
10-01-19 4.88 4.98 4.86 257,700 4.91 4.91
10-01-15 5.14 5.14 4.83 203,800 4.84 4.84
10-01-14 5.06 5.26 5.06 89,500 5.11 5.11
10-01-13 5.12 5.15 4.99 70,100 5.06 5.06
10-01-12 5.17 5.21 5.04 88,500 5.08 5.08
10-01-11 5.24 5.25 5.20 108,600 5.21 5.21
10-01-08 5.08 5.22 5.01 55,200 5.21 5.21
10-01-07 5.00 5.14 4.99 113,800 5.12 5.12
10-01-06 4.91 5.12 4.90 112,500 5.00 5.00
Date Open High Low Vol Cls adjCls
10-01-05 4.91 4.97 4.81 171,600 4.93 4.93
10-01-04 4.86 4.95 4.76 119,500 4.92 4.92
09-12-31 4.92 4.92 4.76 84,100 4.76 4.76
09-12-30 4.87 4.94 4.81 69,800 4.94 4.94
09-12-29 4.88 4.92 4.84 27,000 4.91 4.91
09-12-28 4.84 4.89 4.80 72,700 4.85 4.85
09-12-24 4.80 4.86 4.75 18,900 4.81 4.81
09-12-23 4.69 4.82 4.69 73,400 4.76 4.76
09-12-22 4.82 4.83 4.63 51,600 4.64 4.64
Date Open High Low Vol Cls adjCls
09-12-21 4.79 4.90 4.75 87,800 4.79 4.79
09-12-18 4.79 4.82 4.70 141,000 4.73 4.73
09-12-17 4.77 4.84 4.66 77,400 4.74 4.74
09-12-16 4.80 4.85 4.78 43,000 4.84 4.84
09-12-15 4.82 4.86 4.71 83,800 4.72 4.72
09-12-14 4.79 4.85 4.65 57,600 4.83 4.83
09-12-11 4.76 4.85 4.76 36,100 4.78 4.78
09-12-10 4.89 4.89 4.67 44,000 4.73 4.73
09-12-09 4.82 4.90 4.77 52,600 4.85 4.85
Date Open High Low Vol Cls adjCls
09-12-08 4.87 4.89 4.72 58,600 4.80 4.80
09-12-07 4.90 4.97 4.84 43,500 4.94 4.94
09-12-04 5.00 5.00 4.84 150,600 4.92 4.92
09-12-03 4.86 5.00 4.81 85,700 4.86 4.86
09-12-02 4.71 4.83 4.61 206,300 4.82 4.82
09-12-01 4.71 4.76 4.60 117,200 4.71 4.71
09-11-30 4.82 4.88 4.48 221,000 4.62 4.62
09-11-27 4.81 4.88 4.74 95,200 4.78 4.78
09-11-25 5.03 5.09 4.81 91,900 4.86 4.86
Date Open High Low Vol Cls adjCls
09-11-24 5.15 5.15 4.96 74,200 4.98 4.98
09-11-23 5.01 5.24 4.96 299,700 5.12 5.12
09-11-20 4.83 4.93 4.83 53,700 4.91 4.91
09-11-19 4.95 4.98 4.83 97,800 4.83 4.83
09-11-18 4.93 5.02 4.89 113,000 5.02 5.02
09-11-17 4.89 4.99 4.81 63,400 4.92 4.92
09-11-16 4.80 5.02 4.65 347,800 4.94 4.94
09-11-13 4.75 4.80 4.62 117,900 4.71 4.71
09-11-12 4.82 4.90 4.68 290,500 4.71 4.71
Date Open High Low Vol Cls adjCls
09-11-11 4.76 4.90 4.70 335,400 4.82 4.82
09-11-10 5.14 5.23 4.89 204,800 4.97 4.97
09-11-09 5.06 5.23 5.04 271,000 5.20 5.20
09-11-06 5.00 5.09 4.90 48,000 5.01 5.01
09-11-05 4.93 5.10 4.88 78,400 5.09 5.09
09-11-04 5.09 5.11 4.80 71,700 4.84 4.84
09-11-03 4.95 5.07 4.82 75,700 5.03 5.03
09-11-02 4.94 5.00 4.81 122,200 5.00 5.00
09-10-30 5.03 5.06 4.80 159,800 4.90 4.90
Date Open High Low Vol Cls adjCls
09-10-29 4.89 5.19 4.84 167,500 5.11 5.11
09-10-28 5.10 5.13 4.74 172,300 4.79 4.79
09-10-27 5.28 5.28 5.02 44,600 5.13 5.13
09-10-26 5.05 5.26 5.01 103,500 5.08 5.08
09-10-23 5.25 5.30 5.03 100,800 5.03 5.03
09-10-22 5.26 5.38 5.06 81,100 5.25 5.25
09-10-21 5.34 5.49 5.26 105,500 5.29 5.29
09-10-20 5.40 5.44 5.35 132,800 5.36 5.36
09-10-19 5.31 5.38 5.29 61,200 5.36 5.36
Date Open High Low Vol Cls adjCls
09-10-16 5.30 5.35 5.20 72,300 5.26 5.26
09-10-15 5.33 5.37 5.26 59,800 5.35 5.35
09-10-14 5.37 5.40 5.34 125,100 5.39 5.39
09-10-13 5.35 5.39 5.25 84,700 5.28 5.28
09-10-12 5.33 5.39 5.33 185,000 5.34 5.34
09-10-09 5.15 5.27 5.10 64,400 5.26 5.26
09-10-08 5.11 5.44 5.03 101,800 5.19 5.19
09-10-07 4.99 5.05 4.93 94,900 5.02 5.02
09-10-06 4.87 5.16 4.63 72,300 5.02 5.02
Date Open High Low Vol Cls adjCls
09-10-05 4.66 4.89 4.64 55,500 4.80 4.80
09-10-02 4.59 4.75 4.26 114,600 4.67 4.67
09-10-01 4.89 4.94 4.68 78,600 4.69 4.69
09-09-30 5.05 5.05 4.80 87,100 4.92 4.92
09-09-29 5.02 5.20 5.00 72,700 5.04 5.04
09-09-28 4.82 5.02 4.76 90,800 5.00 5.00
09-09-25 4.72 4.94 4.64 44,800 4.75 4.75
09-09-24 5.07 5.09 4.70 132,300 4.76 4.76
09-09-23 5.19 5.25 5.02 152,800 5.05 5.05
Date Open High Low Vol Cls adjCls
09-09-22 5.18 5.34 5.06 68,100 5.19 5.19
09-09-21 5.20 5.26 5.06 152,700 5.10 5.10
09-09-18 5.28 5.35 5.17 218,400 5.25 5.25
09-09-17 5.54 5.58 5.23 203,500 5.25 5.25
09-09-16 5.42 5.63 5.35 265,200 5.58 5.58
09-09-15 5.04 5.48 5.04 291,100 5.41 5.41
09-09-14 4.88 5.05 4.82 67,200 5.04 5.04
09-09-11 4.99 5.00 4.91 72,800 4.93 4.93
09-09-10 4.91 4.96 4.82 50,500 4.96 4.96
Date Open High Low Vol Cls adjCls
09-09-09 4.93 5.01 4.88 244,100 4.95 4.95
09-09-08 4.97 5.07 4.90 157,900 4.93 4.93
09-09-04 4.57 4.97 4.57 386,200 4.91 4.91
09-09-03 4.58 4.61 4.52 46,000 4.57 4.57
09-09-02 4.50 4.65 4.49 68,500 4.55 4.55
09-09-01 4.80 4.91 4.48 191,600 4.51 4.51
09-08-31 4.87 4.99 4.80 118,500 4.82 4.82
09-08-28 5.02 5.05 4.91 84,400 4.98 4.98
09-08-27 4.98 5.00 4.85 358,800 4.98 4.98
Date Open High Low Vol Cls adjCls
09-08-26 4.89 5.03 4.85 338,900 5.03 5.03
09-08-25 4.98 5.03 4.86 256,800 4.88 4.88
09-08-24 5.02 5.07 4.90 126,100 4.97 4.97
09-08-21 5.01 5.11 4.92 260,400 4.99 4.99
09-08-20 4.76 5.12 4.76 149,300 5.01 5.01
09-08-19 4.80 4.93 4.79 368,800 4.92 4.92
09-08-18 4.86 4.98 4.76 311,800 4.83 4.83
09-08-17 4.89 4.92 4.74 384,100 4.80 4.80
09-08-14 5.15 5.23 4.88 201,800 4.99 4.99
Date Open High Low Vol Cls adjCls
09-08-13 5.30 5.31 4.90 694,500 5.01 5.01
09-08-12 4.65 4.89 4.60 276,600 4.73 4.73
09-08-11 4.70 4.73 4.61 302,800 4.65 4.65
09-08-10 4.63 4.77 4.60 144,100 4.70 4.70
09-08-07 4.65 4.78 4.52 320,000 4.70 4.70
09-08-06 4.67 4.69 4.45 110,800 4.57 4.57
09-08-05 4.72 4.78 4.59 185,100 4.65 4.65
09-08-04 4.71 4.80 4.57 163,100 4.76 4.76
09-08-03 4.57 4.85 4.40 305,600 4.76 4.76
Date Open High Low Vol Cls adjCls
09-07-31 4.49 4.54 4.33 133,100 4.51 4.51
09-07-30 4.47 4.59 4.40 219,000 4.54 4.54
09-07-29 4.50 4.59 4.33 292,800 4.40 4.40
09-07-28 4.50 4.58 4.31 137,200 4.58 4.58
09-07-27 4.57 4.57 4.45 101,400 4.53 4.53
09-07-24 4.56 4.60 4.49 93,900 4.57 4.57
09-07-23 4.44 4.60 4.44 240,600 4.60 4.60
09-07-22 4.29 4.46 4.25 213,900 4.44 4.44
09-07-21 4.33 4.37 4.20 195,700 4.31 4.31
Date Open High Low Vol Cls adjCls
09-07-20 4.46 4.50 4.24 141,700 4.27 4.27
09-07-17 4.61 4.62 4.37 111,600 4.40 4.40
09-07-16 4.30 4.52 4.30 59,700 4.52 4.52
09-07-15 4.22 4.44 4.15 181,300 4.33 4.33
09-07-14 4.11 4.18 4.03 63,600 4.13 4.13
09-07-13 4.06 4.20 3.86 94,900 4.10 4.10
09-07-10 3.91 4.05 3.85 59,000 4.05 4.05
09-07-09 4.10 4.24 3.89 170,800 3.95 3.95
09-07-08 4.05 4.12 4.01 97,200 4.08 4.08
Date Open High Low Vol Cls adjCls
09-07-07 4.22 4.28 4.01 88,800 4.01 4.01
09-07-06 4.30 4.33 4.02 236,300 4.20 4.20
09-07-02 4.48 4.51 4.24 173,600 4.36 4.36
09-07-01 4.51 4.63 4.48 107,100 4.57 4.57
09-06-30 4.60 4.62 4.38 107,800 4.43 4.43
09-06-29 4.55 4.69 4.37 147,100 4.57 4.57
09-06-26 4.48 4.61 4.34 790,100 4.56 4.56
09-06-25 4.44 4.57 4.37 193,900 4.53 4.53
09-06-24 4.56 4.64 4.40 279,500 4.41 4.41
Date Open High Low Vol Cls adjCls
09-06-23 4.67 4.95 4.40 254,000 4.50 4.50
09-06-22 5.00 5.02 4.57 133,600 4.62 4.62
09-06-19 5.18 5.24 5.00 178,600 5.09 5.09
09-06-18 4.95 5.25 4.87 108,100 5.03 5.03
09-06-17 4.87 5.04 4.53 178,200 4.95 4.95
09-06-16 4.94 5.20 4.80 174,500 4.88 4.88
09-06-15 5.35 5.37 4.87 220,300 4.94 4.94
09-06-12 5.21 5.39 5.12 194,000 5.38 5.38
09-06-11 5.21 5.39 5.19 173,300 5.27 5.27
Date Open High Low Vol Cls adjCls
09-06-10 5.41 5.43 5.09 337,500 5.17 5.17
09-06-09 5.38 5.40 5.20 265,500 5.34 5.34
09-06-08 5.33 5.39 5.05 282,000 5.37 5.37
09-06-05 5.41 5.55 5.15 241,300 5.31 5.31
09-06-04 5.20 5.46 5.16 160,700 5.34 5.34
09-06-03 5.21 5.23 4.92 164,800 5.10 5.10
09-06-02 5.37 5.49 5.15 543,500 5.28 5.28
09-06-01 5.00 5.30 4.81 512,500 5.30 5.30
09-05-29 4.81 4.95 4.61 410,200 4.81 4.81
Date Open High Low Vol Cls adjCls
09-05-28 4.62 4.74 4.31 246,600 4.68 4.68
09-05-27 4.58 4.67 4.38 233,400 4.45 4.45
09-05-26 4.31 4.53 4.31 172,400 4.52 4.52
09-05-22 4.23 4.36 4.20 167,000 4.24 4.24
09-05-21 4.38 4.38 4.05 166,000 4.12 4.12
09-05-20 4.52 4.71 4.35 400,100 4.39 4.39
09-05-19 4.30 4.48 4.22 307,400 4.40 4.40
09-05-18 4.24 4.33 4.13 317,000 4.26 4.26
09-05-15 4.32 4.39 4.01 211,000 4.13 4.13
Date Open High Low Vol Cls adjCls
09-05-14 4.03 4.32 3.95 323,400 4.18 4.18
09-05-13 4.51 4.55 3.80 637,800 4.04 4.04
09-05-12 4.55 4.55 4.13 524,400 4.43 4.43
09-05-11 4.70 4.79 4.13 486,300 4.51 4.51
09-05-08 4.77 4.90 4.43 414,200 4.80 4.80
09-05-07 4.76 5.72 4.40 461,200 4.64 4.64
09-05-06 4.47 4.47 4.20 287,600 4.32 4.32
09-05-05 4.00 4.63 3.96 520,300 4.26 4.26
09-05-04 3.98 4.11 3.90 309,000 4.00 4.00
Date Open High Low Vol Cls adjCls
09-05-01 3.70 3.95 3.67 263,400 3.92 3.92
09-04-30 3.84 3.98 3.50 272,500 3.72 3.72
09-04-29 3.45 3.79 3.25 279,600 3.79 3.79
09-04-28 3.10 3.44 3.10 144,300 3.37 3.37
09-04-27 3.25 3.32 3.11 88,200 3.15 3.15
09-04-24 3.24 3.49 3.19 171,800 3.32 3.32
09-04-23 3.18 3.23 3.07 91,600 3.19 3.19
09-04-22 3.08 3.25 3.01 149,900 3.14 3.14
09-04-21 3.00 3.30 2.82 229,200 3.16 3.16
Date Open High Low Vol Cls adjCls
09-04-20 3.36 3.36 2.99 209,000 3.00 3.00
09-04-17 3.05 3.33 2.97 478,300 3.28 3.28
09-04-16 2.78 3.03 2.60 420,200 2.98 2.98
09-04-15 2.65 2.79 2.64 208,200 2.76 2.76
09-04-14 2.72 2.95 2.62 287,600 2.68 2.68
09-04-13 2.84 2.88 2.60 456,600 2.74 2.74
09-04-09 2.53 2.79 2.48 314,500 2.70 2.70
09-04-08 2.47 2.54 2.29 121,400 2.43 2.43
09-04-07 2.60 2.64 2.44 74,500 2.44 2.44
Date Open High Low Vol Cls adjCls
09-04-06 2.75 2.81 2.59 84,500 2.64 2.64
09-04-03 2.83 2.85 2.67 129,600 2.74 2.74
09-04-02 2.85 2.95 2.76 166,800 2.83 2.83
09-04-01 2.65 2.78 2.62 130,300 2.72 2.72
09-03-31 2.69 2.80 2.55 148,000 2.70 2.70
09-03-30 2.56 2.66 2.42 112,100 2.62 2.62
09-03-27 2.81 2.81 2.62 126,600 2.68 2.68
09-03-26 2.94 2.98 2.83 113,300 2.92 2.92
09-03-25 2.84 2.98 2.58 124,500 2.85 2.85
Date Open High Low Vol Cls adjCls
09-03-24 3.03 3.17 2.82 92,100 2.85 2.85
09-03-23 2.97 3.13 2.81 218,700 3.11 3.11
09-03-20 2.96 3.03 2.66 219,400 2.80 2.80
09-03-19 2.79 2.97 2.61 145,000 2.90 2.90
09-03-18 2.65 2.86 2.46 309,800 2.68 2.68
09-03-17 2.34 2.57 2.24 113,500 2.57 2.57
09-03-16 2.19 2.47 2.15 124,800 2.15 2.15
09-03-13 2.32 2.36 1.80 156,600 2.14 2.14
09-03-12 1.99 2.30 1.98 109,700 2.30 2.30
Date Open High Low Vol Cls adjCls
09-03-11 2.16 2.31 1.95 89,000 1.99 1.99
09-03-10 1.90 2.16 1.83 104,900 2.16 2.16
09-03-09 1.82 1.99 1.81 99,800 1.82 1.82
09-03-06 1.84 1.99 1.80 166,600 1.85 1.85
09-03-05 2.10 2.16 1.79 160,400 1.81 1.81
09-03-04 1.91 2.26 1.87 149,800 2.20 2.20
09-03-03 1.96 2.04 1.84 120,800 1.84 1.84
09-03-02 1.99 2.05 1.90 213,300 1.90 1.90
09-02-27 2.06 2.18 2.02 73,900 2.06 2.06
Date Open High Low Vol Cls adjCls
09-02-26 2.15 2.22 2.03 77,600 2.04 2.04
09-02-25 2.23 2.23 2.01 69,800 2.12 2.12
09-02-24 2.11 2.18 1.96 208,100 2.16 2.16
09-02-23 2.27 2.31 1.96 319,200 2.04 2.04
09-02-20 2.12 2.30 2.12 150,100 2.24 2.24
09-02-19 2.39 2.39 2.18 66,800 2.19 2.19
09-02-18 2.42 2.49 2.12 211,000 2.21 2.21
09-02-17 2.25 2.64 2.23 208,000 2.44 2.44
09-02-13 2.47 2.50 2.39 79,000 2.40 2.40
Date Open High Low Vol Cls adjCls
09-02-12 2.48 2.55 2.30 151,700 2.45 2.45
09-02-11 2.45 2.63 2.41 208,500 2.55 2.55
09-02-10 2.55 2.67 2.38 256,700 2.39 2.39
09-02-09 2.34 2.65 2.31 479,000 2.57 2.57
09-02-06 2.24 2.43 2.24 307,800 2.35 2.35
09-02-05 2.21 2.36 2.21 246,300 2.29 2.29
09-02-04 2.28 2.37 2.19 286,500 2.25 2.25
09-02-03 2.30 2.34 2.19 92,700 2.27 2.27
09-02-02 2.26 2.36 2.26 66,200 2.26 2.26
Date Open High Low Vol Cls adjCls
09-01-30 2.59 2.59 2.27 113,500 2.28 2.28
09-01-29 2.71 2.71 2.54 121,800 2.54 2.54
09-01-28 2.69 2.85 2.52 232,600 2.76 2.76
09-01-27 2.60 2.75 2.58 73,200 2.68 2.68
09-01-26 2.60 2.87 2.58 126,300 2.62 2.62
09-01-23 2.54 2.91 2.54 159,300 2.65 2.65
09-01-22 2.71 2.97 2.59 170,600 2.68 2.68
09-01-21 2.73 2.85 2.54 164,700 2.81 2.81
09-01-20 3.17 3.17 2.68 214,000 2.72 2.72
Date Open High Low Vol Cls adjCls
09-01-16 3.56 3.56 3.09 184,900 3.27 3.27
09-01-15 3.29 3.50 3.20 414,100 3.49 3.49
09-01-14 3.40 3.45 3.25 108,000 3.29 3.29
09-01-13 3.45 3.59 3.25 74,000 3.47 3.47
09-01-12 4.00 4.15 3.39 186,200 3.42 3.42
09-01-09 4.35 4.38 4.00 138,500 4.03 4.03
09-01-08 3.88 4.28 3.87 229,100 4.20 4.20
09-01-07 3.95 4.35 3.91 141,900 3.98 3.98
09-01-06 3.80 4.47 3.75 320,000 4.15 4.15
Date Open High Low Vol Cls adjCls
09-01-05 3.44 3.93 3.25 473,800 3.60 3.60
09-01-02 3.19 3.39 3.19 295,100 3.36 3.36
08-12-31 3.01 3.30 2.90 147,500 3.19 3.19
08-12-30 2.96 3.04 2.75 118,600 2.98 2.98
08-12-29 2.97 3.11 2.70 136,100 2.91 2.91
08-12-26 3.14 3.20 2.68 512,100 2.97 2.97
08-12-24 3.27 3.27 2.80 27,500 3.14 3.14
08-12-23 3.26 3.59 3.08 95,800 3.28 3.28
08-12-22 3.43 3.59 3.01 136,400 3.23 3.23
Date Open High Low Vol Cls adjCls
08-12-19 3.56 3.74 3.35 300,900 3.44 3.44
08-12-18 3.78 4.04 3.30 205,200 3.33 3.33
08-12-17 3.67 3.97 3.48 130,300 3.81 3.81
08-12-16 3.61 3.77 3.30 228,700 3.73 3.73
08-12-15 3.72 3.77 3.47 186,800 3.50 3.50
08-12-12 3.11 3.69 3.10 96,700 3.69 3.69
08-12-11 4.03 4.09 3.36 153,900 3.40 3.40
08-12-10 3.74 4.05 3.46 128,200 3.94 3.94
08-12-09 3.28 3.89 3.28 547,300 3.60 3.60
Date Open High Low Vol Cls adjCls
08-12-08 3.01 3.40 2.80 269,900 3.32 3.32
08-12-05 2.60 2.90 2.55 227,600 2.90 2.90
08-12-04 2.80 2.97 2.55 237,400 2.73 2.73
08-12-03 2.72 2.97 2.64 108,000 2.86 2.86
08-12-02 2.97 3.06 2.58 231,600 2.87 2.87
08-12-01 3.82 3.82 2.83 232,200 2.83 2.83
08-11-28 3.95 4.09 3.56 79,100 3.99 3.99
08-11-26 3.21 4.05 3.16 243,200 4.04 4.04
08-11-25 3.03 3.33 2.54 250,300 3.33 3.33
Date Open High Low Vol Cls adjCls
08-11-24 2.10 3.05 2.10 410,600 3.04 3.04
08-11-21 2.14 2.30 1.84 425,600 2.08 2.08
08-11-20 2.18 2.59 2.01 254,400 2.05 2.05
08-11-19 2.35 2.53 2.18 258,800 2.20 2.20
08-11-18 2.43 2.60 2.26 420,100 2.41 2.41
08-11-17 2.73 3.09 2.38 510,200 2.43 2.43
08-11-14 3.45 3.45 2.74 451,200 2.83 2.83
08-11-13 3.25 3.50 2.72 508,500 3.45 3.45
08-11-12 3.12 3.39 3.12 254,100 3.13 3.13
Date Open High Low Vol Cls adjCls
08-11-11 3.19 3.57 3.06 253,900 3.36 3.36
08-11-10 3.29 3.34 3.10 283,600 3.23 3.23
08-11-07 3.24 3.42 3.06 196,800 3.17 3.17
08-11-06 3.62 3.98 3.18 186,000 3.21 3.21
08-11-05 4.11 4.43 3.59 323,900 3.60 3.60
08-11-04 4.30 4.36 3.97 276,300 4.18 4.18
08-11-03 4.20 4.41 3.94 200,900 4.01 4.01
08-10-31 3.79 4.18 3.60 254,900 4.14 4.14
08-10-30 3.48 3.92 3.45 293,900 3.82 3.82
Date Open High Low Vol Cls adjCls
08-10-29 3.59 3.59 3.22 360,800 3.31 3.31
08-10-28 3.27 3.71 3.27 375,000 3.70 3.70
08-10-27 3.57 3.57 3.16 315,700 3.16 3.16
08-10-24 3.55 3.70 3.33 250,200 3.65 3.65
08-10-23 4.12 4.21 3.57 248,700 3.95 3.95
08-10-22 4.14 4.47 4.05 449,700 4.11 4.11
08-10-21 4.56 4.64 4.13 270,400 4.30 4.30
08-10-20 4.72 4.98 4.40 456,000 4.65 4.65
08-10-17 4.20 4.96 4.05 454,600 4.60 4.60
Date Open High Low Vol Cls adjCls
08-10-16 3.50 4.45 3.13 955,500 4.44 4.44
08-10-15 4.56 4.66 3.49 1,215,700 3.49 3.49
08-10-14 5.29 5.79 4.13 792,300 4.66 4.66
08-10-13 3.94 4.90 3.92 228,200 4.70 4.70
08-10-10 3.73 3.97 3.25 607,900 3.69 3.69
08-10-09 4.78 4.78 3.80 397,600 3.81 3.81
08-10-08 4.76 4.94 4.30 494,700 4.61 4.61
08-10-07 5.27 5.39 4.71 693,400 4.76 4.76
08-10-06 5.59 5.59 4.56 573,300 5.10 5.10
Date Open High Low Vol Cls adjCls
08-10-03 6.19 6.35 5.57 532,800 5.70 5.70
08-10-02 7.15 7.16 5.71 949,300 5.99 5.99
08-10-01 7.77 7.77 6.61 922,800 7.22 7.22
08-09-30 7.96 8.13 7.81 585,200 7.85 7.85
08-09-29 8.85 8.95 7.73 559,100 7.81 7.81
08-09-26 8.89 9.18 8.84 223,300 9.01 9.01
08-09-25 9.00 9.33 8.55 205,000 9.08 9.08
08-09-24 9.24 9.93 9.00 164,500 9.26 9.26
08-09-23 9.97 10.53 9.07 310,700 9.23 9.23
Date Open High Low Vol Cls adjCls
08-09-22 10.37 10.40 9.81 218,600 9.97 9.97
08-09-19 10.21 10.78 9.63 731,400 10.18 10.18
08-09-18 9.26 9.48 8.76 514,600 9.44 9.44
08-09-17 8.99 9.22 8.93 380,700 9.00 9.00
08-09-16 8.85 9.45 8.83 247,000 9.16 9.16
08-09-15 9.39 9.60 8.88 278,600 8.99 8.99
08-09-12 8.17 10.09 8.05 911,000 9.98 9.98
08-09-11 7.96 8.50 7.78 871,700 8.20 8.20
08-09-10 8.72 8.86 7.97 751,000 8.00 8.00
Date Open High Low Vol Cls adjCls
08-09-09 9.46 9.52 8.55 429,500 8.63 8.63
08-09-08 9.64 9.84 9.37 331,900 9.49 9.49
08-09-05 9.40 9.55 9.03 341,800 9.26 9.26
08-09-04 10.32 10.33 9.49 312,900 9.53 9.53
08-09-03 10.56 10.90 10.36 283,600 10.43 10.43
08-09-02 11.09 11.17 10.37 172,600 10.74 10.74
08-08-29 11.05 11.16 10.53 215,700 10.88 10.88
08-08-28 10.82 11.20 10.53 215,800 11.08 11.08
08-08-27 10.14 10.82 10.00 204,000 10.69 10.69
Date Open High Low Vol Cls adjCls
08-08-26 10.36 10.59 10.03 203,700 10.16 10.16
08-08-25 10.49 10.82 10.32 160,200 10.35 10.35
08-08-22 10.43 10.79 10.30 259,900 10.56 10.56
08-08-21 10.24 10.84 10.21 239,600 10.34 10.34
08-08-20 10.69 11.00 10.00 321,700 10.41 10.41
08-08-19 11.46 11.46 10.74 253,900 10.85 10.85
08-08-18 12.23 12.33 11.38 312,400 11.49 11.49
08-08-15 13.14 13.17 12.35 309,500 12.50 12.50
08-08-14 12.98 12.98 12.32 367,600 12.48 12.48
Date Open High Low Vol Cls adjCls
08-08-13 11.98 13.84 11.95 651,900 13.08 13.08
08-08-12 11.56 11.63 10.93 158,900 11.54 11.54
08-08-11 11.17 11.89 10.75 153,900 11.56 11.56
08-08-08 9.94 11.22 9.80 174,500 11.22 11.22
08-08-07 10.58 10.58 9.91 210,900 9.96 9.96
08-08-06 10.78 10.94 10.37 174,400 10.66 10.66
08-08-05 10.70 11.05 10.49 197,300 10.83 10.83
08-08-04 11.29 11.29 10.17 284,800 10.54 10.54
08-08-01 11.14 11.42 10.77 259,000 11.37 11.37
Date Open High Low Vol Cls adjCls
08-07-31 11.61 11.69 11.06 171,500 11.14 11.14
08-07-30 11.16 11.84 10.86 156,500 11.84 11.84
08-07-29 9.62 11.16 9.52 298,600 11.14 11.14
08-07-28 10.37 10.76 9.59 291,400 9.59 9.59
08-07-25 10.02 10.81 10.02 207,500 10.55 10.55
08-07-24 11.46 11.79 10.00 168,400 10.00 10.00
08-07-23 11.34 11.63 10.95 226,200 11.39 11.39
08-07-22 10.48 11.31 10.48 145,800 11.31 11.31
08-07-21 10.30 10.76 10.30 159,900 10.63 10.63
Date Open High Low Vol Cls adjCls
08-07-18 10.34 10.59 10.01 127,300 10.28 10.28
08-07-17 9.99 10.48 9.93 238,900 10.34 10.34
08-07-16 9.78 10.04 9.54 285,400 9.93 9.93
08-07-15 9.74 10.06 9.32 216,800 9.76 9.76
08-07-14 10.04 10.26 9.69 174,200 9.88 9.88
08-07-11 9.86 10.15 9.76 360,600 9.93 9.93
08-07-10 10.02 10.28 9.81 366,400 10.03 10.03
08-07-09 10.25 10.99 9.99 370,700 10.04 10.04
08-07-08 11.17 11.23 9.96 492,800 10.19 10.19
Date Open High Low Vol Cls adjCls
08-07-07 10.74 11.79 10.74 395,100 11.13 11.13
08-07-03 10.83 11.29 10.44 229,800 10.60 10.60
08-07-02 11.97 12.28 10.73 391,800 10.77 10.77
08-07-01 12.45 13.00 11.82 490,500 11.97 11.97
08-06-30 13.39 13.49 12.59 227,900 12.61 12.61
08-06-27 13.13 13.97 12.90 1,608,100 13.41 13.41
08-06-26 13.05 13.37 12.79 250,200 13.11 13.11
08-06-25 13.14 14.20 12.85 336,300 13.26 13.26
08-06-24 13.57 13.96 13.09 187,600 13.12 13.12
Date Open High Low Vol Cls adjCls
08-06-23 13.90 14.14 13.47 112,900 13.73 13.73
08-06-20 14.26 14.66 13.62 155,200 13.75 13.75
08-06-19 13.81 14.43 13.26 154,000 14.32 14.32
08-06-18 13.95 14.00 13.50 150,700 13.76 13.76
08-06-17 14.06 14.20 13.75 253,200 13.99 13.99
08-06-16 13.56 14.22 13.22 208,500 14.04 14.04
08-06-13 12.78 13.63 12.78 183,800 13.60 13.60
08-06-12 12.68 13.06 12.39 377,400 12.69 12.69
08-06-11 13.92 13.94 12.58 582,400 12.62 12.62
Date Open High Low Vol Cls adjCls
08-06-10 14.71 14.71 13.91 246,600 14.13 14.13
08-06-09 15.13 15.41 14.65 166,200 14.77 14.77
08-06-06 15.19 15.97 14.80 209,600 15.07 15.07
08-06-05 15.00 15.61 15.00 168,200 15.31 15.31
08-06-04 14.95 15.35 14.73 112,300 14.99 14.99
08-06-03 15.02 15.60 14.83 107,300 15.04 15.04
08-06-02 15.21 15.75 14.65 135,400 14.89 14.89
08-05-30 15.13 15.79 14.73 225,100 15.23 15.23
08-05-29 15.00 15.24 14.87 182,400 14.97 14.97
Date Open High Low Vol Cls adjCls
08-05-28 15.12 15.19 14.66 203,700 15.03 15.03
08-05-27 15.78 15.79 14.40 438,000 14.99 14.99
08-05-23 14.79 16.15 14.50 764,200 15.81 15.81
08-05-22 13.85 14.80 13.50 1,157,600 14.79 14.79
08-05-21 14.27 14.55 13.76 442,200 13.85 13.85
08-05-20 13.70 14.35 13.69 513,300 14.33 14.33
08-05-19 13.10 14.10 13.05 511,700 13.79 13.79
08-05-16 12.85 13.34 12.46 410,400 13.15 13.15
08-05-15 11.97 12.90 11.91 439,200 12.76 12.76
Date Open High Low Vol Cls adjCls
08-05-14 12.36 12.49 11.18 557,600 11.92 11.92
08-05-13 12.53 12.88 11.94 963,600 12.27 12.27
08-05-12 10.90 12.23 10.56 664,100 11.93 11.93
08-05-09 10.64 10.83 10.29 325,600 10.72 10.72
08-05-08 10.32 10.95 9.93 318,300 10.81 10.81
08-05-07 10.55 10.70 10.13 307,000 10.32 10.32
08-05-06 10.09 10.77 9.92 481,800 10.70 10.70
08-05-05 9.62 10.60 9.56 302,000 10.21 10.21
08-05-02 9.66 9.66 9.22 251,200 9.55 9.55
Date Open High Low Vol Cls adjCls
08-05-01 9.60 9.68 9.05 264,800 9.47 9.47
08-04-30 9.46 10.03 9.40 292,900 9.61 9.61
08-04-29 9.46 9.54 9.21 143,800 9.40 9.40
08-04-28 9.71 9.71 9.28 284,000 9.45 9.45
08-04-25 10.00 10.00 9.41 228,500 9.66 9.66
08-04-24 10.39 10.42 9.50 225,400 9.97 9.97
08-04-23 9.75 10.41 9.30 240,300 10.38 10.38
08-04-22 10.00 10.08 9.50 172,900 9.70 9.70
08-04-21 10.15 10.46 9.94 323,500 10.05 10.05
Date Open High Low Vol Cls adjCls
08-04-18 10.60 10.67 10.19 284,000 10.28 10.28
08-04-17 10.54 10.75 10.32 152,800 10.36 10.36
08-04-16 10.40 10.83 10.05 141,100 10.54 10.54
08-04-15 9.99 10.38 9.99 188,100 10.31 10.31
08-04-14 9.05 10.13 8.84 1,332,000 9.99 9.99
08-04-11 9.48 9.79 8.93 224,800 9.02 9.02
08-04-10 9.80 10.04 9.43 207,000 9.57 9.57
08-04-09 10.50 10.55 9.73 407,500 9.80 9.80
08-04-08 10.51 10.73 10.42 155,100 10.50 10.50
Date Open High Low Vol Cls adjCls
08-04-07 10.61 10.67 10.55 281,000 10.60 10.60
08-04-04 10.55 10.74 10.33 147,900 10.56 10.56
08-04-03 10.15 10.73 10.13 201,600 10.52 10.52
08-04-02 10.60 10.60 10.00 285,700 10.02 10.02
08-04-01 10.50 10.70 10.01 262,400 10.64 10.64
08-03-31 9.97 10.48 9.89 343,500 10.24 10.24
08-03-28 10.01 10.38 9.35 389,500 10.03 10.03
08-03-27 9.23 10.12 9.22 441,500 10.07 10.07
08-03-26 9.05 9.42 9.05 350,100 9.16 9.16
Date Open High Low Vol Cls adjCls
08-03-25 8.98 9.43 8.98 405,500 9.18 9.18
08-03-24 9.00 9.79 8.56 831,600 8.96 8.96
08-03-20 9.58 9.58 8.68 793,900 8.98 8.98
08-03-19 9.10 10.31 8.95 616,400 9.49 9.49
08-03-18 8.27 9.46 8.03 1,240,400 9.08 9.08
08-03-17 8.08 8.08 7.13 822,800 7.30 7.30
08-03-14 12.08 12.08 7.18 3,081,200 8.48 8.48
08-03-13 12.26 12.67 11.67 481,200 11.99 11.99
08-03-12 13.47 13.47 12.47 261,100 12.64 12.64
Date Open High Low Vol Cls adjCls
08-03-11 12.90 13.68 12.36 103,000 13.61 13.61
08-03-10 14.09 14.09 12.38 260,300 12.60 12.60
08-03-07 13.76 14.25 13.45 137,500 14.00 14.00
08-03-06 14.05 15.25 13.97 189,600 13.97 13.97
08-03-05 13.69 14.20 13.21 136,100 14.11 14.11
08-03-04 13.61 13.75 13.05 111,200 13.65 13.65
08-03-03 14.06 14.06 13.33 161,000 13.75 13.75
08-02-29 13.81 14.71 13.70 190,400 14.00 14.00
08-02-28 14.88 14.88 13.75 201,300 13.96 13.96
Date Open High Low Vol Cls adjCls
08-02-27 14.92 15.27 14.57 74,500 14.95 14.95
08-02-26 15.24 15.80 14.89 128,200 15.15 15.15
08-02-25 15.68 15.96 15.19 149,300 15.48 15.48
08-02-22 16.13 16.21 15.37 137,400 15.71 15.71
08-02-21 16.12 16.32 15.76 170,400 16.14 16.14
08-02-20 15.67 16.00 15.33 147,200 15.93 15.93
08-02-19 15.34 15.79 15.06 79,300 15.75 15.75
08-02-15 15.40 15.49 14.81 113,300 15.11 15.11
08-02-14 16.36 16.45 15.51 92,100 15.53 15.53
Date Open High Low Vol Cls adjCls
08-02-13 16.12 16.45 15.50 83,600 16.25 16.25
08-02-12 16.31 16.74 15.79 116,800 16.00 16.00
08-02-11 16.59 16.59 15.97 97,700 16.21 16.21
08-02-08 16.16 16.73 15.93 108,100 16.56 16.56
08-02-07 15.37 16.25 15.37 140,700 16.16 16.16
08-02-06 15.44 15.74 14.87 66,400 15.49 15.49
08-02-05 15.45 15.87 15.19 223,100 15.28 15.28
08-02-04 16.43 16.99 15.77 108,500 15.89 15.89
08-02-01 16.15 16.58 15.90 115,100 16.44 16.44
Date Open High Low Vol Cls adjCls
08-01-31 15.06 16.15 14.78 140,900 16.05 16.05
08-01-30 15.21 15.91 15.21 143,400 15.36 15.36
08-01-29 15.35 15.50 14.92 104,900 15.35 15.35
08-01-28 14.42 15.28 13.51 141,700 15.23 15.23
08-01-25 14.03 14.83 13.95 177,700 14.47 14.47
08-01-24 14.07 14.13 13.49 230,300 13.94 13.94
08-01-23 13.26 14.02 13.11 255,300 14.02 14.02
08-01-22 13.64 14.38 12.96 309,700 13.61 13.61
08-01-18 14.49 14.91 14.21 139,600 14.52 14.52
Date Open High Low Vol Cls adjCls
08-01-17 14.90 15.13 14.14 134,400 14.47 14.47
08-01-16 14.30 15.10 13.92 301,200 14.86 14.86
08-01-15 15.23 15.48 14.37 252,600 14.44 14.44
08-01-14 15.53 16.12 15.18 93,500 15.51 15.51
08-01-11 15.10 15.73 15.03 166,300 15.40 15.40
08-01-10 15.09 15.65 14.93 168,300 15.27 15.27
08-01-09 15.71 15.93 14.91 272,900 15.37 15.37
08-01-08 15.91 16.07 15.55 195,600 15.72 15.72
08-01-07 16.30 16.30 15.56 217,600 15.90 15.90
Date Open High Low Vol Cls adjCls
08-01-04 17.05 17.40 16.23 224,400 16.35 16.35
08-01-03 17.02 17.44 16.97 198,600 17.31 17.31
08-01-02 16.92 17.32 16.58 125,800 16.95 16.95
07-12-31 16.83 17.59 16.72 146,500 17.01 17.01
07-12-28 17.17 17.30 16.64 150,100 16.93 16.93
07-12-27 17.49 17.60 16.94 102,300 16.96 16.96
07-12-26 17.40 17.85 16.97 209,000 17.68 17.68
07-12-24 16.76 17.58 16.70 85,600 17.57 17.57
07-12-21 16.35 16.84 16.27 456,500 16.66 16.66
Date Open High Low Vol Cls adjCls
07-12-20 16.22 16.33 15.46 175,700 16.01 16.01
07-12-19 16.14 16.46 15.65 132,200 16.05 16.05
07-12-18 16.06 16.33 15.48 282,600 16.23 16.23
07-12-17 15.77 16.58 15.45 171,200 15.86 15.86
07-12-14 15.57 16.12 15.42 244,500 15.84 15.84
07-12-13 16.50 17.09 15.72 280,400 15.82 15.82
07-12-12 16.95 17.36 16.38 385,700 16.76 16.76
07-12-11 17.48 17.68 16.18 312,600 16.45 16.45
07-12-10 17.07 17.85 17.07 277,100 17.37 17.37
Date Open High Low Vol Cls adjCls
07-12-07 16.12 16.96 16.04 246,000 16.90 16.90
07-12-06 15.72 16.10 15.65 211,800 16.01 16.01
07-12-05 16.45 16.50 15.60 261,500 15.74 15.74
07-12-04 16.57 16.77 15.82 347,300 16.14 16.14
07-12-03 17.41 17.46 16.67 300,600 16.78 16.78
07-11-30 17.64 17.82 16.82 261,500 17.37 17.37
07-11-29 17.64 18.15 17.26 247,200 17.36 17.36
07-11-28 17.19 17.98 17.10 421,400 17.68 17.68
07-11-27 16.32 17.01 16.29 244,800 16.93 16.93
Date Open High Low Vol Cls adjCls
07-11-26 16.70 17.27 16.24 167,100 16.27 16.27
07-11-23 16.90 17.04 16.69 102,700 16.70 16.70
07-11-21 16.43 17.13 16.10 309,000 16.66 16.66
07-11-20 16.31 16.95 15.99 380,700 16.51 16.51
07-11-19 16.95 17.12 15.82 340,600 16.25 16.25
07-11-16 16.97 17.39 16.71 558,300 16.95 16.95
07-11-15 15.58 16.79 15.30 677,200 16.64 16.64
07-11-14 15.00 16.20 14.76 552,900 15.57 15.57
07-11-13 14.85 15.10 14.25 657,700 14.68 14.68
Date Open High Low Vol Cls adjCls
07-11-12 15.00 15.01 13.57 891,500 14.70 14.70
07-11-09 15.60 15.60 14.80 350,300 14.94 14.94
07-11-08 16.14 16.50 15.52 482,900 15.65 15.65
07-11-07 16.04 16.38 15.89 261,800 16.05 16.05
07-11-06 16.57 17.04 16.21 276,000 16.39 16.39
07-11-05 17.22 17.29 16.08 433,300 16.51 16.51
07-11-02 18.48 18.48 17.56 508,600 17.70 17.70
07-11-01 18.72 18.94 18.05 317,400 18.25 18.25
07-10-31 18.22 19.00 18.12 452,500 18.73 18.73
Date Open High Low Vol Cls adjCls
07-10-30 18.10 18.50 18.00 481,800 18.07 18.07
07-10-29 18.10 18.28 17.87 218,800 18.15 18.15
07-10-26 17.94 18.07 17.58 226,700 18.03 18.03
07-10-25 18.09 18.25 17.38 319,300 17.63 17.63
07-10-24 18.00 18.35 17.60 490,500 17.98 17.98
07-10-23 18.04 18.19 17.45 240,100 18.09 18.09
07-10-22 16.82 17.95 16.54 601,100 17.80 17.80
07-10-19 17.76 17.76 16.97 743,100 17.01 17.01
07-10-18 17.51 18.00 17.24 628,200 17.78 17.78
Date Open High Low Vol Cls adjCls
07-10-17 17.54 17.89 17.43 645,400 17.57 17.57
07-10-16 18.30 18.57 17.24 2,355,000 17.40 17.40
07-10-15 18.77 19.22 18.19 401,500 18.27 18.27
07-10-12 18.57 18.92 18.46 297,700 18.66 18.66
07-10-11 19.24 19.70 18.46 737,700 18.58 18.58
07-10-10 17.27 19.11 17.27 554,400 19.00 19.00
07-10-09 17.03 17.44 17.02 339,500 17.27 17.27
07-10-08 17.26 17.30 16.73 354,200 17.02 17.02
07-10-05 17.16 17.52 16.87 834,100 17.26 17.26
Date Open High Low Vol Cls adjCls
07-10-04 17.04 17.28 16.40 1,386,600 17.00 17.00
07-10-03 17.29 17.78 16.95 1,207,800 17.01 17.01
07-10-02 17.38 17.62 16.97 1,116,400 17.42 17.42
07-10-01 16.67 17.49 16.45 860,500 17.36 17.36
07-09-28 15.50 17.12 15.49 606,000 16.61 16.61
07-09-27 16.14 16.38 15.42 410,500 15.75 15.75
07-09-26 16.46 16.57 15.78 682,300 16.00 16.00
07-09-25 16.59 16.80 15.80 436,100 16.30 16.30
07-09-24 16.92 17.73 16.25 360,600 16.53 16.53
Date Open High Low Vol Cls adjCls
07-09-21 17.26 17.63 16.68 714,000 16.90 16.90
07-09-20 17.06 17.52 16.70 495,400 17.33 17.33
07-09-19 16.45 17.50 16.00 548,000 17.01 17.01
07-09-18 16.23 16.59 15.46 476,500 16.21 16.21
07-09-17 16.70 16.70 15.78 445,000 16.18 16.18
07-09-14 16.89 16.98 16.55 330,600 16.71 16.71
07-09-13 17.20 17.24 16.66 214,400 17.10 17.10
07-09-12 17.51 17.60 16.80 208,700 17.05 17.05
07-09-11 17.57 17.66 17.28 356,800 17.54 17.54
Date Open High Low Vol Cls adjCls
07-09-10 17.82 17.82 17.42 711,400 17.49 17.49
07-09-07 17.65 17.98 17.35 189,600 17.69 17.69
07-09-06 18.05 18.22 17.35 307,100 17.98 17.98
07-09-05 17.54 17.72 17.13 349,800 17.25 17.25
07-09-04 17.81 17.97 17.11 860,600 17.68 17.68
07-08-31 17.40 18.14 17.09 388,000 18.02 18.02
07-08-30 16.27 17.15 16.14 279,200 17.00 17.00
07-08-29 15.94 16.75 15.02 653,000 16.40 16.40
07-08-28 16.84 16.84 15.68 220,900 15.83 15.83
Date Open High Low Vol Cls adjCls
07-08-27 17.07 17.22 16.25 253,800 17.02 17.02
07-08-24 17.23 17.69 17.00 134,300 17.09 17.09
07-08-23 17.92 18.45 16.89 251,000 17.25 17.25
07-08-22 16.75 17.99 16.55 467,300 17.76 17.76
07-08-21 16.24 16.76 16.00 336,500 16.55 16.55
07-08-20 16.60 16.78 16.22 125,700 16.40 16.40
07-08-17 17.00 17.16 15.65 588,700 16.52 16.52
07-08-16 18.26 18.49 15.04 1,262,800 16.46 16.46
07-08-15 19.28 19.28 16.75 969,400 17.53 17.53
Date Open High Low Vol Cls adjCls
07-08-14 19.75 20.12 18.81 1,264,600 19.50 19.50
07-08-13 22.40 22.72 21.35 260,900 21.67 21.67
07-08-10 21.81 22.96 21.20 300,700 22.15 22.15
07-08-09 22.50 23.02 21.24 521,600 21.80 21.80
07-08-08 20.65 23.70 20.65 718,800 22.64 22.64
07-08-07 20.10 20.60 19.90 328,500 20.39 20.39
07-08-06 21.47 21.56 18.81 546,800 20.09 20.09
07-08-03 22.67 23.36 21.48 102,700 21.53 21.53
07-08-02 23.23 23.50 22.16 230,000 22.47 22.47
Date Open High Low Vol Cls adjCls
07-08-01 23.43 23.80 22.43 153,000 23.13 23.13
07-07-31 23.22 24.12 22.41 239,400 23.50 23.50
07-07-30 23.06 23.53 22.11 244,500 23.03 23.03
07-07-27 23.30 24.09 22.41 262,300 23.15 23.15
07-07-26 23.90 23.98 22.07 329,500 23.29 23.29
07-07-25 24.60 24.60 22.60 328,900 24.18 24.18
07-07-24 25.03 25.06 23.93 232,700 24.33 24.33
07-07-23 25.87 26.52 25.37 249,900 25.39 25.39
07-07-20 26.83 27.04 24.99 197,900 25.82 25.82
Date Open High Low Vol Cls adjCls
07-07-19 26.24 27.00 26.22 122,500 26.58 26.58
07-07-18 26.04 26.16 25.36 263,700 26.13 26.13
07-07-17 25.94 26.20 25.25 223,700 26.11 26.11
07-07-16 26.01 26.44 25.32 320,600 25.54 25.54
07-07-13 24.57 26.22 24.55 381,800 25.91 25.91
07-07-12 24.30 24.91 24.07 129,400 24.51 24.51
07-07-11 24.21 24.46 23.68 89,200 24.08 24.08
07-07-10 24.16 24.33 23.75 114,500 24.26 24.26
07-07-09 24.39 24.61 24.24 148,600 24.41 24.41
Date Open High Low Vol Cls adjCls
07-07-06 23.85 24.40 23.56 121,300 24.26 24.26
07-07-05 23.99 24.13 23.73 65,300 23.91 23.91
07-07-03 23.71 24.00 23.39 56,000 23.91 23.91
07-07-02 23.91 23.96 22.85 226,900 23.69 23.69
07-06-29 23.27 23.95 22.99 186,300 23.70 23.70
07-06-28 23.00 23.52 23.00 129,600 23.14 23.14
07-06-27 22.18 23.13 21.87 131,300 22.99 22.99
07-06-26 22.74 22.76 22.32 91,800 22.46 22.46
07-06-25 22.91 22.91 22.36 180,900 22.68 22.68
Date Open High Low Vol Cls adjCls
07-06-22 22.75 22.90 22.43 1,253,900 22.79 22.79
07-06-21 23.30 23.30 22.62 212,600 22.90 22.90
07-06-20 23.89 24.12 23.26 184,800 23.33 23.33
07-06-19 23.71 24.06 23.56 104,900 23.74 23.74
07-06-18 24.32 24.80 23.52 175,100 23.91 23.91
07-06-15 23.34 24.50 22.94 314,200 24.30 24.30
07-06-14 23.65 23.65 22.45 372,700 23.07 23.07
07-06-13 23.53 23.77 23.36 91,000 23.49 23.49
07-06-12 23.46 23.84 23.14 168,000 23.50 23.50
Date Open High Low Vol Cls adjCls
07-06-11 23.14 24.00 22.95 85,100 23.58 23.58
07-06-08 21.72 23.43 21.60 226,900 23.25 23.25
07-06-07 22.38 22.66 22.10 112,700 22.16 22.16
07-06-06 22.94 23.85 22.39 223,000 22.58 22.58
07-06-05 23.25 23.40 22.83 83,900 23.04 23.04
07-06-04 23.84 23.84 23.25 440,900 23.29 23.29
07-06-01 23.09 24.29 23.09 350,500 23.87 23.87
07-05-31 22.62 23.03 21.94 222,600 22.94 22.94
07-05-30 22.06 22.56 21.65 86,100 22.54 22.54
Date Open High Low Vol Cls adjCls
07-05-29 21.71 22.71 21.51 217,000 22.09 22.09
07-05-25 21.22 21.81 21.22 187,700 21.70 21.70
07-05-24 21.67 22.20 20.97 322,500 21.08 21.08
07-05-23 22.30 22.73 21.60 178,100 21.63 21.63
07-05-22 22.61 22.84 22.15 241,700 22.18 22.18
07-05-21 22.77 23.25 22.50 376,600 22.53 22.53
07-05-18 23.07 23.46 22.11 997,800 22.87 22.87
07-05-17 23.79 23.96 22.80 311,400 22.89 22.89
07-05-16 23.07 23.93 22.83 911,200 23.68 23.68
Date Open High Low Vol Cls adjCls
07-05-15 22.30 23.04 22.13 348,600 22.98 22.98
07-05-14 22.43 22.75 22.13 197,800 22.35 22.35
07-05-11 22.27 22.97 21.10 338,600 22.56 22.56
07-05-10 23.07 23.07 22.26 153,900 22.45 22.45
07-05-09 22.04 23.06 22.03 137,900 23.01 23.01
07-05-08 22.11 22.24 21.51 364,800 22.11 22.11
07-05-07 22.43 22.67 21.90 216,300 22.19 22.19
07-05-04 22.93 23.06 22.16 560,900 22.37 22.37
07-05-03 22.37 22.80 22.00 254,200 22.72 22.72
Date Open High Low Vol Cls adjCls
07-05-02 21.32 22.19 21.26 306,000 22.19 22.19
07-05-01 21.35 21.38 20.70 702,000 21.26 21.26
07-04-30 20.67 21.43 20.65 320,000 21.00 21.00
07-04-27 20.06 21.62 20.00 291,600 21.22 21.22
07-04-26 20.39 20.63 20.00 397,600 20.25 20.25
07-04-25 21.35 21.43 20.47 670,700 20.52 20.52
07-04-24 21.58 21.58 20.95 283,600 21.26 21.26
07-04-23 21.00 21.69 20.62 559,700 21.60 21.60
07-04-20 19.89 21.80 19.80 4,074,900 21.00 21.00
Date Open High Low Vol Cls adjCls
07-04-19 19.77 20.15 19.12 340,800 19.62 19.62
07-04-18 19.24 20.19 19.00 136,400 19.89 19.89
07-04-17 19.50 19.65 18.95 222,700 19.30 19.30
07-04-16 18.73 19.49 18.73 190,400 19.48 19.48
07-04-13 18.44 19.03 18.44 282,500 18.80 18.80
07-04-12 17.86 18.58 17.65 475,000 18.38 18.38
07-04-11 17.68 17.98 17.50 238,000 17.86 17.86
07-04-10 17.81 17.81 17.35 120,500 17.63 17.63
07-04-09 17.48 17.98 17.47 74,800 17.78 17.78
Date Open High Low Vol Cls adjCls
07-04-05 17.84 17.84 17.37 77,700 17.42 17.42
07-04-04 17.80 17.87 17.51 48,600 17.73 17.73
07-04-03 17.95 17.99 17.52 31,800 17.69 17.69
07-04-02 16.84 17.99 16.84 79,900 17.85 17.85
07-03-30 17.06 17.06 16.45 130,900 16.78 16.78
07-03-29 16.55 17.00 16.53 112,400 17.00 17.00
07-03-28 15.93 16.60 15.93 96,800 16.57 16.57
07-03-27 16.23 16.23 15.36 114,500 15.93 15.93
07-03-26 17.08 17.08 16.24 86,700 16.26 16.26
Date Open High Low Vol Cls adjCls
07-03-23 16.26 17.05 16.26 80,300 17.00 17.00
07-03-22 17.69 17.69 16.16 295,300 16.95 16.95
07-03-21 18.10 18.21 17.69 78,300 17.95 17.95
07-03-20 18.00 18.65 17.83 57,200 18.10 18.10
07-03-19 18.35 18.35 17.42 79,400 18.00 18.00
07-03-16 17.83 18.20 17.78 64,300 18.02 18.02
07-03-15 17.39 17.94 17.39 23,500 17.80 17.80
07-03-14 17.58 18.02 16.85 118,800 17.40 17.40
07-03-13 18.50 18.62 17.55 81,900 17.71 17.71
Date Open High Low Vol Cls adjCls
07-03-12 18.15 18.50 18.15 72,500 18.50 18.50
07-03-09 17.70 18.24 17.70 94,400 18.10 18.10
07-03-08 18.19 18.89 17.63 85,100 17.75 17.75
07-03-07 17.84 18.61 17.82 172,900 18.10 18.10
07-03-06 16.50 17.87 16.23 91,200 17.77 17.77
07-03-05 17.22 17.22 16.08 175,900 16.55 16.55
07-03-02 17.74 17.74 16.81 367,000 17.48 17.48
07-03-01 18.33 18.33 16.55 412,300 17.80 17.80
07-02-28 18.22 18.94 17.33 217,600 18.02 18.02
Date Open High Low Vol Cls adjCls
07-02-27 19.33 19.44 17.00 350,700 18.33 18.33
07-02-26 19.30 19.85 19.07 232,600 19.31 19.31
07-02-23 18.79 19.03 18.59 225,800 19.03 19.03
07-02-22 18.72 18.92 18.40 141,400 18.74 18.74
07-02-21 18.25 18.64 17.95 296,700 18.64 18.64
07-02-20 17.52 18.29 17.52 312,600 18.15 18.15
07-02-16 16.79 17.53 16.75 270,300 17.52 17.52
07-02-15 15.76 17.08 15.65 347,000 16.75 16.75
07-02-14 15.80 16.00 15.71 94,600 15.80 15.80
Date Open High Low Vol Cls adjCls
07-02-13 15.77 16.00 15.68 65,800 15.83 15.83
07-02-12 15.52 15.81 15.46 62,700 15.73 15.73
07-02-09 15.55 15.62 15.45 49,100 15.49 15.49
07-02-08 15.74 15.74 15.47 29,400 15.47 15.47
07-02-07 15.68 15.68 15.43 29,800 15.62 15.62
07-02-06 15.74 15.92 15.28 113,200 15.58 15.58
07-02-05 15.84 15.84 15.63 61,300 15.65 15.65
07-02-02 15.72 15.77 15.39 97,000 15.72 15.72
07-02-01 15.25 15.74 15.12 395,300 15.66 15.66
Date Open High Low Vol Cls adjCls
07-01-31 15.30 15.30 15.10 98,000 15.18 15.18
07-01-30 15.35 15.49 14.87 70,300 15.32 15.32
07-01-29 15.28 15.41 14.99 65,600 15.35 15.35
07-01-26 15.16 15.33 14.63 111,400 15.23 15.23
07-01-25 15.12 15.58 14.95 106,600 15.10 15.10
07-01-24 14.37 15.18 14.18 384,900 15.07 15.07
07-01-23 14.25 14.48 13.33 123,200 14.40 14.40
07-01-22 14.46 14.63 14.08 153,500 14.29 14.29
07-01-19 14.58 14.61 14.28 127,800 14.40 14.40
Date Open High Low Vol Cls adjCls
07-01-18 14.50 14.56 14.15 304,800 14.42 14.42
07-01-17 13.94 14.71 13.70 411,400 14.45 14.45
07-01-16 13.95 14.00 13.65 116,300 13.91 13.91
07-01-12 13.84 13.92 13.57 260,600 13.88 13.88
07-01-11 13.76 13.92 13.73 65,000 13.80 13.80
07-01-10 13.82 13.85 13.50 144,000 13.72 13.72
07-01-09 13.76 13.88 13.30 421,500 13.81 13.81
07-01-08 13.71 13.87 13.69 88,100 13.80 13.80
07-01-05 13.40 13.74 13.34 434,200 13.71 13.71
Date Open High Low Vol Cls adjCls
07-01-04 13.33 13.74 13.06 234,100 13.43 13.43
07-01-03 13.17 13.50 12.80 257,600 13.30 13.30
06-12-29 13.06 13.18 12.92 6,300 13.18 13.18
06-12-28 13.18 13.18 12.76 85,400 13.10 13.10
06-12-27 13.19 13.29 13.00 116,200 13.14 13.14
06-12-26 13.21 13.24 12.65 149,800 13.15 13.15
06-12-22 13.20 13.40 13.01 21,800 13.25 13.25
06-12-21 13.01 13.25 12.64 69,800 13.23 13.23
06-12-20 13.24 13.40 12.59 114,300 13.01 13.01
Date Open High Low Vol Cls adjCls
06-12-19 13.24 13.62 13.02 188,900 13.30 13.30
06-12-18 13.25 13.45 13.15 189,300 13.28 13.28
06-12-15 13.24 13.32 12.51 192,100 13.30 13.30
06-12-14 13.26 13.35 13.00 197,900 13.19 13.19
06-12-13 12.83 13.23 12.83 205,200 13.21 13.21
06-12-12 13.00 13.07 12.63 161,300 12.97 12.97
06-12-11 12.66 13.19 12.46 165,400 13.14 13.14
06-12-08 12.73 13.08 12.30 64,200 12.85 12.85
06-12-07 13.29 13.50 12.71 122,800 12.84 12.84
Date Open High Low Vol Cls adjCls
06-12-06 12.75 13.42 12.75 359,500 13.25 13.25
06-12-05 12.68 13.22 12.20 434,800 12.99 12.99
06-12-04 12.12 12.35 11.60 223,600 12.13 12.13
06-12-01 11.59 12.26 11.57 431,000 12.10 12.10
06-11-30 11.18 11.62 11.18 415,300 11.57 11.57
06-11-29 11.21 11.35 10.91 174,600 11.09 11.09
06-11-28 11.54 11.54 11.09 85,000 11.16 11.16
06-11-27 11.84 11.85 11.20 136,200 11.33 11.33
06-11-24 11.63 12.00 11.33 182,000 11.84 11.84
Date Open High Low Vol Cls adjCls
06-11-22 11.42 11.56 11.00 184,500 11.52 11.52
06-11-21 10.72 11.97 10.61 365,400 11.42 11.42
06-11-20 10.49 10.80 10.36 33,900 10.72 10.72
06-11-17 10.69 10.81 10.62 170,100 10.80 10.80
06-11-16 10.49 10.90 10.25 227,100 10.61 10.61
06-11-15 10.76 10.90 10.06 87,800 10.81 10.81
06-11-14 10.47 10.88 10.47 57,900 10.86 10.86
06-11-13 10.81 10.94 10.51 91,000 10.80 10.80
06-11-10 10.87 10.94 10.60 65,400 10.86 10.86
Date Open High Low Vol Cls adjCls
06-11-09 10.90 10.92 10.52 84,600 10.87 10.87
06-11-08 10.81 10.87 10.52 132,600 10.84 10.84
06-11-07 10.51 10.85 10.50 68,200 10.82 10.82
06-11-06 10.58 10.87 10.50 39,100 10.80 10.80
06-11-03 10.41 10.89 10.41 62,200 10.87 10.87
06-11-02 10.70 10.88 10.54 52,600 10.80 10.80
06-11-01 10.95 10.95 9.81 51,500 10.84 10.84
06-10-31 10.77 10.81 10.46 46,700 10.81 10.81
06-10-30 10.75 10.90 10.40 121,100 10.80 10.80
Date Open High Low Vol Cls adjCls
06-10-27 10.38 10.88 10.00 225,700 10.75 10.75
06-10-26 10.25 10.39 10.10 82,800 10.28 10.28
06-10-25 10.00 10.29 10.00 140,400 10.29 10.29
06-10-24 10.00 10.23 9.91 126,300 10.00 10.00
06-10-23 10.05 10.30 10.00 120,000 10.12 10.12
06-10-20 10.29 10.29 9.95 233,700 10.17 10.17
06-10-19 10.20 10.34 10.10 105,800 10.20 10.20
06-10-18 10.15 10.40 10.10 58,000 10.33 10.33
06-10-17 10.44 10.44 10.00 146,700 10.44 10.44
Date Open High Low Vol Cls adjCls
06-10-16 10.26 10.45 10.10 238,500 10.36 10.36
06-10-13 11.00 11.05 10.25 3,577,700 10.54 10.54