China Green Agriculture, Inc. (CGA)

1.28
0.00 (0.00%)
Exchange
NYQ

China Green Agriculture, Inc. (CGA) Historicals

Date Open High Low Vol Cls adjCls
17-04-26 1.28 1.30 1.26 70,300 1.28 1.28
17-04-25 1.29 1.29 1.26 18,700 1.28 1.28
17-04-24 1.26 1.29 1.26 31,600 1.28 1.28
17-04-21 1.25 1.29 1.25 23,200 1.26 1.26
17-04-20 1.27 1.28 1.25 48,300 1.28 1.28
17-04-19 1.28 1.29 1.26 12,800 1.28 1.28
17-04-18 1.25 1.30 1.24 47,700 1.30 1.30
17-04-17 1.27 1.27 1.25 27,400 1.26 1.26
17-04-13 1.28 1.29 1.27 23,200 1.27 1.27
Date Open High Low Vol Cls adjCls
17-04-12 1.25 1.27 1.25 71,200 1.26 1.26
17-04-11 1.29 1.29 1.25 36,500 1.26 1.26
17-04-10 1.33 1.34 1.25 32,300 1.29 1.29
17-04-07 1.25 1.32 1.23 159,900 1.32 1.32
17-04-06 1.26 1.28 1.24 58,300 1.26 1.26
17-04-05 1.25 1.28 1.25 25,900 1.27 1.27
17-04-04 1.28 1.29 1.25 40,200 1.27 1.27
17-04-03 1.30 1.30 1.27 18,300 1.28 1.28
17-03-31 1.28 1.30 1.28 31,500 1.30 1.30
Date Open High Low Vol Cls adjCls
17-03-30 1.29 1.29 1.27 66,700 1.29 1.29
17-03-29 1.28 1.29 1.27 47,600 1.29 1.29
17-03-28 1.28 1.29 1.27 13,700 1.29 1.29
17-03-27 1.28 1.28 1.26 35,500 1.28 1.28
17-03-24 1.26 1.29 1.23 101,700 1.29 1.29
17-03-23 1.24 1.28 1.24 39,600 1.26 1.26
17-03-22 1.25 1.26 1.24 34,900 1.24 1.24
17-03-21 1.29 1.29 1.23 64,800 1.25 1.25
17-03-20 1.28 1.29 1.25 15,600 1.28 1.28
Date Open High Low Vol Cls adjCls
17-03-17 1.26 1.28 1.25 38,300 1.26 1.26
17-03-16 1.26 1.28 1.26 24,400 1.26 1.26
17-03-15 1.27 1.29 1.25 49,400 1.26 1.26
17-03-14 1.29 1.29 1.27 12,600 1.27 1.27
17-03-13 1.28 1.31 1.27 54,500 1.28 1.28
17-03-10 1.27 1.28 1.26 53,400 1.28 1.28
17-03-09 1.30 1.30 1.27 28,000 1.28 1.28
17-03-08 1.31 1.31 1.27 51,000 1.29 1.29
17-03-07 1.31 1.32 1.27 51,200 1.28 1.28
Date Open High Low Vol Cls adjCls
17-03-06 1.31 1.34 1.29 61,400 1.31 1.31
17-03-03 1.33 1.36 1.29 70,000 1.29 1.29
17-03-02 1.35 1.38 1.33 66,100 1.34 1.34
17-03-01 1.37 1.37 1.34 48,800 1.36 1.36
17-02-28 1.37 1.38 1.35 85,200 1.35 1.35
17-02-27 1.39 1.40 1.36 32,000 1.38 1.38
17-02-24 1.40 1.40 1.36 87,300 1.39 1.39
17-02-23 1.39 1.41 1.37 124,200 1.39 1.39
17-02-22 1.44 1.44 1.39 75,300 1.41 1.41
Date Open High Low Vol Cls adjCls
17-02-21 1.43 1.44 1.39 142,300 1.42 1.42
17-02-17 1.40 1.43 1.38 109,300 1.41 1.41
17-02-16 1.44 1.44 1.39 52,300 1.42 1.42
17-02-15 1.40 1.45 1.40 105,900 1.43 1.43
17-02-14 1.46 1.47 1.36 227,100 1.41 1.41
17-02-13 1.37 1.47 1.37 140,400 1.38 1.38
17-02-10 1.33 1.38 1.33 41,300 1.37 1.37
17-02-09 1.38 1.39 1.34 60,200 1.34 1.34
17-02-08 1.34 1.38 1.33 90,700 1.37 1.37
Date Open High Low Vol Cls adjCls
17-02-07 1.27 1.39 1.25 176,100 1.32 1.32
17-02-06 1.29 1.30 1.29 34,300 1.30 1.30
17-02-03 1.30 1.30 1.28 36,900 1.30 1.30
17-02-02 1.27 1.29 1.25 50,100 1.28 1.28
17-02-01 1.25 1.29 1.25 30,600 1.29 1.29
17-01-31 1.31 1.31 1.25 60,200 1.26 1.26
17-01-30 1.28 1.32 1.26 52,000 1.31 1.31
17-01-27 1.30 1.32 1.29 32,100 1.29 1.29
17-01-26 1.31 1.32 1.30 38,600 1.30 1.30
Date Open High Low Vol Cls adjCls
17-01-25 1.28 1.34 1.28 128,600 1.32 1.32
17-01-24 1.24 1.27 1.23 50,600 1.26 1.26
17-01-23 1.24 1.28 1.24 24,700 1.26 1.26
17-01-20 1.27 1.28 1.24 17,300 1.26 1.26
17-01-19 1.27 1.27 1.24 39,600 1.26 1.26
17-01-18 1.25 1.30 1.24 105,600 1.26 1.26
17-01-17 1.24 1.25 1.23 39,500 1.25 1.25
17-01-13 1.23 1.26 1.22 39,700 1.22 1.22
17-01-12 1.27 1.27 1.22 22,700 1.22 1.22
Date Open High Low Vol Cls adjCls
17-01-11 1.26 1.27 1.26 9,900 1.26 1.26
17-01-10 1.23 1.25 1.23 16,900 1.25 1.25
17-01-09 1.27 1.27 1.22 30,900 1.22 1.22
17-01-06 1.27 1.28 1.26 24,900 1.26 1.26
17-01-05 1.31 1.33 1.28 76,500 1.28 1.28
17-01-04 1.25 1.34 1.24 151,100 1.31 1.31
17-01-03 1.21 1.25 1.21 49,100 1.23 1.23
16-12-30 1.21 1.22 1.20 133,400 1.20 1.20
16-12-29 1.21 1.22 1.21 92,000 1.21 1.21
Date Open High Low Vol Cls adjCls
16-12-28 1.21 1.25 1.21 51,400 1.22 1.22
16-12-27 1.20 1.26 1.20 78,200 1.24 1.24
16-12-23 1.21 1.22 1.21 91,100 1.22 1.22
16-12-22 1.24 1.24 1.21 57,500 1.21 1.21
16-12-21 1.23 1.24 1.21 81,900 1.23 1.23
16-12-20 1.20 1.25 1.20 77,300 1.23 1.23
16-12-19 1.25 1.25 1.22 33,200 1.23 1.23
16-12-16 1.25 1.25 1.23 22,600 1.25 1.25
16-12-15 1.25 1.26 1.23 46,800 1.25 1.25
Date Open High Low Vol Cls adjCls
16-12-14 1.26 1.26 1.25 36,300 1.26 1.26
16-12-13 1.25 1.27 1.23 48,500 1.26 1.26
16-12-12 1.24 1.26 1.23 49,500 1.25 1.25
16-12-09 1.26 1.27 1.23 87,400 1.25 1.25
16-12-08 1.28 1.28 1.24 51,200 1.26 1.26
16-12-07 1.26 1.28 1.25 61,400 1.28 1.28
16-12-06 1.23 1.26 1.23 59,800 1.26 1.26
16-12-05 1.27 1.27 1.22 74,900 1.22 1.22
16-12-02 1.25 1.27 1.24 36,600 1.24 1.24
Date Open High Low Vol Cls adjCls
16-12-01 1.25 1.27 1.25 42,600 1.27 1.27
16-11-30 1.25 1.27 1.24 58,100 1.25 1.25
16-11-29 1.24 1.27 1.24 95,200 1.24 1.24
16-11-28 1.26 1.29 1.25 44,900 1.26 1.26
16-11-25 1.28 1.29 1.23 68,100 1.27 1.27
16-11-23 1.26 1.28 1.25 73,200 1.27 1.27
16-11-22 1.26 1.29 1.26 31,800 1.27 1.27
16-11-21 1.23 1.32 1.23 167,600 1.27 1.27
16-11-18 1.34 1.34 1.20 329,200 1.21 1.21
Date Open High Low Vol Cls adjCls
16-11-17 1.36 1.38 1.30 97,700 1.32 1.32
16-11-16 1.37 1.38 1.35 49,300 1.37 1.37
16-11-15 1.35 1.40 1.34 62,200 1.40 1.40
16-11-14 1.38 1.38 1.34 39,800 1.38 1.38
16-11-11 1.45 1.46 1.35 128,600 1.40 1.40
16-11-10 1.29 1.41 1.29 131,300 1.40 1.40
16-11-09 1.18 1.32 1.18 108,000 1.31 1.31
16-11-08 1.29 1.30 1.28 77,400 1.28 1.28
16-11-07 1.30 1.33 1.29 69,300 1.30 1.30
Date Open High Low Vol Cls adjCls
16-11-04 1.29 1.30 1.29 16,700 1.30 1.30
16-11-03 1.30 1.31 1.29 38,500 1.29 1.29
16-11-02 1.33 1.33 1.30 40,600 1.30 1.30
16-11-01 1.32 1.33 1.31 22,800 1.31 1.31
16-10-31 1.34 1.34 1.30 57,700 1.31 1.31
16-10-28 1.33 1.37 1.33 39,600 1.35 1.35
16-10-27 1.35 1.36 1.32 52,000 1.33 1.33
16-10-26 1.37 1.38 1.35 32,100 1.35 1.35
16-10-25 1.35 1.38 1.35 76,100 1.38 1.38
Date Open High Low Vol Cls adjCls
16-10-24 1.35 1.36 1.34 25,800 1.35 1.35
16-10-21 1.37 1.38 1.34 61,100 1.35 1.35
16-10-20 1.39 1.39 1.37 26,100 1.37 1.37
16-10-19 1.39 1.39 1.37 24,300 1.37 1.37
16-10-18 1.41 1.41 1.38 13,200 1.38 1.38
16-10-17 1.37 1.39 1.36 33,500 1.37 1.37
16-10-14 1.37 1.40 1.36 56,400 1.37 1.37
16-10-13 1.43 1.43 1.35 134,600 1.38 1.38
16-10-12 1.47 1.47 1.44 43,300 1.45 1.45
Date Open High Low Vol Cls adjCls
16-10-11 1.45 1.48 1.44 26,400 1.46 1.46
16-10-10 1.45 1.48 1.45 12,200 1.46 1.46
16-10-07 1.43 1.47 1.43 59,200 1.45 1.45
16-10-06 1.45 1.46 1.43 46,300 1.46 1.46
16-10-05 1.50 1.50 1.44 140,700 1.44 1.44
16-10-04 1.42 1.48 1.42 288,000 1.44 1.44
16-10-03 1.68 1.68 1.41 457,000 1.42 1.42
16-09-30 1.41 1.49 1.41 94,600 1.46 1.46
16-09-29 1.45 1.45 1.42 29,000 1.43 1.43
Date Open High Low Vol Cls adjCls
16-09-28 1.43 1.46 1.41 138,400 1.44 1.44
16-09-27 1.43 1.46 1.41 68,200 1.41 1.41
16-09-26 1.45 1.46 1.43 35,400 1.43 1.43
16-09-23 1.44 1.46 1.43 79,900 1.45 1.45
16-09-22 1.47 1.48 1.42 27,900 1.45 1.45
16-09-21 1.46 1.50 1.41 86,700 1.46 1.46
16-09-20 1.50 1.50 1.44 143,000 1.44 1.44
16-09-19 1.44 1.49 1.43 93,400 1.49 1.49
16-09-16 1.43 1.43 1.39 32,900 1.42 1.42
Date Open High Low Vol Cls adjCls
16-09-15 1.41 1.43 1.39 71,100 1.41 1.41
16-09-14 1.44 1.45 1.40 53,600 1.40 1.40
16-09-13 1.44 1.46 1.42 39,700 1.42 1.42
16-09-12 1.44 1.46 1.42 67,300 1.45 1.45
16-09-09 1.46 1.48 1.44 88,400 1.44 1.44
16-09-08 1.47 1.50 1.44 252,200 1.45 1.45
16-09-07 1.43 1.47 1.43 166,600 1.45 1.45
16-09-06 1.42 1.46 1.41 110,000 1.42 1.42
16-09-02 1.46 1.46 1.40 207,300 1.42 1.42
Date Open High Low Vol Cls adjCls
16-09-01 1.44 1.49 1.39 141,900 1.45 1.45
16-08-31 1.47 1.49 1.45 83,400 1.47 1.47
16-08-30 1.38 1.54 1.38 356,700 1.44 1.44
16-08-29 1.38 1.42 1.38 39,800 1.42 1.42
16-08-26 1.38 1.48 1.36 102,800 1.37 1.37
16-08-25 1.36 1.43 1.36 32,000 1.40 1.40
16-08-24 1.49 1.49 1.33 281,200 1.35 1.35
16-08-23 1.37 1.51 1.36 666,200 1.47 1.47
16-08-22 1.42 1.42 1.34 176,200 1.35 1.35
Date Open High Low Vol Cls adjCls
16-08-19 1.38 1.42 1.38 67,100 1.41 1.41
16-08-18 1.38 1.43 1.38 47,100 1.40 1.40
16-08-17 1.40 1.40 1.38 42,700 1.38 1.38
16-08-16 1.42 1.45 1.40 72,200 1.40 1.40
16-08-15 1.43 1.45 1.41 52,900 1.43 1.43
16-08-12 1.41 1.46 1.41 45,500 1.43 1.43
16-08-11 1.42 1.47 1.40 121,100 1.43 1.43
16-08-10 1.41 1.49 1.39 200,700 1.42 1.42
16-08-09 1.40 1.44 1.38 55,000 1.41 1.41
Date Open High Low Vol Cls adjCls
16-08-08 1.38 1.45 1.37 71,300 1.42 1.42
16-08-05 1.42 1.43 1.37 58,700 1.37 1.37
16-08-04 1.42 1.43 1.36 50,700 1.38 1.38
16-08-03 1.34 1.42 1.34 44,300 1.42 1.42
16-08-02 1.39 1.40 1.32 83,100 1.34 1.34
16-08-01 1.40 1.42 1.38 77,100 1.41 1.41
16-07-29 1.44 1.44 1.39 43,100 1.39 1.39
16-07-28 1.42 1.46 1.39 42,100 1.39 1.39
16-07-27 1.40 1.43 1.39 78,600 1.41 1.41
Date Open High Low Vol Cls adjCls
16-07-26 1.43 1.43 1.39 85,400 1.43 1.43
16-07-25 1.46 1.46 1.37 265,900 1.39 1.39
16-07-22 1.44 1.45 1.42 52,400 1.44 1.44
16-07-21 1.47 1.50 1.41 70,000 1.42 1.42
16-07-20 1.37 1.48 1.37 292,400 1.47 1.47
16-07-19 1.33 1.41 1.33 207,000 1.38 1.38
16-07-18 1.32 1.39 1.29 139,400 1.34 1.34
16-07-15 1.31 1.39 1.31 136,900 1.31 1.31
16-07-14 1.33 1.40 1.31 152,000 1.33 1.33
Date Open High Low Vol Cls adjCls
16-07-13 1.28 1.33 1.28 64,200 1.29 1.29
16-07-12 1.35 1.36 1.30 157,600 1.31 1.31
16-07-11 1.35 1.41 1.34 26,500 1.36 1.36
16-07-08 1.32 1.50 1.32 120,500 1.32 1.32
16-07-07 1.32 1.35 1.30 12,100 1.34 1.34
16-07-06 1.35 1.35 1.32 35,300 1.32 1.32
16-07-05 1.35 1.38 1.34 23,700 1.34 1.34
16-07-01 1.33 1.39 1.33 45,200 1.38 1.38
16-06-30 1.38 1.38 1.33 19,300 1.33 1.33
Date Open High Low Vol Cls adjCls
16-06-29 1.31 1.39 1.31 46,900 1.34 1.34
16-06-28 1.35 1.35 1.30 40,700 1.30 1.30
16-06-27 1.33 1.35 1.30 43,200 1.31 1.31
16-06-24 1.41 1.42 1.31 108,100 1.31 1.31
16-06-23 1.39 1.43 1.39 27,200 1.41 1.41
16-06-22 1.42 1.42 1.37 39,700 1.39 1.39
16-06-21 1.44 1.44 1.38 47,100 1.41 1.41
16-06-20 1.45 1.48 1.43 14,100 1.43 1.43
16-06-17 1.52 1.52 1.42 27,900 1.45 1.45
Date Open High Low Vol Cls adjCls
16-06-16 1.47 1.53 1.44 35,200 1.47 1.47
16-06-15 1.52 1.52 1.47 29,700 1.47 1.47
16-06-14 1.51 1.53 1.48 24,500 1.52 1.52
16-06-13 1.50 1.56 1.49 26,700 1.50 1.50
16-06-10 1.50 1.54 1.50 26,900 1.51 1.51
16-06-09 1.52 1.56 1.50 31,900 1.51 1.51
16-06-08 1.53 1.57 1.52 12,700 1.54 1.54
16-06-07 1.49 1.57 1.47 53,000 1.56 1.56
16-06-06 1.57 1.58 1.50 18,300 1.50 1.50
Date Open High Low Vol Cls adjCls
16-06-03 1.51 1.56 1.48 31,700 1.53 1.53
16-06-02 1.40 1.63 1.40 170,900 1.53 1.53
16-06-01 1.39 1.40 1.38 17,900 1.40 1.40
16-05-31 1.35 1.40 1.33 137,400 1.40 1.40
16-05-27 1.29 1.40 1.29 176,500 1.38 1.38
16-05-26 1.32 1.33 1.31 34,800 1.31 1.31
16-05-25 1.30 1.33 1.30 50,700 1.33 1.33
16-05-24 1.29 1.33 1.29 119,800 1.32 1.32
16-05-23 1.33 1.33 1.27 71,500 1.32 1.32
Date Open High Low Vol Cls adjCls
16-05-20 1.22 1.32 1.22 42,100 1.32 1.32
16-05-19 1.30 1.30 1.23 37,700 1.23 1.23
16-05-18 1.26 1.29 1.25 42,500 1.26 1.26
16-05-17 1.33 1.33 1.25 95,800 1.27 1.27
16-05-16 1.30 1.35 1.30 47,900 1.33 1.33
16-05-13 1.29 1.33 1.28 52,200 1.31 1.31
16-05-12 1.39 1.40 1.34 19,100 1.36 1.36
16-05-11 1.31 1.36 1.30 111,400 1.35 1.35
16-05-10 1.31 1.36 1.30 78,700 1.32 1.32
Date Open High Low Vol Cls adjCls
16-05-09 1.32 1.37 1.30 18,200 1.31 1.31
16-05-06 1.35 1.36 1.31 13,500 1.32 1.32
16-05-05 1.39 1.39 1.31 105,500 1.33 1.33
16-05-04 1.33 1.40 1.32 94,800 1.40 1.40
16-05-03 1.32 1.33 1.31 2,800 1.32 1.32
16-05-02 1.34 1.34 1.32 17,100 1.33 1.33
16-04-29 1.36 1.37 1.30 37,800 1.31 1.31
16-04-28 1.38 1.39 1.37 27,000 1.37 1.37
16-04-27 1.37 1.38 1.35 14,800 1.37 1.37
Date Open High Low Vol Cls adjCls
16-04-26 1.36 1.39 1.36 15,200 1.37 1.37
16-04-25 1.40 1.40 1.35 23,600 1.35 1.35
16-04-22 1.40 1.40 1.39 32,500 1.40 1.40
16-04-21 1.38 1.40 1.38 11,400 1.39 1.39
16-04-20 1.40 1.40 1.39 30,300 1.39 1.39
16-04-19 1.37 1.40 1.37 36,500 1.39 1.39
16-04-18 1.39 1.40 1.37 36,300 1.39 1.39
16-04-15 1.38 1.40 1.37 23,000 1.40 1.40
16-04-14 1.38 1.40 1.38 53,300 1.38 1.38
Date Open High Low Vol Cls adjCls
16-04-13 1.39 1.40 1.38 99,300 1.38 1.38
16-04-12 1.39 1.40 1.37 43,500 1.40 1.40
16-04-11 1.38 1.40 1.35 100,900 1.35 1.35
16-04-08 1.32 1.32 1.30 13,600 1.31 1.31
16-04-07 1.32 1.32 1.29 13,700 1.32 1.32
16-04-06 1.26 1.31 1.26 33,400 1.30 1.30
16-04-05 1.22 1.30 1.22 134,900 1.26 1.26
16-04-04 1.34 1.36 1.34 54,100 1.35 1.35
16-04-01 1.35 1.35 1.33 55,400 1.33 1.33
Date Open High Low Vol Cls adjCls
16-03-31 1.35 1.37 1.35 80,400 1.35 1.35
16-03-30 1.30 1.37 1.30 39,600 1.32 1.32
16-03-29 1.30 1.34 1.26 23,000 1.32 1.32
16-03-28 1.26 1.32 1.26 17,600 1.30 1.30
16-03-24 1.32 1.32 1.26 39,800 1.27 1.27
16-03-23 1.34 1.34 1.30 5,400 1.32 1.32
16-03-22 1.25 1.35 1.25 40,400 1.33 1.33
16-03-21 1.30 1.31 1.27 55,200 1.29 1.29
16-03-18 1.35 1.38 1.20 247,100 1.32 1.32
Date Open High Low Vol Cls adjCls
16-03-17 1.30 1.39 1.23 107,500 1.35 1.35
16-03-16 1.27 1.35 1.25 24,300 1.32 1.32
16-03-15 1.31 1.31 1.28 24,600 1.28 1.28
16-03-14 1.35 1.40 1.34 34,700 1.35 1.35
16-03-11 1.40 1.42 1.36 29,000 1.36 1.36
16-03-10 1.42 1.43 1.39 39,800 1.40 1.40
16-03-09 1.38 1.44 1.38 26,000 1.40 1.40
16-03-08 1.43 1.44 1.38 26,500 1.38 1.38
16-03-07 1.45 1.48 1.41 55,600 1.44 1.44
Date Open High Low Vol Cls adjCls
16-03-04 1.43 1.45 1.41 37,800 1.45 1.45
16-03-03 1.37 1.44 1.37 26,000 1.41 1.41
16-03-02 1.39 1.43 1.36 53,700 1.38 1.38
16-03-01 1.38 1.42 1.38 56,600 1.42 1.42
16-02-29 1.30 1.38 1.29 92,900 1.37 1.37
16-02-26 1.24 1.33 1.23 103,900 1.31 1.31
16-02-25 1.21 1.24 1.20 12,000 1.22 1.22
16-02-24 1.22 1.27 1.21 23,200 1.25 1.25
16-02-23 1.26 1.26 1.23 14,600 1.23 1.23
Date Open High Low Vol Cls adjCls
16-02-22 1.25 1.28 1.25 20,400 1.26 1.26
16-02-19 1.29 1.30 1.23 45,000 1.27 1.27
16-02-18 1.31 1.32 1.24 37,900 1.27 1.27
16-02-17 1.20 1.29 1.20 33,000 1.29 1.29
16-02-16 1.17 1.25 1.14 33,600 1.23 1.23
16-02-12 1.15 1.20 1.15 17,700 1.17 1.17
16-02-11 1.16 1.20 1.16 20,400 1.17 1.17
16-02-10 1.28 1.32 1.18 60,300 1.18 1.18
16-02-09 1.25 1.26 1.22 28,600 1.23 1.23
Date Open High Low Vol Cls adjCls
16-02-08 1.32 1.33 1.22 59,100 1.22 1.22
16-02-05 1.32 1.35 1.27 27,100 1.34 1.34
16-02-04 1.32 1.34 1.27 24,000 1.29 1.29
16-02-03 1.25 1.31 1.25 35,100 1.28 1.28
16-02-02 1.23 1.28 1.18 32,400 1.24 1.24
16-02-01 1.29 1.29 1.24 31,500 1.24 1.24
16-01-29 1.21 1.25 1.21 20,100 1.25 1.25
16-01-28 1.21 1.25 1.21 37,200 1.23 1.23
16-01-27 1.21 1.24 1.19 20,700 1.21 1.21
Date Open High Low Vol Cls adjCls
16-01-26 1.29 1.29 1.18 44,300 1.21 1.21
16-01-25 1.24 1.26 1.21 44,600 1.22 1.22
16-01-22 1.23 1.27 1.20 39,300 1.20 1.20
16-01-21 1.20 1.26 1.19 19,300 1.19 1.19
16-01-20 1.30 1.30 1.17 48,000 1.22 1.22
16-01-19 1.22 1.28 1.22 28,500 1.25 1.25
16-01-15 1.33 1.33 1.21 78,300 1.22 1.22
16-01-14 1.15 1.34 1.12 210,800 1.34 1.34
16-01-13 1.12 1.14 1.10 55,700 1.10 1.10
Date Open High Low Vol Cls adjCls
16-01-12 1.20 1.22 1.10 252,500 1.12 1.12
16-01-11 1.24 1.27 1.20 168,400 1.22 1.22
16-01-08 1.41 1.41 1.27 180,700 1.27 1.27
16-01-07 1.40 1.40 1.36 92,200 1.39 1.39
16-01-06 1.47 1.48 1.43 79,500 1.44 1.44
16-01-05 1.50 1.50 1.47 48,300 1.47 1.47
16-01-04 1.48 1.50 1.45 50,300 1.48 1.48
15-12-31 1.44 1.54 1.43 176,900 1.53 1.53
15-12-30 1.51 1.55 1.51 73,900 1.55 1.55
Date Open High Low Vol Cls adjCls
15-12-29 1.58 1.59 1.50 95,200 1.53 1.53
15-12-28 1.62 1.63 1.50 51,000 1.54 1.54
15-12-24 1.64 1.64 1.61 7,300 1.63 1.63
15-12-23 1.58 1.63 1.58 22,600 1.63 1.63
15-12-22 1.58 1.61 1.56 29,900 1.60 1.60
15-12-21 1.51 1.58 1.49 58,200 1.56 1.56
15-12-18 1.55 1.57 1.51 29,500 1.51 1.51
15-12-17 1.52 1.58 1.52 21,200 1.55 1.55
15-12-16 1.55 1.56 1.52 46,800 1.53 1.53
Date Open High Low Vol Cls adjCls
15-12-15 1.59 1.59 1.55 28,100 1.56 1.56
15-12-14 1.58 1.59 1.56 41,800 1.59 1.59
15-12-11 1.60 1.62 1.58 49,500 1.58 1.58
15-12-10 1.65 1.65 1.60 53,300 1.62 1.62
15-12-09 1.60 1.65 1.60 22,200 1.65 1.65
15-12-08 1.68 1.68 1.60 39,700 1.60 1.60
15-12-07 1.71 1.71 1.63 46,900 1.68 1.68
15-12-04 1.70 1.73 1.68 25,400 1.71 1.71
15-12-03 1.73 1.75 1.70 7,700 1.70 1.70
Date Open High Low Vol Cls adjCls
15-12-02 1.73 1.81 1.70 25,900 1.72 1.72
15-12-01 1.75 1.84 1.71 62,700 1.82 1.82
15-11-30 1.69 1.75 1.69 15,800 1.75 1.75
15-11-27 1.69 1.70 1.69 4,500 1.70 1.70
15-11-25 1.69 1.74 1.69 22,600 1.71 1.71
15-11-24 1.69 1.75 1.69 32,100 1.69 1.69
15-11-23 1.72 1.72 1.69 40,200 1.69 1.69
15-11-20 1.71 1.74 1.71 36,500 1.72 1.72
15-11-19 1.71 1.78 1.70 60,000 1.75 1.75
Date Open High Low Vol Cls adjCls
15-11-18 1.70 1.76 1.70 20,900 1.70 1.70
15-11-17 1.70 1.73 1.70 23,700 1.71 1.71
15-11-16 1.70 1.73 1.70 41,400 1.73 1.73
15-11-13 1.82 1.83 1.70 68,200 1.73 1.73
15-11-12 1.82 1.85 1.82 33,600 1.84 1.84
15-11-11 1.82 1.86 1.82 50,800 1.84 1.84
15-11-10 1.77 1.85 1.77 10,400 1.83 1.83
15-11-09 1.76 1.84 1.76 6,500 1.83 1.83
15-11-06 1.82 1.88 1.79 64,300 1.83 1.83
Date Open High Low Vol Cls adjCls
15-11-05 1.82 1.82 1.79 14,600 1.80 1.80
15-11-04 1.82 1.82 1.80 20,800 1.82 1.82
15-11-03 1.80 1.82 1.77 61,000 1.80 1.80
15-11-02 1.70 1.79 1.70 31,600 1.77 1.77
15-10-30 1.78 1.79 1.70 39,300 1.70 1.70
15-10-29 1.78 1.80 1.76 5,700 1.77 1.77
15-10-28 1.76 1.78 1.75 11,200 1.76 1.76
15-10-27 1.75 1.80 1.75 23,900 1.75 1.75
15-10-26 1.76 1.82 1.76 13,600 1.78 1.78
Date Open High Low Vol Cls adjCls
15-10-23 1.79 1.85 1.77 22,700 1.80 1.80
15-10-22 1.80 1.85 1.78 18,300 1.82 1.82
15-10-21 1.81 1.85 1.77 33,700 1.81 1.81
15-10-20 1.78 1.85 1.78 86,300 1.82 1.82
15-10-19 1.74 1.85 1.74 55,800 1.80 1.80
15-10-16 1.75 1.76 1.72 146,400 1.73 1.73
15-10-15 1.80 1.80 1.75 16,300 1.76 1.76
15-10-14 1.77 1.79 1.73 25,900 1.75 1.75
15-10-13 1.77 1.84 1.77 18,500 1.79 1.79
Date Open High Low Vol Cls adjCls
15-10-12 1.84 1.84 1.70 59,200 1.78 1.78
15-10-09 1.83 1.84 1.76 69,400 1.84 1.84
15-10-08 1.93 1.93 1.87 44,900 1.88 1.88
15-10-07 1.90 1.95 1.87 38,400 1.93 1.93
15-10-06 1.90 1.90 1.87 12,500 1.89 1.89
15-10-05 1.81 1.92 1.81 63,300 1.89 1.89
15-10-02 1.75 1.83 1.72 48,700 1.83 1.83
15-10-01 1.69 1.76 1.68 47,300 1.75 1.75
15-09-30 1.67 1.75 1.65 31,500 1.71 1.71
Date Open High Low Vol Cls adjCls
15-09-29 1.70 1.70 1.63 107,500 1.64 1.64
15-09-28 1.66 1.72 1.61 117,200 1.66 1.66
15-09-25 1.70 1.71 1.67 27,500 1.68 1.68
15-09-24 1.72 1.72 1.68 23,900 1.71 1.71
15-09-23 1.71 1.75 1.68 184,900 1.70 1.70
15-09-22 1.77 1.78 1.72 19,100 1.72 1.72
15-09-21 1.71 1.77 1.70 30,500 1.76 1.76
15-09-18 1.76 1.82 1.72 63,500 1.79 1.79
15-09-17 1.77 1.82 1.75 62,800 1.75 1.75
Date Open High Low Vol Cls adjCls
15-09-16 1.82 1.89 1.72 115,300 1.77 1.77
15-09-15 1.83 1.84 1.80 14,400 1.82 1.82
15-09-14 1.98 1.98 1.80 106,200 1.80 1.80
15-09-11 1.78 1.98 1.76 94,200 1.98 1.98
15-09-10 1.87 1.89 1.81 22,800 1.82 1.82
15-09-09 1.85 1.90 1.81 18,000 1.85 1.85
15-09-08 1.88 1.88 1.84 46,200 1.85 1.85
15-09-04 1.77 1.84 1.77 13,900 1.84 1.84
15-09-03 1.75 1.79 1.75 10,900 1.75 1.75
Date Open High Low Vol Cls adjCls
15-09-02 1.78 1.84 1.76 15,900 1.77 1.77
15-09-01 1.83 1.85 1.75 36,600 1.79 1.79
15-08-31 1.89 1.91 1.84 22,600 1.86 1.86
15-08-28 1.81 1.91 1.75 45,200 1.83 1.83
15-08-27 1.70 1.87 1.70 57,100 1.84 1.84
15-08-26 1.71 1.78 1.70 46,600 1.72 1.72
15-08-25 1.61 1.75 1.51 209,600 1.71 1.71
15-08-24 1.61 1.76 1.60 147,500 1.69 1.69
15-08-21 1.77 1.77 1.65 160,800 1.69 1.69
Date Open High Low Vol Cls adjCls
15-08-20 1.79 1.80 1.75 53,400 1.76 1.76
15-08-19 1.83 1.84 1.78 80,200 1.79 1.79
15-08-18 1.93 1.95 1.81 83,100 1.81 1.81
15-08-17 1.93 1.98 1.93 17,400 1.95 1.95
15-08-14 1.91 1.94 1.91 15,300 1.93 1.93
15-08-13 1.90 1.93 1.90 20,200 1.92 1.92
15-08-12 1.92 1.95 1.90 26,000 1.90 1.90
15-08-11 1.98 1.98 1.91 42,600 1.93 1.93
15-08-10 1.91 1.98 1.91 61,900 1.93 1.93
Date Open High Low Vol Cls adjCls
15-08-07 1.98 2.04 1.91 100,600 1.91 1.91
15-08-06 2.03 2.03 1.96 32,800 1.98 1.98
15-08-05 2.03 2.05 2.01 25,900 2.03 2.03
15-08-04 1.97 2.00 1.97 22,900 1.99 1.99
15-08-03 1.96 2.00 1.96 21,500 1.97 1.97
15-07-31 1.99 2.00 1.96 19,000 1.97 1.97
15-07-30 1.94 2.01 1.94 39,600 1.99 1.99
15-07-29 1.92 1.95 1.90 11,400 1.95 1.95
15-07-28 1.95 1.96 1.93 23,600 1.95 1.95
Date Open High Low Vol Cls adjCls
15-07-27 2.05 2.05 1.93 142,500 1.96 1.96
15-07-24 2.14 2.14 2.06 99,100 2.07 2.07
15-07-23 2.09 2.15 2.06 116,300 2.15 2.15
15-07-22 2.07 2.12 2.07 80,100 2.08 2.08
15-07-21 2.03 2.09 2.01 52,500 2.07 2.07
15-07-20 2.06 2.08 1.99 60,900 2.03 2.03
15-07-17 2.03 2.09 1.99 136,300 2.07 2.07
15-07-16 2.07 2.09 2.04 26,100 2.07 2.07
15-07-15 2.05 2.07 2.02 54,600 2.05 2.05
Date Open High Low Vol Cls adjCls
15-07-14 2.01 2.06 1.98 68,800 2.02 2.02
15-07-13 1.96 2.03 1.95 88,400 2.02 2.02
15-07-10 1.95 2.00 1.95 69,300 1.96 1.96
15-07-09 1.87 1.97 1.87 100,400 1.95 1.95
15-07-08 1.86 1.89 1.80 183,100 1.82 1.82
15-07-07 2.11 2.12 1.88 287,900 1.93 1.93
15-07-06 2.08 2.13 2.08 126,200 2.13 2.13
15-07-02 2.18 2.18 2.11 41,900 2.15 2.15
15-07-01 2.07 2.20 2.07 93,000 2.20 2.20
Date Open High Low Vol Cls adjCls
15-06-30 2.12 2.16 2.07 82,200 2.12 2.12
15-06-29 2.16 2.18 2.10 105,000 2.13 2.13
15-06-26 2.23 2.23 2.15 144,400 2.20 2.20
15-06-25 2.32 2.33 2.21 75,700 2.25 2.25
15-06-24 2.32 2.36 2.32 104,800 2.33 2.33
15-06-23 2.23 2.33 2.22 122,100 2.31 2.31
15-06-22 2.23 2.25 2.19 113,100 2.24 2.24
15-06-19 2.25 2.29 2.19 87,500 2.21 2.21
15-06-18 2.21 2.24 2.20 73,100 2.22 2.22
Date Open High Low Vol Cls adjCls
15-06-17 2.21 2.26 2.19 93,100 2.22 2.22
15-06-16 2.39 2.39 2.15 282,900 2.25 2.25
15-06-15 2.37 2.50 2.24 801,500 2.25 2.25
15-06-12 2.12 2.36 2.10 914,600 2.36 2.36
15-06-11 2.16 2.16 2.10 80,500 2.11 2.11
15-06-10 2.13 2.14 2.09 48,500 2.09 2.09
15-06-09 2.09 2.22 2.08 277,400 2.08 2.08
15-06-08 2.19 2.20 2.08 143,600 2.11 2.11
15-06-05 2.13 2.15 2.06 81,400 2.15 2.15
Date Open High Low Vol Cls adjCls
15-06-04 2.09 2.14 2.06 46,700 2.11 2.11
15-06-03 2.09 2.10 2.08 23,900 2.10 2.10
15-06-02 2.05 2.09 2.02 51,900 2.06 2.06
15-06-01 2.08 2.09 2.01 68,000 2.07 2.07
15-05-29 2.08 2.11 2.06 63,100 2.06 2.06
15-05-28 2.11 2.14 2.08 58,500 2.08 2.08
15-05-27 2.11 2.14 2.10 73,800 2.12 2.12
15-05-26 2.16 2.16 2.10 86,100 2.12 2.12
15-05-22 2.14 2.21 2.13 90,300 2.16 2.16
Date Open High Low Vol Cls adjCls
15-05-21 2.12 2.17 2.12 47,800 2.14 2.14
15-05-20 2.09 2.13 2.06 49,700 2.12 2.12
15-05-19 2.16 2.24 2.07 353,300 2.07 2.07
15-05-18 2.15 2.17 2.13 60,400 2.15 2.15
15-05-15 2.29 2.29 2.13 150,100 2.13 2.13
15-05-14 2.16 2.31 2.13 444,900 2.23 2.23
15-05-13 2.10 2.15 2.07 80,100 2.13 2.13
15-05-12 2.10 2.15 2.10 44,000 2.10 2.10
15-05-11 2.15 2.21 2.08 331,700 2.10 2.10
Date Open High Low Vol Cls adjCls
15-05-08 2.16 2.17 2.07 63,900 2.09 2.09
15-05-07 2.06 2.13 2.01 78,200 2.11 2.11
15-05-06 2.10 2.10 2.03 87,600 2.04 2.04
15-05-05 2.16 2.20 2.07 137,300 2.10 2.10
15-05-04 2.14 2.21 2.14 111,900 2.17 2.17
15-05-01 2.10 2.16 2.10 64,100 2.14 2.14
15-04-30 2.17 2.23 2.06 267,500 2.10 2.10
15-04-29 2.18 2.24 2.18 245,100 2.19 2.19
15-04-28 2.21 2.23 2.17 144,400 2.20 2.20
Date Open High Low Vol Cls adjCls
15-04-27 2.18 2.23 2.12 403,800 2.16 2.16
15-04-24 2.09 2.14 2.08 151,200 2.12 2.12
15-04-23 2.12 2.13 2.08 84,700 2.10 2.10
15-04-22 2.15 2.15 2.09 111,200 2.10 2.10
15-04-21 2.15 2.15 2.10 137,100 2.15 2.15
15-04-20 2.00 2.16 2.00 223,200 2.11 2.11
15-04-17 2.00 2.04 1.96 154,500 2.00 2.00
15-04-16 1.95 2.06 1.95 222,900 1.98 1.98
15-04-15 1.94 2.00 1.93 66,600 1.95 1.95
Date Open High Low Vol Cls adjCls
15-04-14 2.00 2.00 1.95 73,400 1.95 1.95
15-04-13 1.88 2.03 1.88 278,800 1.99 1.99
15-04-10 1.87 1.90 1.86 42,200 1.88 1.88
15-04-09 1.87 1.90 1.87 63,800 1.88 1.88
15-04-08 1.85 1.90 1.81 95,400 1.87 1.87
15-04-07 1.76 1.85 1.76 44,500 1.84 1.84
15-04-06 1.75 1.78 1.73 57,300 1.75 1.75
15-04-02 1.74 1.76 1.72 57,900 1.74 1.74
15-04-01 1.75 1.76 1.72 21,100 1.76 1.76
Date Open High Low Vol Cls adjCls
15-03-31 1.75 1.77 1.73 29,200 1.76 1.76
15-03-30 1.82 1.82 1.75 43,200 1.76 1.76
15-03-27 1.84 1.84 1.80 30,200 1.80 1.80
15-03-26 1.86 1.89 1.81 37,400 1.82 1.82
15-03-25 1.90 1.91 1.86 90,500 1.87 1.87
15-03-24 1.90 1.90 1.85 51,700 1.89 1.89
15-03-23 1.86 1.90 1.82 105,100 1.88 1.88
15-03-20 1.85 1.90 1.75 162,700 1.90 1.90
15-03-19 1.86 1.88 1.85 57,900 1.86 1.86
Date Open High Low Vol Cls adjCls
15-03-18 1.88 1.89 1.86 16,100 1.88 1.88
15-03-17 1.87 1.90 1.85 42,800 1.88 1.88
15-03-16 1.89 1.92 1.87 37,800 1.90 1.90
15-03-13 1.90 1.92 1.89 61,300 1.90 1.90
15-03-12 1.93 1.96 1.85 123,300 1.90 1.90
15-03-11 1.93 1.94 1.91 31,100 1.93 1.93
15-03-10 1.96 1.96 1.90 45,700 1.92 1.92
15-03-09 1.92 1.96 1.90 63,600 1.94 1.94
15-03-06 1.91 1.94 1.90 41,700 1.94 1.94
Date Open High Low Vol Cls adjCls
15-03-05 1.94 1.95 1.90 45,900 1.91 1.91
15-03-04 1.96 1.97 1.93 63,600 1.94 1.94
15-03-03 2.00 2.02 1.97 75,700 1.97 1.97
15-03-02 1.99 2.01 1.95 52,400 2.00 2.00
15-02-27 2.00 2.04 1.95 45,900 2.00 2.00
15-02-26 1.97 2.04 1.95 55,500 2.00 2.00
15-02-25 2.06 2.06 1.92 110,300 1.96 1.96
15-02-24 1.98 2.03 1.91 106,100 2.00 2.00
15-02-23 2.00 2.01 1.90 112,300 1.92 1.92
Date Open High Low Vol Cls adjCls
15-02-20 2.10 2.10 2.01 57,800 2.02 2.02
15-02-19 2.11 2.12 2.08 89,500 2.09 2.09
15-02-18 2.11 2.11 2.07 43,600 2.08 2.08
15-02-17 2.09 2.12 2.03 231,000 2.10 2.10
15-02-13 1.94 2.02 1.94 160,300 2.02 2.02
15-02-12 1.99 1.99 1.93 83,100 1.93 1.93
15-02-11 2.00 2.00 1.91 168,600 1.95 1.95
15-02-10 2.20 2.23 1.97 575,900 2.03 2.03
15-02-09 2.31 2.35 2.05 2,323,000 2.14 2.14
Date Open High Low Vol Cls adjCls
15-02-06 1.83 1.97 1.81 284,500 1.92 1.92
15-02-05 1.80 1.84 1.79 64,900 1.83 1.83
15-02-04 1.82 1.85 1.75 56,500 1.75 1.75
15-02-03 1.84 1.85 1.80 117,300 1.82 1.82
15-02-02 1.81 1.85 1.75 182,100 1.75 1.75
15-01-30 1.75 1.85 1.71 83,500 1.78 1.78
15-01-29 1.69 1.76 1.69 100,100 1.75 1.75
15-01-28 1.66 1.72 1.65 107,300 1.69 1.69
15-01-27 1.64 1.65 1.64 54,800 1.65 1.65
Date Open High Low Vol Cls adjCls
15-01-26 1.62 1.65 1.61 62,400 1.65 1.65
15-01-23 1.61 1.62 1.59 102,000 1.62 1.62
15-01-22 1.60 1.61 1.59 75,100 1.60 1.60
15-01-21 1.60 1.60 1.57 46,800 1.58 1.58
15-01-20 1.55 1.60 1.54 50,400 1.56 1.56
15-01-16 1.52 1.57 1.50 115,500 1.56 1.56
15-01-15 1.56 1.56 1.52 101,900 1.53 1.53
15-01-14 1.55 1.57 1.53 131,100 1.57 1.57
15-01-13 1.56 1.57 1.55 67,700 1.57 1.57
Date Open High Low Vol Cls adjCls
15-01-12 1.58 1.58 1.54 87,400 1.55 1.55
15-01-09 1.58 1.60 1.56 30,900 1.58 1.58
15-01-08 1.58 1.67 1.55 254,100 1.57 1.57
15-01-07 1.55 1.58 1.51 122,000 1.58 1.58
15-01-06 1.53 1.59 1.51 99,900 1.53 1.53
15-01-05 1.53 1.60 1.50 155,600 1.54 1.54
15-01-02 1.51 1.53 1.49 73,600 1.52 1.52
14-12-31 1.50 1.54 1.48 161,400 1.52 1.52
14-12-30 1.50 1.65 1.46 365,700 1.54 1.54
Date Open High Low Vol Cls adjCls
14-12-29 1.45 1.53 1.43 198,000 1.51 1.51
14-12-26 1.53 1.57 1.49 149,600 1.49 1.49
14-12-24 1.59 1.59 1.53 39,200 1.54 1.54
14-12-23 1.64 1.65 1.60 61,900 1.60 1.60
14-12-22 1.56 1.70 1.53 204,400 1.65 1.65
14-12-19 1.56 1.59 1.55 121,200 1.55 1.55
14-12-18 1.62 1.62 1.55 109,900 1.57 1.57
14-12-17 1.47 1.62 1.47 135,700 1.60 1.60
14-12-16 1.52 1.53 1.45 95,100 1.50 1.50
Date Open High Low Vol Cls adjCls
14-12-15 1.40 1.53 1.40 205,000 1.51 1.51
14-12-12 1.68 1.68 1.37 482,600 1.40 1.40
14-12-11 1.72 1.74 1.66 148,300 1.68 1.68
14-12-10 1.76 1.82 1.69 147,900 1.71 1.71
14-12-09 1.80 1.80 1.66 183,400 1.76 1.76
14-12-08 1.95 2.00 1.78 299,000 1.78 1.78
14-12-05 1.96 2.00 1.95 50,000 1.97 1.97
14-12-04 1.96 2.01 1.95 116,000 1.96 1.96
14-12-03 1.96 2.00 1.96 95,100 1.98 1.98
Date Open High Low Vol Cls adjCls
14-12-02 1.97 2.04 1.95 101,500 1.97 1.97
14-12-01 2.01 2.02 1.92 227,000 1.97 1.97
14-11-28 2.05 2.05 2.01 81,700 2.01 2.01
14-11-26 2.08 2.12 2.05 66,700 2.05 2.05
14-11-25 2.05 2.11 2.05 64,200 2.07 2.07
14-11-24 2.09 2.13 2.03 99,000 2.07 2.07
14-11-21 2.20 2.20 2.08 137,900 2.08 2.08
14-11-20 2.15 2.17 2.11 80,200 2.15 2.15
14-11-19 2.06 2.15 2.05 132,900 2.15 2.15
Date Open High Low Vol Cls adjCls
14-11-18 2.08 2.15 2.07 170,000 2.07 2.07
14-11-17 2.13 2.16 2.06 277,000 2.16 2.16
14-11-14 2.03 2.14 2.02 297,400 2.12 2.12
14-11-13 2.07 2.07 2.02 210,000 2.04 2.04
14-11-12 2.05 2.08 2.03 212,200 2.06 2.06
14-11-11 2.04 2.15 2.02 312,000 2.03 2.03
14-11-10 2.06 2.09 2.00 233,100 2.01 2.01
14-11-07 2.00 2.10 2.00 204,200 2.10 2.10
14-11-06 2.02 2.05 1.98 221,200 1.98 1.98
Date Open High Low Vol Cls adjCls
14-11-05 2.05 2.09 2.02 150,500 2.02 2.02
14-11-04 2.04 2.09 2.02 181,200 2.06 2.06
14-11-03 2.08 2.11 2.00 245,900 2.06 2.06
14-10-31 2.08 2.12 2.05 230,400 2.05 2.05
14-10-30 2.13 2.13 2.06 190,800 2.09 2.09
14-10-29 2.17 2.19 2.12 237,500 2.15 2.15
14-10-28 2.18 2.22 2.15 257,100 2.20 2.10
14-10-27 2.19 2.21 2.15 132,200 2.19 2.09
14-10-24 2.25 2.29 2.12 414,300 2.16 2.06
Date Open High Low Vol Cls adjCls
14-10-23 2.27 2.30 2.20 364,500 2.21 2.11
14-10-22 2.30 2.32 2.22 171,400 2.24 2.14
14-10-21 2.38 2.38 2.24 226,700 2.32 2.21
14-10-20 2.30 2.39 2.23 579,600 2.35 2.24
14-10-17 2.25 2.30 2.21 463,400 2.25 2.15
14-10-16 2.08 2.28 2.08 221,200 2.25 2.15
14-10-15 2.24 2.30 2.03 575,000 2.12 2.02
14-10-14 2.38 2.38 2.23 410,400 2.24 2.14
14-10-13 2.16 2.38 2.15 241,200 2.27 2.17
Date Open High Low Vol Cls adjCls
14-10-10 2.31 2.32 2.20 257,300 2.21 2.11
14-10-09 2.26 2.39 2.21 700,900 2.31 2.21
14-10-08 2.13 2.32 2.13 652,000 2.25 2.15
14-10-07 1.99 2.22 1.98 515,000 2.18 2.08
14-10-06 2.05 2.14 2.02 466,100 2.04 1.95
14-10-03 2.25 2.38 2.11 634,400 2.14 2.04
14-10-02 2.20 2.28 2.05 1,212,200 2.22 2.12
14-10-01 2.24 2.27 1.80 4,470,100 2.25 2.15
14-09-30 2.08 2.15 1.94 1,119,400 1.98 1.89
Date Open High Low Vol Cls adjCls
14-09-29 2.05 2.20 2.05 549,500 2.11 2.01
14-09-26 2.10 2.17 2.08 364,000 2.10 2.00
14-09-25 2.25 2.31 2.07 851,300 2.09 2.00
14-09-24 2.27 2.39 2.24 1,372,900 2.30 2.20
14-09-23 2.28 2.35 2.21 1,098,800 2.27 2.17
14-09-22 2.30 2.32 2.22 686,800 2.25 2.15
14-09-19 2.29 2.34 2.24 622,600 2.24 2.14
14-09-18 2.30 2.48 2.28 826,700 2.33 2.22
14-09-17 2.48 2.49 2.30 915,100 2.36 2.25
Date Open High Low Vol Cls adjCls
14-09-16 2.61 2.63 2.38 750,700 2.41 2.30
14-09-15 2.70 2.83 2.50 1,331,400 2.56 2.44
14-09-12 2.46 4.00 2.46 13,593,800 2.85 2.72
14-09-11 2.18 2.33 2.09 320,700 2.28 2.18
14-09-10 2.14 2.28 2.10 264,600 2.20 2.10
14-09-09 2.32 2.34 2.16 466,100 2.18 2.08
14-09-08 2.36 2.43 2.28 508,100 2.33 2.22
14-09-05 2.40 2.45 2.33 290,800 2.43 2.32
14-09-04 2.45 2.62 2.36 481,200 2.40 2.29
Date Open High Low Vol Cls adjCls
14-09-03 2.53 2.68 2.36 700,100 2.45 2.34
14-09-02 2.21 2.54 2.20 1,048,400 2.46 2.35
14-08-29 2.27 2.27 2.15 134,000 2.20 2.10
14-08-28 2.15 2.28 2.13 229,900 2.25 2.15
14-08-27 2.25 2.25 2.15 206,800 2.18 2.08
14-08-26 2.27 2.35 2.22 532,000 2.24 2.14
14-08-25 2.34 2.38 2.29 131,500 2.31 2.21
14-08-22 2.41 2.47 2.28 347,500 2.31 2.21
14-08-21 2.25 2.60 2.25 1,589,000 2.42 2.31
Date Open High Low Vol Cls adjCls
14-08-20 2.29 2.29 2.21 81,700 2.23 2.13
14-08-19 2.31 2.41 2.27 215,400 2.27 2.17
14-08-18 2.30 2.34 2.23 334,200 2.28 2.18
14-08-15 2.04 2.42 2.02 483,100 2.29 2.19
14-08-14 2.04 2.04 2.01 26,600 2.01 1.92
14-08-13 2.05 2.07 2.03 41,000 2.05 1.96
14-08-12 2.05 2.05 2.03 20,200 2.04 1.95
14-08-11 2.05 2.15 2.05 118,300 2.06 1.97
14-08-08 1.93 2.03 1.91 87,500 2.03 1.94
Date Open High Low Vol Cls adjCls
14-08-07 2.15 2.15 1.94 119,400 1.95 1.86
14-08-06 1.93 2.15 1.93 237,800 2.13 2.03
14-08-05 1.92 1.94 1.92 24,700 1.93 1.84
14-08-04 1.91 1.93 1.90 89,100 1.91 1.82
14-08-01 1.96 1.96 1.92 33,700 1.93 1.84
14-07-31 1.95 1.99 1.93 73,100 1.95 1.86
14-07-30 1.90 1.98 1.90 64,200 1.97 1.88
14-07-29 2.00 2.00 1.92 276,300 1.94 1.85
14-07-28 2.11 2.11 2.02 111,300 2.04 1.95
Date Open High Low Vol Cls adjCls
14-07-25 2.15 2.15 2.07 113,800 2.11 2.01
14-07-24 2.17 2.22 2.15 124,700 2.17 2.07
14-07-23 2.22 2.34 2.17 489,800 2.19 2.09
14-07-22 2.12 2.22 2.11 223,400 2.22 2.12
14-07-21 2.14 2.15 2.11 12,900 2.13 2.03
14-07-18 2.15 2.15 2.11 46,800 2.13 2.03
14-07-17 2.17 2.17 2.11 49,400 2.11 2.01
14-07-16 2.17 2.21 2.15 90,500 2.15 2.05
14-07-15 2.16 2.19 2.13 104,400 2.15 2.05
Date Open High Low Vol Cls adjCls
14-07-14 2.12 2.15 2.12 72,400 2.15 2.05
14-07-11 2.15 2.16 2.13 61,400 2.13 2.03
14-07-10 2.18 2.19 2.16 44,800 2.16 2.06
14-07-09 2.19 2.19 2.18 33,300 2.19 2.09
14-07-08 2.18 2.20 2.18 36,800 2.18 2.08
14-07-07 2.17 2.20 2.16 55,500 2.18 2.08
14-07-03 2.16 2.20 2.16 47,500 2.16 2.06
14-07-02 2.17 2.20 2.15 62,800 2.18 2.08
14-07-01 2.20 2.22 2.15 120,700 2.16 2.06
Date Open High Low Vol Cls adjCls
14-06-30 2.21 2.23 2.18 88,400 2.20 2.10
14-06-27 2.23 2.23 2.21 42,000 2.21 2.11
14-06-26 2.22 2.25 2.22 61,300 2.22 2.12
14-06-25 2.21 2.27 2.21 54,300 2.22 2.12
14-06-24 2.30 2.33 2.21 149,400 2.22 2.12
14-06-23 2.25 2.33 2.21 65,700 2.31 2.21
14-06-20 2.27 2.30 2.26 161,700 2.26 2.16
14-06-19 2.30 2.32 2.25 86,900 2.27 2.17
14-06-18 2.38 2.38 2.30 64,700 2.30 2.20
Date Open High Low Vol Cls adjCls
14-06-17 2.28 2.37 2.28 63,500 2.35 2.24
14-06-16 2.30 2.37 2.27 80,600 2.28 2.18
14-06-13 2.41 2.41 2.30 123,300 2.31 2.21
14-06-12 2.38 2.38 2.28 144,700 2.34 2.23
14-06-11 2.58 2.58 2.35 180,200 2.36 2.25
14-06-10 2.42 2.58 2.40 167,600 2.52 2.41
14-06-09 2.30 2.45 2.30 82,700 2.41 2.30
14-06-06 2.34 2.34 2.32 64,100 2.34 2.23
14-06-05 2.32 2.37 2.28 30,500 2.36 2.25
Date Open High Low Vol Cls adjCls
14-06-04 2.29 2.35 2.28 55,000 2.32 2.21
14-06-03 2.34 2.35 2.27 50,900 2.30 2.20
14-06-02 2.31 2.34 2.28 59,500 2.34 2.23
14-05-30 2.33 2.35 2.31 31,700 2.31 2.21
14-05-29 2.31 2.39 2.29 46,100 2.35 2.24
14-05-28 2.38 2.38 2.26 130,000 2.32 2.21
14-05-27 2.44 2.46 2.38 85,300 2.38 2.27
14-05-23 2.41 2.48 2.40 91,100 2.44 2.33
14-05-22 2.38 2.50 2.37 229,600 2.40 2.29
Date Open High Low Vol Cls adjCls
14-05-21 2.31 2.38 2.26 182,800 2.36 2.25
14-05-20 2.43 2.49 2.30 159,800 2.31 2.21
14-05-19 2.46 2.48 2.37 208,700 2.42 2.31
14-05-16 2.63 2.63 2.45 226,900 2.47 2.36
14-05-15 2.58 2.64 2.50 280,500 2.57 2.45
14-05-14 2.69 2.71 2.58 144,000 2.58 2.46
14-05-13 2.78 2.78 2.61 137,600 2.63 2.51
14-05-12 2.82 2.82 2.60 240,000 2.74 2.62
14-05-09 2.59 3.07 2.56 828,500 2.84 2.71
Date Open High Low Vol Cls adjCls
14-05-08 2.64 2.64 2.60 56,900 2.60 2.48
14-05-07 2.70 2.70 2.63 82,100 2.66 2.54
14-05-06 2.73 2.73 2.70 63,700 2.71 2.59
14-05-05 2.74 2.75 2.71 33,000 2.72 2.60
14-05-02 2.69 2.83 2.69 50,700 2.74 2.62
14-05-01 2.76 2.76 2.67 117,400 2.69 2.57
14-04-30 2.84 2.84 2.76 71,800 2.76 2.63
14-04-29 2.81 2.86 2.80 46,100 2.83 2.70
14-04-28 2.81 2.82 2.80 53,200 2.81 2.68
Date Open High Low Vol Cls adjCls
14-04-25 2.87 2.87 2.81 63,800 2.81 2.68
14-04-24 2.87 2.90 2.85 65,000 2.86 2.73
14-04-23 2.92 2.95 2.86 83,900 2.86 2.73
14-04-22 2.98 3.00 2.91 69,000 2.95 2.82
14-04-21 2.89 2.93 2.89 28,000 2.92 2.79
14-04-17 2.90 2.91 2.87 32,200 2.89 2.76
14-04-16 2.90 2.94 2.87 39,900 2.90 2.77
14-04-15 2.95 2.96 2.86 83,400 2.91 2.78
14-04-14 2.88 3.02 2.88 101,000 2.95 2.82
Date Open High Low Vol Cls adjCls
14-04-11 2.90 2.93 2.87 110,300 2.89 2.76
14-04-10 2.87 2.95 2.87 98,500 2.95 2.82
14-04-09 2.92 2.94 2.86 129,000 2.87 2.74
14-04-08 2.89 2.93 2.89 72,500 2.92 2.79
14-04-07 2.96 3.04 2.90 76,400 2.92 2.79
14-04-04 3.07 3.20 2.89 294,400 2.96 2.83
14-04-03 3.07 3.22 3.01 218,800 3.09 2.95
14-04-02 3.06 3.15 3.05 93,700 3.08 2.94
14-04-01 2.87 3.15 2.87 403,500 3.08 2.94
Date Open High Low Vol Cls adjCls
14-03-31 2.96 2.98 2.86 85,500 2.89 2.76
14-03-28 2.98 3.00 2.93 36,400 2.95 2.82
14-03-27 2.93 2.97 2.91 57,300 2.97 2.84
14-03-26 2.94 2.99 2.90 81,500 2.92 2.79
14-03-25 3.01 3.05 2.84 124,400 2.95 2.82
14-03-24 3.18 3.18 2.95 82,200 3.05 2.91
14-03-21 3.08 3.18 3.00 376,400 3.18 3.04
14-03-20 2.87 3.07 2.85 219,600 3.05 2.91
14-03-19 2.85 2.90 2.84 67,000 2.87 2.74
Date Open High Low Vol Cls adjCls
14-03-18 2.82 2.86 2.80 95,300 2.84 2.71
14-03-17 2.83 2.94 2.81 115,100 2.84 2.71
14-03-14 2.84 2.85 2.80 110,900 2.84 2.71
14-03-13 2.93 2.96 2.85 118,100 2.90 2.77
14-03-12 3.00 3.02 2.88 148,800 2.93 2.80
14-03-11 3.00 3.09 2.98 137,200 2.98 2.84
14-03-10 3.17 3.17 2.98 199,300 3.01 2.87
14-03-07 3.25 3.31 3.10 117,100 3.16 3.02
14-03-06 3.40 3.41 3.12 266,000 3.18 3.04
Date Open High Low Vol Cls adjCls
14-03-05 3.00 3.33 2.92 540,000 3.28 3.13
14-03-04 2.94 2.99 2.88 42,800 2.97 2.84
14-03-03 2.92 3.00 2.81 171,400 2.88 2.75
14-02-28 3.01 3.05 2.80 190,300 2.94 2.81
14-02-27 2.90 3.10 2.89 327,300 3.00 2.86
14-02-26 2.93 2.94 2.87 165,800 2.88 2.75
14-02-25 2.98 3.00 2.92 43,800 2.95 2.82
14-02-24 2.96 2.98 2.90 69,000 2.97 2.84
14-02-21 2.98 3.03 2.92 69,300 2.95 2.82
Date Open High Low Vol Cls adjCls
14-02-20 3.00 3.03 2.95 190,900 2.98 2.84
14-02-19 2.91 3.00 2.87 161,400 2.95 2.82
14-02-18 3.03 3.07 2.86 227,000 2.92 2.79
14-02-14 3.00 3.05 2.98 110,300 3.00 2.86
14-02-13 3.08 3.11 2.98 287,300 3.01 2.87
14-02-12 3.08 3.16 3.05 82,000 3.09 2.95
14-02-11 3.03 3.16 3.02 112,800 3.06 2.92
14-02-10 3.19 3.25 3.02 175,900 3.02 2.88
14-02-07 3.15 3.22 3.12 46,400 3.17 3.03
Date Open High Low Vol Cls adjCls
14-02-06 3.03 3.22 3.02 188,600 3.12 2.98
14-02-05 3.20 3.22 3.03 122,600 3.07 2.93
14-02-04 3.20 3.33 3.20 67,900 3.23 3.08
14-02-03 3.31 3.35 3.19 95,500 3.22 3.07
14-01-31 3.30 3.43 3.22 58,600 3.34 3.19
14-01-30 3.48 3.50 3.30 68,600 3.34 3.19
14-01-29 3.23 3.47 3.23 111,100 3.46 3.30
14-01-28 3.34 3.44 3.22 75,200 3.26 3.11
14-01-27 3.25 3.38 3.09 201,900 3.31 3.16
Date Open High Low Vol Cls adjCls
14-01-24 3.40 3.40 3.18 222,600 3.26 3.11
14-01-23 3.65 3.65 3.38 394,500 3.42 3.26
14-01-22 3.72 3.79 3.63 101,400 3.69 3.52
14-01-21 3.89 3.90 3.63 186,200 3.75 3.58
14-01-17 3.86 3.93 3.83 127,400 3.85 3.68
14-01-16 3.92 3.95 3.86 121,600 3.86 3.68
14-01-15 3.92 3.95 3.85 183,700 3.90 3.72
14-01-14 3.83 3.94 3.83 104,500 3.90 3.72
14-01-13 3.84 3.87 3.78 53,400 3.81 3.64
Date Open High Low Vol Cls adjCls
14-01-10 3.75 3.84 3.75 79,600 3.76 3.59
14-01-09 3.92 3.92 3.75 75,800 3.75 3.58
14-01-08 3.96 4.00 3.85 132,200 3.87 3.69
14-01-07 3.85 3.97 3.85 83,800 3.90 3.72
14-01-06 3.90 3.95 3.78 150,100 3.82 3.65
14-01-03 3.65 3.80 3.65 172,400 3.73 3.56
14-01-02 3.60 3.75 3.58 141,400 3.65 3.48
13-12-31 3.73 3.79 3.62 125,700 3.62 3.46
13-12-30 3.83 3.88 3.67 168,400 3.70 3.53
Date Open High Low Vol Cls adjCls
13-12-27 3.95 3.98 3.83 88,300 3.85 3.68
13-12-26 3.78 3.94 3.78 100,600 3.89 3.71
13-12-24 3.86 4.01 3.85 143,000 3.90 3.72
13-12-23 3.73 3.87 3.70 146,700 3.81 3.64
13-12-20 3.63 3.80 3.61 210,200 3.75 3.58
13-12-19 3.75 3.78 3.61 60,400 3.65 3.48
13-12-18 3.78 3.79 3.74 54,100 3.75 3.58
13-12-17 3.70 3.86 3.68 78,500 3.79 3.62
13-12-16 3.52 3.79 3.52 130,700 3.74 3.57
Date Open High Low Vol Cls adjCls
13-12-13 3.53 3.58 3.52 59,400 3.52 3.36
13-12-12 3.53 3.58 3.51 54,300 3.55 3.39
13-12-11 3.73 3.77 3.51 213,900 3.54 3.38
13-12-10 3.82 3.83 3.75 112,000 3.75 3.58
13-12-09 3.93 3.99 3.82 120,500 3.85 3.68
13-12-06 3.85 3.92 3.85 60,400 3.92 3.74
13-12-05 3.90 3.91 3.82 57,200 3.82 3.65
13-12-04 3.95 3.98 3.85 53,600 3.93 3.75
13-12-03 4.00 4.06 3.91 39,400 3.94 3.76
Date Open High Low Vol Cls adjCls
13-12-02 4.05 4.10 4.00 70,000 4.00 3.82
13-11-29 3.95 4.08 3.83 95,700 4.06 3.88
13-11-27 3.95 4.06 3.82 63,600 3.96 3.78
13-11-26 3.98 3.99 3.81 138,100 3.94 3.76
13-11-25 4.10 4.10 3.98 45,800 3.99 3.81
13-11-22 4.10 4.10 3.96 75,200 4.06 3.88
13-11-21 3.95 3.95 3.83 40,700 3.93 3.75
13-11-20 4.02 4.06 3.80 183,300 3.88 3.70
13-11-19 4.00 4.09 4.00 83,900 4.02 3.84
Date Open High Low Vol Cls adjCls
13-11-18 4.30 4.30 4.05 148,800 4.07 3.89
13-11-15 4.18 4.43 4.18 137,500 4.25 4.06
13-11-14 4.15 4.24 4.10 63,900 4.20 4.01
13-11-13 4.18 4.24 4.00 176,900 4.09 3.90
13-11-12 4.57 4.57 4.18 388,400 4.19 4.00
13-11-11 4.47 4.60 4.42 154,900 4.56 4.35
13-11-08 4.19 4.34 4.11 89,500 4.32 4.12
13-11-07 4.32 4.35 4.21 69,800 4.22 4.03
13-11-06 4.19 4.32 4.17 102,800 4.31 4.11
Date Open High Low Vol Cls adjCls
13-11-05 4.05 4.25 4.05 191,000 4.13 3.94
13-11-04 4.00 4.04 3.94 92,600 4.02 3.84
13-11-01 3.92 3.99 3.92 62,900 3.99 3.81
13-10-31 3.94 4.05 3.91 65,000 3.94 3.76
13-10-30 4.08 4.14 3.96 90,000 3.97 3.79
13-10-29 4.05 4.20 3.91 146,700 4.11 3.92
13-10-28 4.26 4.29 3.97 409,000 4.05 3.87
13-10-25 4.54 4.54 4.20 201,500 4.26 4.07
13-10-24 4.58 4.63 4.46 126,000 4.53 4.32
Date Open High Low Vol Cls adjCls
13-10-23 4.50 4.70 4.37 165,100 4.57 4.36
13-10-22 4.65 4.65 4.43 126,600 4.48 4.28
13-10-21 4.70 4.78 4.36 306,100 4.60 4.39
13-10-18 4.80 4.92 4.65 249,000 4.67 4.46
13-10-17 4.65 4.85 4.58 257,400 4.72 4.51
13-10-16 4.62 4.82 4.53 294,400 4.61 4.40
13-10-15 4.46 4.72 4.40 287,000 4.59 4.38
13-10-14 4.60 4.60 4.38 104,500 4.50 4.30
13-10-11 4.59 4.62 4.46 127,500 4.55 4.34
Date Open High Low Vol Cls adjCls
13-10-10 4.35 4.56 4.28 175,500 4.45 4.25
13-10-09 4.19 4.33 3.88 310,900 4.32 4.12
13-10-08 4.83 4.84 4.30 317,100 4.35 4.15
13-10-07 5.00 5.04 4.80 231,700 4.84 4.62
13-10-04 4.73 5.10 4.65 449,500 4.95 4.73
13-10-03 4.50 4.78 4.46 246,600 4.70 4.49
13-10-02 4.34 4.56 4.31 146,700 4.52 4.31
13-10-01 4.60 4.60 4.32 158,900 4.36 4.16
13-09-30 4.27 4.60 4.20 167,800 4.55 4.34
Date Open High Low Vol Cls adjCls
13-09-27 4.38 4.41 4.22 122,900 4.28 4.09
13-09-26 4.60 4.69 4.33 217,700 4.42 4.22
13-09-25 4.23 4.68 4.15 390,700 4.52 4.31
13-09-24 4.10 4.23 3.98 202,900 4.21 4.02
13-09-23 3.85 4.10 3.83 150,200 4.10 3.91
13-09-20 3.85 3.89 3.71 113,900 3.81 3.64
13-09-19 4.02 4.05 3.86 134,800 3.88 3.70
13-09-18 4.01 4.06 4.00 130,000 4.00 3.82
13-09-17 4.01 4.05 4.01 70,700 4.04 3.86
Date Open High Low Vol Cls adjCls
13-09-16 4.15 4.15 4.00 237,800 4.02 3.84
13-09-13 4.01 4.15 4.01 110,600 4.10 3.91
13-09-12 4.01 4.19 3.82 306,800 4.05 3.87
13-09-11 3.93 4.05 3.80 174,600 4.03 3.85
13-09-10 3.93 4.10 3.76 415,300 3.92 3.74
13-09-09 3.50 3.92 3.48 609,500 3.87 3.69
13-09-06 3.48 3.50 3.43 132,500 3.50 3.34
13-09-05 3.50 3.50 3.48 51,000 3.48 3.32
13-09-04 3.46 3.50 3.38 77,500 3.50 3.34
Date Open High Low Vol Cls adjCls
13-09-03 3.42 3.50 3.35 108,000 3.47 3.31
13-08-30 3.50 3.50 3.35 30,100 3.35 3.20
13-08-29 3.32 3.50 3.27 88,800 3.49 3.33
13-08-28 3.32 3.32 3.27 29,400 3.29 3.14
13-08-27 3.33 3.39 3.30 37,800 3.34 3.19
13-08-26 3.32 3.39 3.32 32,200 3.35 3.20
13-08-23 3.36 3.36 3.25 80,700 3.33 3.18
13-08-22 3.35 3.38 3.33 46,000 3.33 3.18
13-08-21 3.36 3.37 3.30 44,300 3.30 3.15
Date Open High Low Vol Cls adjCls
13-08-20 3.50 3.55 3.37 98,800 3.37 3.22
13-08-19 3.39 3.60 3.38 193,000 3.49 3.33
13-08-16 3.43 3.43 3.27 80,500 3.35 3.20
13-08-15 3.50 3.50 3.32 114,600 3.40 3.25
13-08-14 3.40 3.60 3.39 227,500 3.54 3.38
13-08-13 3.06 3.41 3.03 413,400 3.39 3.24
13-08-12 2.91 3.07 2.90 185,700 3.06 2.92
13-08-09 2.88 2.92 2.86 118,600 2.88 2.75
13-08-08 2.89 2.90 2.85 83,900 2.86 2.73
Date Open High Low Vol Cls adjCls
13-08-07 2.87 2.97 2.85 71,600 2.88 2.75
13-08-06 2.90 2.94 2.86 75,000 2.88 2.75
13-08-05 2.86 2.90 2.85 62,300 2.88 2.75
13-08-02 2.87 2.92 2.85 49,800 2.86 2.73
13-08-01 2.97 2.97 2.81 110,000 2.82 2.69
13-07-31 2.89 2.89 2.83 45,100 2.83 2.70
13-07-30 2.90 2.90 2.85 53,800 2.88 2.75
13-07-29 2.95 2.96 2.89 64,700 2.90 2.77
13-07-26 2.86 2.97 2.86 70,300 2.95 2.82
Date Open High Low Vol Cls adjCls
13-07-25 2.82 2.88 2.82 57,200 2.85 2.72
13-07-24 2.81 2.89 2.81 106,500 2.81 2.68
13-07-23 2.82 2.86 2.80 125,500 2.85 2.72
13-07-22 2.81 2.84 2.78 43,200 2.80 2.67
13-07-19 2.84 2.84 2.76 46,900 2.79 2.66
13-07-18 2.80 2.89 2.78 74,400 2.81 2.68
13-07-17 2.83 2.86 2.77 83,500 2.80 2.67
13-07-16 2.80 2.82 2.79 58,900 2.82 2.69
13-07-15 2.84 2.88 2.78 103,000 2.82 2.69
Date Open High Low Vol Cls adjCls
13-07-12 2.79 2.82 2.76 25,900 2.78 2.65
13-07-11 2.80 2.84 2.77 88,500 2.79 2.66
13-07-10 2.62 2.77 2.62 26,900 2.70 2.58
13-07-09 2.59 2.64 2.57 96,800 2.64 2.52
13-07-08 2.74 2.75 2.60 148,400 2.61 2.49
13-07-05 2.83 2.85 2.73 105,700 2.74 2.62
13-07-03 2.82 2.85 2.82 6,200 2.83 2.70
13-07-02 2.80 2.87 2.80 46,300 2.86 2.73
13-07-01 2.88 2.88 2.81 33,000 2.81 2.68
Date Open High Low Vol Cls adjCls
13-06-28 2.88 2.88 2.80 37,300 2.83 2.70
13-06-27 2.86 2.88 2.82 25,300 2.88 2.75
13-06-26 2.79 2.89 2.79 32,700 2.88 2.75
13-06-25 2.80 2.82 2.79 25,000 2.79 2.66
13-06-24 2.83 2.83 2.80 38,700 2.80 2.67
13-06-21 2.85 2.85 2.81 28,800 2.84 2.71
13-06-20 2.81 2.83 2.80 35,700 2.81 2.68
13-06-19 2.80 2.85 2.80 19,400 2.82 2.69
13-06-18 2.81 2.83 2.80 52,300 2.81 2.68
Date Open High Low Vol Cls adjCls
13-06-17 2.82 2.85 2.80 48,600 2.81 2.68
13-06-14 2.87 2.88 2.83 23,400 2.85 2.72
13-06-13 2.80 2.90 2.80 54,400 2.90 2.77
13-06-12 2.85 2.89 2.80 10,800 2.82 2.69
13-06-11 2.80 2.86 2.78 45,900 2.86 2.73
13-06-10 2.83 2.84 2.80 28,100 2.80 2.67
13-06-07 2.82 2.84 2.80 24,000 2.80 2.67
13-06-06 2.84 2.84 2.81 33,500 2.82 2.69
13-06-05 2.88 2.90 2.81 36,000 2.81 2.68
Date Open High Low Vol Cls adjCls
13-06-04 2.88 2.91 2.88 21,600 2.90 2.77
13-06-03 2.87 2.90 2.85 52,600 2.90 2.77
13-05-31 2.86 2.93 2.86 47,300 2.89 2.76
13-05-30 2.94 2.94 2.87 79,900 2.89 2.76
13-05-29 2.99 3.00 2.93 79,500 2.94 2.81
13-05-28 2.96 3.05 2.91 96,800 2.98 2.84
13-05-24 2.90 2.96 2.90 25,000 2.95 2.82
13-05-23 2.93 2.97 2.90 84,300 2.90 2.77
13-05-22 2.92 2.98 2.92 94,900 2.93 2.80
Date Open High Low Vol Cls adjCls
13-05-21 2.85 2.95 2.85 45,700 2.92 2.79
13-05-20 2.83 2.90 2.83 63,900 2.85 2.72
13-05-17 2.80 2.88 2.80 49,000 2.82 2.69
13-05-16 2.85 2.89 2.78 149,500 2.82 2.69
13-05-15 2.93 3.02 2.84 97,800 2.85 2.72
13-05-14 3.01 3.05 2.93 97,900 2.93 2.80
13-05-13 2.98 3.08 2.98 88,800 3.00 2.86
13-05-10 3.00 3.05 2.98 35,300 3.03 2.89
13-05-09 2.96 3.00 2.96 19,900 2.98 2.84
Date Open High Low Vol Cls adjCls
13-05-08 2.87 2.97 2.87 40,000 2.97 2.84
13-05-07 2.89 2.98 2.86 91,500 2.86 2.73
13-05-06 2.88 3.00 2.85 146,900 2.86 2.73
13-05-03 2.88 2.95 2.88 50,600 2.88 2.75
13-05-02 3.00 3.00 2.83 97,700 2.84 2.71
13-05-01 3.04 3.04 2.95 45,100 2.95 2.82
13-04-30 3.00 3.05 3.00 22,800 3.04 2.90
13-04-29 2.97 3.05 2.97 31,600 2.98 2.84
13-04-26 3.03 3.05 3.00 40,100 3.03 2.89
Date Open High Low Vol Cls adjCls
13-04-25 2.99 3.09 2.96 38,400 3.07 2.93
13-04-24 3.07 3.08 2.95 66,500 2.99 2.85
13-04-23 3.10 3.10 3.01 16,300 3.06 2.92
13-04-22 3.11 3.11 3.00 32,600 3.07 2.93
13-04-19 3.04 3.12 3.04 32,100 3.08 2.94
13-04-18 3.17 3.17 3.00 88,100 3.00 2.86
13-04-17 3.15 3.20 3.10 77,400 3.15 3.01
13-04-16 3.13 3.19 3.13 49,800 3.15 3.01
13-04-15 3.35 3.35 3.10 110,800 3.10 2.96
Date Open High Low Vol Cls adjCls
13-04-12 3.36 3.38 3.32 21,700 3.36 3.21
13-04-11 3.32 3.41 3.27 86,000 3.41 3.26
13-04-10 3.25 3.38 3.25 83,800 3.36 3.21
13-04-09 3.34 3.38 3.27 25,700 3.28 3.13
13-04-08 3.36 3.38 3.29 27,500 3.33 3.18
13-04-05 3.27 3.40 3.27 66,700 3.38 3.23
13-04-04 3.24 3.33 3.22 59,000 3.33 3.18
13-04-03 3.32 3.33 3.25 38,500 3.27 3.12
13-04-02 3.22 3.34 3.19 70,900 3.30 3.15
Date Open High Low Vol Cls adjCls
13-04-01 3.19 3.24 3.19 45,500 3.22 3.07
13-03-28 3.20 3.22 3.17 89,000 3.20 3.05
13-03-27 3.15 3.25 3.15 27,500 3.19 3.05
13-03-26 3.23 3.23 3.14 43,100 3.16 3.02
13-03-25 3.29 3.29 3.15 85,300 3.20 3.05
13-03-22 3.44 3.51 3.28 72,700 3.31 3.16
13-03-21 3.30 3.42 3.20 64,800 3.41 3.26
13-03-20 3.36 3.36 3.26 42,500 3.29 3.14
13-03-19 3.32 3.43 3.32 67,400 3.38 3.23
Date Open High Low Vol Cls adjCls
13-03-18 3.31 3.49 3.29 65,500 3.32 3.17
13-03-15 3.20 3.73 3.20 269,900 3.37 3.22
13-03-14 3.25 3.30 3.14 53,000 3.23 3.08
13-03-13 3.32 3.33 3.24 32,800 3.24 3.09
13-03-12 3.40 3.40 3.31 32,400 3.33 3.18
13-03-11 3.26 3.40 3.26 49,800 3.40 3.25
13-03-08 3.26 3.32 3.22 34,500 3.31 3.16
13-03-07 3.28 3.29 3.25 31,800 3.28 3.13
13-03-06 3.24 3.32 3.24 36,100 3.31 3.16
Date Open High Low Vol Cls adjCls
13-03-05 3.14 3.24 3.14 38,700 3.22 3.07
13-03-04 3.15 3.17 3.14 62,200 3.14 3.00
13-03-01 3.21 3.22 3.19 54,000 3.19 3.05
13-02-28 3.20 3.25 3.20 26,600 3.21 3.06
13-02-27 3.20 3.22 3.20 46,600 3.20 3.05
13-02-26 3.24 3.25 3.21 29,500 3.22 3.07
13-02-25 3.31 3.32 3.23 77,700 3.25 3.10
13-02-22 3.28 3.38 3.24 56,500 3.32 3.17
13-02-21 3.31 3.33 3.26 38,900 3.27 3.12
Date Open High Low Vol Cls adjCls
13-02-20 3.50 3.50 3.36 33,300 3.36 3.21
13-02-19 3.49 3.54 3.45 66,200 3.49 3.33
13-02-15 3.48 3.48 3.41 40,500 3.41 3.26
13-02-14 3.46 3.50 3.46 18,100 3.49 3.33
13-02-13 3.35 3.50 3.32 95,400 3.47 3.31
13-02-12 3.46 3.55 3.36 62,500 3.38 3.23
13-02-11 3.50 3.54 3.45 31,200 3.48 3.32
13-02-08 3.60 3.62 3.50 55,200 3.56 3.40
13-02-07 3.56 3.63 3.53 28,600 3.62 3.46
Date Open High Low Vol Cls adjCls
13-02-06 3.58 3.61 3.56 24,600 3.56 3.40
13-02-05 3.62 3.62 3.56 31,000 3.62 3.46
13-02-04 3.61 3.65 3.60 18,300 3.62 3.46
13-02-01 3.70 3.70 3.62 61,500 3.67 3.50
13-01-31 3.64 3.70 3.60 40,400 3.68 3.51
13-01-30 3.68 3.70 3.53 62,300 3.67 3.50
13-01-29 3.70 3.70 3.62 45,200 3.69 3.52
13-01-28 3.75 3.75 3.62 26,700 3.67 3.50
13-01-25 3.58 3.75 3.58 68,300 3.71 3.54
Date Open High Low Vol Cls adjCls
13-01-24 3.50 3.65 3.50 50,000 3.61 3.45
13-01-23 3.60 3.60 3.50 42,900 3.54 3.38
13-01-22 3.77 3.78 3.50 119,100 3.60 3.44
13-01-18 3.80 3.89 3.75 45,200 3.77 3.60
13-01-17 3.87 3.95 3.80 53,400 3.84 3.67
13-01-16 3.90 3.94 3.80 53,000 3.83 3.66
13-01-15 3.68 3.87 3.68 148,000 3.85 3.68
13-01-14 3.69 3.73 3.67 29,100 3.73 3.56
13-01-11 3.72 3.73 3.66 47,500 3.73 3.56
Date Open High Low Vol Cls adjCls
13-01-10 3.63 3.73 3.51 45,500 3.73 3.56
13-01-09 3.70 3.72 3.50 46,300 3.66 3.49
13-01-08 3.62 3.74 3.62 72,000 3.73 3.56
13-01-07 3.59 3.74 3.58 81,200 3.67 3.50
13-01-04 3.41 3.57 3.37 45,000 3.57 3.41
13-01-03 3.43 3.55 3.33 81,500 3.35 3.20
13-01-02 3.31 3.45 3.31 80,500 3.45 3.29
12-12-31 3.36 3.45 3.25 104,900 3.28 3.13
12-12-28 3.24 3.63 3.24 124,100 3.41 3.26
Date Open High Low Vol Cls adjCls
12-12-27 3.35 3.35 3.28 38,700 3.30 3.15
12-12-26 3.35 3.40 3.30 40,100 3.34 3.19
12-12-24 3.45 3.48 3.38 28,500 3.38 3.23
12-12-21 3.55 3.58 3.50 27,800 3.51 3.35
12-12-20 3.63 3.63 3.55 30,300 3.56 3.40
12-12-19 3.63 3.65 3.55 41,900 3.65 3.48
12-12-18 3.55 3.64 3.53 98,200 3.58 3.42
12-12-17 3.53 3.60 3.40 109,800 3.58 3.42
12-12-14 3.21 3.57 3.21 204,400 3.51 3.35
Date Open High Low Vol Cls adjCls
12-12-13 3.19 3.23 3.19 42,900 3.21 3.06
12-12-12 3.18 3.23 3.15 34,000 3.20 3.05
12-12-11 3.18 3.23 3.18 42,600 3.20 3.05
12-12-10 3.16 3.23 3.11 60,400 3.21 3.06
12-12-07 3.22 3.22 3.12 55,400 3.19 3.05
12-12-06 3.19 3.24 3.18 10,600 3.24 3.09
12-12-05 3.19 3.25 3.17 60,900 3.20 3.05
12-12-04 3.32 3.34 3.20 64,600 3.20 3.05
12-12-03 3.37 3.38 3.30 39,800 3.36 3.21
Date Open High Low Vol Cls adjCls
12-11-30 3.45 3.46 3.31 23,700 3.37 3.22
12-11-29 3.48 3.48 3.45 29,500 3.48 3.32
12-11-28 3.35 3.49 3.31 33,800 3.45 3.29
12-11-27 3.38 3.40 3.32 26,400 3.40 3.25
12-11-26 3.47 3.50 3.30 35,300 3.42 3.26
12-11-23 3.46 3.55 3.41 54,700 3.50 3.34
12-11-21 3.20 3.40 3.11 45,800 3.36 3.21
12-11-20 3.10 3.29 2.74 170,800 3.20 3.05
12-11-19 3.55 3.55 3.10 78,000 3.10 2.96
Date Open High Low Vol Cls adjCls
12-11-16 3.10 3.21 3.10 25,900 3.21 3.06
12-11-15 3.20 3.24 3.10 88,500 3.13 2.99
12-11-14 3.50 3.50 3.21 97,400 3.24 3.09
12-11-13 3.57 3.59 3.47 62,100 3.47 3.31
12-11-12 3.42 3.60 3.42 46,800 3.56 3.40
12-11-09 3.45 3.50 3.40 69,600 3.44 3.28
12-11-08 3.58 3.58 3.46 32,300 3.46 3.30
12-11-07 3.68 3.68 3.57 53,700 3.58 3.42
12-11-06 3.63 3.68 3.63 32,700 3.64 3.47
Date Open High Low Vol Cls adjCls
12-11-05 3.60 3.65 3.58 62,300 3.62 3.46
12-11-02 3.38 3.58 3.38 87,000 3.51 3.35
12-11-01 3.42 3.50 3.32 63,500 3.50 3.34
12-10-31 3.32 3.44 3.30 21,000 3.44 3.28
12-10-26 3.25 3.36 3.25 24,200 3.31 3.16
12-10-25 3.30 3.43 3.22 38,400 3.28 3.13
12-10-24 3.44 3.46 3.25 60,200 3.30 3.15
12-10-23 3.50 3.50 3.40 58,100 3.46 3.30
12-10-22 3.38 3.54 3.34 83,300 3.54 3.38
Date Open High Low Vol Cls adjCls
12-10-19 3.43 3.50 3.32 56,000 3.40 3.25
12-10-18 3.41 3.58 3.40 64,500 3.47 3.31
12-10-17 3.38 3.47 3.36 51,400 3.41 3.26
12-10-16 3.47 3.47 3.32 73,000 3.40 3.25
12-10-15 3.25 3.49 3.25 138,000 3.46 3.30
12-10-12 3.20 3.22 3.15 57,700 3.17 3.03
12-10-11 3.21 3.23 3.20 34,300 3.20 3.05
12-10-10 3.28 3.29 3.20 39,600 3.21 3.06
12-10-09 3.22 3.32 3.20 26,900 3.31 3.16
Date Open High Low Vol Cls adjCls
12-10-08 3.25 3.25 3.21 40,400 3.23 3.08
12-10-05 3.30 3.33 3.26 26,400 3.27 3.12
12-10-04 3.27 3.36 3.20 45,800 3.33 3.18
12-10-03 3.31 3.34 3.20 54,700 3.33 3.18
12-10-02 3.31 3.36 3.22 95,600 3.36 3.21
12-10-01 3.31 3.31 3.21 53,300 3.29 3.14
12-09-28 3.28 3.33 3.27 31,600 3.28 3.13
12-09-27 3.33 3.35 3.29 57,800 3.33 3.18
12-09-26 3.30 3.35 3.25 40,200 3.30 3.15
Date Open High Low Vol Cls adjCls
12-09-25 3.56 3.56 3.26 145,800 3.30 3.15
12-09-24 3.20 3.57 3.18 189,000 3.52 3.36
12-09-21 3.55 3.69 3.26 176,700 3.26 3.11
12-09-20 3.65 3.65 3.45 128,700 3.48 3.32
12-09-19 3.70 3.76 3.60 38,000 3.68 3.51
12-09-18 3.70 3.73 3.63 36,500 3.68 3.51
12-09-17 3.70 3.70 3.57 90,800 3.65 3.48
12-09-14 4.09 4.09 3.63 237,600 3.68 3.51
12-09-13 4.37 4.37 3.90 246,900 4.08 3.89
Date Open High Low Vol Cls adjCls
12-09-12 4.22 4.35 4.20 129,100 4.34 4.14
12-09-11 3.95 4.25 3.92 144,800 4.19 4.00
12-09-10 3.77 3.98 3.75 82,900 3.97 3.79
12-09-07 3.73 3.87 3.71 57,100 3.82 3.65
12-09-06 3.76 3.79 3.69 59,300 3.71 3.54
12-09-05 3.76 3.77 3.69 20,700 3.76 3.59
12-09-04 3.67 3.75 3.61 46,100 3.75 3.58
12-08-31 3.76 3.77 3.71 20,100 3.71 3.54
12-08-30 3.75 3.80 3.70 15,300 3.77 3.60
Date Open High Low Vol Cls adjCls
12-08-29 3.69 3.80 3.62 14,100 3.77 3.60
12-08-28 3.75 3.75 3.69 4,400 3.72 3.55
12-08-27 3.79 3.80 3.75 29,300 3.79 3.62
12-08-24 3.72 3.79 3.63 25,500 3.76 3.59
12-08-23 3.78 3.79 3.72 20,100 3.77 3.60
12-08-22 3.57 3.80 3.57 50,300 3.80 3.63
12-08-21 3.65 3.70 3.55 56,900 3.60 3.44
12-08-20 3.59 3.68 3.50 58,800 3.65 3.48
12-08-17 3.67 3.69 3.60 32,200 3.63 3.47
Date Open High Low Vol Cls adjCls
12-08-16 4.26 4.26 3.54 109,100 3.70 3.53
12-08-15 3.86 3.89 3.75 43,700 3.79 3.62
12-08-14 3.95 3.97 3.86 72,800 3.86 3.68
12-08-13 3.82 3.97 3.79 53,500 3.97 3.79
12-08-10 3.68 3.81 3.68 61,800 3.80 3.63
12-08-09 3.73 3.86 3.69 75,700 3.70 3.53
12-08-08 3.68 3.80 3.68 45,200 3.74 3.57
12-08-07 3.68 3.79 3.68 55,100 3.68 3.51
12-08-06 3.80 3.80 3.68 57,800 3.68 3.51
Date Open High Low Vol Cls adjCls
12-08-03 3.71 3.90 3.66 71,000 3.82 3.65
12-08-02 3.76 3.84 3.66 27,700 3.68 3.51
12-08-01 3.94 3.94 3.75 43,200 3.75 3.58
12-07-31 3.97 4.06 3.94 32,400 3.95 3.77
12-07-30 3.85 3.95 3.85 48,200 3.95 3.77
12-07-27 3.95 4.00 3.83 57,900 3.88 3.70
12-07-26 4.14 4.18 3.72 108,200 3.93 3.75
12-07-25 4.09 4.15 4.05 46,400 4.13 3.94
12-07-24 4.39 4.39 4.05 52,100 4.09 3.90
Date Open High Low Vol Cls adjCls
12-07-23 4.34 4.40 4.07 92,600 4.34 4.14
12-07-20 4.41 4.45 4.29 83,000 4.44 4.24
12-07-19 4.17 4.56 4.17 175,100 4.53 4.32
12-07-18 4.23 4.34 4.05 99,200 4.17 3.98
12-07-17 4.01 4.25 4.01 131,700 4.22 4.03
12-07-16 3.90 4.10 3.83 45,100 4.02 3.84
12-07-13 3.68 3.98 3.68 99,200 3.95 3.77
12-07-12 3.70 3.73 3.61 27,000 3.68 3.51
12-07-11 3.63 3.75 3.60 48,900 3.73 3.56
Date Open High Low Vol Cls adjCls
12-07-10 3.68 3.73 3.64 35,200 3.65 3.48
12-07-09 3.65 3.72 3.56 44,600 3.69 3.52
12-07-06 3.65 3.74 3.65 13,600 3.68 3.51
12-07-05 3.82 3.84 3.56 66,000 3.66 3.49
12-07-03 3.59 3.74 3.55 64,100 3.74 3.57
12-07-02 3.52 3.59 3.47 69,900 3.58 3.42
12-06-29 3.45 3.59 3.39 81,300 3.56 3.40
12-06-28 3.41 3.45 3.37 29,700 3.41 3.26
12-06-27 3.33 3.44 3.33 21,300 3.44 3.28
Date Open High Low Vol Cls adjCls
12-06-26 3.38 3.40 3.35 34,900 3.37 3.22
12-06-25 3.37 3.44 3.36 20,000 3.41 3.26
12-06-22 3.41 3.48 3.40 13,900 3.40 3.25
12-06-21 3.40 3.42 3.36 42,200 3.37 3.22
12-06-20 3.42 3.49 3.42 25,300 3.44 3.28
12-06-19 3.42 3.50 3.40 16,000 3.45 3.29
12-06-18 3.50 3.50 3.36 49,900 3.44 3.28
12-06-15 3.38 3.65 3.37 122,800 3.58 3.42
12-06-14 3.43 3.50 3.37 14,400 3.37 3.22
Date Open High Low Vol Cls adjCls
12-06-13 3.33 3.45 3.33 76,500 3.43 3.27
12-06-12 3.40 3.45 3.32 47,700 3.38 3.23
12-06-11 3.42 3.53 3.42 19,300 3.43 3.27
12-06-08 3.40 3.46 3.31 24,200 3.40 3.25
12-06-07 3.45 3.46 3.30 109,400 3.40 3.25
12-06-06 3.39 3.44 3.34 26,800 3.38 3.23
12-06-05 3.31 3.48 3.31 42,200 3.37 3.22
12-06-04 3.44 3.54 3.26 47,600 3.33 3.18
12-06-01 3.49 3.62 3.37 66,500 3.47 3.31
Date Open High Low Vol Cls adjCls
12-05-31 3.75 4.05 3.47 80,500 3.58 3.42
12-05-30 3.59 3.80 3.55 65,500 3.70 3.53
12-05-29 3.39 3.64 3.39 37,400 3.57 3.41
12-05-25 3.32 3.50 3.32 15,000 3.37 3.22
12-05-24 3.35 3.41 3.32 44,700 3.33 3.18
12-05-23 3.25 3.39 3.25 143,000 3.36 3.21
12-05-22 3.30 3.37 3.25 38,700 3.27 3.12
12-05-21 3.28 3.38 3.22 47,200 3.35 3.20
12-05-18 3.24 3.28 3.22 71,600 3.28 3.13
Date Open High Low Vol Cls adjCls
12-05-17 3.27 3.27 3.25 59,800 3.25 3.10
12-05-16 3.33 3.39 3.25 91,800 3.25 3.10
12-05-15 3.33 3.43 3.21 71,000 3.38 3.23
12-05-14 3.69 3.69 3.34 123,200 3.35 3.20
12-05-11 3.81 3.85 3.71 39,000 3.77 3.60
12-05-10 3.85 3.89 3.75 80,200 3.82 3.65
12-05-09 3.94 3.99 3.78 64,400 3.87 3.69
12-05-08 3.99 4.09 3.94 74,500 3.94 3.76
12-05-07 4.18 4.23 4.02 124,000 4.03 3.85
Date Open High Low Vol Cls adjCls
12-05-04 3.99 4.20 3.99 149,500 4.14 3.95
12-05-03 4.03 4.07 4.00 48,000 4.01 3.83
12-05-02 3.98 4.05 3.96 52,000 4.00 3.82
12-05-01 4.15 4.16 4.01 80,900 4.05 3.87
12-04-30 4.11 4.20 4.11 48,000 4.15 3.96
12-04-27 4.23 4.23 4.14 37,500 4.17 3.98
12-04-26 4.26 4.26 4.20 51,200 4.22 4.03
12-04-25 4.25 4.29 4.17 49,400 4.17 3.98
12-04-24 4.12 4.28 4.09 48,600 4.28 4.09
Date Open High Low Vol Cls adjCls
12-04-23 4.21 4.21 4.10 68,200 4.11 3.92
12-04-20 4.33 4.33 4.21 28,800 4.28 4.09
12-04-19 4.27 4.32 4.22 43,800 4.32 4.12
12-04-18 4.30 4.33 4.22 50,300 4.28 4.09
12-04-17 4.24 4.35 4.24 90,200 4.29 4.10
12-04-16 4.25 4.27 4.17 40,500 4.24 4.05
12-04-13 4.29 4.33 4.14 38,100 4.17 3.98
12-04-12 4.19 4.35 4.19 128,200 4.35 4.15
12-04-11 4.21 4.29 4.17 37,700 4.22 4.03
Date Open High Low Vol Cls adjCls
12-04-10 4.10 4.28 4.10 136,600 4.20 4.01
12-04-09 4.18 4.24 4.12 132,800 4.12 3.93
12-04-05 4.29 4.36 4.20 92,100 4.30 4.10
12-04-04 4.35 4.37 4.21 142,300 4.35 4.15
12-04-03 4.42 4.50 4.37 200,400 4.45 4.25
12-04-02 4.29 4.50 4.26 182,200 4.45 4.25
12-03-30 4.29 4.33 4.21 132,100 4.30 4.10
12-03-29 4.42 4.42 4.26 54,200 4.35 4.15
12-03-28 4.41 4.42 4.36 81,800 4.42 4.22
Date Open High Low Vol Cls adjCls
12-03-27 4.35 4.42 4.31 157,000 4.42 4.22
12-03-26 4.28 4.37 4.26 77,000 4.33 4.13
12-03-23 4.20 4.29 4.15 79,300 4.27 4.08
12-03-22 4.36 4.42 4.20 85,000 4.22 4.03
12-03-21 4.25 4.45 4.23 193,600 4.43 4.23
12-03-20 4.20 4.28 4.15 92,500 4.27 4.08
12-03-19 4.20 4.30 4.18 84,000 4.26 4.07
12-03-16 4.39 4.41 4.24 63,800 4.24 4.05
12-03-15 4.36 4.44 4.29 103,200 4.42 4.22
Date Open High Low Vol Cls adjCls
12-03-14 4.33 4.40 4.25 52,600 4.36 4.16
12-03-13 4.40 4.40 4.19 104,800 4.35 4.15
12-03-12 4.50 4.50 4.40 39,900 4.42 4.22
12-03-09 4.39 4.57 4.38 75,300 4.50 4.30
12-03-08 4.22 4.47 4.22 175,600 4.41 4.21
12-03-07 3.96 4.17 3.91 89,700 4.11 3.92
12-03-06 4.12 4.22 3.93 112,800 4.00 3.82
12-03-05 4.17 4.35 4.10 84,100 4.17 3.98
12-03-02 4.20 4.25 4.11 62,800 4.15 3.96
Date Open High Low Vol Cls adjCls
12-03-01 4.25 4.34 4.20 107,000 4.20 4.01
12-02-29 4.60 4.64 4.24 163,300 4.24 4.05
12-02-28 4.25 4.58 4.06 283,000 4.57 4.36
12-02-27 4.49 4.49 4.15 168,500 4.30 4.10
12-02-24 4.55 4.64 4.51 58,700 4.56 4.35
12-02-23 4.59 4.59 4.50 108,200 4.58 4.37
12-02-22 4.29 4.60 4.29 94,800 4.56 4.35
12-02-21 4.25 4.41 4.22 87,500 4.35 4.15
12-02-17 4.15 4.31 4.08 198,500 4.25 4.06
Date Open High Low Vol Cls adjCls
12-02-16 4.28 4.28 4.08 109,400 4.19 4.00
12-02-15 4.20 4.30 4.06 166,300 4.28 4.09
12-02-14 4.52 4.53 4.01 287,100 4.22 4.03
12-02-13 4.75 4.75 4.50 273,200 4.55 4.34
12-02-10 4.74 4.75 4.60 317,800 4.75 4.53
12-02-09 4.70 4.75 4.55 314,300 4.75 4.53
12-02-08 4.50 4.75 4.39 529,000 4.61 4.40
12-02-07 4.45 4.50 4.40 120,600 4.46 4.26
12-02-06 4.28 4.53 4.25 79,400 4.43 4.23
Date Open High Low Vol Cls adjCls
12-02-03 4.30 4.43 4.19 204,000 4.30 4.10
12-02-02 4.21 4.38 4.20 149,700 4.30 4.10
12-02-01 4.43 4.45 4.20 178,400 4.25 4.06
12-01-31 4.54 4.62 4.39 168,200 4.46 4.26
12-01-30 4.51 4.60 4.50 71,900 4.56 4.35
12-01-27 4.60 4.61 4.35 121,000 4.57 4.36
12-01-26 4.39 4.68 4.31 181,200 4.58 4.37
12-01-25 4.22 4.43 4.20 169,800 4.39 4.19
12-01-24 4.21 4.29 4.15 84,300 4.25 4.06
Date Open High Low Vol Cls adjCls
12-01-23 4.19 4.26 4.10 155,300 4.23 4.04
12-01-20 4.08 4.22 4.06 161,500 4.21 4.02
12-01-19 3.99 4.09 3.96 104,300 4.03 3.85
12-01-18 3.70 4.00 3.63 196,600 3.92 3.74
12-01-17 3.78 3.86 3.65 214,500 3.75 3.58
12-01-13 4.10 4.10 3.73 193,400 3.76 3.59
12-01-12 4.10 4.27 3.96 265,900 3.97 3.79
12-01-11 3.66 4.14 3.66 253,000 4.07 3.89
12-01-10 3.45 3.70 3.45 138,100 3.68 3.51
Date Open High Low Vol Cls adjCls
12-01-09 3.45 3.57 3.36 169,500 3.45 3.29
12-01-06 3.40 3.43 3.28 94,600 3.42 3.26
12-01-05 3.44 3.44 3.27 130,700 3.42 3.26
12-01-04 3.30 3.40 3.20 128,200 3.40 3.25
12-01-03 3.00 3.30 3.00 227,400 3.27 3.12
11-12-30 2.94 3.01 2.75 277,300 3.00 2.86
11-12-29 2.65 2.89 2.62 218,300 2.83 2.70
11-12-28 2.78 2.78 2.61 199,000 2.74 2.62
11-12-27 2.77 2.82 2.70 584,800 2.82 2.69
Date Open High Low Vol Cls adjCls
11-12-23 2.83 2.94 2.83 142,500 2.84 2.71
11-12-22 2.80 2.98 2.76 145,100 2.97 2.84
11-12-21 2.96 2.96 2.79 126,300 2.88 2.75
11-12-20 2.95 2.98 2.82 150,100 2.92 2.79
11-12-19 2.96 3.02 2.96 159,600 2.99 2.85
11-12-16 2.96 3.05 2.95 100,500 3.02 2.88
11-12-15 2.98 3.03 2.90 84,800 2.96 2.83
11-12-14 3.12 3.12 2.88 139,200 2.97 2.84
11-12-13 3.12 3.25 3.12 164,500 3.15 3.01
Date Open High Low Vol Cls adjCls
11-12-12 3.00 3.24 3.00 179,800 3.07 2.93
11-12-09 3.01 3.10 2.90 305,400 2.99 2.85
11-12-08 3.16 3.16 3.02 188,400 3.02 2.88
11-12-07 3.23 3.25 3.11 162,400 3.15 3.01
11-12-06 3.23 3.28 3.21 79,200 3.24 3.09
11-12-05 3.36 3.42 3.23 161,300 3.28 3.13
11-12-02 3.40 3.44 3.27 118,000 3.35 3.20
11-12-01 3.29 3.43 3.29 114,900 3.39 3.24
11-11-30 3.44 3.45 3.25 225,000 3.28 3.13
Date Open High Low Vol Cls adjCls
11-11-29 3.38 3.43 3.38 150,800 3.38 3.23
11-11-28 3.23 3.41 3.23 151,100 3.35 3.20
11-11-25 3.18 3.26 3.18 35,400 3.23 3.08
11-11-23 3.24 3.41 3.16 113,900 3.24 3.09
11-11-22 3.46 3.46 3.10 423,100 3.24 3.09
11-11-21 3.85 3.87 3.65 150,100 3.71 3.54
11-11-18 3.92 3.94 3.87 149,600 3.87 3.69
11-11-17 4.01 4.05 3.95 164,600 3.95 3.77
11-11-16 4.00 4.07 3.96 70,900 4.01 3.83
Date Open High Low Vol Cls adjCls
11-11-15 4.01 4.10 3.95 128,600 3.97 3.79
11-11-14 4.17 4.17 4.00 157,600 4.06 3.88
11-11-11 4.39 4.44 4.15 195,800 4.20 4.01
11-11-10 4.14 4.45 4.05 618,200 4.45 4.25
11-11-09 4.10 4.10 3.95 276,000 4.00 3.82
11-11-08 3.91 3.98 3.90 212,700 3.95 3.77
11-11-07 3.95 3.99 3.91 130,500 3.94 3.76
11-11-04 3.91 4.00 3.90 114,700 3.98 3.80
11-11-03 3.95 4.03 3.90 220,900 3.98 3.80
Date Open High Low Vol Cls adjCls
11-11-02 3.90 4.04 3.90 118,600 4.00 3.82
11-11-01 3.90 4.00 3.90 181,800 3.96 3.78
11-10-31 3.90 4.10 3.90 158,100 4.04 3.86
11-10-28 4.09 4.20 3.86 422,000 4.11 3.92
11-10-27 4.82 4.95 3.85 747,600 4.30 4.10
11-10-26 4.59 4.78 4.59 77,600 4.70 4.49
11-10-25 4.79 4.88 4.50 78,800 4.54 4.33
11-10-24 4.70 5.02 4.56 85,600 4.89 4.67
11-10-21 4.60 4.90 4.54 71,600 4.82 4.60
Date Open High Low Vol Cls adjCls
11-10-20 4.56 4.75 4.43 30,400 4.58 4.37
11-10-19 4.58 4.73 4.56 40,700 4.56 4.35
11-10-18 4.50 4.67 4.49 70,600 4.67 4.46
11-10-17 4.67 4.72 4.53 61,500 4.53 4.32
11-10-14 4.99 4.99 4.67 74,300 4.78 4.56
11-10-13 4.67 4.99 4.50 88,100 4.98 4.75
11-10-12 4.50 4.80 4.50 53,500 4.67 4.46
11-10-11 4.44 4.59 4.43 40,400 4.53 4.32
11-10-10 4.53 4.54 4.43 56,000 4.50 4.30
Date Open High Low Vol Cls adjCls
11-10-07 4.64 4.76 4.54 27,400 4.54 4.33
11-10-06 4.58 4.78 4.57 51,000 4.60 4.39
11-10-05 4.41 4.74 4.33 106,400 4.56 4.35
11-10-04 4.63 4.92 4.25 155,300 4.44 4.24
11-10-03 4.78 5.00 4.76 181,000 5.00 4.77
11-09-30 4.60 5.00 4.55 119,300 4.78 4.56
11-09-29 4.91 5.06 4.52 83,100 4.56 4.35
11-09-28 4.30 5.06 4.23 162,200 4.97 4.74
11-09-27 4.60 4.69 4.33 76,500 4.36 4.16
Date Open High Low Vol Cls adjCls
11-09-26 4.55 4.55 4.36 44,400 4.49 4.29
11-09-23 4.31 4.63 4.10 61,000 4.53 4.32
11-09-22 4.79 4.79 4.31 171,700 4.37 4.17
11-09-21 5.01 5.18 4.87 93,700 4.87 4.65
11-09-20 5.42 5.52 4.80 240,600 5.02 4.79
11-09-19 6.00 6.00 5.40 247,700 5.48 5.23
11-09-16 5.27 6.08 5.12 464,400 6.00 5.73
11-09-15 4.99 5.22 4.99 176,800 5.19 4.95
11-09-14 4.60 5.00 4.45 124,600 4.96 4.73
Date Open High Low Vol Cls adjCls
11-09-13 4.83 4.83 4.50 143,200 4.60 4.39
11-09-12 4.95 5.23 4.77 124,900 4.83 4.61
11-09-09 4.62 5.44 4.48 748,500 4.96 4.73
11-09-08 4.28 4.45 4.12 88,600 4.42 4.22
11-09-07 4.03 4.26 4.00 107,600 4.26 4.07
11-09-06 3.93 4.05 3.86 65,200 4.04 3.86
11-09-02 4.00 4.02 3.85 52,400 3.95 3.77
11-09-01 3.94 4.05 3.87 67,900 4.00 3.82
11-08-31 4.10 4.20 3.89 309,200 3.89 3.71
Date Open High Low Vol Cls adjCls
11-08-30 4.15 4.25 4.05 94,900 4.15 3.96
11-08-29 4.08 4.30 4.08 66,100 4.21 4.02
11-08-26 4.05 4.10 4.01 86,000 4.05 3.87
11-08-25 4.10 4.13 4.01 64,600 4.07 3.89
11-08-24 3.93 4.10 3.93 114,500 4.08 3.89
11-08-23 3.86 4.00 3.85 54,500 3.97 3.79
11-08-22 4.08 4.10 3.85 68,600 3.89 3.71
11-08-19 4.27 4.27 3.92 143,700 4.01 3.83
11-08-18 4.15 4.30 4.09 73,300 4.16 3.97
Date Open High Low Vol Cls adjCls
11-08-17 4.29 4.45 4.20 45,100 4.27 4.08
11-08-16 4.24 4.46 4.03 126,200 4.31 4.11
11-08-15 4.50 4.64 4.33 110,500 4.45 4.25
11-08-12 4.21 4.50 4.12 78,400 4.46 4.26
11-08-11 4.20 4.25 3.90 65,400 4.25 4.06
11-08-10 4.00 4.28 3.85 127,400 4.23 4.04
11-08-09 4.43 4.43 3.75 217,600 3.98 3.80
11-08-08 4.48 5.03 3.80 383,800 4.32 4.12
11-08-05 5.13 5.50 4.51 201,100 4.69 4.48
Date Open High Low Vol Cls adjCls
11-08-04 5.15 5.17 4.67 212,500 4.70 4.49
11-08-03 5.12 5.25 5.10 130,000 5.13 4.90
11-08-02 5.36 5.50 5.15 81,700 5.18 4.94
11-08-01 5.44 5.65 5.20 171,200 5.36 5.12
11-07-29 5.25 5.27 5.10 113,400 5.14 4.91
11-07-28 5.77 5.87 5.27 138,000 5.36 5.12
11-07-27 5.93 5.97 5.80 191,700 5.86 5.59
11-07-26 5.40 5.89 5.40 237,300 5.86 5.59
11-07-25 5.10 5.57 5.10 223,300 5.46 5.21
Date Open High Low Vol Cls adjCls
11-07-22 5.19 5.27 5.09 163,100 5.24 5.00
11-07-21 4.92 5.35 4.92 233,500 5.28 5.04
11-07-20 5.34 5.34 4.85 167,000 4.95 4.73
11-07-19 5.46 5.46 5.02 231,100 5.27 5.03
11-07-18 4.79 5.34 4.75 475,800 5.30 5.06
11-07-15 4.78 4.84 4.73 53,600 4.77 4.55
11-07-14 4.83 4.87 4.70 91,600 4.70 4.49
11-07-13 4.97 5.00 4.90 63,500 4.90 4.68
11-07-12 4.66 4.93 4.66 80,700 4.93 4.71
Date Open High Low Vol Cls adjCls
11-07-11 5.03 5.03 4.73 113,600 4.77 4.55
11-07-08 4.94 5.04 4.94 49,000 5.03 4.80
11-07-07 4.98 5.05 4.93 150,400 5.05 4.82
11-07-06 4.90 5.00 4.87 104,100 4.96 4.73
11-07-05 4.95 5.06 4.86 111,900 4.93 4.71
11-07-01 4.96 5.14 4.95 124,700 5.01 4.78
11-06-30 4.78 4.99 4.78 90,300 4.98 4.75
11-06-29 5.10 5.10 4.80 152,900 4.88 4.66
11-06-28 5.00 5.05 4.90 97,000 5.00 4.77
Date Open High Low Vol Cls adjCls
11-06-27 5.00 5.02 4.80 111,700 4.90 4.68
11-06-24 4.80 5.20 4.75 245,000 5.00 4.77
11-06-23 4.50 4.91 4.41 283,500 4.87 4.65
11-06-22 4.19 5.29 4.19 640,600 4.50 4.30
11-06-21 3.60 4.35 3.43 372,600 4.24 4.05
11-06-20 3.86 4.00 3.45 294,100 3.58 3.42
11-06-17 3.99 4.08 3.72 251,900 3.88 3.70
11-06-16 4.30 4.35 3.92 266,500 3.98 3.80
11-06-15 4.50 4.57 4.30 130,400 4.34 4.14
Date Open High Low Vol Cls adjCls
11-06-14 4.45 4.52 4.36 140,100 4.49 4.29
11-06-13 4.06 4.40 4.05 216,700 4.31 4.11
11-06-10 3.77 4.14 3.73 240,200 4.06 3.88
11-06-09 4.29 4.31 3.60 457,600 3.91 3.73
11-06-08 4.34 4.41 4.28 99,600 4.32 4.12
11-06-07 4.50 4.52 4.32 215,800 4.32 4.12
11-06-06 4.83 4.87 4.50 171,100 4.50 4.30
11-06-03 4.75 4.92 4.73 138,100 4.86 4.64
11-06-02 4.95 5.05 4.69 350,000 4.80 4.58
Date Open High Low Vol Cls adjCls
11-06-01 5.09 5.10 4.80 316,000 4.90 4.68
11-05-31 4.78 4.95 4.75 881,800 4.76 4.54
11-05-27 4.88 4.95 4.68 205,000 4.68 4.47
11-05-26 4.78 4.97 4.65 290,700 4.85 4.63
11-05-25 5.58 5.64 4.65 1,104,400 4.80 4.58
11-05-24 6.50 6.50 5.16 381,400 5.70 5.44
11-05-23 6.48 6.50 6.29 206,300 6.49 6.20
11-05-20 6.57 6.58 6.50 95,000 6.50 6.20
11-05-19 6.67 6.73 6.41 252,000 6.56 6.26
Date Open High Low Vol Cls adjCls
11-05-18 6.49 6.73 6.43 147,000 6.63 6.33
11-05-17 6.45 6.58 6.41 146,500 6.50 6.20
11-05-16 6.69 6.75 6.40 228,700 6.50 6.20
11-05-13 7.00 7.19 6.74 172,200 6.76 6.45
11-05-12 7.13 7.20 6.89 147,000 7.10 6.78
11-05-11 7.05 7.25 6.90 231,400 7.18 6.85
11-05-10 6.62 6.95 6.50 148,500 6.89 6.58
11-05-09 6.71 6.71 6.52 115,000 6.60 6.30
11-05-06 6.87 6.87 6.60 87,800 6.71 6.41
Date Open High Low Vol Cls adjCls
11-05-05 6.99 6.99 6.74 121,000 6.82 6.51
11-05-04 7.30 7.30 6.98 128,000 7.07 6.75
11-05-03 7.29 7.29 6.99 306,300 7.18 6.85
11-05-02 7.04 7.32 7.00 212,000 7.15 6.83
11-04-29 6.95 7.08 6.91 115,000 7.04 6.72
11-04-28 7.10 7.11 6.89 125,400 6.96 6.64
11-04-27 6.94 7.08 6.89 118,600 7.03 6.71
11-04-26 6.94 7.08 6.86 134,800 6.88 6.57
11-04-25 6.72 6.95 6.72 157,000 6.94 6.62
Date Open High Low Vol Cls adjCls
11-04-21 6.55 6.75 6.47 150,100 6.72 6.41
11-04-20 6.58 6.68 6.37 167,600 6.51 6.21
11-04-19 6.46 6.58 6.40 173,400 6.51 6.21
11-04-18 6.66 6.66 6.31 333,500 6.44 6.15
11-04-15 6.65 6.65 6.30 236,100 6.54 6.24
11-04-14 6.59 6.65 6.35 208,300 6.42 6.13
11-04-13 6.89 6.94 6.60 204,600 6.67 6.37
11-04-12 7.09 7.18 6.74 216,400 6.87 6.56
11-04-11 7.50 7.87 7.05 302,900 7.12 6.80
Date Open High Low Vol Cls adjCls
11-04-08 7.61 7.68 7.25 368,800 7.31 6.98
11-04-07 7.30 7.53 7.18 169,500 7.48 7.14
11-04-06 7.18 7.28 7.09 110,600 7.26 6.93
11-04-05 7.28 7.28 7.05 170,900 7.16 6.83
11-04-04 7.01 7.22 7.01 354,100 7.22 6.89
11-04-01 6.98 7.11 6.90 160,300 7.01 6.69
11-03-31 7.12 7.12 6.82 200,000 6.90 6.59
11-03-30 7.09 7.20 7.03 201,400 7.08 6.76
11-03-29 6.95 7.12 6.78 243,900 7.10 6.78
Date Open High Low Vol Cls adjCls
11-03-28 7.02 7.02 6.75 108,100 6.79 6.48
11-03-25 6.89 6.89 6.77 113,800 6.81 6.50
11-03-24 7.03 7.17 6.75 412,900 6.89 6.58
11-03-23 6.65 7.10 6.65 255,900 7.05 6.73
11-03-22 6.50 6.66 6.50 206,400 6.66 6.36
11-03-21 6.92 7.00 6.50 334,900 6.55 6.25
11-03-18 6.66 6.85 6.61 351,600 6.75 6.44
11-03-17 7.25 7.26 6.45 710,000 6.56 6.26
11-03-16 7.60 7.61 7.10 366,100 7.15 6.83
Date Open High Low Vol Cls adjCls
11-03-15 7.49 7.60 7.33 234,400 7.55 7.21
11-03-14 7.69 7.75 7.48 298,000 7.69 7.34
11-03-11 7.75 7.91 7.68 212,100 7.75 7.40
11-03-10 7.85 7.92 7.80 127,500 7.86 7.50
11-03-09 8.10 8.10 7.80 109,200 7.97 7.61
11-03-08 7.76 7.95 7.69 185,600 7.92 7.56
11-03-07 7.98 7.98 7.73 118,500 7.78 7.43
11-03-04 7.98 8.04 7.79 126,600 7.88 7.52
11-03-03 7.81 8.08 7.73 243,800 8.04 7.67
Date Open High Low Vol Cls adjCls
11-03-02 7.93 7.98 7.71 279,600 7.73 7.38
11-03-01 7.83 8.03 7.80 171,500 7.87 7.51
11-02-28 8.05 8.08 7.83 162,900 7.83 7.47
11-02-25 8.05 8.10 7.95 166,800 8.00 7.64
11-02-24 8.05 8.05 7.87 95,100 8.01 7.65
11-02-23 8.00 8.00 7.80 170,500 7.87 7.51
11-02-22 8.00 8.10 7.81 229,900 7.89 7.53
11-02-18 7.84 8.13 7.79 319,000 8.01 7.65
11-02-17 8.07 8.10 7.55 493,500 7.72 7.37
Date Open High Low Vol Cls adjCls
11-02-16 8.28 8.30 7.88 234,700 7.89 7.53
11-02-15 8.16 8.25 8.01 189,200 8.12 7.75
11-02-14 8.18 8.29 7.93 242,300 8.04 7.67
11-02-11 8.25 8.37 8.10 235,600 8.13 7.76
11-02-10 8.53 8.65 8.18 436,700 8.26 7.88
11-02-09 8.50 8.80 8.40 471,000 8.80 8.40
11-02-08 8.38 8.38 8.18 171,900 8.30 7.92
11-02-07 8.40 8.59 8.21 366,600 8.26 7.88
11-02-04 8.29 8.40 8.18 252,100 8.29 7.91
Date Open High Low Vol Cls adjCls
11-02-03 8.36 8.38 8.12 217,200 8.18 7.81
11-02-02 8.40 8.41 8.26 104,000 8.39 8.01
11-02-01 8.30 8.40 8.22 264,100 8.36 7.98
11-01-31 8.32 8.35 8.05 192,000 8.13 7.76
11-01-28 8.21 8.33 8.10 188,700 8.22 7.85
11-01-27 8.37 8.39 8.20 269,700 8.35 7.97
11-01-26 8.45 8.45 8.20 377,000 8.40 8.02
11-01-25 8.37 8.45 8.15 233,300 8.37 7.99
11-01-24 8.20 8.40 7.95 609,000 8.37 7.99
Date Open High Low Vol Cls adjCls
11-01-21 8.40 8.40 7.91 265,100 7.98 7.62
11-01-20 8.04 8.09 7.67 445,900 7.98 7.62
11-01-19 8.29 8.45 8.01 319,700 8.04 7.67
11-01-18 8.24 8.40 7.96 621,800 8.40 8.02
11-01-14 7.90 8.19 7.75 513,200 8.00 7.64
11-01-13 7.51 7.92 7.32 822,500 7.80 7.45
11-01-12 7.89 7.94 7.15 1,153,800 7.56 7.22
11-01-11 7.59 7.99 7.54 672,200 7.66 7.31
11-01-10 7.29 7.64 7.23 544,700 7.49 7.15
Date Open High Low Vol Cls adjCls
11-01-07 7.40 7.65 7.28 829,000 7.33 7.00
11-01-06 7.76 7.95 7.10 3,749,700 7.48 7.14
11-01-05 9.34 9.49 7.90 3,020,400 8.11 7.74
11-01-04 9.38 9.40 9.02 357,300 9.05 8.64
11-01-03 9.24 9.40 9.12 293,700 9.14 8.72
10-12-31 9.18 9.28 9.00 235,600 9.00 8.59
10-12-30 9.56 9.56 9.20 273,400 9.23 8.81
10-12-29 9.07 9.46 9.02 270,900 9.40 8.97
10-12-28 9.31 9.44 9.07 205,000 9.07 8.66
Date Open High Low Vol Cls adjCls
10-12-27 9.44 9.46 9.27 128,000 9.31 8.89
10-12-23 9.50 9.61 9.40 238,600 9.44 9.01
10-12-22 9.16 9.79 9.16 668,400 9.47 9.04
10-12-21 8.40 9.20 8.20 854,100 9.13 8.72
10-12-20 8.36 8.56 8.36 228,900 8.40 8.02
10-12-17 8.20 8.56 8.20 240,300 8.44 8.06
10-12-16 8.45 8.50 8.20 216,900 8.22 7.85
10-12-15 8.55 8.59 8.36 109,500 8.41 8.03
10-12-14 8.57 8.60 8.42 143,700 8.42 8.04
Date Open High Low Vol Cls adjCls
10-12-13 8.50 8.70 8.47 152,700 8.58 8.19
10-12-10 8.43 8.65 8.33 144,500 8.50 8.11
10-12-09 8.52 8.52 8.32 166,800 8.43 8.05
10-12-08 8.86 8.93 8.40 266,100 8.49 8.10
10-12-07 8.21 9.09 8.18 797,200 8.81 8.41
10-12-06 8.18 8.23 8.10 114,900 8.13 7.76
10-12-03 8.07 8.25 8.07 141,200 8.21 7.84
10-12-02 8.19 8.30 8.07 291,100 8.17 7.80
10-12-01 8.75 8.75 8.05 390,500 8.22 7.85
Date Open High Low Vol Cls adjCls
10-11-30 8.46 8.55 8.31 159,100 8.47 8.09
10-11-29 8.54 8.75 8.36 225,000 8.52 8.13
10-11-26 8.33 8.55 8.24 126,600 8.54 8.15
10-11-24 8.38 8.53 8.20 250,900 8.48 8.09
10-11-23 8.30 8.34 8.04 266,100 8.16 7.79
10-11-22 8.33 8.58 8.11 554,000 8.28 7.90
10-11-19 8.43 8.54 8.17 217,900 8.20 7.83
10-11-18 8.22 8.45 8.14 382,100 8.38 8.00
10-11-17 7.83 8.00 7.70 274,400 7.86 7.50
Date Open High Low Vol Cls adjCls
10-11-16 8.00 8.25 7.50 511,500 7.68 7.33
10-11-15 8.60 8.60 7.91 606,500 8.02 7.66
10-11-12 8.80 8.88 8.30 535,900 8.30 7.92
10-11-11 9.48 9.49 8.95 498,500 9.04 8.63
10-11-10 9.34 9.57 8.81 1,394,100 9.48 9.05
10-11-09 8.86 9.16 8.71 1,059,700 8.78 8.38
10-11-08 7.59 8.64 7.56 1,287,200 8.58 8.19
10-11-05 7.86 7.91 7.50 406,800 7.58 7.24
10-11-04 7.99 7.99 7.65 400,000 7.85 7.49
Date Open High Low Vol Cls adjCls
10-11-03 7.61 7.98 7.50 497,400 7.83 7.47
10-11-02 7.24 7.65 7.18 433,500 7.55 7.21
10-11-01 7.38 7.61 7.13 474,800 7.18 6.85
10-10-29 7.45 7.50 7.27 260,500 7.35 7.02
10-10-28 7.72 7.74 7.32 418,700 7.50 7.16
10-10-27 7.19 7.87 6.97 1,186,200 7.75 7.40
10-10-26 7.28 7.42 6.81 1,513,600 7.28 6.95
10-10-25 8.53 8.63 7.58 1,691,000 7.66 7.31
10-10-22 9.04 9.10 8.58 843,500 8.64 8.25
Date Open High Low Vol Cls adjCls
10-10-21 9.20 9.45 9.05 580,600 9.06 8.65
10-10-20 9.42 9.50 9.21 489,300 9.29 8.87
10-10-19 9.53 9.79 9.30 533,800 9.40 8.97
10-10-18 9.42 10.22 9.09 804,600 9.72 9.28
10-10-15 10.04 10.12 9.30 737,000 9.51 9.08
10-10-14 10.37 10.38 9.84 422,200 10.04 9.58
10-10-13 10.36 10.49 10.08 408,900 10.28 9.81
10-10-12 10.14 10.45 10.10 311,500 10.36 9.89
10-10-11 9.93 10.30 9.84 648,700 10.19 9.73
Date Open High Low Vol Cls adjCls
10-10-08 9.60 9.99 9.55 463,200 9.82 9.37
10-10-07 9.89 9.98 9.45 332,600 9.50 9.07
10-10-06 9.84 9.99 9.55 496,800 9.89 9.44
10-10-05 9.49 9.78 9.41 608,600 9.63 9.19
10-10-04 9.14 9.45 8.95 787,700 9.34 8.92
10-10-01 8.90 9.02 8.82 237,100 9.01 8.60
10-09-30 8.85 9.07 8.70 502,900 8.78 8.38
10-09-29 8.54 8.83 8.51 274,400 8.77 8.37
10-09-28 8.85 8.85 8.55 158,700 8.59 8.20
Date Open High Low Vol Cls adjCls
10-09-27 8.46 8.88 8.46 418,800 8.72 8.32
10-09-24 8.32 8.57 8.31 466,400 8.42 8.04
10-09-23 8.55 8.63 8.30 498,100 8.36 7.98
10-09-22 8.79 8.79 8.55 269,600 8.62 8.23
10-09-21 8.83 9.00 8.68 346,000 8.73 8.33
10-09-20 8.74 8.94 8.62 428,300 8.80 8.40
10-09-17 8.88 9.00 8.60 384,100 8.69 8.29
10-09-16 8.38 8.85 8.32 571,400 8.76 8.36
10-09-15 8.50 8.72 8.32 451,900 8.41 8.03
Date Open High Low Vol Cls adjCls
10-09-14 8.79 8.79 8.50 376,600 8.57 8.18
10-09-13 8.59 8.71 8.40 512,300 8.62 8.23
10-09-10 8.75 8.77 8.38 641,100 8.55 8.16
10-09-09 8.95 9.19 8.67 503,400 8.77 8.37
10-09-08 8.80 9.10 8.28 917,100 8.95 8.54
10-09-07 9.08 9.08 8.45 1,131,500 8.70 8.30
10-09-03 9.76 9.91 9.15 939,100 9.19 8.77
10-09-02 9.50 9.80 9.31 1,001,700 9.60 9.16
10-09-01 9.63 10.23 9.59 749,100 10.20 9.74
Date Open High Low Vol Cls adjCls
10-08-31 10.01 10.01 9.15 1,281,400 9.60 9.16
10-08-30 10.47 10.47 9.95 910,000 10.05 9.59
10-08-27 10.58 10.70 10.41 246,200 10.65 10.17
10-08-26 10.50 10.85 10.40 423,100 10.52 10.04
10-08-25 10.93 11.04 10.14 990,900 10.37 9.90
10-08-24 11.79 11.91 11.08 527,100 11.22 10.71
10-08-23 12.31 12.39 11.83 629,100 12.03 11.48
10-08-20 11.86 12.01 11.40 474,300 12.01 11.46
10-08-19 12.25 12.39 11.73 473,900 11.85 11.31
Date Open High Low Vol Cls adjCls
10-08-18 11.93 12.50 11.70 967,000 12.15 11.60
10-08-17 11.25 11.80 11.00 947,800 11.80 11.26
10-08-16 10.93 11.20 10.62 257,800 10.84 10.35
10-08-13 10.92 11.20 10.69 299,600 10.81 10.32
10-08-12 10.21 10.75 10.21 366,900 10.69 10.20
10-08-11 10.68 10.69 10.18 335,500 10.41 9.94
10-08-10 11.01 11.16 10.82 252,500 10.98 10.48
10-08-09 11.65 11.65 11.10 447,600 11.27 10.76
10-08-06 10.92 11.70 10.80 1,141,600 11.50 10.98
Date Open High Low Vol Cls adjCls
10-08-05 10.90 11.35 10.67 498,300 11.01 10.51
10-08-04 11.23 11.23 10.53 268,300 10.98 10.48
10-08-03 11.03 11.03 10.70 286,600 10.85 10.36
10-08-02 10.98 10.98 10.53 437,600 10.80 10.31
10-07-30 10.40 10.77 10.12 222,700 10.76 10.27
10-07-29 10.51 10.69 10.06 663,000 10.62 10.14
10-07-28 10.71 10.78 10.42 241,800 10.63 10.15
10-07-27 11.27 11.40 10.70 357,700 10.86 10.37
10-07-26 10.78 11.19 10.78 417,000 11.06 10.56
Date Open High Low Vol Cls adjCls
10-07-23 10.46 11.19 10.46 557,600 11.19 10.68
10-07-22 10.38 10.50 10.20 503,300 10.45 9.98
10-07-21 9.59 10.08 9.42 510,400 10.07 9.61
10-07-20 9.52 9.60 9.29 235,600 9.60 9.16
10-07-19 9.35 9.79 9.13 262,600 9.50 9.07
10-07-16 9.70 9.70 9.22 271,000 9.34 8.92
10-07-15 9.98 9.98 9.50 270,400 9.70 9.26
10-07-14 9.39 9.93 9.32 538,400 9.80 9.35
10-07-13 9.50 9.50 9.14 251,500 9.24 8.82
Date Open High Low Vol Cls adjCls
10-07-12 9.30 9.50 9.15 375,900 9.31 8.89
10-07-09 9.30 9.38 9.02 247,100 9.34 8.92
10-07-08 9.00 9.21 8.88 356,100 9.21 8.79
10-07-07 8.52 8.72 8.43 260,100 8.71 8.31
10-07-06 9.08 9.25 8.45 419,300 8.52 8.13
10-07-02 8.49 8.59 8.15 420,400 8.48 8.09
10-07-01 8.83 8.89 8.20 784,300 8.46 8.08
10-06-30 9.42 9.52 8.91 359,900 8.98 8.57
10-06-29 10.00 10.00 9.30 498,300 9.35 8.93
Date Open High Low Vol Cls adjCls
10-06-28 10.54 10.54 10.04 344,900 10.13 9.67
10-06-25 10.48 10.81 9.92 1,247,100 10.52 10.04
10-06-24 10.00 10.13 9.91 261,200 9.92 9.47
10-06-23 10.31 10.31 10.02 180,700 10.05 9.59
10-06-22 10.50 10.68 10.10 353,900 10.18 9.72
10-06-21 11.24 11.24 10.36 454,000 10.49 10.01
10-06-18 11.02 11.02 10.33 387,400 10.56 10.08
10-06-17 11.30 11.30 10.69 355,200 10.83 10.34
10-06-16 11.12 11.30 10.83 360,900 10.93 10.43
Date Open High Low Vol Cls adjCls
10-06-15 10.43 11.37 10.32 744,600 11.18 10.67
10-06-14 10.51 10.76 10.26 411,700 10.32 9.85
10-06-11 9.90 10.34 9.87 227,300 10.31 9.84
10-06-10 9.92 10.09 9.81 271,600 10.09 9.63
10-06-09 9.96 10.15 9.71 287,200 9.80 9.35
10-06-08 9.95 10.14 9.60 284,700 9.89 9.44
10-06-07 11.05 11.05 9.92 285,700 9.96 9.51
10-06-04 10.50 10.55 10.12 297,700 10.20 9.74
10-06-03 10.40 10.69 10.30 323,100 10.64 10.16
Date Open High Low Vol Cls adjCls
10-06-02 10.31 10.45 10.22 435,500 10.40 9.93
10-06-01 10.55 10.84 10.06 641,400 10.28 9.81
10-05-28 11.50 11.50 10.72 293,100 10.83 10.34
10-05-27 11.39 11.56 11.03 767,500 11.21 10.70
10-05-26 11.40 11.40 10.91 359,800 11.07 10.57
10-05-25 10.70 10.91 10.21 375,300 10.82 10.33
10-05-24 11.06 11.35 11.04 333,200 11.13 10.62
10-05-21 10.00 11.60 9.96 697,100 11.04 10.54
10-05-20 10.29 10.43 9.95 748,500 10.04 9.58
Date Open High Low Vol Cls adjCls
10-05-19 11.15 11.27 10.42 475,700 10.57 10.09
10-05-18 11.57 11.82 11.06 339,500 11.23 10.72
10-05-17 12.08 12.16 11.03 453,800 11.34 10.82
10-05-14 12.67 12.67 11.82 308,500 12.09 11.54
10-05-13 12.63 13.28 12.40 678,300 12.77 12.19
10-05-12 11.66 12.27 11.59 435,200 12.26 11.70
10-05-11 11.45 11.67 11.10 342,200 11.60 11.07
10-05-10 11.05 11.58 10.85 416,400 11.57 11.04
10-05-07 10.97 10.99 10.33 781,000 10.46 9.98
Date Open High Low Vol Cls adjCls
10-05-06 11.57 11.65 10.50 634,300 11.05 10.55
10-05-05 11.16 11.90 10.70 520,200 11.54 11.02
10-05-04 12.00 12.10 11.23 648,100 11.38 10.86
10-05-03 12.77 12.87 11.83 933,500 12.14 11.59
10-04-30 13.10 13.22 12.55 506,100 12.68 12.10
10-04-29 13.24 13.31 13.02 283,200 13.07 12.48
10-04-28 13.58 13.72 13.15 278,000 13.17 12.57
10-04-27 13.87 13.94 13.45 417,000 13.54 12.92
10-04-26 13.17 13.70 13.12 469,900 13.44 12.83
Date Open High Low Vol Cls adjCls
10-04-23 13.10 13.19 13.02 245,800 13.13 12.53
10-04-22 13.06 13.18 13.02 162,900 13.04 12.45
10-04-21 13.17 13.28 13.10 190,600 13.14 12.54
10-04-20 13.18 13.30 13.10 277,600 13.12 12.52
10-04-19 13.36 13.36 13.10 514,800 13.13 12.53
10-04-16 13.46 13.49 13.12 330,800 13.35 12.74
10-04-15 13.61 13.74 13.41 262,400 13.46 12.85
10-04-14 13.74 13.75 13.33 367,600 13.60 12.98
10-04-13 13.63 13.90 13.50 363,600 13.67 13.05
Date Open High Low Vol Cls adjCls
10-04-12 13.81 13.82 13.51 286,200 13.56 12.94
10-04-09 13.96 13.96 13.25 665,100 13.77 13.14
10-04-08 14.28 14.28 13.72 277,800 13.84 13.21
10-04-07 14.03 14.21 13.92 176,300 13.95 13.32
10-04-06 14.49 14.49 13.85 253,400 14.10 13.46
10-04-05 13.99 14.12 13.80 213,200 14.02 13.38
10-04-01 14.10 14.21 13.72 395,200 13.85 13.22
10-03-31 14.38 14.38 13.93 437,600 14.00 13.36
10-03-30 14.01 14.37 13.95 381,400 14.31 13.66
Date Open High Low Vol Cls adjCls
10-03-29 14.18 14.24 13.91 419,600 14.01 13.37
10-03-26 14.27 14.27 13.91 243,900 14.07 13.43
10-03-25 14.49 14.68 14.22 274,600 14.26 13.61
10-03-24 13.93 14.44 13.93 394,900 14.37 13.72
10-03-23 13.93 14.20 13.75 396,700 14.03 13.39
10-03-22 14.23 14.35 13.86 487,100 13.92 13.29
10-03-19 14.49 14.71 14.03 491,300 14.49 13.83
10-03-18 14.60 15.08 14.50 303,000 14.63 13.97
10-03-17 15.10 15.16 14.63 577,500 14.69 14.02
Date Open High Low Vol Cls adjCls
10-03-16 15.31 15.32 14.90 614,500 15.04 14.36
10-03-15 15.64 15.73 15.14 328,500 15.57 14.86
10-03-12 15.92 15.92 15.46 326,600 15.69 14.98
10-03-11 15.40 15.49 15.01 374,700 15.40 14.70
10-03-10 15.88 15.88 14.86 655,400 15.50 14.80
10-03-09 15.95 16.75 15.63 657,600 15.85 15.13
10-03-08 15.79 16.10 15.63 463,400 16.05 15.32
10-03-05 15.38 15.87 15.22 349,700 15.55 14.84
10-03-04 15.61 15.78 15.00 315,600 15.25 14.56
Date Open High Low Vol Cls adjCls
10-03-03 15.50 16.13 15.27 808,400 15.52 14.81
10-03-02 14.70 15.48 14.44 1,128,800 15.25 14.56
10-03-01 14.50 14.53 14.15 330,000 14.43 13.77
10-02-26 13.66 14.59 13.35 446,700 14.59 13.93
10-02-25 13.82 13.91 13.37 340,800 13.64 13.02
10-02-24 14.34 14.34 13.81 276,400 13.88 13.25
10-02-23 14.62 14.62 13.77 392,400 14.15 13.51
10-02-22 14.26 14.79 14.23 467,800 14.35 13.70
10-02-19 13.96 14.45 13.74 449,800 14.23 13.58
Date Open High Low Vol Cls adjCls
10-02-18 14.36 14.55 14.06 344,200 14.14 13.50
10-02-17 13.72 14.70 13.60 797,700 14.40 13.75
10-02-16 13.50 13.69 13.10 525,600 13.49 12.88
10-02-12 13.00 13.09 12.60 316,200 13.06 12.47
10-02-11 13.09 13.18 12.75 364,100 13.09 12.50
10-02-10 12.91 13.19 12.31 644,900 13.05 12.46
10-02-09 13.60 13.88 12.69 1,123,800 12.94 12.35
10-02-08 14.17 14.69 13.33 795,800 13.49 12.88
10-02-05 14.24 14.30 12.90 1,467,900 14.02 13.38
Date Open High Low Vol Cls adjCls
10-02-04 14.89 14.89 14.01 622,400 14.08 13.44
10-02-03 14.96 15.15 14.80 333,900 14.94 14.26
10-02-02 14.98 15.09 14.71 370,400 14.78 14.11
10-02-01 14.41 14.75 14.20 481,500 14.74 14.07
10-01-29 14.89 15.20 14.25 523,400 14.33 13.68
10-01-28 14.91 15.26 14.50 414,200 14.84 14.17
10-01-27 14.51 14.95 14.40 530,200 14.78 14.11
10-01-26 14.50 14.79 14.42 560,600 14.46 13.80
10-01-25 15.12 15.27 14.30 627,500 14.46 13.80
Date Open High Low Vol Cls adjCls
10-01-22 14.95 15.25 14.60 1,029,700 14.79 14.12
10-01-21 15.22 15.42 13.70 2,238,400 14.90 14.22
10-01-20 15.90 15.97 14.76 1,358,000 15.30 14.60
10-01-19 16.32 16.32 15.79 476,600 16.11 15.38
10-01-15 16.10 16.21 15.54 561,900 16.11 15.38
10-01-14 16.76 17.00 16.00 609,800 16.09 15.36
10-01-13 16.30 16.81 15.57 1,106,400 16.55 15.80
10-01-12 17.42 17.70 15.77 1,293,900 16.10 15.37
10-01-11 17.36 17.89 17.10 1,584,000 17.74 16.93
Date Open High Low Vol Cls adjCls
10-01-08 16.90 17.43 16.40 749,600 16.88 16.11
10-01-07 17.14 17.47 16.60 786,800 16.96 16.19
10-01-06 16.42 17.12 16.40 1,289,100 17.11 16.33
10-01-05 15.98 16.80 15.98 1,325,000 16.32 15.58
10-01-04 14.83 16.06 14.83 1,248,400 15.97 15.24
09-12-31 14.94 15.06 14.66 630,600 14.70 14.03
09-12-30 15.24 15.25 14.81 711,700 14.92 14.24
09-12-29 15.78 15.94 14.90 624,100 15.25 14.56
09-12-28 15.96 16.19 15.55 503,200 15.68 14.97
Date Open High Low Vol Cls adjCls
09-12-24 16.37 16.37 15.70 421,400 15.95 15.23
09-12-23 15.22 16.00 15.18 1,129,400 15.97 15.24
09-12-22 14.83 15.24 14.70 691,900 15.18 14.49
09-12-21 15.19 15.65 14.50 953,200 14.86 14.18
09-12-18 15.79 16.00 14.73 1,321,800 15.06 14.38
09-12-17 16.49 16.49 15.55 824,100 15.82 15.10
09-12-16 17.11 17.16 15.82 1,341,500 16.34 15.60
09-12-15 16.38 17.43 16.38 704,200 16.80 16.04
09-12-14 17.00 17.13 16.30 962,600 16.73 15.97
Date Open High Low Vol Cls adjCls
09-12-11 17.81 18.00 16.90 919,000 17.13 16.35
09-12-10 18.20 18.35 17.55 718,900 17.68 16.88
09-12-09 18.14 18.16 17.42 1,023,800 18.00 17.18
09-12-08 17.62 18.35 16.92 2,190,000 18.00 17.18
09-12-07 17.29 17.80 17.27 1,433,600 17.33 16.54
09-12-04 17.84 17.99 16.27 1,436,600 16.78 16.02
09-12-03 17.99 18.70 17.02 2,631,500 17.29 16.50
09-12-02 16.96 18.00 16.50 2,112,200 17.90 17.09
09-12-01 16.35 17.79 16.09 2,525,100 16.57 15.82
Date Open High Low Vol Cls adjCls
09-11-30 16.28 16.57 15.61 1,328,800 16.00 15.27
09-11-27 14.90 16.10 14.25 853,700 15.96 15.23
09-11-25 15.72 16.30 15.36 1,328,000 16.25 15.51
09-11-24 15.51 15.70 15.15 852,500 15.68 14.97
09-11-23 16.20 16.65 15.08 3,059,800 15.85 15.13
09-11-20 15.63 17.49 15.54 2,557,300 17.14 16.36
09-11-19 15.77 16.50 15.00 2,675,500 16.14 15.41
09-11-18 13.20 16.91 13.20 3,879,800 16.63 15.87
09-11-17 13.20 13.32 13.00 278,400 13.12 12.52
Date Open High Low Vol Cls adjCls
09-11-16 13.30 13.59 13.03 439,400 13.19 12.59
09-11-13 13.05 13.10 12.25 482,300 13.05 12.46
09-11-12 13.51 13.88 12.10 1,173,100 12.84 12.26
09-11-11 13.25 13.35 12.97 660,800 13.24 12.64
09-11-10 12.70 12.97 12.50 527,900 12.95 12.36
09-11-09 12.40 12.64 12.39 429,900 12.54 11.97
09-11-06 12.12 12.45 11.80 356,300 12.14 11.59
09-11-05 12.25 12.49 12.01 368,800 12.17 11.62
09-11-04 12.00 12.50 12.00 617,100 12.20 11.65
Date Open High Low Vol Cls adjCls
09-11-03 11.31 11.70 10.96 372,400 11.69 11.16
09-11-02 11.25 11.50 10.86 501,700 11.15 10.64
09-10-30 11.49 11.55 10.50 577,800 11.02 10.52
09-10-29 11.06 11.44 10.65 705,700 11.26 10.75
09-10-28 11.65 11.65 10.40 1,167,100 10.40 9.93
09-10-27 12.41 12.50 11.55 1,059,700 11.63 11.10
09-10-26 13.05 13.34 12.25 626,000 12.41 11.85
09-10-23 13.40 13.49 12.80 426,200 13.07 12.48
09-10-22 13.06 13.29 12.32 674,400 13.19 12.59
Date Open High Low Vol Cls adjCls
09-10-21 13.50 13.50 12.75 793,900 13.12 12.52
09-10-20 13.86 14.19 13.01 1,128,200 13.47 12.86
09-10-19 13.22 13.75 12.94 1,004,400 13.50 12.89
09-10-16 13.34 13.34 12.40 1,383,800 12.94 12.35
09-10-15 13.70 14.44 13.12 2,150,900 13.35 12.74
09-10-14 12.51 13.66 12.47 2,702,900 13.63 13.01
09-10-13 12.18 12.30 11.65 864,300 12.27 11.71
09-10-12 11.80 12.14 11.80 537,700 11.90 11.36
09-10-09 11.21 11.90 11.15 386,500 11.74 11.21
Date Open High Low Vol Cls adjCls
09-10-08 11.90 11.90 11.55 251,800 11.55 11.03
09-10-07 11.78 11.88 11.36 369,000 11.60 11.07
09-10-06 11.83 11.95 11.61 405,200 11.78 11.24
09-10-05 11.20 11.75 10.75 533,600 11.49 10.97
09-10-02 10.11 10.91 10.02 638,000 10.72 10.23
09-10-01 11.75 11.84 10.37 792,400 10.78 10.29
09-09-30 11.76 12.00 11.58 342,300 11.72 11.19
09-09-29 12.23 12.23 11.65 428,300 11.65 11.12
09-09-28 12.10 12.24 11.88 439,500 11.95 11.41
Date Open High Low Vol Cls adjCls
09-09-25 12.04 12.13 11.75 312,400 11.98 11.44
09-09-24 12.69 12.69 11.70 557,300 12.04 11.49
09-09-23 12.15 12.95 11.95 1,288,200 12.37 11.81
09-09-22 12.00 12.19 11.90 579,300 12.12 11.57
09-09-21 11.82 11.98 11.55 405,100 11.94 11.40
09-09-18 12.34 12.34 11.60 869,200 11.77 11.24
09-09-17 12.55 12.61 11.82 936,600 12.07 11.52
09-09-16 12.80 13.31 12.05 1,775,100 12.36 11.80
09-09-15 12.40 13.55 12.30 884,700 13.48 12.87
Date Open High Low Vol Cls adjCls
09-09-14 12.31 12.54 11.70 573,900 12.46 11.89
09-09-11 13.10 13.38 12.25 722,900 12.40 11.84
09-09-10 13.03 13.45 12.97 384,300 13.05 12.46
09-09-09 13.05 13.58 12.88 489,700 13.03 12.44
09-09-08 12.98 13.00 12.45 485,400 12.86 12.28
09-09-04 12.01 12.49 12.00 367,000 12.39 11.83
09-09-03 11.69 12.10 11.41 508,900 12.01 11.46
09-09-02 11.29 11.80 11.06 576,800 11.25 10.74
09-09-01 12.40 12.60 11.51 581,200 11.57 11.04
Date Open High Low Vol Cls adjCls
09-08-31 12.44 12.44 11.40 960,800 12.39 11.83
09-08-28 12.75 13.19 12.40 447,000 12.44 11.87
09-08-27 13.20 13.20 12.40 951,700 12.58 12.01
09-08-26 13.79 13.79 13.10 304,600 13.38 12.77
09-08-25 13.34 13.70 13.20 452,800 13.48 12.87
09-08-24 12.97 13.47 12.78 561,500 13.00 12.41
09-08-21 12.89 12.89 12.38 659,800 12.67 12.09
09-08-20 12.84 12.85 12.14 760,200 12.29 11.73
09-08-19 12.48 12.98 12.12 908,800 12.39 11.83
Date Open High Low Vol Cls adjCls
09-08-18 12.89 13.48 12.60 735,900 13.35 12.74
09-08-17 12.81 13.00 10.77 1,624,800 12.58 12.01
09-08-14 14.67 14.75 13.18 1,013,700 13.77 13.14
09-08-13 14.31 15.00 14.21 1,175,300 14.59 13.93
09-08-12 13.59 14.40 13.33 830,400 14.31 13.66
09-08-11 13.40 14.00 13.05 1,419,300 13.54 12.92
09-08-10 12.44 13.35 11.55 1,145,300 13.25 12.65
09-08-07 12.46 12.77 12.10 612,800 12.15 11.60
09-08-06 13.11 13.43 11.01 1,981,500 12.15 11.60
Date Open High Low Vol Cls adjCls
09-08-05 12.99 13.50 12.73 1,263,200 13.10 12.50
09-08-04 13.13 13.28 12.45 1,255,300 12.65 12.07
09-08-03 12.60 13.19 12.05 1,553,400 13.19 12.59
09-07-31 11.47 11.93 11.12 1,336,400 11.64 11.11
09-07-30 11.30 12.00 10.80 1,865,600 11.12 10.61
09-07-29 9.90 11.03 9.80 2,409,400 10.73 10.24
09-07-28 9.64 10.45 9.50 1,466,500 10.04 9.58
09-07-27 9.70 10.15 9.11 2,084,100 9.65 9.21
09-07-24 8.09 9.65 8.00 1,948,400 9.50 9.07
Date Open High Low Vol Cls adjCls
09-07-23 7.75 8.40 7.70 635,900 8.07 7.70
09-07-22 7.47 7.79 7.27 354,900 7.73 7.38
09-07-21 7.60 8.00 7.32 1,291,400 7.40 7.06
09-07-20 8.01 8.20 8.00 259,000 8.12 7.75
09-07-17 8.09 8.20 7.52 346,400 8.04 7.67
09-07-16 7.97 8.18 7.88 351,400 8.10 7.73
09-07-15 7.24 7.89 7.17 348,100 7.83 7.47
09-07-14 7.24 7.25 6.99 79,200 7.12 6.80
09-07-13 7.14 7.16 6.81 159,100 7.12 6.80
Date Open High Low Vol Cls adjCls
09-07-10 7.20 7.30 7.10 55,500 7.13 6.81
09-07-09 7.29 7.42 7.05 119,900 7.30 6.97
09-07-08 7.14 7.37 7.00 198,300 7.15 6.83
09-07-07 7.21 7.41 7.15 171,200 7.34 7.01
09-07-06 7.58 7.70 7.21 221,200 7.41 7.07
09-07-02 7.88 7.88 7.50 203,400 7.60 7.25
09-07-01 8.10 8.30 7.61 257,400 7.90 7.54
09-06-30 8.55 8.59 8.02 254,500 8.09 7.72
09-06-29 8.54 8.54 8.05 351,700 8.50 8.11
Date Open High Low Vol Cls adjCls
09-06-26 8.00 8.68 7.95 1,413,000 8.31 7.93
09-06-25 7.20 7.96 7.14 374,000 7.96 7.60
09-06-24 7.07 7.19 6.90 117,900 7.02 6.70
09-06-23 7.11 7.11 6.56 312,700 6.81 6.50
09-06-22 7.98 7.98 7.10 306,900 7.15 6.83
09-06-19 7.64 8.01 7.59 244,500 8.00 7.64
09-06-18 7.50 7.56 7.04 92,100 7.44 7.10
09-06-17 7.98 7.99 6.71 316,400 7.50 7.16
09-06-16 7.85 7.95 7.50 181,100 7.88 7.52
Date Open High Low Vol Cls adjCls
09-06-15 8.05 8.30 7.50 315,700 7.75 7.40
09-06-12 8.36 8.36 7.98 327,000 8.17 7.80
09-06-11 7.59 8.35 7.49 628,800 8.10 7.73
09-06-10 7.32 7.47 7.18 202,200 7.42 7.08
09-06-09 7.51 7.51 6.25 644,100 7.10 6.78
09-06-08 7.85 7.85 7.38 282,900 7.50 7.16
09-06-05 8.05 8.25 7.76 351,700 7.80 7.45
09-06-04 7.45 8.00 7.37 374,300 8.00 7.64
09-06-03 7.60 7.60 7.10 288,000 7.30 6.97
Date Open High Low Vol Cls adjCls
09-06-02 7.97 7.97 7.60 332,500 7.60 7.25
09-06-01 8.22 8.22 7.53 389,900 7.56 7.22
09-05-29 8.32 8.32 7.85 219,800 7.94 7.58
09-05-28 8.29 8.29 7.88 253,600 8.08 7.71
09-05-27 8.00 8.30 7.75 195,200 7.89 7.53
09-05-26 8.60 8.60 7.71 520,800 8.00 7.64
09-05-22 8.75 9.00 8.26 254,200 8.35 7.97
09-05-21 8.74 8.74 8.35 379,600 8.50 8.11
09-05-20 8.74 9.00 8.53 470,600 8.61 8.22
Date Open High Low Vol Cls adjCls
09-05-19 8.00 8.69 7.78 692,100 8.40 8.02
09-05-18 7.58 7.80 7.40 408,200 7.78 7.43
09-05-15 7.44 7.44 6.91 155,900 7.16 6.83
09-05-14 6.41 7.24 6.05 124,300 6.90 6.59
09-05-13 7.34 7.35 6.05 242,800 6.40 6.11
09-05-12 7.74 8.00 7.10 339,900 7.35 7.02
09-05-11 6.44 6.80 6.16 185,500 6.55 6.25
09-05-08 5.80 6.40 5.80 88,400 6.40 6.11
09-05-07 6.43 6.43 5.46 130,100 5.83 5.57
Date Open High Low Vol Cls adjCls
09-05-06 6.46 6.46 6.00 127,100 6.23 5.95
09-05-05 6.23 6.59 5.75 120,000 6.00 5.73
09-05-04 5.96 6.20 5.45 302,600 6.00 5.73
09-05-01 5.08 5.75 4.98 207,200 5.45 5.20
09-04-30 4.91 5.05 4.66 63,600 4.95 4.73
09-04-29 4.80 4.90 4.62 48,600 4.70 4.49
09-04-28 4.88 4.88 4.60 60,600 4.70 4.49
09-04-27 4.65 4.90 4.55 78,100 4.75 4.53
09-04-24 4.29 4.89 4.29 33,400 4.77 4.55
Date Open High Low Vol Cls adjCls
09-04-23 4.89 4.90 4.56 42,900 4.70 4.49
09-04-22 4.38 4.95 4.35 57,200 4.75 4.53
09-04-21 4.35 4.35 4.00 106,700 4.33 4.13
09-04-20 4.88 5.00 4.30 84,900 4.31 4.11
09-04-17 4.90 4.90 4.76 52,500 4.76 4.54
09-04-16 4.90 4.93 4.76 65,500 4.85 4.63
09-04-15 4.95 5.00 4.75 119,800 4.90 4.68
09-04-14 4.21 4.90 4.21 168,700 4.89 4.67
09-04-13 4.14 4.26 4.01 82,100 4.26 4.07
Date Open High Low Vol Cls adjCls
09-04-09 4.20 4.20 3.85 657,700 4.00 3.82
09-04-08 3.70 3.94 3.70 69,300 3.82 3.65
09-04-07 3.79 4.40 3.53 80,900 3.74 3.57
09-04-06 3.49 3.99 3.32 60,600 3.55 3.39
09-04-03 3.38 3.39 3.31 17,500 3.39 3.24
09-04-02 3.30 3.42 3.28 53,100 3.31 3.16
09-04-01 3.35 3.35 3.31 8,400 3.33 3.18
09-03-31 3.35 3.36 3.35 3,000 3.35 3.20
09-03-30 3.32 3.61 3.31 2,900 3.35 3.20
Date Open High Low Vol Cls adjCls
09-03-27 3.39 3.39 3.30 4,500 3.36 3.21
09-03-26 3.31 3.90 3.30 14,600 3.39 3.24
09-03-25 3.40 3.40 3.30 15,600 3.39 3.24
09-03-24 3.33 3.40 3.33 5,600 3.40 3.25
09-03-23 3.50 3.50 3.25 11,700 3.38 3.23
09-03-20 3.50 3.50 3.30 6,600 3.38 3.23
09-03-19 3.40 3.45 3.29 13,500 3.40 3.25
09-03-18 3.30 3.40 3.30 5,700 3.39 3.24
09-03-17 3.40 3.40 3.31 19,400 3.40 3.25
Date Open High Low Vol Cls adjCls
09-03-16 3.39 3.40 3.31 7,500 3.39 3.24
09-03-13 3.39 3.40 3.30 6,200 3.30 3.15
09-03-12 3.26 3.30 3.20 14,700 3.30 3.15
09-03-11 3.28 3.30 3.26 5,100 3.26 3.11
09-03-10 3.26 3.30 3.26 2,100 3.30 3.15
09-03-09 3.30 3.40 3.10 4,000 3.30 3.15
09-03-06 3.20 3.25 3.13 13,100 3.25 3.10
09-03-05 3.12 3.20 3.12 400 3.20 3.05
09-03-04 2.65 3.25 2.65 2,300 3.25 3.10
Date Open High Low Vol Cls adjCls
09-03-03 3.25 3.25 2.60 7,600 3.25 3.10
09-03-02 3.25 3.25 3.15 5,900 3.25 3.10
09-02-27 3.20 3.25 3.15 10,900 3.25 3.10
09-02-26 3.25 3.25 3.15 3,400 3.15 3.01
09-02-25 3.25 3.25 3.25 3,800 3.25 3.10
09-02-24 3.25 3.25 3.25 1,000 3.25 3.10
09-02-23 3.12 3.25 3.12 6,900 3.25 3.10
09-02-20 3.12 3.12 3.06 6,200 3.12 2.98
09-02-19 3.13 3.13 3.12 22,000 3.13 2.99
Date Open High Low Vol Cls adjCls
09-02-18 3.12 3.13 3.12 7,300 3.12 2.98
09-02-17 3.13 3.13 3.12 10,500 3.12 2.98
09-02-13 3.14 3.14 3.14 12,900 3.14 3.00
09-02-12 3.10 3.15 3.09 27,500 3.14 3.00
09-02-11 3.00 3.10 3.00 1,600 3.10 2.96
09-02-10 3.10 3.10 3.10 1,100 3.10 2.96
09-02-09 3.10 3.10 3.10 4,000 3.10 2.96
09-02-06 3.13 3.13 3.13 0 3.13 2.99
09-02-05 3.13 3.13 3.13 0 3.13 2.99
Date Open High Low Vol Cls adjCls
09-02-04 2.80 3.14 2.60 2,600 3.13 2.99
09-02-03 2.80 3.14 2.80 400 3.14 3.00
09-02-02 3.14 3.14 2.70 8,800 3.10 2.96
09-01-30 2.93 3.14 2.93 600 3.14 3.00
09-01-29 3.14 3.14 2.93 6,400 3.14 3.00
09-01-28 3.00 3.20 3.00 5,900 3.20 3.05
09-01-27 2.78 3.17 2.78 2,000 3.14 3.00
09-01-26 2.90 3.18 2.90 1,900 3.18 3.04
09-01-23 2.90 2.90 2.90 6,700 2.90 2.77
Date Open High Low Vol Cls adjCls
09-01-22 2.75 2.90 2.75 1,500 2.90 2.77
09-01-21 3.15 3.18 2.75 43,800 2.90 2.77
09-01-20 3.17 3.17 3.07 3,300 3.17 3.03
09-01-16 3.18 3.18 3.01 6,900 3.18 3.04
09-01-15 3.20 3.20 2.90 13,200 3.17 3.03
09-01-14 3.20 3.20 3.20 6,000 3.20 3.05
09-01-13 3.15 3.15 3.15 500 3.15 3.01
09-01-12 3.25 3.25 2.67 52,800 3.10 2.96
09-01-09 3.25 3.25 3.15 4,600 3.25 3.10
Date Open High Low Vol Cls adjCls
09-01-08 3.26 3.27 3.20 25,000 3.25 3.10
09-01-07 3.25 3.27 3.20 27,400 3.26 3.11
09-01-06 3.25 3.25 3.10 40,600 3.25 3.10
09-01-05 3.27 3.27 3.25 3,700 3.25 3.10
09-01-02 3.20 3.27 3.20 1,800 3.27 3.12
08-12-31 3.00 3.27 2.90 4,400 3.10 2.96
08-12-30 3.05 3.30 3.05 6,000 3.30 3.15
08-12-29 3.05 3.05 2.90 4,300 2.90 2.77
08-12-26 3.10 3.10 2.90 3,100 3.05 2.91
Date Open High Low Vol Cls adjCls
08-12-24 3.20 3.20 2.91 5,200 3.20 3.05
08-12-23 3.20 3.20 3.20 0 3.20 3.05
08-12-22 2.90 3.20 2.90 1,200 3.20 3.05
08-12-19 3.30 3.30 3.30 200 3.30 3.15
08-12-18 3.34 3.34 3.33 700 3.33 3.18
08-12-17 3.35 3.35 3.10 4,100 3.35 3.20
08-12-16 3.10 3.35 2.95 9,300 3.35 3.20
08-12-15 3.30 3.30 3.10 3,200 3.30 3.15
08-12-12 3.40 3.40 3.05 12,400 3.25 3.10
Date Open High Low Vol Cls adjCls
08-12-11 3.30 3.35 3.10 13,400 3.35 3.20
08-12-10 3.30 3.30 3.22 2,900 3.30 3.15
08-12-09 3.35 3.41 3.22 19,600 3.30 3.15
08-12-08 3.20 3.40 3.17 18,300 3.30 3.15
08-12-05 2.85 3.20 2.65 13,100 3.18 3.04
08-12-04 2.65 2.75 2.65 3,300 2.75 2.63
08-12-03 2.59 2.65 2.59 9,100 2.65 2.53
08-12-02 2.60 2.60 2.56 3,100 2.56 2.44
08-12-01 2.50 2.57 2.50 55,300 2.55 2.43
Date Open High Low Vol Cls adjCls
08-11-28 2.25 2.50 2.20 25,200 2.50 2.39
08-11-26 2.25 2.25 2.21 19,900 2.25 2.15
08-11-25 2.30 2.30 2.15 19,000 2.23 2.13
08-11-24 2.40 2.40 2.15 10,800 2.25 2.15
08-11-21 2.20 2.20 2.13 6,100 2.20 2.10
08-11-20 2.18 2.21 2.12 16,600 2.12 2.02
08-11-19 2.35 2.39 2.20 26,700 2.20 2.10
08-11-18 2.40 2.50 2.40 6,300 2.40 2.29
08-11-17 2.48 2.50 2.40 25,000 2.40 2.29
Date Open High Low Vol Cls adjCls
08-11-14 2.50 2.50 2.43 5,800 2.48 2.37
08-11-13 2.43 2.53 2.43 8,800 2.52 2.41
08-11-12 2.50 2.50 2.26 20,700 2.33 2.22
08-11-11 2.45 2.48 2.40 9,900 2.46 2.35
08-11-10 2.26 2.53 2.26 21,600 2.45 2.34
08-11-07 2.38 2.38 2.25 42,200 2.26 2.16
08-11-06 2.45 2.49 2.38 13,900 2.38 2.27
08-11-05 2.70 2.70 2.43 55,400 2.43 2.32
08-11-04 2.56 2.70 2.44 32,500 2.44 2.33
Date Open High Low Vol Cls adjCls
08-11-03 2.45 2.55 2.45 18,500 2.51 2.40
08-10-31 2.50 2.54 2.45 34,800 2.45 2.34
08-10-30 2.52 2.60 2.50 16,500 2.54 2.42
08-10-29 2.77 2.77 2.50 60,900 2.50 2.39
08-10-28 2.45 2.70 2.45 11,000 2.50 2.39
08-10-27 2.50 2.60 2.48 8,300 2.48 2.37
08-10-24 2.60 2.69 2.47 17,500 2.50 2.39
08-10-23 2.79 2.79 2.61 3,000 2.61 2.49
08-10-22 2.56 2.80 2.56 12,300 2.75 2.63
Date Open High Low Vol Cls adjCls
08-10-21 2.70 2.70 2.55 18,300 2.56 2.44
08-10-20 2.75 2.75 2.60 28,300 2.60 2.48
08-10-17 2.70 2.70 2.60 35,700 2.60 2.48
08-10-16 2.75 2.80 2.65 17,600 2.65 2.53
08-10-15 2.75 2.75 2.70 14,000 2.75 2.63
08-10-14 2.85 2.98 2.75 50,900 2.75 2.63
08-10-13 2.85 2.95 2.80 46,200 2.85 2.72
08-10-10 2.70 2.80 2.57 51,300 2.65 2.53
08-10-09 2.25 2.96 2.25 46,300 2.70 2.58
Date Open High Low Vol Cls adjCls
08-10-08 2.30 2.30 2.30 0 2.30 2.20
08-10-07 2.34 2.60 1.84 24,100 2.30 2.20
08-10-06 2.95 2.95 2.50 17,300 2.55 2.43
08-10-03 3.00 3.00 2.90 20,200 2.90 2.77
08-10-02 3.00 3.00 2.91 6,500 3.00 2.86
08-10-01 3.00 3.00 3.00 300 3.00 2.86
08-09-30 3.00 3.15 3.00 3,500 3.08 2.94
08-09-29 2.90 3.20 2.90 12,500 2.90 2.77
08-09-26 2.90 3.01 2.73 21,100 2.95 2.82
Date Open High Low Vol Cls adjCls
08-09-25 3.00 3.14 2.85 15,900 2.85 2.72
08-09-24 3.05 3.20 2.80 36,700 2.80 2.67
08-09-23 2.85 3.00 2.84 22,500 3.00 2.86
08-09-22 3.10 3.10 2.65 19,000 2.85 2.72
08-09-19 3.27 3.27 2.80 77,100 2.90 2.77
08-09-18 3.20 3.27 3.20 3,100 3.27 3.12
08-09-17 3.30 3.30 3.20 15,900 3.25 3.10
08-09-16 3.35 3.40 3.20 17,300 3.30 3.15
08-09-15 3.32 3.32 3.30 2,700 3.32 3.17
Date Open High Low Vol Cls adjCls
08-09-12 3.10 3.27 3.10 39,200 3.27 3.12
08-09-11 3.29 3.29 3.17 8,200 3.19 3.05
08-09-10 3.40 3.40 3.20 19,100 3.29 3.14
08-09-09 3.70 3.70 3.35 26,800 3.39 3.24
08-09-08 3.60 3.78 3.50 48,800 3.65 3.48
08-09-05 3.45 3.49 3.31 24,300 3.49 3.33
08-09-04 3.30 3.40 3.30 3,000 3.40 3.25
08-09-03 3.45 3.45 3.20 34,000 3.30 3.15
08-09-02 3.55 3.55 3.40 35,900 3.40 3.25
Date Open High Low Vol Cls adjCls
08-08-29 3.65 3.70 3.50 41,700 3.59 3.43
08-08-28 2.90 3.73 2.90 133,700 3.65 3.48
08-08-27 2.90 2.90 2.90 8,000 2.90 2.77
08-08-26 2.95 2.95 2.88 19,600 2.90 2.77
08-08-25 2.85 2.95 2.85 5,800 2.95 2.82
08-08-22 2.85 2.85 2.80 600 2.80 2.67
08-08-21 2.85 2.85 2.75 6,400 2.85 2.72
08-08-20 2.80 2.85 2.60 2,700 2.60 2.48
08-08-19 2.85 2.85 2.85 2,200 2.85 2.72
Date Open High Low Vol Cls adjCls
08-08-18 2.85 2.85 2.80 5,200 2.85 2.72
08-08-15 2.80 2.85 2.75 18,700 2.85 2.72
08-08-14 2.70 2.75 2.70 400 2.75 2.63
08-08-13 2.85 2.85 2.80 23,100 2.80 2.67
08-08-12 2.95 2.95 2.85 1,600 2.85 2.72
08-08-11 3.00 3.27 2.75 25,000 2.95 2.82
08-08-08 3.75 3.80 2.70 17,600 3.00 2.86
08-08-07 25.01 25.01 3.25 63,400 3.75 3.58
08-08-06 29.00 29.00 29.00 0 29.00 27.68
Date Open High Low Vol Cls adjCls
08-08-05 29.00 29.00 29.00 0 29.00 27.68
08-08-04 29.00 29.00 29.00 0 29.00 27.68
08-08-01 29.00 29.00 29.00 0 29.00 27.68
08-07-31 29.00 29.00 29.00 0 29.00 27.68
08-07-30 29.00 29.00 29.00 0 29.00 27.68
08-07-29 29.00 29.00 29.00 0 29.00 27.68
08-07-28 29.00 29.00 29.00 0 29.00 27.68
08-07-25 29.00 29.00 29.00 0 29.00 27.68
08-07-24 29.00 29.00 29.00 0 29.00 27.68
Date Open High Low Vol Cls adjCls
08-07-23 29.00 29.00 29.00 0 29.00 27.68
08-07-22 29.00 29.00 29.00 0 29.00 27.68
08-07-21 29.00 29.00 29.00 0 29.00 27.68
08-07-18 29.00 29.00 29.00 0 29.00 27.68
08-07-17 29.00 29.00 29.00 0 29.00 27.68
08-07-16 29.00 29.00 29.00 0 29.00 27.68
08-07-15 29.00 29.00 29.00 0 29.00 27.68
08-07-14 29.00 29.00 29.00 0 29.00 27.68
08-07-11 29.00 29.00 29.00 0 29.00 27.68
Date Open High Low Vol Cls adjCls
08-07-10 29.00 29.00 29.00 0 29.00 27.68
08-07-09 29.00 29.00 29.00 0 29.00 27.68
08-07-08 29.00 29.00 29.00 0 29.00 27.68
08-07-07 29.00 29.00 29.00 0 29.00 27.68
08-07-03 29.00 29.00 29.00 0 29.00 27.68
08-07-02 29.00 29.00 29.00 0 29.00 27.68
08-07-01 29.00 29.00 29.00 0 29.00 27.68
08-06-30 29.00 29.00 29.00 0 29.00 27.68
08-06-27 29.00 29.00 29.00 0 29.00 27.68
Date Open High Low Vol Cls adjCls
08-06-26 29.00 29.00 29.00 0 29.00 27.68
08-06-25 29.00 29.00 29.00 100 29.00 27.68
08-06-24 29.00 29.00 29.00 0 29.00 27.68
08-06-23 29.00 29.00 29.00 400 29.00 27.68
08-06-20 30.00 30.00 30.00 0 30.00 28.64
08-06-19 30.00 30.00 30.00 400 30.00 28.64
08-06-18 26.00 26.00 26.00 0 26.00 24.82
08-06-17 26.00 26.00 26.00 0 26.00 24.82
08-06-16 26.00 26.00 26.00 200 26.00 24.82
Date Open High Low Vol Cls adjCls
08-06-13 28.00 28.00 28.00 1,800 28.00 26.73
08-06-12 28.00 28.00 25.00 1,000 27.00 25.77
08-06-11 28.00 33.00 28.00 2,100 28.00 26.73
08-06-10 28.00 28.00 28.00 0 28.00 26.73
08-06-09 28.00 28.00 28.00 0 28.00 26.73
08-06-06 28.00 28.00 28.00 0 28.00 26.73
08-06-05 28.00 28.00 28.00 0 28.00 26.73
08-06-04 28.00 28.00 28.00 0 28.00 26.73
08-06-03 28.00 28.00 28.00 0 28.00 26.73
Date Open High Low Vol Cls adjCls
08-06-02 28.00 28.00 28.00 0 28.00 26.73
08-05-30 28.00 28.00 28.00 0 28.00 26.73
08-05-29 28.00 28.00 28.00 0 28.00 26.73
08-05-28 28.00 28.00 28.00 0 28.00 26.73
08-05-27 28.00 28.00 28.00 0 28.00 26.73
08-05-23 28.00 28.00 28.00 0 28.00 26.73
08-05-22 28.00 28.00 28.00 0 28.00 26.73
08-05-21 28.00 28.00 28.00 0 28.00 26.73
08-05-20 28.00 28.00 28.00 0 28.00 26.73
Date Open High Low Vol Cls adjCls
08-05-19 28.00 28.00 28.00 0 28.00 26.73
08-05-16 28.00 28.00 28.00 0 28.00 26.73
08-05-15 28.00 28.00 28.00 0 28.00 26.73
08-05-14 28.00 28.00 28.00 0 28.00 26.73
08-05-13 28.00 28.00 28.00 0 28.00 26.73
08-05-12 28.00 28.00 28.00 0 28.00 26.73
08-05-09 28.00 28.00 28.00 0 28.00 26.73
08-05-08 28.00 28.00 28.00 0 28.00 26.73
08-05-07 28.00 28.00 28.00 0 28.00 26.73
Date Open High Low Vol Cls adjCls
08-05-06 28.00 28.00 28.00 0 28.00 26.73
08-05-05 28.00 28.00 28.00 0 28.00 26.73
08-05-02 28.00 28.00 28.00 0 28.00 26.73
08-05-01 28.00 28.00 28.00 0 28.00 26.73
08-04-30 30.00 30.00 28.00 600 28.00 26.73
08-04-29 30.00 30.00 30.00 200 30.00 28.64
08-04-28 30.00 30.00 30.00 0 30.00 28.64
08-04-25 30.00 30.00 30.00 200 30.00 28.64
08-04-24 28.00 28.00 28.00 100 28.00 26.73
Date Open High Low Vol Cls adjCls
08-04-23 26.00 26.00 26.00 0 26.00 24.82
08-04-22 24.00 26.00 23.50 500 26.00 24.82
08-04-21 24.00 24.00 24.00 100 24.00 22.91
08-04-18 24.00 24.00 24.00 100 24.00 22.91
08-04-17 24.00 24.00 24.00 100 24.00 22.91
08-04-16 20.00 20.00 20.00 100 20.00 19.09