1st Capital Bank (FISB)

11.38
+0.000 (+0.000%)
Exchange
PNK
52 Week Range
11.000 - 12.000
Avg. Vol
3,000
Market Cap
46.55M
Short ratio
0.000
PE ratio
19.589
PEG Ratio
0.000
Earnings Share
0.581

1st Capital Bank (FISB) Historicals

Date Open High Low Vol Cls adjCls
16-07-26 11.38 11.38 11.38 0 11.38 11.38
16-07-25 11.44 11.44 11.38 9,600 11.38 11.38
16-07-22 11.45 11.45 11.45 400 11.45 11.45
16-07-21 11.40 11.40 11.40 0 11.40 11.40
16-07-20 11.40 11.40 11.40 300 11.40 11.40
16-07-19 11.36 11.36 11.36 0 11.36 11.36
16-07-18 11.36 11.36 11.36 0 11.36 11.36
16-07-15 11.36 11.36 11.36 0 11.36 11.36
16-07-14 11.37 11.40 11.36 15,000 11.36 11.36
Date Open High Low Vol Cls adjCls
16-07-13 11.40 11.40 11.40 0 11.40 11.40
16-07-12 11.40 11.40 11.40 0 11.40 11.40
16-07-11 11.40 11.40 11.40 0 11.40 11.40
16-07-08 11.40 11.40 11.40 600 11.40 11.40
16-07-07 11.45 11.45 11.45 0 11.45 11.45
16-07-06 11.45 11.45 11.45 100 11.45 11.45
16-07-05 11.45 11.45 11.45 0 11.45 11.45
16-07-01 11.45 11.45 11.45 0 11.45 11.45
16-06-30 11.45 11.45 11.45 400 11.45 11.45
Date Open High Low Vol Cls adjCls
16-06-29 11.37 11.37 11.37 500 11.37 11.37
16-06-28 11.37 11.37 11.37 0 11.37 11.37
16-06-27 11.37 11.37 11.37 0 11.37 11.37
16-06-24 11.37 11.37 11.37 5,600 11.37 11.37
16-06-23 11.37 11.41 11.37 53,600 11.41 11.41
16-06-22 11.40 11.40 11.40 3,600 11.40 11.40
16-06-21 11.37 11.37 11.37 1,900 11.37 11.37
16-06-20 11.37 11.37 11.37 0 11.37 11.37
16-06-17 11.37 11.37 11.37 0 11.37 11.37
Date Open High Low Vol Cls adjCls
16-06-16 11.37 11.37 11.37 500 11.37 11.37
16-06-15 11.37 11.37 11.37 0 11.37 11.37
16-06-14 11.37 11.37 11.37 1,100 11.37 11.37
16-06-13 11.37 11.37 11.37 0 11.37 11.37
16-06-10 11.37 11.37 11.37 0 11.37 11.37
16-06-09 11.37 11.37 11.37 0 11.37 11.37
16-06-08 11.37 11.37 11.37 1,400 11.37 11.37
16-06-07 11.36 11.36 11.36 0 11.36 11.36
16-06-06 11.36 11.36 11.36 4,600 11.36 11.36
Date Open High Low Vol Cls adjCls
16-06-03 11.36 11.36 11.36 0 11.36 11.36
16-06-02 11.36 11.36 11.36 1,500 11.36 11.36
16-06-01 11.37 11.37 11.37 30,700 11.37 11.37
16-05-31 11.37 11.37 11.37 4,300 11.37 11.37
16-05-27 11.37 11.37 11.37 400 11.37 11.37
16-05-26 11.37 11.37 11.37 0 11.37 11.37
16-05-25 11.37 11.37 11.37 2,500 11.37 11.37
16-05-24 11.37 11.37 11.37 1,400 11.37 11.37
16-05-23 11.40 11.40 11.40 0 11.40 11.40
Date Open High Low Vol Cls adjCls
16-05-20 11.40 11.40 11.40 0 11.40 11.40
16-05-19 11.40 11.40 11.40 0 11.40 11.40
16-05-18 11.40 11.40 11.40 0 11.40 11.40
16-05-17 11.40 11.40 11.40 0 11.40 11.40
16-05-16 11.40 11.40 11.40 0 11.40 11.40
16-05-13 11.40 11.40 11.40 0 11.40 11.40
16-05-12 11.40 11.40 11.40 0 11.40 11.40
16-05-11 11.37 11.40 11.36 24,700 11.40 11.40
16-05-10 11.50 11.50 11.50 0 11.50 11.50
Date Open High Low Vol Cls adjCls
16-05-09 11.40 11.50 11.40 1,400 11.50 11.50
16-05-06 11.36 11.36 11.36 1,600 11.36 11.36
16-05-05 11.37 11.37 11.37 0 11.37 11.37
16-05-04 11.37 11.37 11.37 900 11.37 11.37
16-05-03 11.50 11.50 11.50 300 11.50 11.50
16-05-02 11.38 11.50 11.36 1,800 11.50 11.50
16-04-29 11.40 11.40 11.38 1,100 11.38 11.38
16-04-28 11.36 11.36 11.36 3,000 11.36 11.36
16-04-27 11.36 11.36 11.36 14,200 11.36 11.36
Date Open High Low Vol Cls adjCls
16-04-26 11.36 11.36 11.36 0 11.36 11.36
16-04-25 11.37 11.37 11.36 2,200 11.36 11.36
16-04-22 11.36 11.36 11.36 900 11.36 11.36
16-04-21 11.35 11.35 11.35 0 11.35 11.35
16-04-20 11.35 11.35 11.35 2,000 11.35 11.35
16-04-19 11.35 11.35 11.35 800 11.35 11.35
16-04-18 11.25 11.25 11.25 0 11.25 11.25
16-04-15 11.25 11.25 11.25 2,000 11.25 11.25
16-04-14 11.40 11.40 11.40 0 11.40 11.40
Date Open High Low Vol Cls adjCls
16-04-13 11.40 11.40 11.40 500 11.40 11.40
16-04-12 11.40 11.40 11.40 0 11.40 11.40
16-04-11 11.40 11.40 11.40 500 11.40 11.40
16-04-08 11.40 11.40 11.40 600 11.40 11.40
16-04-07 11.35 11.40 11.25 5,800 11.40 11.40
16-04-06 11.40 11.40 11.40 0 11.40 11.40
16-04-05 11.40 11.40 11.40 600 11.40 11.40
16-04-04 11.40 11.40 11.40 0 11.40 11.40
16-04-01 11.40 11.40 11.40 100 11.40 11.40
Date Open High Low Vol Cls adjCls
16-03-31 11.45 11.45 11.45 0 11.45 11.45
16-03-30 11.45 11.45 11.45 0 11.45 11.45
16-03-29 11.45 11.45 11.45 0 11.45 11.45
16-03-28 11.45 11.45 11.45 0 11.45 11.45
16-03-24 11.45 11.45 11.45 0 11.45 11.45
16-03-23 11.45 11.45 11.45 0 11.45 11.45
16-03-22 11.35 11.45 11.35 900 11.45 11.45
16-03-21 11.30 11.30 11.30 0 11.30 11.30
16-03-18 11.28 11.30 11.28 2,400 11.30 11.30
Date Open High Low Vol Cls adjCls
16-03-17 11.25 11.25 11.25 0 11.25 11.25
16-03-16 11.25 11.25 11.25 200 11.25 11.25
16-03-15 11.25 11.25 11.25 700 11.25 11.25
16-03-14 11.15 11.25 11.15 600 11.25 11.25
16-03-11 11.25 11.25 11.25 200 11.25 11.25
16-03-10 11.25 11.25 11.25 0 11.25 11.25
16-03-09 11.25 11.25 11.25 0 11.25 11.25
16-03-08 11.25 11.25 11.25 0 11.25 11.25
16-03-07 11.25 11.25 11.25 2,700 11.25 11.25
Date Open High Low Vol Cls adjCls
16-03-04 11.25 11.25 11.25 500 11.25 11.25
16-03-03 11.20 11.20 11.20 1,700 11.20 11.20
16-03-02 11.20 11.20 11.20 0 11.20 11.20
16-03-01 11.20 11.20 11.20 0 11.20 11.20
16-02-29 11.20 11.20 11.20 0 11.20 11.20
16-02-26 11.15 11.20 11.15 3,000 11.20 11.20
16-02-25 11.31 11.31 11.00 3,500 11.15 11.15
16-02-24 11.35 11.35 11.30 4,000 11.31 11.31
16-02-23 11.35 11.35 11.35 0 11.35 11.35
Date Open High Low Vol Cls adjCls
16-02-22 11.35 11.35 11.35 0 11.35 11.35
16-02-19 11.35 11.35 11.35 0 11.35 11.35
16-02-18 11.35 11.35 11.35 0 11.35 11.35
16-02-17 11.35 11.35 11.35 0 11.35 11.35
16-02-16 11.35 11.35 11.35 0 11.35 11.35
16-02-12 11.35 11.35 11.35 2,000 11.35 11.35
16-02-11 11.30 11.40 11.25 3,200 11.35 11.35
16-02-10 11.25 11.30 11.25 6,500 11.30 11.30
16-02-09 11.30 11.30 11.20 4,300 11.25 11.25
Date Open High Low Vol Cls adjCls
16-02-08 11.35 11.35 11.30 1,700 11.30 11.30
16-02-05 11.35 11.35 11.35 0 11.35 11.35
16-02-04 11.35 11.35 11.35 0 11.35 11.35
16-02-03 11.35 11.35 11.35 500 11.35 11.35
16-02-02 11.35 11.35 11.35 4,700 11.35 11.35
16-02-01 11.35 11.35 11.35 1,000 11.35 11.35
16-01-29 11.35 11.35 11.35 1,000 11.35 11.35
16-01-28 11.35 11.35 11.35 2,300 11.35 11.35
16-01-27 11.35 11.35 11.35 1,100 11.35 11.35
Date Open High Low Vol Cls adjCls
16-01-26 11.35 11.35 11.35 0 11.35 11.35
16-01-25 11.35 11.35 11.35 3,500 11.35 11.35
16-01-22 11.30 11.30 11.30 1,000 11.30 11.30
16-01-21 11.30 11.30 11.30 0 11.30 11.30
16-01-20 11.30 11.30 11.30 1,100 11.30 11.30
16-01-19 11.40 11.40 11.35 500 11.35 11.35
16-01-15 11.45 11.45 11.45 0 11.45 11.45
16-01-14 11.45 11.45 11.45 0 11.45 11.45
16-01-13 11.45 11.45 11.45 2,300 11.45 11.45
Date Open High Low Vol Cls adjCls
16-01-12 11.45 11.45 11.45 300 11.45 11.45
16-01-11 11.48 11.48 11.48 0 11.48 11.48
16-01-08 11.48 11.48 11.48 0 11.48 11.48
16-01-07 11.48 11.48 11.48 100 11.48 11.48
16-01-06 11.45 11.45 11.45 0 11.45 11.45
16-01-05 11.45 11.45 11.45 3,600 11.45 11.45
16-01-04 11.45 11.45 11.45 200 11.45 11.45
15-12-31 11.42 11.42 11.42 0 11.42 11.42
15-12-30 11.42 11.42 11.42 200 11.42 11.42
Date Open High Low Vol Cls adjCls
15-12-29 11.40 11.40 11.40 0 11.40 11.40
15-12-28 11.40 11.40 11.40 0 11.40 11.40
15-12-24 11.40 11.40 11.40 200 11.40 11.40
15-12-23 11.40 11.40 11.40 900 11.40 11.40
15-12-22 11.40 11.40 11.40 200 11.40 11.40
15-12-21 11.40 11.40 11.40 500 11.40 11.40
15-12-18 11.40 11.40 11.40 300 11.40 11.40
15-12-17 11.40 11.40 11.40 100 11.40 11.40
15-12-16 11.40 11.40 11.40 0 11.40 11.40
Date Open High Low Vol Cls adjCls
15-12-15 11.40 11.40 11.40 1,200 11.40 11.40
15-12-14 11.55 11.55 11.55 8,400 11.55 11.55
15-12-11 11.65 11.65 11.65 3,100 11.65 11.65
15-12-10 11.65 11.65 11.40 900 11.40 11.40
15-12-09 11.75 11.75 11.75 0 11.75 11.75
15-12-08 11.77 11.77 11.75 4,600 11.75 11.75
15-12-07 11.77 11.77 11.77 1,100 11.77 11.77
15-12-04 11.80 11.80 11.80 500 11.80 11.80
15-12-03 11.75 11.75 11.75 0 11.75 11.75
Date Open High Low Vol Cls adjCls
15-12-02 11.75 11.75 11.75 7,200 11.75 11.75
15-12-01 11.75 11.75 11.75 0 11.75 11.75
15-11-30 11.75 11.75 11.75 0 11.75 11.75
15-11-27 11.75 11.75 11.75 0 11.75 11.75
15-11-25 11.75 11.75 11.75 0 11.75 11.75
15-11-24 11.75 11.75 11.75 500 11.75 11.75
15-11-23 11.65 11.65 11.65 6,100 11.65 11.65
15-11-20 11.65 11.65 11.65 1,200 11.65 11.65
15-11-19 11.65 11.65 11.65 2,100 11.65 11.65
Date Open High Low Vol Cls adjCls
15-11-18 11.60 11.60 11.60 1,000 11.60 11.60
15-11-17 11.60 11.60 11.60 100 11.60 11.60
15-11-16 11.80 11.80 11.80 0 11.80 11.80
15-11-13 11.80 11.80 11.80 3,200 11.80 11.80
15-11-12 11.80 11.80 11.80 200 11.80 11.80
15-11-11 12.00 12.00 12.00 0 12.00 12.00
15-11-10 12.00 12.00 12.00 0 12.00 12.00
15-11-09 12.00 12.00 12.00 0 12.00 12.00
15-11-06 11.45 12.00 11.40 3,400 12.00 12.00
Date Open High Low Vol Cls adjCls
15-11-05 11.45 11.45 11.45 0 11.45 11.45
15-11-04 11.45 11.45 11.45 0 11.45 11.45
15-11-03 11.45 11.45 11.45 100 11.45 11.45
15-11-02 11.40 11.40 11.40 100 11.40 11.40
15-10-30 11.40 11.40 11.40 0 11.40 11.40
15-10-29 11.40 11.40 11.40 2,000 11.40 11.40
15-10-28 11.40 11.40 11.40 5,800 11.40 11.40
15-10-27 11.35 11.35 11.35 3,000 11.35 11.35
15-10-26 11.35 11.35 11.35 0 11.35 11.35
Date Open High Low Vol Cls adjCls
15-10-23 11.35 11.35 11.35 0 11.35 11.35
15-10-22 11.35 11.35 11.35 2,200 11.35 11.35
15-10-21 11.30 11.30 11.30 0 11.30 11.30
15-10-20 11.30 11.30 11.30 0 11.30 11.30
15-10-19 11.30 11.30 11.30 200 11.30 11.30
15-10-16 11.30 11.30 11.30 0 11.30 11.30
15-10-15 11.20 11.30 11.20 800 11.30 11.30
15-10-14 11.20 11.20 11.20 500 11.20 11.20
15-10-13 11.20 11.20 11.20 0 11.20 11.20
Date Open High Low Vol Cls adjCls
15-10-12 11.20 11.20 11.20 900 11.20 11.20
15-10-09 11.20 11.20 11.20 900 11.20 11.20
15-10-08 11.20 11.20 11.20 0 11.20 11.20
15-10-07 11.20 11.20 11.20 600 11.20 11.20
15-10-06 11.20 11.20 11.20 3,100 11.20 11.20
15-10-05 11.20 11.20 11.20 0 11.20 11.20
15-10-02 11.20 11.20 11.20 0 11.20 11.20
15-10-01 11.10 11.20 11.10 2,700 11.20 11.20
15-09-30 11.10 11.10 11.10 1,600 11.10 11.10
Date Open High Low Vol Cls adjCls
15-09-29 11.10 11.10 11.10 500 11.10 11.10
15-09-28 11.10 11.10 11.10 0 11.10 11.10
15-09-25 11.10 11.10 11.10 0 11.10 11.10
15-09-24 11.10 11.10 11.10 200 11.10 11.10
15-09-23 11.10 11.10 11.10 0 11.10 11.10
15-09-22 11.10 11.10 11.10 0 11.10 11.10
15-09-21 11.10 11.10 11.10 0 11.10 11.10
15-09-18 11.10 11.10 11.10 17,000 11.10 11.10
15-09-17 11.07 11.07 11.07 0 11.07 11.07
Date Open High Low Vol Cls adjCls
15-09-16 11.07 11.07 11.07 0 11.07 11.07
15-09-15 11.07 11.07 11.07 0 11.07 11.07
15-09-14 11.07 11.07 11.07 0 11.07 11.07
15-09-11 11.07 11.07 11.07 0 11.07 11.07
15-09-10 11.07 11.07 11.07 0 11.07 11.07
15-09-09 11.07 11.07 11.07 0 11.07 11.07
15-09-08 11.07 11.07 11.07 0 11.07 11.07
15-09-04 11.07 11.07 11.07 500 11.07 11.07
15-09-03 11.60 11.60 11.60 500 11.60 11.60
Date Open High Low Vol Cls adjCls
15-09-02 11.55 11.55 11.55 3,700 11.55 11.55
15-09-01 11.55 11.55 11.40 400 11.40 11.40
15-08-31 11.60 11.60 11.60 0 11.60 11.60
15-08-28 11.46 11.60 11.46 2,400 11.60 11.60
15-08-27 11.46 11.46 11.46 0 11.46 11.46
15-08-26 11.46 11.46 11.46 0 11.46 11.46
15-08-25 11.46 11.46 11.46 0 11.46 11.46
15-08-24 11.55 11.55 11.46 2,100 11.46 11.46
15-08-21 11.55 11.55 11.55 0 11.55 11.55
Date Open High Low Vol Cls adjCls
15-08-20 11.55 11.55 11.55 300 11.55 11.55
15-08-19 11.60 11.60 11.60 0 11.60 11.60
15-08-18 11.60 11.60 11.60 2,000 11.60 11.60
15-08-17 11.60 11.60 11.60 0 11.60 11.60
15-08-14 11.60 11.60 11.60 500 11.60 11.60
15-08-13 11.60 11.60 11.60 200 11.60 11.60
15-08-12 11.55 11.55 11.55 100 11.55 11.55
15-08-11 11.55 11.55 11.55 1,400 11.55 11.55
15-08-10 11.60 11.60 11.55 2,100 11.55 11.55
Date Open High Low Vol Cls adjCls
15-08-07 11.57 11.60 11.55 14,200 11.55 11.55
15-08-06 11.57 11.57 11.57 7,400 11.57 11.57
15-08-05 11.55 11.55 11.55 0 11.55 11.55
15-08-04 11.60 11.60 11.55 2,100 11.55 11.55
15-08-03 11.55 11.55 11.45 3,800 11.55 11.55
15-07-31 11.50 11.50 11.50 600 11.50 11.50
15-07-30 11.50 11.50 11.50 0 11.50 11.50
15-07-29 11.50 11.50 11.50 0 11.50 11.50
15-07-28 11.50 11.50 11.50 0 11.50 11.50
Date Open High Low Vol Cls adjCls
15-07-27 11.50 11.50 11.50 1,500 11.50 11.50
15-07-24 11.50 11.50 11.50 0 11.50 11.50
15-07-23 11.50 11.50 11.50 0 11.50 11.50
15-07-22 11.50 11.50 11.50 400 11.50 11.50
15-07-21 11.50 11.50 11.50 500 11.50 11.50
15-07-20 11.50 11.50 11.50 2,000 11.50 11.50
15-07-17 11.45 11.50 11.45 1,300 11.50 11.50
15-07-16 11.55 11.63 11.50 3,000 11.50 11.50
15-07-15 11.50 11.50 11.50 1,100 11.50 11.50
Date Open High Low Vol Cls adjCls
15-07-14 11.55 11.55 11.25 61,900 11.50 11.50
15-07-13 11.50 11.50 11.50 0 11.50 11.50
15-07-10 11.50 11.50 11.50 5,400 11.50 11.50
15-07-09 11.40 11.50 11.30 4,100 11.50 11.50
15-07-08 11.50 11.50 11.50 1,700 11.50 11.50
15-07-07 11.50 11.50 11.50 0 11.50 11.50
15-07-06 11.50 11.50 11.50 0 11.50 11.50
15-07-02 11.50 11.50 11.50 0 11.50 11.50
15-07-01 11.50 11.50 11.50 0 11.50 11.50
Date Open High Low Vol Cls adjCls
15-06-30 11.50 11.50 11.50 200 11.50 11.50
15-06-29 11.50 11.50 11.50 300 11.50 11.50
15-06-26 11.50 11.50 11.50 3,000 11.50 11.50
15-06-25 11.50 11.50 11.50 0 11.50 11.50
15-06-24 11.50 11.50 11.50 0 11.50 11.50
15-06-23 11.50 11.50 11.50 100 11.50 11.50
15-06-22 11.50 11.50 11.50 300 11.50 11.50
15-06-19 11.50 11.50 11.50 0 11.50 11.50
15-06-18 11.50 11.50 11.50 0 11.50 11.50
Date Open High Low Vol Cls adjCls
15-06-17 11.50 11.50 11.50 0 11.50 11.50
15-06-16 11.50 11.50 11.50 8,000 11.50 11.50
15-06-15 11.50 11.50 11.50 200 11.50 11.50
15-06-12 11.50 11.50 11.50 0 11.50 11.50
15-06-11 11.60 11.60 11.50 400 11.50 11.50
15-06-10 11.60 11.60 11.60 0 11.60 11.60
15-06-09 11.40 11.60 11.40 1,000 11.60 11.60
15-06-08 11.40 11.40 11.40 500 11.40 11.40
15-06-05 11.40 11.40 11.40 1,000 11.40 11.40
Date Open High Low Vol Cls adjCls
15-06-04 11.50 11.60 11.40 1,300 11.40 11.40
15-06-03 11.35 11.40 11.35 1,000 11.40 11.40
15-06-02 11.50 11.50 11.50 300 11.50 11.50
15-06-01 11.60 11.60 11.60 400 11.60 11.60
15-05-29 11.60 11.60 11.60 0 11.60 11.60
15-05-28 11.50 11.60 11.50 2,200 11.60 11.60
15-05-27 11.40 11.40 11.40 0 11.40 11.40
15-05-26 11.40 11.40 11.40 0 11.40 11.40
15-05-22 11.40 11.40 11.40 0 11.40 11.40
Date Open High Low Vol Cls adjCls
15-05-21 11.40 11.40 11.40 0 11.40 11.40
15-05-20 11.40 11.40 11.40 100 11.40 11.40
15-05-19 11.50 11.50 11.30 2,300 11.40 11.40
15-05-18 11.60 11.60 11.60 0 11.60 11.60
15-05-15 11.60 11.60 11.60 0 11.60 11.60
15-05-14 11.55 11.60 11.55 2,900 11.60 11.60
15-05-13 11.50 11.50 11.50 0 11.50 11.50
15-05-12 11.50 11.50 11.50 0 11.50 11.50
15-05-11 11.50 11.50 11.50 0 11.50 11.50
Date Open High Low Vol Cls adjCls
15-05-08 11.50 11.50 11.50 600 11.50 11.50
15-05-07 11.50 11.50 11.50 0 11.50 11.50
15-05-06 11.50 11.50 11.50 0 11.50 11.50
15-05-05 11.50 11.50 11.50 0 11.50 11.50
15-05-04 11.50 11.50 11.50 0 11.50 11.50
15-05-01 11.45 11.50 11.30 800 11.50 11.50
15-04-30 11.40 11.45 11.40 300 11.45 11.45
15-04-29 11.30 11.30 11.30 2,000 11.30 11.30
15-04-28 11.40 11.60 11.40 2,400 11.60 11.60
Date Open High Low Vol Cls adjCls
15-04-27 11.30 11.30 11.30 0 11.30 11.30
15-04-24 11.30 11.30 11.30 0 11.30 11.30
15-04-23 11.30 11.30 11.30 2,700 11.30 11.30
15-04-22 11.60 11.60 11.60 0 11.60 11.60
15-04-21 11.60 11.60 11.60 0 11.60 11.60
15-04-20 11.40 11.60 11.37 9,600 11.60 11.60
15-04-17 11.35 11.35 11.35 0 11.35 11.35
15-04-16 11.35 11.35 11.35 0 11.35 11.35
15-04-15 11.35 11.35 11.35 3,100 11.35 11.35
Date Open High Low Vol Cls adjCls
15-04-14 11.30 11.30 11.30 400 11.30 11.30
15-04-13 11.31 11.31 11.30 62,400 11.30 11.30
15-04-10 11.40 11.40 11.40 0 11.40 11.40
15-04-09 11.40 11.40 11.40 0 11.40 11.40
15-04-08 11.41 11.41 11.30 6,500 11.40 11.40
15-04-07 11.30 11.40 11.30 2,400 11.40 11.40
15-04-06 11.30 11.30 11.30 300 11.30 11.30
15-04-02 11.35 11.35 11.35 1,500 11.35 11.35
15-04-01 11.40 11.40 11.40 600 11.40 11.40
Date Open High Low Vol Cls adjCls
15-03-31 11.35 11.35 11.30 16,100 11.35 11.35
15-03-30 11.35 11.35 11.35 0 11.35 11.35
15-03-27 11.35 11.35 11.35 0 11.35 11.35
15-03-26 11.35 11.35 11.35 1,000 11.35 11.35
15-03-25 11.30 11.35 11.30 20,500 11.35 11.35
15-03-24 11.30 11.35 11.30 46,500 11.35 11.35
15-03-23 11.35 11.35 11.35 2,500 11.35 11.35
15-03-20 11.35 11.35 11.30 9,600 11.30 11.30
15-03-19 11.35 11.35 11.35 3,000 11.35 11.35
Date Open High Low Vol Cls adjCls
15-03-18 11.30 11.35 11.30 6,100 11.35 11.35
15-03-17 11.33 11.35 11.33 5,900 11.35 11.35
15-03-16 11.30 11.40 11.30 1,700 11.30 11.30
15-03-13 11.35 11.35 11.35 1,800 11.35 11.35
15-03-12 11.36 11.36 11.35 800 11.35 11.35
15-03-11 11.36 11.36 11.36 2,800 11.36 11.36
15-03-10 11.35 11.35 11.35 300 11.35 11.35
15-03-09 11.35 11.35 11.35 4,000 11.35 11.35
15-03-06 11.31 11.35 11.30 2,500 11.35 11.35
Date Open High Low Vol Cls adjCls
15-03-05 11.34 11.34 11.34 0 11.34 11.34
15-03-04 11.34 11.34 11.34 0 11.34 11.34
15-03-03 11.34 11.34 11.34 300 11.34 11.34
15-03-02 11.30 11.30 11.30 500 11.30 11.30
15-02-27 11.30 11.30 11.30 0 11.30 11.30
15-02-26 11.30 11.30 11.30 3,200 11.30 11.30
15-02-25 11.30 11.30 11.30 0 11.30 11.30
15-02-24 11.30 11.30 11.30 300 11.30 11.30
15-02-23 11.30 11.40 11.30 1,000 11.40 11.40
Date Open High Low Vol Cls adjCls
15-02-20 11.40 11.40 11.40 0 11.40 11.40
15-02-19 11.40 11.40 11.40 3,000 11.40 11.40
15-02-18 11.40 11.40 11.40 5,500 11.40 11.40
15-02-17 11.35 11.35 11.35 100 11.35 11.35
15-02-13 11.30 11.30 11.30 600 11.30 11.30
15-02-12 11.20 11.20 11.20 0 11.20 11.20
15-02-11 11.20 11.20 11.20 5,500 11.20 11.20
15-02-10 11.20 11.20 11.20 24,100 11.20 11.20
15-02-09 11.20 11.21 11.20 2,400 11.20 11.20
Date Open High Low Vol Cls adjCls
15-02-06 11.18 11.25 11.10 106,400 11.25 11.25
15-02-05 11.15 11.40 11.10 83,300 11.18 11.18
15-02-04 11.25 11.25 11.25 0 11.25 11.25
15-02-03 11.25 11.25 11.25 0 11.25 11.25
15-02-02 11.25 11.25 11.25 1,700 11.25 11.25
15-01-30 11.15 11.15 11.15 0 11.15 11.15
15-01-29 11.15 11.15 11.15 0 11.15 11.15
15-01-28 11.15 11.15 11.15 0 11.15 11.15
15-01-27 11.15 11.15 11.15 0 11.15 11.15
Date Open High Low Vol Cls adjCls
15-01-26 11.20 11.20 11.15 2,200 11.15 11.15
15-01-23 11.20 11.20 11.20 0 11.20 11.20
15-01-22 11.20 11.20 11.20 0 11.20 11.20
15-01-21 11.20 11.20 11.20 9,000 11.20 11.20
15-01-20 11.26 11.26 11.21 1,600 11.21 11.21
15-01-16 11.28 11.28 11.28 0 11.28 11.28
15-01-15 11.28 11.28 11.28 0 11.28 11.28
15-01-14 11.28 11.28 11.28 0 11.28 11.28
15-01-13 11.28 11.28 11.28 200 11.28 11.28
Date Open High Low Vol Cls adjCls
15-01-12 11.36 11.36 11.31 8,400 11.31 11.31
15-01-09 11.36 11.36 11.36 4,200 11.36 11.36
15-01-08 11.36 11.36 11.36 0 11.36 11.36
15-01-07 11.36 11.36 11.36 1,100 11.36 11.36
15-01-06 11.36 11.41 11.35 3,600 11.41 11.41
15-01-05 11.36 11.36 11.36 100 11.36 11.36
15-01-02 11.36 11.36 11.36 0 11.36 11.36
14-12-31 11.36 11.36 11.36 100 11.36 11.36
14-12-30 11.40 11.40 11.36 9,900 11.36 11.36
Date Open High Low Vol Cls adjCls
14-12-29 11.40 11.50 11.40 2,000 11.50 11.50
14-12-26 11.40 11.40 11.40 400 11.40 11.40
14-12-24 11.36 11.36 11.36 0 11.36 11.36
14-12-23 11.45 11.45 11.36 1,500 11.36 11.36
14-12-22 11.50 11.50 11.50 0 11.50 11.50
14-12-19 11.50 11.50 11.50 0 11.50 11.50
14-12-18 11.60 11.60 11.45 17,300 11.50 11.50
14-12-17 11.36 11.36 11.36 13,300 11.36 11.36
14-12-16 11.40 11.40 11.36 1,900 11.36 11.36
Date Open High Low Vol Cls adjCls
14-12-15 11.40 11.40 11.35 2,600 11.36 11.36
14-12-12 11.40 11.40 11.40 500 11.40 11.40
14-12-11 11.36 11.36 11.36 0 11.36 11.36
14-12-10 11.36 11.36 11.36 0 11.36 11.36
14-12-09 11.36 11.36 11.36 0 11.36 11.36
14-12-08 11.40 11.40 11.36 1,300 11.36 11.36
14-12-05 11.35 11.35 11.35 0 11.35 11.35
14-12-04 11.35 11.35 11.35 0 11.35 11.35
14-12-03 11.35 11.35 11.35 2,100 11.35 11.35
Date Open High Low Vol Cls adjCls
14-12-02 11.45 11.45 11.40 500 11.40 11.40
14-12-01 11.45 11.45 11.45 0 11.45 11.45
14-11-28 11.45 11.45 11.45 0 11.45 11.45
14-11-26 11.50 11.50 11.45 1,100 11.45 11.45
14-11-25 11.50 11.50 11.50 0 11.50 11.50
14-11-24 11.50 11.50 11.50 0 11.50 11.50
14-11-21 11.50 11.50 11.50 0 11.50 11.50
14-11-20 11.65 11.65 11.45 1,800 11.50 11.50
14-11-19 11.60 11.60 11.60 0 11.60 11.60
Date Open High Low Vol Cls adjCls
14-11-18 11.60 11.60 11.57 36,700 11.60 11.60
14-11-17 11.60 11.60 11.60 2,500 11.60 11.60
14-11-14 11.55 11.55 11.55 0 11.55 11.55
14-11-13 11.55 11.55 11.55 0 11.55 11.55
14-11-12 11.55 11.55 11.55 0 11.55 11.55
14-11-11 11.55 11.55 11.55 0 11.55 11.55
14-11-10 11.55 11.55 11.55 9,000 11.55 11.55
14-11-07 11.55 11.55 11.55 0 11.55 11.55
14-11-06 11.55 11.55 11.55 800 11.55 11.55
Date Open High Low Vol Cls adjCls
14-11-05 11.55 11.55 11.55 0 11.55 11.55
14-11-04 11.55 11.55 11.55 0 11.55 11.55
14-11-03 11.70 11.70 11.55 2,200 11.55 11.55
14-10-31 11.60 11.65 11.60 400 11.65 11.65
14-10-30 11.55 11.55 11.50 1,100 11.50 11.50
14-10-29 11.60 11.60 11.60 0 11.60 11.60
14-10-28 11.68 11.68 11.60 400 11.60 11.60
14-10-27 11.55 11.55 11.55 0 11.55 11.55
14-10-24 11.60 11.60 11.55 1,800 11.55 11.55
Date Open High Low Vol Cls adjCls
14-10-23 11.68 11.68 11.68 200 11.68 11.68
14-10-22 11.59 11.63 11.59 300 11.63 11.63
14-10-21 11.50 11.50 11.50 1,000 11.50 11.50
14-10-20 11.60 11.60 11.60 0 11.60 11.60
14-10-17 11.45 11.70 11.45 5,700 11.60 11.60
14-10-16 11.76 11.76 11.50 7,000 11.50 11.50
14-10-15 11.90 11.90 11.90 0 11.90 11.90
14-10-14 11.90 11.90 11.90 0 11.90 11.90
14-10-13 11.90 11.90 11.90 0 11.90 11.90
Date Open High Low Vol Cls adjCls
14-10-10 11.90 11.90 11.90 0 11.90 11.90
14-10-09 11.90 12.00 11.77 16,300 11.90 11.90
14-10-08 11.81 11.81 11.81 0 11.81 11.81
14-10-07 11.81 11.81 11.81 1,200 11.81 11.81
14-10-06 11.90 11.90 11.90 10,000 11.90 11.90
14-10-03 12.00 12.00 12.00 0 12.00 12.00
14-10-02 12.00 12.00 12.00 0 12.00 12.00
14-10-01 12.00 12.00 12.00 0 12.00 12.00
14-09-30 12.00 12.00 12.00 0 12.00 12.00
Date Open High Low Vol Cls adjCls
14-09-29 11.99 12.00 11.99 2,000 12.00 12.00
14-09-26 12.00 12.00 12.00 100 12.00 12.00
14-09-25 11.97 11.97 11.97 0 11.97 11.97
14-09-24 11.95 11.97 11.95 15,600 11.97 11.97
14-09-23 11.95 11.95 11.95 0 11.95 11.95
14-09-22 11.95 11.95 11.95 8,300 11.95 11.95
14-09-19 11.90 11.90 11.90 8,400 11.90 11.90
14-09-18 11.90 11.90 11.90 4,900 11.90 11.90
14-09-17 12.00 12.00 11.90 8,000 11.90 11.90
Date Open High Low Vol Cls adjCls
14-09-16 11.95 12.00 11.95 400 12.00 12.00
14-09-15 11.85 11.85 11.85 0 11.85 11.85
14-09-12 11.85 11.85 11.85 0 11.85 11.85
14-09-11 11.85 11.85 11.85 0 11.85 11.85
14-09-10 11.87 11.87 11.85 3,000 11.85 11.85
14-09-09 11.81 11.81 11.81 1,100 11.81 11.81
14-09-08 11.90 11.90 11.90 100 11.90 11.90
14-09-05 11.85 11.85 11.85 1,100 11.85 11.85
14-09-04 11.81 11.87 11.81 6,500 11.87 11.87
Date Open High Low Vol Cls adjCls
14-09-03 11.80 11.82 11.80 4,100 11.80 11.80
14-09-02 11.80 11.80 11.75 33,000 11.80 11.80
14-08-29 11.80 11.80 11.80 0 11.80 11.80
14-08-28 11.80 11.80 11.80 0 11.80 11.80
14-08-27 11.80 11.80 11.80 4,500 11.80 11.80
14-08-26 11.82 11.82 11.82 0 11.82 11.82
14-08-25 11.82 11.82 11.82 0 11.82 11.82
14-08-22 11.82 11.82 11.82 0 11.82 11.82
14-08-21 11.82 11.82 11.82 0 11.82 11.82
Date Open High Low Vol Cls adjCls
14-08-20 11.82 11.82 11.82 0 11.82 11.82
14-08-19 11.80 11.82 11.80 10,300 11.82 11.82
14-08-18 11.80 11.80 11.80 700 11.80 11.80
14-08-15 11.80 11.80 11.80 30,000 11.80 11.80
14-08-14 11.80 11.80 11.80 34,500 11.80 11.80
14-08-13 11.80 11.80 11.80 10,000 11.80 11.80
14-08-12 11.80 11.80 11.80 15,600 11.80 11.80
14-08-11 11.80 11.80 11.80 3,500 11.80 11.80
14-08-08 11.80 11.80 11.80 7,200 11.80 11.80
Date Open High Low Vol Cls adjCls
14-08-07 11.80 11.85 11.80 29,700 11.80 11.80
14-08-06 11.83 11.83 11.80 4,300 11.80 11.80
14-08-05 11.72 11.72 11.65 7,400 11.72 11.72
14-08-04 11.72 11.72 11.72 0 11.72 11.72
14-08-01 11.72 11.72 11.72 0 11.72 11.72
14-07-31 11.72 11.72 11.72 0 11.72 11.72
14-07-30 11.72 11.72 11.72 0 11.72 11.72
14-07-29 11.72 11.72 11.72 300 11.72 11.72
14-07-28 11.72 11.75 11.72 3,400 11.75 11.75
Date Open High Low Vol Cls adjCls
14-07-25 11.75 11.75 11.75 0 11.75 11.75
14-07-24 11.70 11.75 11.70 17,100 11.75 11.75
14-07-23 11.75 11.75 11.75 0 11.75 11.75
14-07-22 11.75 11.75 11.75 0 11.75 11.75
14-07-21 11.75 11.75 11.75 0 11.75 11.75
14-07-18 11.75 11.75 11.75 0 11.75 11.75
14-07-17 11.75 11.75 11.75 0 11.75 11.75
14-07-16 11.75 11.75 11.75 14,200 11.75 11.75
14-07-15 11.75 11.75 11.75 9,100 11.75 11.75
Date Open High Low Vol Cls adjCls
14-07-14 11.75 11.75 11.75 0 11.75 11.75
14-07-11 11.75 11.75 11.75 0 11.75 11.75
14-07-10 11.75 11.75 11.75 1,100 11.75 11.75
14-07-09 11.75 11.75 11.75 0 11.75 11.75
14-07-08 11.75 11.75 11.75 0 11.75 11.75
14-07-07 11.75 11.75 11.75 800 11.75 11.75
14-07-03 11.75 12.00 11.75 3,500 12.00 12.00
14-07-02 11.75 11.75 11.75 600 11.75 11.75
14-07-01 11.75 11.75 11.75 0 11.75 11.75
Date Open High Low Vol Cls adjCls
14-06-30 11.75 11.75 11.75 1,100 11.75 11.75
14-06-27 11.85 11.85 11.85 0 11.85 11.85
14-06-26 11.85 11.85 11.85 0 11.85 11.85
14-06-25 11.85 11.85 11.85 0 11.85 11.85
14-06-24 11.85 11.85 11.85 0 11.85 11.85
14-06-23 11.85 11.85 11.85 0 11.85 11.85
14-06-20 11.85 11.85 11.85 0 11.85 11.85
14-06-19 11.75 11.85 11.75 700 11.85 11.85
14-06-18 11.70 11.70 11.70 800 11.70 11.70
Date Open High Low Vol Cls adjCls
14-06-17 11.76 11.80 11.50 4,100 11.50 11.50
14-06-16 11.30 11.30 11.30 0 11.30 11.30
14-06-13 11.87 11.87 11.87 0 11.87 11.30
14-06-12 11.87 11.87 11.87 400 11.87 11.30
14-06-11 11.75 11.75 11.75 0 11.75 11.19
14-06-10 11.70 11.75 11.70 22,500 11.75 11.19
14-06-09 11.70 11.85 11.70 13,200 11.70 11.14
14-06-06 11.70 11.70 11.70 300 11.70 11.14
14-06-05 11.65 11.65 11.65 400 11.65 11.10
Date Open High Low Vol Cls adjCls
14-06-04 11.65 11.65 11.65 2,700 11.65 11.10
14-06-03 11.67 11.67 11.67 0 11.67 11.11
14-06-02 11.67 11.67 11.67 300 11.67 11.11
14-05-30 11.62 11.62 11.62 1,400 11.62 11.07
14-05-29 11.63 11.63 11.60 3,000 11.60 11.05
14-05-28 11.60 11.60 11.60 0 11.60 11.05
14-05-27 11.65 11.65 11.60 2,300 11.60 11.05
14-05-23 11.60 11.60 11.60 0 11.60 11.05
14-05-22 11.60 11.60 11.60 100 11.60 11.05
Date Open High Low Vol Cls adjCls
14-05-21 11.60 11.60 11.55 4,500 11.60 11.05
14-05-20 11.55 11.55 11.55 0 11.55 11.00
14-05-19 11.55 11.55 11.55 0 11.55 11.00
14-05-16 11.60 11.60 11.50 49,700 11.55 11.00
14-05-15 11.65 11.65 11.65 0 11.65 11.10
14-05-14 11.60 11.65 11.55 4,100 11.65 11.10
14-05-13 11.60 11.60 11.60 0 11.60 11.05
14-05-12 11.60 11.60 11.60 0 11.60 11.05
14-05-09 11.60 11.60 11.60 0 11.60 11.05
Date Open High Low Vol Cls adjCls
14-05-08 11.60 11.60 11.60 0 11.60 11.05
14-05-07 11.60 11.60 11.60 400 11.60 11.05
14-05-06 11.60 11.60 11.60 1,200 11.60 11.05
14-05-05 11.65 11.65 11.60 2,000 11.60 11.05
14-05-02 11.65 11.65 11.65 0 11.65 11.10
14-05-01 11.60 11.65 11.60 1,500 11.65 11.10
14-04-30 11.50 11.64 11.50 1,100 11.64 11.09
14-04-29 11.60 11.64 11.60 3,900 11.64 11.09
14-04-28 11.50 11.60 11.50 5,900 11.60 11.05
Date Open High Low Vol Cls adjCls
14-04-25 11.50 11.50 11.50 500 11.50 10.95
14-04-24 11.50 11.60 11.50 5,300 11.50 10.95
14-04-23 11.50 11.60 11.50 17,000 11.60 11.05
14-04-22 11.55 11.65 11.50 3,300 11.50 10.95
14-04-21 11.50 11.50 11.50 600 11.50 10.95
14-04-17 11.50 11.50 11.50 0 11.50 10.95
14-04-16 11.50 11.50 11.50 1,700 11.50 10.95
14-04-15 11.50 11.50 11.50 3,000 11.50 10.95
14-04-14 11.50 11.50 11.50 6,700 11.50 10.95
Date Open High Low Vol Cls adjCls
14-04-11 11.50 11.50 11.50 25,400 11.50 10.95
14-04-10 11.50 11.50 11.50 0 11.50 10.95
14-04-09 11.50 11.50 11.50 2,900 11.50 10.95
14-04-08 11.49 11.50 11.49 2,500 11.50 10.95
14-04-07 11.45 11.45 11.45 0 11.45 10.90
14-04-04 11.45 11.45 11.45 1,800 11.45 10.90
14-04-03 11.45 11.45 11.45 4,300 11.45 10.90
14-04-02 11.45 11.45 11.45 16,500 11.45 10.90
14-04-01 11.45 11.45 11.45 8,400 11.45 10.90
Date Open High Low Vol Cls adjCls
14-03-31 11.40 11.40 11.40 1,100 11.40 10.86
14-03-28 11.35 11.40 11.35 14,200 11.40 10.86
14-03-27 11.35 11.35 11.35 17,900 11.35 10.81
14-03-26 11.35 11.35 11.35 0 11.35 10.81
14-03-25 11.35 11.35 11.35 14,400 11.35 10.81
14-03-24 11.25 11.25 11.25 7,700 11.25 10.71
14-03-21 11.40 11.40 11.40 6,400 11.40 10.86
14-03-20 11.40 11.40 11.40 35,900 11.40 10.86
14-03-19 11.45 11.45 11.45 1,100 11.45 10.90
Date Open High Low Vol Cls adjCls
14-03-18 11.40 11.40 11.40 0 11.40 10.86
14-03-17 11.40 11.40 11.40 100 11.40 10.86
14-03-14 11.40 11.40 11.40 13,300 11.40 10.86
14-03-13 11.45 11.45 11.40 2,000 11.40 10.86
14-03-12 11.40 11.40 11.40 0 11.40 10.86
14-03-11 11.40 11.40 11.40 4,200 11.40 10.86
14-03-10 11.45 11.45 11.40 800 11.40 10.86
14-03-07 11.35 11.35 11.35 0 11.35 10.81
14-03-06 11.35 11.35 11.35 0 11.35 10.81
Date Open High Low Vol Cls adjCls
14-03-05 11.35 11.35 11.35 1,400 11.35 10.81
14-03-04 11.40 11.40 11.40 2,800 11.40 10.86
14-03-03 11.35 11.35 11.35 4,400 11.35 10.81
14-02-28 11.35 11.35 11.35 5,500 11.35 10.81
14-02-27 11.40 11.40 11.40 0 11.40 10.86
14-02-26 11.40 11.40 11.40 0 11.40 10.86
14-02-25 11.40 11.40 11.40 100 11.40 10.86
14-02-24 11.35 11.40 11.35 12,500 11.40 10.86
14-02-21 11.35 11.35 11.35 1,100 11.35 10.81
Date Open High Low Vol Cls adjCls
14-02-20 11.35 11.35 11.35 5,100 11.35 10.81
14-02-19 11.35 11.35 11.35 2,100 11.35 10.81
14-02-18 11.35 11.35 11.35 0 11.35 10.81
14-02-14 11.35 11.35 11.35 0 11.35 10.81
14-02-13 11.40 11.40 11.35 400 11.35 10.81
14-02-12 11.35 11.35 11.35 1,700 11.35 10.81
14-02-11 11.40 11.40 11.35 7,100 11.40 10.86
14-02-10 11.35 11.35 11.35 1,100 11.35 10.81
14-02-07 11.35 11.35 11.35 900 11.35 10.81
Date Open High Low Vol Cls adjCls
14-02-06 11.35 11.35 11.35 700 11.35 10.81
14-02-05 11.35 11.35 11.35 200 11.35 10.81
14-02-04 11.35 11.40 11.34 62,800 11.40 10.86
14-02-03 11.35 11.35 11.35 11,700 11.35 10.81
14-01-31 11.40 11.40 11.40 1,100 11.40 10.86
14-01-30 11.30 11.30 11.30 500 11.30 10.76
14-01-29 11.26 11.35 11.26 15,200 11.33 10.79
14-01-28 11.26 11.26 11.26 0 11.26 10.72
14-01-27 11.26 11.26 11.26 0 11.26 10.72
Date Open High Low Vol Cls adjCls
14-01-24 11.26 11.26 11.26 0 11.26 10.72
14-01-23 11.26 11.26 11.26 0 11.26 10.72
14-01-22 11.31 11.31 11.26 3,500 11.26 10.72
14-01-21 11.26 11.26 11.26 700 11.26 10.72
14-01-17 11.26 11.26 11.25 2,300 11.25 10.71
14-01-16 11.26 11.26 11.26 0 11.26 10.72
14-01-15 11.23 11.30 11.23 2,400 11.26 10.72
14-01-14 11.21 11.21 11.21 3,800 11.21 10.68
14-01-13 11.25 11.30 11.25 8,400 11.30 10.76
Date Open High Low Vol Cls adjCls
14-01-10 11.20 11.20 11.20 200 11.20 10.67
14-01-09 11.20 11.20 11.20 100 11.20 10.67
14-01-08 11.20 11.20 11.20 1,600 11.20 10.67
14-01-07 11.20 11.20 11.20 1,100 11.20 10.67
14-01-06 11.23 11.23 11.20 600 11.20 10.67
14-01-03 11.35 11.35 11.20 7,000 11.33 10.79
14-01-02 11.33 11.33 11.33 0 11.33 10.79
13-12-31 11.33 11.33 11.33 0 11.33 10.79
13-12-30 11.25 11.33 11.25 27,300 11.33 10.79
Date Open High Low Vol Cls adjCls
13-12-27 11.55 11.55 11.55 100 11.55 11.00
13-12-26 11.49 11.50 11.34 12,100 11.34 10.80
13-12-24 11.25 11.49 11.25 3,200 11.49 10.94
13-12-23 11.25 11.25 11.16 3,000 11.25 10.71
13-12-20 11.24 11.25 11.20 4,000 11.25 10.71
13-12-19 11.25 11.25 11.24 4,100 11.25 10.71
13-12-18 11.15 11.25 11.15 11,000 11.15 10.62
13-12-17 11.15 11.15 11.15 1,400 11.15 10.62
13-12-16 11.20 11.20 11.15 9,300 11.15 10.62
Date Open High Low Vol Cls adjCls
13-12-13 11.10 11.10 11.10 0 11.10 10.57
13-12-12 11.10 11.10 11.10 61,200 11.10 10.57
13-12-11 11.07 11.07 11.07 0 11.07 10.54
13-12-10 11.07 11.07 11.07 1,300 11.07 10.54
13-12-09 11.15 11.15 11.07 15,400 11.15 10.62
13-12-06 11.15 11.15 11.15 0 11.15 10.62
13-12-05 11.15 11.15 11.15 2,100 11.15 10.62
13-12-04 11.15 11.15 11.15 2,300 11.15 10.62
13-12-03 11.13 11.20 11.13 2,600 11.20 10.67
Date Open High Low Vol Cls adjCls
13-12-02 11.15 11.15 11.15 0 11.15 10.62
13-11-29 11.15 11.15 11.15 0 11.15 10.62
13-11-27 11.15 11.15 11.07 11,600 11.15 10.62
13-11-26 11.10 11.20 11.10 27,700 11.20 10.67
13-11-25 11.20 11.20 11.15 1,500 11.15 10.62
13-11-22 11.20 11.20 11.10 20,800 11.13 10.60
13-11-21 11.20 11.20 11.20 0 11.20 10.67
13-11-20 11.20 11.20 11.20 400 11.20 10.67
13-11-19 11.25 11.25 11.16 1,100 11.16 10.63
Date Open High Low Vol Cls adjCls
13-11-18 11.26 11.26 11.25 3,200 11.25 10.71
13-11-15 11.29 11.34 11.29 1,900 11.34 10.80
13-11-14 11.25 11.25 11.25 100 11.25 10.71
13-11-13 11.20 11.20 11.20 0 11.20 10.67
13-11-12 11.35 11.35 11.20 2,300 11.20 10.67
13-11-11 11.15 11.35 11.15 3,300 11.35 10.81
13-11-08 11.20 11.20 11.15 32,600 11.15 10.62
13-11-07 11.20 11.20 11.20 500 11.20 10.67
13-11-06 11.20 11.20 11.20 0 11.20 10.67
Date Open High Low Vol Cls adjCls
13-11-05 11.25 11.25 11.20 2,600 11.20 10.67
13-11-04 11.30 11.30 11.20 8,000 11.25 10.71
13-11-01 11.42 11.42 11.30 4,500 11.42 10.88
13-10-31 11.45 11.45 11.45 500 11.45 10.90
13-10-30 11.42 11.42 11.42 0 11.42 10.88
13-10-29 11.42 11.42 11.42 900 11.42 10.88
13-10-28 11.42 11.50 11.42 1,400 11.50 10.95
13-10-25 11.42 11.42 11.42 0 11.42 10.88
13-10-24 11.42 11.42 11.42 500 11.42 10.88
Date Open High Low Vol Cls adjCls
13-10-23 11.40 11.40 11.35 1,100 11.35 10.81
13-10-22 11.50 11.50 11.50 1,800 11.50 10.95
13-10-21 11.40 11.40 11.40 21,100 11.40 10.86
13-10-18 11.40 11.40 11.40 6,100 11.40 10.86
13-10-17 11.40 11.50 11.40 72,200 11.50 10.95
13-10-16 11.40 11.40 11.40 100 11.40 10.86
13-10-15 11.40 11.40 11.25 4,700 11.40 10.86
13-10-14 11.40 11.40 11.25 7,800 11.25 10.71
13-10-11 11.40 11.40 11.40 0 11.40 10.86
Date Open High Low Vol Cls adjCls
13-10-10 11.40 11.40 11.40 0 11.40 10.86
13-10-09 11.40 11.40 11.40 2,900 11.40 10.86
13-10-08 11.35 11.35 11.21 2,800 11.21 10.68
13-10-07 11.40 11.40 11.40 100 11.40 10.86
13-10-04 11.40 11.40 11.40 1,800 11.40 10.86
13-10-03 11.40 11.40 11.40 0 11.40 10.86
13-10-02 11.40 11.40 11.40 200 11.40 10.86
13-10-01 11.35 11.35 11.35 1,300 11.35 10.81
13-09-30 11.33 11.35 11.33 700 11.35 10.81
Date Open High Low Vol Cls adjCls
13-09-27 11.45 11.45 11.33 6,100 11.33 10.79
13-09-26 11.45 11.45 11.45 0 11.45 10.90
13-09-25 11.45 11.45 11.45 0 11.45 10.90
13-09-24 11.45 11.45 11.45 0 11.45 10.90
13-09-23 11.45 11.45 11.45 0 11.45 10.90
13-09-20 11.50 11.50 11.45 800 11.45 10.90
13-09-19 11.50 11.50 11.50 300 11.50 10.95
13-09-18 11.55 11.55 11.55 0 11.55 11.00
13-09-17 11.55 11.55 11.55 0 11.55 11.00
Date Open High Low Vol Cls adjCls
13-09-16 11.50 11.55 11.50 700 11.55 11.00
13-09-13 11.50 11.50 11.40 3,300 11.45 10.90
13-09-12 11.50 11.50 11.50 7,600 11.50 10.95
13-09-11 11.40 11.50 11.30 11,000 11.50 10.95
13-09-10 11.40 11.50 11.40 2,100 11.50 10.95
13-09-09 11.57 11.57 11.57 900 11.57 11.02
13-09-06 11.57 11.57 11.57 200 11.57 11.02
13-09-05 11.50 11.50 11.50 2,700 11.50 10.95
13-09-04 11.50 11.50 11.50 0 11.50 10.95
Date Open High Low Vol Cls adjCls
13-09-03 11.50 11.50 11.50 0 11.50 10.95
13-08-30 11.50 11.50 11.48 5,800 11.50 10.95
13-08-29 11.50 11.50 11.50 0 11.50 10.95
13-08-28 11.50 11.50 11.50 0 11.50 10.95
13-08-27 11.50 11.50 11.50 0 11.50 10.95
13-08-26 11.50 11.50 11.50 0 11.50 10.95
13-08-23 11.50 11.50 11.50 400 11.50 10.95
13-08-22 11.40 11.50 11.40 2,100 11.50 10.95
13-08-21 11.30 11.30 11.30 0 11.30 10.76
Date Open High Low Vol Cls adjCls
13-08-20 11.30 11.30 11.30 0 11.30 10.76
13-08-19 11.30 11.30 11.30 0 11.30 10.76
13-08-16 11.40 11.40 11.29 2,700 11.30 10.76
13-08-15 11.50 11.50 11.50 500 11.50 10.95
13-08-14 11.60 11.60 11.60 300 11.60 11.05
13-08-13 11.55 11.55 11.55 0 11.55 11.00
13-08-12 11.55 11.55 11.55 200 11.55 11.00
13-08-09 11.49 11.49 11.49 0 11.49 10.94
13-08-08 11.49 11.49 11.49 200 11.49 10.94
Date Open High Low Vol Cls adjCls
13-08-07 11.38 11.38 11.38 6,000 11.38 10.84
13-08-06 11.48 11.50 11.32 17,100 11.50 10.95
13-08-05 11.48 11.50 11.30 700 11.50 10.95
13-08-02 11.40 11.50 11.40 6,200 11.50 10.95
13-08-01 11.35 11.40 11.35 4,500 11.37 10.83
13-07-31 11.25 11.30 11.25 8,200 11.30 10.76
13-07-30 11.20 11.25 11.20 37,200 11.25 10.71
13-07-29 11.10 11.10 11.10 100 11.10 10.57
13-07-26 11.05 11.10 11.05 6,000 11.10 10.57
Date Open High Low Vol Cls adjCls
13-07-25 11.10 11.10 11.10 2,300 11.10 10.57
13-07-24 11.10 11.10 11.05 6,600 11.10 10.57
13-07-23 11.10 11.10 11.10 13,200 11.10 10.57
13-07-22 11.10 11.10 11.10 0 11.10 10.57
13-07-19 11.10 11.10 11.10 2,100 11.10 10.57
13-07-18 11.02 11.25 11.02 4,600 11.02 10.50
13-07-17 11.02 11.02 11.02 600 11.02 10.50
13-07-16 11.02 11.02 11.02 0 11.02 10.50
13-07-15 11.02 11.02 11.02 0 11.02 10.50
Date Open High Low Vol Cls adjCls
13-07-12 11.02 11.02 11.02 0 11.02 10.50
13-07-11 11.02 11.02 11.02 0 11.02 10.50
13-07-10 11.25 11.29 11.02 2,400 11.02 10.50
13-07-09 11.01 11.06 11.01 1,700 11.06 10.53
13-07-08 10.91 10.91 10.91 400 10.91 10.39
13-07-05 11.15 11.15 11.15 0 11.15 10.62
13-07-03 10.90 11.15 10.90 5,500 11.15 10.62
13-07-02 11.26 11.26 11.00 6,000 11.00 10.48
13-07-01 11.30 11.30 11.30 0 11.30 10.76
Date Open High Low Vol Cls adjCls
13-06-28 11.30 11.30 11.30 100 11.30 10.76
13-06-27 11.30 11.30 11.30 400 11.30 10.76
13-06-26 11.30 11.30 11.25 600 11.25 10.71
13-06-25 11.31 11.31 11.31 0 11.31 10.77
13-06-24 11.30 11.31 11.30 1,100 11.31 10.77
13-06-21 11.44 11.44 11.44 0 11.44 10.90
13-06-20 11.44 11.44 11.44 0 11.44 10.90
13-06-19 11.50 11.64 11.44 3,700 11.44 10.90
13-06-18 11.69 11.69 11.69 0 11.69 11.13
Date Open High Low Vol Cls adjCls
13-06-17 11.69 11.69 11.69 0 11.69 11.13
13-06-14 11.69 11.69 11.69 4,200 11.69 11.13
13-06-13 11.69 11.69 11.69 0 11.69 11.13
13-06-12 11.50 11.69 11.50 1,300 11.69 11.13
13-06-11 11.46 11.46 11.46 0 11.46 10.91
13-06-10 11.55 11.55 11.30 1,900 11.46 10.91
13-06-07 11.49 11.55 11.49 2,500 11.55 11.00
13-06-06 11.50 11.50 11.50 400 11.50 10.95
13-06-05 11.40 11.69 11.26 19,300 11.69 11.13
Date Open High Low Vol Cls adjCls
13-06-04 11.60 11.60 11.60 21,000 11.60 11.05
13-06-03 11.50 11.50 11.50 0 11.50 10.95
13-05-31 11.55 11.55 11.50 5,500 11.50 10.95
13-05-30 11.45 11.45 11.45 0 11.45 10.90
13-05-29 11.45 11.45 11.45 200 11.45 10.90
13-05-28 11.75 11.75 11.75 0 11.75 11.19
13-05-24 11.75 11.75 11.75 0 11.75 11.19
13-05-23 11.75 11.75 11.75 0 11.75 11.19
13-05-22 11.75 11.75 11.75 0 11.75 11.19
Date Open High Low Vol Cls adjCls
13-05-21 11.75 11.75 11.75 0 11.75 11.19
13-05-20 11.75 11.75 11.75 0 11.75 11.19
13-05-17 11.75 11.75 11.75 0 11.75 11.19
13-05-16 11.75 11.75 11.75 0 11.75 11.19
13-05-15 11.75 11.75 11.75 0 11.75 11.19
13-05-14 11.75 11.75 11.75 500 11.75 11.19
13-05-13 11.50 11.50 11.50 0 11.50 10.95
13-05-10 11.50 11.50 11.50 2,300 11.50 10.95
13-05-09 11.51 11.51 11.51 0 11.51 10.96
Date Open High Low Vol Cls adjCls
13-05-08 11.51 11.51 11.51 0 11.51 10.96
13-05-07 11.51 11.51 11.51 0 11.51 10.96
13-05-06 11.54 11.54 11.51 600 11.51 10.96
13-05-03 11.51 11.51 11.51 1,300 11.51 10.96
13-05-02 11.51 11.51 11.51 0 11.51 10.96
13-05-01 11.80 11.80 11.51 1,300 11.51 10.96
13-04-30 11.99 11.99 11.99 0 11.99 11.42
13-04-29 11.99 11.99 11.90 2,500 11.99 11.42
13-04-26 11.51 11.51 11.51 600 11.51 10.96
Date Open High Low Vol Cls adjCls
13-04-25 12.00 12.00 12.00 0 12.00 11.43
13-04-24 11.75 12.00 11.75 800 12.00 11.43
13-04-23 12.16 12.25 12.16 2,700 12.25 11.67
13-04-22 12.48 12.48 11.40 5,600 12.00 11.43
13-04-19 12.01 12.25 12.01 3,700 12.25 11.67
13-04-18 12.15 12.15 12.11 2,800 12.15 11.57
13-04-17 12.24 12.50 12.15 13,200 12.15 11.57
13-04-16 12.25 12.25 12.25 0 12.25 11.67
13-04-15 12.49 12.49 12.25 1,600 12.25 11.67
Date Open High Low Vol Cls adjCls
13-04-12 12.50 12.50 12.06 4,500 12.34 11.75
13-04-11 12.95 12.95 12.95 200 12.95 12.33
13-04-10 12.60 12.60 12.60 200 12.60 12.00
13-04-09 12.50 12.50 12.50 0 12.50 11.90
13-04-08 12.50 12.50 12.50 200 12.50 11.90
13-04-05 12.25 12.45 12.10 4,500 12.45 11.86
13-04-04 12.45 12.45 12.25 6,000 12.37 11.78
13-04-03 12.50 12.50 12.45 1,400 12.45 11.86
13-04-02 12.50 12.50 12.50 500 12.50 11.90
Date Open High Low Vol Cls adjCls
13-04-01 12.46 12.46 12.46 300 12.46 11.87
13-03-28 12.40 12.40 12.40 1,100 12.40 11.81
13-03-27 12.25 12.25 12.01 2,700 12.01 11.44
13-03-26 11.61 11.61 11.61 200 11.61 11.06
13-03-25 12.50 12.50 12.50 0 12.50 11.90
13-03-22 12.50 12.50 12.48 600 12.50 11.90
13-03-21 12.03 12.04 12.03 1,600 12.04 11.47
13-03-20 12.10 12.10 12.00 4,200 12.00 11.43
13-03-19 12.05 12.05 12.05 0 12.05 11.48
Date Open High Low Vol Cls adjCls
13-03-18 12.05 12.05 12.05 1,200 12.05 11.48
13-03-15 12.50 12.50 12.50 300 12.50 11.90
13-03-14 12.50 12.50 12.00 700 12.00 11.43
13-03-13 12.25 12.25 12.25 0 12.25 11.67
13-03-12 12.25 12.25 12.25 0 12.25 11.67
13-03-11 12.25 12.25 12.00 1,300 12.25 11.67
13-03-08 12.25 12.25 12.25 0 12.25 11.67
13-03-07 12.25 12.25 12.25 0 12.25 11.67
13-03-06 12.25 12.25 12.25 100 12.25 11.67
Date Open High Low Vol Cls adjCls
13-03-05 11.75 11.75 11.75 400 11.75 11.19
13-03-04 12.00 12.00 12.00 0 12.00 11.43
13-03-01 12.00 12.00 12.00 0 12.00 11.43
13-02-28 12.00 12.00 12.00 0 12.00 11.43
13-02-27 12.00 12.00 12.00 0 12.00 11.43
13-02-26 12.00 12.00 12.00 1,400 12.00 11.43
13-02-25 11.56 11.56 11.56 0 11.56 11.01
13-02-22 11.56 11.56 11.56 0 11.56 11.01
13-02-21 11.56 11.56 11.56 0 11.56 11.01
Date Open High Low Vol Cls adjCls
13-02-20 11.56 11.56 11.56 0 11.56 11.01
13-02-19 11.56 11.56 11.56 0 11.56 11.01
13-02-15 11.56 11.56 11.56 0 11.56 11.01
13-02-14 11.56 11.56 11.56 0 11.56 11.01
13-02-13 11.56 11.56 11.56 0 11.56 11.01
13-02-12 11.56 11.56 11.56 0 11.56 11.01
13-02-11 11.56 11.56 11.56 0 11.56 11.01
13-02-08 11.56 11.56 11.56 0 11.56 11.01
13-02-07 11.56 11.56 11.56 200 11.56 11.01
Date Open High Low Vol Cls adjCls
13-02-06 11.55 11.55 11.55 700 11.55 11.00
13-02-05 13.50 13.50 13.50 0 13.50 12.86
13-02-04 11.12 13.50 11.12 1,900 13.50 12.86
13-02-01 11.99 11.99 11.99 0 11.99 11.42
13-01-31 11.99 11.99 11.99 0 11.99 11.42
13-01-30 11.25 11.99 11.25 500 11.99 11.42
13-01-29 11.00 11.09 11.00 3,200 11.09 10.56
13-01-28 11.00 11.09 11.00 1,300 11.09 10.56
13-01-25 10.80 11.09 10.80 4,100 11.00 10.48
Date Open High Low Vol Cls adjCls
13-01-24 10.70 10.75 10.70 600 10.75 10.24
13-01-23 10.70 10.70 10.70 0 10.70 10.19
13-01-22 10.70 10.70 10.70 200 10.70 10.19
13-01-18 10.51 10.51 10.51 0 10.51 10.01
13-01-17 10.51 10.51 10.51 0 10.51 10.01
13-01-16 10.51 10.51 10.51 0 10.51 10.01
13-01-15 10.51 10.51 10.51 0 10.51 10.01
13-01-14 10.51 10.51 10.51 0 10.51 10.01
13-01-11 10.51 10.51 10.51 0 10.51 10.01
Date Open High Low Vol Cls adjCls
13-01-10 10.60 10.60 10.51 2,000 10.51 10.01
13-01-09 10.90 10.90 10.90 0 10.90 10.38
13-01-08 10.90 10.90 10.90 0 10.90 10.38
13-01-07 10.90 10.90 10.90 1,100 10.90 10.38
13-01-04 10.52 10.52 10.52 0 10.52 10.02
13-01-03 10.76 10.76 10.52 1,900 10.52 10.02
13-01-02 10.76 10.76 10.76 200 10.76 10.25
12-12-31 10.75 10.75 10.75 0 10.75 10.24
12-12-28 10.75 10.75 10.75 0 10.75 10.24
Date Open High Low Vol Cls adjCls
12-12-27 10.75 10.75 10.75 0 10.75 10.24
12-12-26 10.75 10.75 10.75 500 10.75 10.24
12-12-24 10.75 10.75 10.75 0 10.75 10.24
12-12-21 11.00 11.00 10.75 1,700 10.75 10.24
12-12-20 11.00 11.00 11.00 0 11.00 10.48
12-12-19 11.00 11.00 11.00 500 11.00 10.48
12-12-18 11.00 11.00 11.00 0 11.00 10.48
12-12-17 10.99 11.00 10.99 1,700 11.00 10.48
12-12-14 11.00 11.00 10.95 1,300 10.95 10.43
Date Open High Low Vol Cls adjCls
12-12-13 11.00 11.00 11.00 3,600 11.00 10.48
12-12-12 10.90 10.90 10.90 0 10.90 10.38
12-12-11 10.90 10.90 10.90 0 10.90 10.38
12-12-10 10.90 10.90 10.90 0 10.90 10.38
12-12-07 10.90 10.90 10.90 0 10.90 10.38
12-12-06 11.00 11.20 10.90 3,300 10.90 10.38
12-12-05 11.00 11.00 11.00 1,100 11.00 10.48
12-12-04 11.00 11.00 11.00 0 11.00 10.48
12-12-03 11.00 11.00 11.00 300 11.00 10.48
Date Open High Low Vol Cls adjCls
12-11-30 11.25 11.25 10.95 14,300 11.00 10.48
12-11-29 11.25 11.25 11.25 0 11.25 10.71
12-11-28 11.25 11.25 11.25 0 11.25 10.71
12-11-27 11.25 11.25 11.25 0 11.25 10.71
12-11-26 11.25 11.25 11.25 0 11.25 10.71
12-11-23 11.26 11.26 11.25 400 11.25 10.71
12-11-21 11.11 11.40 11.05 6,500 11.40 10.86
12-11-20 11.37 11.37 11.04 7,100 11.11 10.58
12-11-19 11.75 11.75 11.75 0 11.75 11.19
Date Open High Low Vol Cls adjCls
12-11-16 11.75 11.75 11.75 0 11.75 11.19
12-11-15 11.75 11.75 11.75 0 11.75 11.19
12-11-14 11.75 11.75 11.75 0 11.75 11.19
12-11-13 11.75 11.75 11.75 0 11.75 11.19
12-11-12 11.75 11.75 11.75 0 11.75 11.19
12-11-09 11.60 11.75 11.60 1,100 11.75 11.19
12-11-08 11.74 11.74 11.74 0 11.74 11.18
12-11-07 11.74 11.74 11.74 0 11.74 11.18
12-11-06 11.74 11.74 11.74 0 11.74 11.18
Date Open High Low Vol Cls adjCls
12-11-05 11.74 11.74 11.74 0 11.74 11.18
12-11-02 11.40 11.74 11.40 1,300 11.74 11.18
12-11-01 11.25 11.25 11.25 300 11.25 10.71
12-10-31 11.75 11.75 11.75 0 11.75 11.19
12-10-26 11.50 11.75 11.50 1,500 11.75 11.19
12-10-25 11.25 11.25 11.25 0 11.25 10.71
12-10-24 11.25 11.25 11.25 400 11.25 10.71
12-10-23 11.75 11.75 11.75 0 11.75 11.19
12-10-22 11.75 11.75 11.75 100 11.75 11.19
Date Open High Low Vol Cls adjCls
12-10-19 11.75 11.75 11.75 300 11.75 11.19
12-10-18 11.50 11.50 11.50 700 11.50 10.95
12-10-17 11.20 11.25 11.20 1,100 11.25 10.71
12-10-16 11.43 11.43 11.43 0 11.43 10.89
12-10-15 11.43 11.43 11.43 0 11.43 10.89
12-10-12 11.43 11.43 11.43 400 11.43 10.89
12-10-11 11.25 11.25 11.25 600 11.25 10.71
12-10-10 11.30 11.30 11.03 2,100 11.03 10.50
12-10-09 11.50 11.50 11.50 0 11.50 10.95
Date Open High Low Vol Cls adjCls
12-10-08 11.75 11.75 11.50 1,800 11.50 10.95
12-10-05 12.00 12.00 12.00 0 12.00 11.43
12-10-04 12.00 12.00 12.00 0 12.00 11.43
12-10-03 12.00 12.00 12.00 600 12.00 11.43
12-10-02 12.10 12.10 12.00 2,700 12.00 11.43
12-10-01 12.25 12.25 12.25 0 12.25 11.67
12-09-28 12.25 12.25 12.25 0 12.25 11.67
12-09-27 12.25 12.25 12.25 0 12.25 11.67
12-09-26 12.25 12.25 12.25 0 12.25 11.67
Date Open High Low Vol Cls adjCls
12-09-25 12.25 12.25 12.25 0 12.25 11.67
12-09-24 12.25 12.25 12.25 0 12.25 11.67
12-09-21 12.25 12.25 12.25 0 12.25 11.67
12-09-20 12.25 12.25 12.25 0 12.25 11.67
12-09-19 12.25 12.25 12.25 0 12.25 11.67
12-09-18 12.25 12.25 12.25 0 12.25 11.67
12-09-17 12.25 12.25 12.25 0 12.25 11.67
12-09-14 12.25 12.25 12.25 1,100 12.25 11.67
12-09-13 12.10 12.10 12.10 200 12.10 11.52
Date Open High Low Vol Cls adjCls
12-09-12 11.75 12.10 11.75 1,400 12.10 11.52
12-09-11 11.75 11.75 11.75 0 11.75 11.19
12-09-10 11.75 11.75 11.75 0 11.75 11.19
12-09-07 11.75 11.75 11.75 0 11.75 11.19
12-09-06 11.75 11.75 11.75 0 11.75 11.19
12-09-05 11.75 11.75 11.75 0 11.75 11.19
12-09-04 11.75 11.75 11.75 0 11.75 11.19
12-08-31 11.75 11.75 11.75 0 11.75 11.19
12-08-30 11.75 11.75 11.75 0 11.75 11.19
Date Open High Low Vol Cls adjCls
12-08-29 11.75 11.75 11.75 0 11.75 11.19
12-08-28 11.75 11.75 11.75 100 11.75 11.19
12-08-27 11.85 11.85 11.85 900 11.85 11.29
12-08-24 11.75 11.75 11.75 0 11.75 11.19
12-08-23 11.75 11.75 11.75 0 11.75 11.19
12-08-22 11.74 11.75 11.74 1,700 11.75 11.19
12-08-21 11.76 11.76 11.75 1,600 11.75 11.19
12-08-20 12.00 12.00 12.00 0 12.00 11.43
12-08-17 12.00 12.00 12.00 0 12.00 11.43
Date Open High Low Vol Cls adjCls
12-08-16 12.00 12.00 12.00 0 12.00 11.43
12-08-15 12.00 12.00 12.00 0 12.00 11.43
12-08-14 12.00 12.00 12.00 0 12.00 11.43
12-08-13 11.76 12.00 11.76 1,100 12.00 11.43
12-08-10 12.25 12.25 12.25 0 12.25 11.67
12-08-09 12.25 12.25 12.25 0 12.25 11.67
12-08-08 12.25 12.25 12.25 0 12.25 11.67
12-08-07 12.25 12.25 12.25 0 12.25 11.67
12-08-06 12.25 12.25 12.25 1,100 12.25 11.67
Date Open High Low Vol Cls adjCls
12-08-03 12.50 12.50 12.34 500 12.34 11.75
12-08-02 12.25 12.25 12.25 0 12.25 11.67
12-08-01 12.25 12.25 12.25 0 12.25 11.67
12-07-31 12.48 12.48 12.25 1,500 12.25 11.67
12-07-30 12.00 12.00 12.00 8,700 12.00 11.43
12-07-27 12.00 12.00 12.00 0 12.00 11.43
12-07-26 12.00 12.00 12.00 0 12.00 11.43
12-07-25 12.00 12.00 12.00 0 12.00 11.43
12-07-24 12.00 12.00 12.00 500 12.00 11.43
Date Open High Low Vol Cls adjCls
12-07-23 12.00 12.00 12.00 1,200 12.00 11.43
12-07-20 12.10 12.10 12.10 200 12.10 11.52
12-07-19 12.95 12.95 12.95 0 12.95 12.33
12-07-18 12.95 12.95 12.95 0 12.95 12.33
12-07-17 12.95 12.95 12.95 200 12.95 12.33
12-07-16 12.00 12.00 12.00 0 12.00 11.43
12-07-13 12.00 12.00 12.00 0 12.00 11.43
12-07-12 12.00 12.00 12.00 0 12.00 11.43
12-07-11 12.00 12.00 12.00 0 12.00 11.43
Date Open High Low Vol Cls adjCls
12-07-10 12.02 12.02 12.00 1,500 12.00 11.43
12-07-09 12.02 12.02 12.02 0 12.02 11.45
12-07-06 12.02 12.02 12.02 0 12.02 11.45
12-07-05 12.02 12.02 12.02 0 12.02 11.45
12-07-03 12.02 12.02 12.02 200 12.02 11.45
12-07-02 12.02 12.02 12.02 0 12.02 11.45
12-06-29 12.02 12.02 12.02 0 12.02 11.45
12-06-28 12.02 12.02 12.02 0 12.02 11.45
12-06-27 12.02 12.02 12.02 0 12.02 11.45
Date Open High Low Vol Cls adjCls
12-06-26 12.02 12.02 12.02 0 12.02 11.45
12-06-25 12.02 12.02 12.02 0 12.02 11.45
12-06-22 12.02 12.02 12.02 200 12.02 11.45
12-06-21 12.50 12.50 12.50 0 12.50 11.90
12-06-20 12.50 12.50 12.50 0 12.50 11.90
12-06-19 12.50 12.50 12.50 0 12.50 11.90
12-06-18 12.50 12.50 12.50 100 12.50 11.90
12-06-15 12.50 12.50 12.50 0 12.50 11.90
12-06-14 12.50 12.50 12.50 0 12.50 11.90
Date Open High Low Vol Cls adjCls
12-06-13 12.50 12.50 12.50 0 12.50 11.90
12-06-12 12.50 12.50 12.50 600 12.50 11.90
12-06-11 12.00 12.01 12.00 2,300 12.00 11.43
12-06-08 12.00 12.00 12.00 0 12.00 11.43
12-06-07 12.00 12.00 12.00 200 12.00 11.43
12-06-06 11.95 11.95 11.75 2,500 11.75 11.19
12-06-05 12.20 12.20 11.95 2,900 11.95 11.38
12-06-04 12.20 12.20 12.20 0 12.20 11.62
12-06-01 12.50 12.50 12.20 1,300 12.20 11.62
Date Open High Low Vol Cls adjCls
12-05-31 12.50 12.50 12.50 1,600 12.50 11.90
12-05-30 12.50 12.50 12.50 0 12.50 11.90
12-05-29 12.60 12.60 12.50 1,900 12.50 11.90
12-05-25 12.60 12.60 12.60 0 12.60 12.00
12-05-24 12.60 12.60 12.60 0 12.60 12.00
12-05-23 12.62 12.62 12.60 3,000 12.60 12.00
12-05-22 13.00 13.00 13.00 0 13.00 12.38
12-05-21 13.00 13.00 13.00 0 13.00 12.38
12-05-18 13.00 13.00 13.00 0 13.00 12.38
Date Open High Low Vol Cls adjCls
12-05-17 13.00 13.00 13.00 1,500 13.00 12.38
12-05-16 13.00 13.00 13.00 0 13.00 12.38
12-05-15 13.00 13.00 13.00 0 13.00 12.38
12-05-14 13.00 13.00 13.00 200 13.00 12.38
12-05-11 13.00 13.45 13.00 700 13.45 12.81
12-05-10 13.00 13.00 13.00 0 13.00 12.38
12-05-09 13.25 13.25 13.00 3,900 13.00 12.38
12-05-08 13.15 13.30 13.00 4,900 13.30 12.67
12-05-07 13.26 13.26 13.26 0 13.26 12.63
Date Open High Low Vol Cls adjCls
12-05-04 13.26 13.26 13.26 1,100 13.26 12.63
12-05-03 13.26 13.26 13.26 0 13.26 12.63
12-05-02 13.38 13.38 13.26 1,700 13.26 12.63
12-05-01 13.50 13.50 13.45 1,100 13.45 12.81
12-04-30 13.50 13.50 13.50 2,500 13.50 12.86
12-04-27 13.50 13.50 13.50 500 13.50 12.86
12-04-26 13.50 13.50 13.50 0 13.50 12.86
12-04-25 13.35 13.50 13.35 3,500 13.50 12.86
12-04-24 13.50 13.50 13.50 600 13.50 12.86
Date Open High Low Vol Cls adjCls
12-04-23 13.50 13.50 13.50 0 13.50 12.86
12-04-20 13.50 13.50 13.50 0 13.50 12.86
12-04-19 13.25 13.50 13.20 3,000 13.50 12.86
12-04-18 13.26 13.26 13.26 200 13.26 12.63
12-04-17 13.50 13.50 13.50 0 13.50 12.86
12-04-16 13.50 13.50 13.50 0 13.50 12.86
12-04-13 13.50 13.50 13.50 0 13.50 12.86
12-04-12 13.50 13.50 13.50 0 13.50 12.86
12-04-11 13.50 13.50 13.50 0 13.50 12.86
Date Open High Low Vol Cls adjCls
12-04-10 13.50 13.50 13.50 200 13.50 12.86
12-04-09 12.99 13.50 12.99 600 13.50 12.86
12-04-05 12.99 13.50 12.99 1,100 13.50 12.86
12-04-04 12.00 12.00 12.00 0 12.00 11.43
12-04-03 12.00 12.00 12.00 0 12.00 11.43
12-04-02 12.00 12.00 12.00 600 12.00 11.43
12-03-30 12.01 12.01 11.70 4,800 11.85 11.29
12-03-29 11.89 11.89 11.89 400 11.89 11.32
12-03-28 11.90 11.90 11.90 0 11.90 11.33
Date Open High Low Vol Cls adjCls
12-03-27 11.85 11.90 11.85 3,600 11.90 11.33
12-03-26 11.75 11.75 11.75 1,100 11.75 11.19
12-03-23 11.89 11.89 11.89 900 11.89 11.10
12-03-22 11.70 11.70 11.70 0 11.70 10.92
12-03-21 11.70 11.70 11.70 0 11.70 10.92
12-03-20 11.70 11.70 11.70 700 11.70 10.92
12-03-19 11.90 11.90 11.90 3,600 11.90 11.11
12-03-16 11.90 11.90 11.89 3,200 11.89 11.10
12-03-15 11.90 11.90 11.78 1,800 11.90 11.11
Date Open High Low Vol Cls adjCls
12-03-14 11.90 11.90 11.70 2,000 11.79 11.01
12-03-13 11.90 11.90 11.90 400 11.90 11.11
12-03-12 11.85 11.85 11.75 3,200 11.85 11.06
12-03-09 11.75 11.75 11.75 400 11.75 10.97
12-03-08 11.75 11.75 11.75 200 11.75 10.97
12-03-07 11.70 11.70 11.70 8,600 11.70 10.92
12-03-06 11.70 11.70 11.70 0 11.70 10.92
12-03-05 11.70 11.70 11.70 0 11.70 10.92
12-03-02 11.70 11.70 11.70 0 11.70 10.92
Date Open High Low Vol Cls adjCls
12-03-01 11.70 11.70 11.70 0 11.70 10.92
12-02-29 11.76 11.76 11.60 10,700 11.70 10.92
12-02-28 11.85 11.85 11.85 0 11.85 11.06
12-02-27 11.70 11.85 11.70 2,000 11.85 11.06
12-02-24 11.85 11.85 11.85 900 11.85 11.06
12-02-23 11.85 11.85 11.85 0 11.85 11.06
12-02-22 11.85 11.85 11.85 500 11.85 11.06
12-02-21 11.70 11.70 11.70 0 11.70 10.92
12-02-17 11.70 11.70 11.70 0 11.70 10.92
Date Open High Low Vol Cls adjCls
12-02-16 11.70 11.70 11.70 0 11.70 10.92
12-02-15 11.70 11.70 11.70 0 11.70 10.92
12-02-14 11.70 11.70 11.70 0 11.70 10.92
12-02-13 11.85 11.85 11.70 500 11.70 10.92
12-02-10 11.75 11.75 11.75 0 11.75 10.97
12-02-09 11.85 11.85 11.75 2,500 11.75 10.97
12-02-08 11.80 11.85 11.80 800 11.85 11.06
12-02-07 11.85 11.85 11.65 2,000 11.65 10.88
12-02-06 11.85 11.85 11.85 0 11.85 11.06
Date Open High Low Vol Cls adjCls
12-02-03 11.85 11.85 11.85 0 11.85 11.06
12-02-02 11.85 11.85 11.85 500 11.85 11.06
12-02-01 11.80 11.80 11.80 0 11.80 11.02
12-01-31 11.60 11.80 11.60 2,900 11.80 11.02
12-01-30 11.85 11.85 11.60 300 11.60 10.83
12-01-27 11.60 11.60 11.60 400 11.60 10.83
12-01-26 11.65 11.65 11.65 0 11.65 10.88
12-01-25 11.65 11.65 11.65 0 11.65 10.88
12-01-24 11.65 11.65 11.65 0 11.65 10.88
Date Open High Low Vol Cls adjCls
12-01-23 11.65 11.65 11.65 100 11.65 10.88
12-01-20 11.61 11.61 11.61 0 11.61 10.84
12-01-19 11.61 11.61 11.61 0 11.61 10.84
12-01-18 11.61 11.61 11.61 100 11.61 10.84
12-01-17 11.75 11.75 11.75 0 11.75 10.97
12-01-13 11.85 11.85 11.75 1,300 11.75 10.97
12-01-12 11.85 11.85 11.85 0 11.85 11.06
12-01-11 11.85 11.85 11.85 900 11.85 11.06
12-01-10 11.85 11.85 11.85 400 11.85 11.06
Date Open High Low Vol Cls adjCls
12-01-09 11.50 11.50 11.50 0 11.50 10.74
12-01-06 11.50 11.50 11.50 0 11.50 10.74
12-01-05 11.50 11.50 11.50 100 11.50 10.74
12-01-04 11.50 11.50 11.50 0 11.50 10.74
12-01-03 11.50 11.50 11.50 0 11.50 10.74
11-12-30 11.50 11.50 11.50 200 11.50 10.74
11-12-29 11.25 11.25 11.25 0 11.25 10.50
11-12-28 11.25 11.25 11.25 0 11.25 10.50
11-12-27 11.25 11.25 11.25 0 11.25 10.50
Date Open High Low Vol Cls adjCls
11-12-23 11.25 11.25 11.25 600 11.25 10.50
11-12-22 11.50 11.50 11.50 200 11.50 10.74
11-12-21 11.80 11.80 11.80 0 11.80 11.02
11-12-20 11.45 11.80 11.45 800 11.80 11.02
11-12-19 11.75 11.84 11.75 2,400 11.84 11.06
11-12-16 11.50 11.50 11.50 200 11.50 10.74
11-12-15 11.15 11.15 11.15 400 11.15 10.41
11-12-14 11.30 11.30 11.15 700 11.15 10.41
11-12-13 11.45 11.45 11.45 0 11.45 10.69
Date Open High Low Vol Cls adjCls
11-12-12 11.45 11.45 11.45 0 11.45 10.69
11-12-09 11.45 11.45 11.45 400 11.45 10.69
11-12-08 11.50 11.50 11.45 300 11.45 10.69
11-12-07 11.15 11.15 11.15 0 11.15 10.41
11-12-06 11.15 11.15 11.15 3,900 11.15 10.41
11-12-05 11.00 11.00 11.00 0 11.00 10.27
11-12-02 11.75 11.75 11.00 3,000 11.00 10.27
11-12-01 11.00 11.00 11.00 0 11.00 10.27
11-11-30 11.00 11.00 11.00 2,900 11.00 10.27
Date Open High Low Vol Cls adjCls
11-11-29 11.25 11.50 11.25 2,100 11.50 10.74
11-11-28 11.00 11.00 11.00 0 11.00 10.27
11-11-25 11.00 11.00 11.00 0 11.00 10.27
11-11-23 11.00 11.00 11.00 900 11.00 10.27
11-11-22 11.25 11.25 11.25 100 11.25 10.50
11-11-21 11.00 11.00 11.00 0 11.00 10.27
11-11-18 11.00 11.00 11.00 500 11.00 10.27
11-11-17 11.25 11.25 11.25 1,100 11.25 10.50
11-11-16 11.00 11.00 11.00 0 11.00 10.27
Date Open High Low Vol Cls adjCls
11-11-15 11.00 11.00 11.00 0 11.00 10.27
11-11-14 11.00 11.00 11.00 0 11.00 10.27
11-11-11 11.00 11.00 11.00 0 11.00 10.27
11-11-10 11.00 11.00 11.00 0 11.00 10.27
11-11-09 11.00 11.00 11.00 0 11.00 10.27
11-11-08 11.00 11.00 11.00 0 11.00 10.27
11-11-07 11.00 11.00 11.00 1,100 11.00 10.27
11-11-04 10.75 10.75 10.75 700 10.75 10.04
11-11-03 10.80 10.80 10.75 1,800 10.80 10.08
Date Open High Low Vol Cls adjCls
11-11-02 11.50 11.50 11.50 0 11.50 10.74
11-11-01 11.50 11.50 11.50 0 11.50 10.74
11-10-31 11.50 11.50 11.50 0 11.50 10.74
11-10-28 11.50 11.50 11.50 100 11.50 10.74
11-10-27 10.75 11.00 10.75 2,500 11.00 10.27
11-10-26 11.75 11.75 11.75 0 11.75 10.97
11-10-25 11.75 11.75 11.75 0 11.75 10.97
11-10-24 11.75 11.75 11.75 0 11.75 10.97
11-10-21 11.75 11.75 11.75 0 11.75 10.97
Date Open High Low Vol Cls adjCls
11-10-20 11.75 11.75 11.75 200 11.75 10.97
11-10-19 11.00 11.00 11.00 0 11.00 10.27
11-10-18 11.00 11.00 11.00 200 11.00 10.27
11-10-17 11.50 11.50 11.50 0 11.50 10.74
11-10-14 11.50 11.50 11.50 0 11.50 10.74
11-10-13 11.00 11.50 11.00 2,400 11.50 10.74
11-10-12 10.50 11.00 10.50 500 11.00 10.27
11-10-11 9.75 9.75 9.75 0 9.75 9.10
11-10-10 9.75 9.75 9.75 0 9.75 9.10
Date Open High Low Vol Cls adjCls
11-10-07 9.75 9.75 9.75 0 9.75 9.10
11-10-06 9.75 9.75 9.75 0 9.75 9.10
11-10-05 9.75 9.75 9.75 1,600 9.75 9.10
11-10-04 9.75 9.75 9.75 1,100 9.75 9.10
11-10-03 9.75 9.75 9.75 0 9.75 9.10
11-09-30 9.75 9.75 9.75 0 9.75 9.10
11-09-29 9.75 9.75 9.75 0 9.75 9.10
11-09-28 9.75 9.75 9.75 0 9.75 9.10
11-09-27 9.25 9.75 9.25 6,700 9.75 9.10
Date Open High Low Vol Cls adjCls
11-09-26 9.50 9.50 8.75 2,700 9.25 8.64
11-09-23 10.10 10.35 10.10 400 10.35 9.66
11-09-22 10.10 10.10 9.60 1,900 9.60 8.96
11-09-21 10.10 10.10 10.10 2,700 10.10 9.43
11-09-20 10.10 10.10 10.10 0 10.10 9.43
11-09-19 10.10 10.10 10.10 4,200 10.10 9.43
11-09-16 10.15 10.15 10.15 200 10.15 9.48
11-09-15 10.10 10.10 10.10 0 10.10 9.43
11-09-14 10.10 10.10 10.10 0 10.10 9.43
Date Open High Low Vol Cls adjCls
11-09-13 10.10 10.10 10.10 0 10.10 9.43
11-09-12 10.10 10.10 10.10 0 10.10 9.43
11-09-09 10.25 10.25 10.10 400 10.10 9.43
11-09-08 10.50 10.50 10.50 400 10.50 9.80
11-09-07 10.50 10.50 10.10 500 10.50 9.80
11-09-06 10.75 10.75 10.50 800 10.50 9.80
11-09-02 10.75 10.75 10.75 700 10.75 10.04
11-09-01 11.00 11.00 11.00 0 11.00 10.27
11-08-31 11.00 11.00 11.00 0 11.00 10.27
Date Open High Low Vol Cls adjCls
11-08-30 11.00 11.00 11.00 0 11.00 10.27
11-08-29 11.00 11.00 11.00 3,700 11.00 10.27
11-08-26 11.00 11.00 11.00 0 11.00 10.27
11-08-25 11.25 11.25 11.00 2,100 11.00 10.27
11-08-24 11.01 11.01 11.01 0 11.01 10.28
11-08-23 11.25 11.25 11.01 500 11.01 10.28
11-08-22 11.50 11.50 11.50 800 11.50 10.74
11-08-19 11.00 11.00 11.00 500 11.00 10.27
11-08-18 12.00 12.00 12.00 1,100 12.00 11.20
Date Open High Low Vol Cls adjCls
11-08-17 11.50 11.50 11.50 0 11.50 10.74
11-08-16 11.50 11.50 11.50 0 11.50 10.74
11-08-15 11.50 11.50 11.50 0 11.50 10.74
11-08-12 11.50 11.50 11.50 0 11.50 10.74
11-08-11 11.50 11.50 11.50 0 11.50 10.74
11-08-10 11.50 11.50 11.50 300 11.50 10.74
11-08-09 12.00 12.00 12.00 400 12.00 11.20
11-08-08 12.00 12.00 12.00 0 12.00 11.20
11-08-05 12.00 12.00 12.00 1,600 12.00 11.20
Date Open High Low Vol Cls adjCls
11-08-04 12.99 12.99 12.99 0 12.99 12.13
11-08-03 12.99 12.99 12.99 500 12.99 12.13
11-08-02 11.10 13.95 11.10 3,700 13.95 13.03
11-08-01 10.60 10.90 10.50 1,500 10.50 9.80
11-07-29 10.50 10.50 10.50 100 10.50 9.80
11-07-28 9.70 9.70 9.70 0 9.70 9.06
11-07-27 9.70 9.70 9.70 1,300 9.70 9.06
11-07-26 10.75 10.75 10.50 2,400 10.50 9.80
11-07-25 10.75 10.75 10.75 300 10.75 10.04
Date Open High Low Vol Cls adjCls
11-07-22 10.75 10.75 10.75 600 10.75 10.04
11-07-21 10.50 10.50 10.50 1,100 10.50 9.80
11-07-20 10.50 10.50 10.50 1,700 10.50 9.80
11-07-19 9.50 9.50 9.50 0 9.50 8.87
11-07-18 9.50 9.50 9.50 0 9.50 8.87
11-07-15 9.50 9.50 9.50 3,900 9.50 8.87
11-07-14 9.60 9.60 9.60 2,100 9.60 8.96
11-07-13 9.60 9.60 9.60 1,100 9.60 8.96
11-07-12 9.60 9.60 9.60 500 9.60 8.96
Date Open High Low Vol Cls adjCls
11-07-11 9.99 9.99 9.99 0 9.99 9.33
11-07-08 9.99 9.99 9.99 0 9.99 9.33
11-07-07 9.99 9.99 9.99 2,600 9.99 9.33
11-07-06 9.99 10.00 9.99 4,700 10.00 9.34
11-07-05 9.50 9.50 9.50 1,200 9.50 8.87
11-07-01 9.50 9.50 9.50 500 9.50 8.87
11-06-30 9.00 9.00 9.00 500 9.00 8.40
11-06-29 9.00 9.00 9.00 1,400 9.00 8.40
11-06-28 9.00 9.00 9.00 2,200 9.00 8.40
Date Open High Low Vol Cls adjCls
11-06-27 9.00 9.00 9.00 0 9.00 8.40
11-06-24 9.00 9.00 9.00 2,700 9.00 8.40
11-06-23 9.00 9.00 9.00 500 9.00 8.40
11-06-22 9.00 9.00 9.00 0 9.00 8.40
11-06-21 9.05 9.05 9.00 8,700 9.00 8.40
11-06-20 9.00 9.00 9.00 0 9.00 8.40
11-06-17 9.00 9.00 9.00 0 9.00 8.40
11-06-16 9.00 9.00 9.00 0 9.00 8.40
11-06-15 9.00 9.00 9.00 500 9.00 8.40
Date Open High Low Vol Cls adjCls
11-06-14 9.00 9.00 9.00 0 9.00 8.40
11-06-13 9.00 9.00 9.00 0 9.00 8.40
11-06-10 9.00 9.00 9.00 0 9.00 8.40
11-06-09 9.00 9.00 9.00 1,100 9.00 8.40
11-06-08 9.00 9.00 8.80 2,100 8.80 8.22
11-06-07 9.10 9.10 9.10 0 9.10 8.50
11-06-06 9.10 9.10 9.10 1,600 9.10 8.50
11-06-03 9.09 9.09 9.09 1,800 9.09 8.49
11-06-02 9.00 9.00 9.00 1,100 9.00 8.40
Date Open High Low Vol Cls adjCls
11-06-01 9.00 9.00 9.00 0 9.00 8.40
11-05-31 9.00 9.00 9.00 0 9.00 8.40
11-05-27 9.00 9.00 9.00 200 9.00 8.40
11-05-26 9.00 9.10 9.00 24,000 9.00 8.40
11-05-25 9.00 9.00 9.00 1,300 9.00 8.40
11-05-24 9.00 9.00 9.00 0 9.00 8.40
11-05-23 9.00 9.00 9.00 0 9.00 8.40
11-05-20 9.00 9.00 9.00 0 9.00 8.40
11-05-19 9.00 9.00 9.00 500 9.00 8.40
Date Open High Low Vol Cls adjCls
11-05-18 8.99 8.99 8.99 500 8.99 8.39
11-05-17 9.00 9.00 9.00 0 9.00 8.40
11-05-16 9.05 9.05 9.00 2,000 9.00 8.40
11-05-13 9.05 9.05 9.05 0 9.05 8.45
11-05-12 9.05 9.05 9.05 0 9.05 8.45
11-05-11 9.05 9.05 9.05 0 9.05 8.45
11-05-10 9.05 9.05 9.05 2,000 9.05 8.45
11-05-09 9.01 9.01 9.01 900 9.01 8.41
11-05-06 8.90 8.90 8.90 0 8.90 8.31
Date Open High Low Vol Cls adjCls
11-05-05 8.75 8.90 8.70 4,200 8.90 8.31
11-05-04 8.99 8.99 8.99 0 8.99 8.39
11-05-03 8.99 8.99 8.99 0 8.99 8.39
11-05-02 8.90 8.99 8.90 1,100 8.99 8.39
11-04-29 8.80 8.80 8.80 3,000 8.80 8.22
11-04-28 8.85 8.85 8.85 100 8.85 8.26
11-04-27 8.70 8.70 8.70 0 8.70 8.12
11-04-26 8.70 8.70 8.70 1,600 8.70 8.12
11-04-25 8.70 8.70 8.70 0 8.70 8.12
Date Open High Low Vol Cls adjCls
11-04-21 8.65 8.70 8.65 1,500 8.70 8.12
11-04-20 8.50 8.50 8.36 3,500 8.40 7.84
11-04-19 8.75 8.75 8.65 2,000 8.65 8.08
11-04-18 8.60 8.60 8.60 1,100 8.60 8.03
11-04-15 8.75 8.75 8.75 1,300 8.75 8.17
11-04-14 8.80 8.80 8.80 0 8.80 8.22
11-04-13 8.80 8.80 8.80 0 8.80 8.22
11-04-12 8.80 8.80 8.80 0 8.80 8.22
11-04-11 8.80 8.80 8.80 0 8.80 8.22
Date Open High Low Vol Cls adjCls
11-04-08 9.00 9.00 8.80 2,000 8.80 8.22
11-04-07 9.10 9.10 9.10 900 9.10 8.50
11-04-06 9.10 9.10 9.10 0 9.10 8.50
11-04-05 9.10 9.10 9.10 2,400 9.10 8.50
11-04-04 9.10 9.10 9.10 5,000 9.10 8.50
11-04-01 9.00 9.10 9.00 300 9.10 8.50
11-03-31 9.00 9.00 9.00 0 9.00 8.40
11-03-30 9.00 9.00 9.00 1,100 9.00 8.40
11-03-29 9.00 9.00 9.00 3,600 9.00 8.40
Date Open High Low Vol Cls adjCls
11-03-28 9.00 9.00 9.00 2,700 9.00 8.40
11-03-25 9.05 9.05 9.00 1,100 9.00 8.40
11-03-24 9.05 9.05 9.05 1,100 9.05 8.45
11-03-23 9.25 9.25 9.25 300 9.25 8.64
11-03-22 9.00 9.00 9.00 0 9.00 8.40
11-03-21 9.10 9.10 9.00 4,200 9.00 8.40
11-03-18 9.50 9.50 9.50 0 9.50 8.87
11-03-17 9.50 9.50 9.50 0 9.50 8.87
11-03-16 9.50 9.50 9.50 0 9.50 8.87
Date Open High Low Vol Cls adjCls
11-03-15 9.50 9.50 9.50 0 9.50 8.87
11-03-14 9.50 9.50 9.50 0 9.50 8.87
11-03-11 9.50 9.50 9.50 1,500 9.50 8.87
11-03-10 9.50 9.50 9.50 3,200 9.50 8.87
11-03-09 9.25 9.50 9.25 1,600 9.50 8.87
11-03-08 9.25 9.25 9.25 2,600 9.25 8.64
11-03-07 9.25 9.25 9.25 0 9.25 8.64
11-03-04 9.25 9.25 9.25 0 9.25 8.64
11-03-03 9.20 9.25 9.20 1,300 9.25 8.64
Date Open High Low Vol Cls adjCls
11-03-02 9.25 9.50 9.10 2,600 9.10 8.50
11-03-01 9.00 9.00 9.00 0 9.00 8.40
11-02-28 9.00 9.00 9.00 900 9.00 8.40
11-02-25 9.00 9.00 9.00 400 9.00 8.40
11-02-24 9.25 9.25 9.25 0 9.25 8.64
11-02-23 9.50 9.50 9.25 5,600 9.25 8.64
11-02-22 9.50 9.50 9.50 2,900 9.50 8.87
11-02-18 9.25 9.25 9.25 0 9.25 8.64
11-02-17 9.25 9.25 9.25 1,200 9.25 8.64
Date Open High Low Vol Cls adjCls
11-02-16 9.00 9.00 9.00 0 9.00 8.40
11-02-15 9.00 9.00 9.00 0 9.00 8.40
11-02-14 9.00 9.00 9.00 1,200 9.00 8.40
11-02-11 9.10 9.10 8.55 3,300 9.00 8.40
11-02-10 9.75 9.75 9.50 1,300 9.50 8.87
11-02-09 9.00 9.00 9.00 0 9.00 8.40
11-02-08 9.00 9.00 9.00 0 9.00 8.40
11-02-07 9.00 9.00 9.00 5,800 9.00 8.40
11-02-04 9.00 9.00 9.00 700 9.00 8.40
Date Open High Low Vol Cls adjCls
11-02-03 9.20 9.20 9.00 1,600 9.00 8.40
11-02-02 9.50 9.50 9.50 0 9.50 8.87
11-02-01 9.50 9.50 9.50 0 9.50 8.87
11-01-31 9.50 9.50 9.50 2,100 9.50 8.87
11-01-28 9.00 9.00 9.00 0 9.00 8.40
11-01-27 9.00 9.00 9.00 0 9.00 8.40
11-01-26 9.00 9.00 9.00 0 9.00 8.40
11-01-25 9.00 9.00 9.00 0 9.00 8.40
11-01-24 9.50 9.50 9.00 1,400 9.00 8.40
Date Open High Low Vol Cls adjCls
11-01-21 8.60 9.00 8.60 1,400 9.00 8.40
11-01-20 8.00 8.00 8.00 0 8.00 7.47
11-01-19 8.00 8.00 8.00 0 8.00 7.47
11-01-18 8.00 8.00 8.00 0 8.00 7.47
11-01-14 8.00 8.00 8.00 0 8.00 7.47
11-01-13 8.50 8.50 8.00 6,200 8.00 7.47
11-01-12 8.50 8.50 8.50 500 8.50 7.94
11-01-11 8.50 8.50 8.50 500 8.50 7.94
11-01-10 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
11-01-07 8.00 8.00 8.00 0 8.00 7.47
11-01-06 8.00 8.00 8.00 1,100 8.00 7.47
11-01-05 8.00 8.00 8.00 0 8.00 7.47
11-01-04 8.00 8.00 8.00 3,200 8.00 7.47
11-01-03 8.50 8.50 8.50 0 8.50 7.94
10-12-31 8.50 8.50 8.50 0 8.50 7.94
10-12-30 8.50 8.50 8.50 0 8.50 7.94
10-12-29 8.50 8.50 8.50 0 8.50 7.94
10-12-28 8.50 8.50 8.50 100 8.50 7.94
Date Open High Low Vol Cls adjCls
10-12-27 8.50 8.50 8.50 0 8.50 7.94
10-12-23 8.00 8.50 8.00 9,100 8.50 7.94
10-12-22 8.00 8.00 8.00 2,200 8.00 7.47
10-12-21 8.00 8.00 8.00 0 8.00 7.47
10-12-20 8.00 8.00 8.00 0 8.00 7.47
10-12-17 8.00 8.00 8.00 0 8.00 7.47
10-12-16 8.00 8.00 8.00 1,100 8.00 7.47
10-12-15 8.00 8.00 8.00 0 8.00 7.47
10-12-14 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
10-12-13 8.00 8.00 8.00 1,300 8.00 7.47
10-12-10 8.25 8.25 8.25 0 8.25 7.70
10-12-09 8.25 8.25 8.25 0 8.25 7.70
10-12-08 8.25 8.25 8.25 0 8.25 7.70
10-12-07 8.25 8.25 8.25 1,100 8.25 7.70
10-12-06 8.25 8.25 8.25 5,900 8.25 7.70
10-12-03 8.25 8.25 8.25 3,800 8.25 7.70
10-12-02 8.25 8.25 8.25 18,000 8.25 7.70
10-12-01 8.25 8.25 8.25 0 8.25 7.70
Date Open High Low Vol Cls adjCls
10-11-30 8.25 8.25 8.25 200 8.25 7.70
10-11-29 8.25 8.25 8.25 0 8.25 7.70
10-11-26 8.25 8.25 8.25 0 8.25 7.70
10-11-24 8.25 8.25 8.25 0 8.25 7.70
10-11-23 8.00 8.25 8.00 1,200 8.25 7.70
10-11-22 7.80 8.00 7.80 2,100 8.00 7.47
10-11-19 7.76 7.76 7.76 1,100 7.76 7.25
10-11-18 7.76 7.76 7.76 200 7.76 7.25
10-11-17 7.50 7.50 7.50 0 7.50 7.00
Date Open High Low Vol Cls adjCls
10-11-16 7.50 7.50 7.50 0 7.50 7.00
10-11-15 7.50 7.50 7.50 1,800 7.50 7.00
10-11-12 7.50 7.50 7.50 800 7.50 7.00
10-11-11 7.50 7.50 7.50 0 7.50 7.00
10-11-10 7.50 7.50 7.50 0 7.50 7.00
10-11-09 7.50 7.50 7.50 800 7.50 7.00
10-11-08 7.50 7.50 7.50 0 7.50 7.00
10-11-05 7.50 7.50 7.50 1,400 7.50 7.00
10-11-04 7.50 7.50 7.50 2,500 7.50 7.00
Date Open High Low Vol Cls adjCls
10-11-03 7.50 7.50 7.50 2,600 7.50 7.00
10-11-02 7.50 7.50 7.50 0 7.50 7.00
10-11-01 7.50 7.50 7.50 1,600 7.50 7.00
10-10-29 7.50 7.50 7.50 1,100 7.50 7.00
10-10-28 7.25 7.25 7.25 2,100 7.25 6.77
10-10-27 7.50 7.50 7.50 500 7.50 7.00
10-10-26 7.35 7.35 7.35 0 7.35 6.86
10-10-25 7.35 7.35 7.35 2,100 7.35 6.86
10-10-22 7.30 7.30 7.30 0 7.30 6.82
Date Open High Low Vol Cls adjCls
10-10-21 7.30 7.30 7.30 3,200 7.30 6.82
10-10-20 7.30 7.30 7.30 0 7.30 6.82
10-10-19 7.25 7.30 7.25 1,400 7.30 6.82
10-10-18 7.35 7.35 7.35 1,100 7.35 6.86
10-10-15 7.35 7.50 7.35 700 7.50 7.00
10-10-14 7.35 7.50 7.35 2,200 7.50 7.00
10-10-13 7.50 7.50 7.35 1,400 7.35 6.86
10-10-12 7.75 7.75 7.75 0 7.75 7.24
10-10-11 7.75 7.75 7.75 0 7.75 7.24
Date Open High Low Vol Cls adjCls
10-10-08 7.75 7.75 7.75 600 7.75 7.24
10-10-07 7.75 7.75 7.75 0 7.75 7.24
10-10-06 7.75 7.75 7.75 500 7.75 7.24
10-10-05 7.50 7.50 7.50 0 7.50 7.00
10-10-04 7.50 7.50 7.50 0 7.50 7.00
10-10-01 7.50 7.50 7.50 0 7.50 7.00
10-09-30 7.50 7.50 7.50 0 7.50 7.00
10-09-29 7.50 7.50 7.50 900 7.50 7.00
10-09-28 7.75 7.75 7.75 0 7.75 7.24
Date Open High Low Vol Cls adjCls
10-09-27 7.75 7.75 7.75 0 7.75 7.24
10-09-24 7.75 7.75 7.75 400 7.75 7.24
10-09-23 7.70 7.70 7.70 0 7.70 7.19
10-09-22 7.70 7.70 7.70 0 7.70 7.19
10-09-21 7.70 7.70 7.70 0 7.70 7.19
10-09-20 7.70 7.70 7.70 0 7.70 7.19
10-09-17 7.70 7.70 7.70 0 7.70 7.19
10-09-16 7.70 7.70 7.70 500 7.70 7.19
10-09-15 7.35 7.35 7.35 500 7.35 6.86
Date Open High Low Vol Cls adjCls
10-09-14 7.85 7.85 7.85 0 7.85 7.33
10-09-13 7.85 7.85 7.85 0 7.85 7.33
10-09-10 7.85 7.85 7.85 0 7.85 7.33
10-09-09 7.60 7.85 7.60 10,700 7.85 7.33
10-09-08 7.65 7.65 7.60 1,100 7.60 7.10
10-09-07 7.60 7.65 7.60 2,900 7.65 7.14
10-09-03 7.50 7.50 7.50 6,800 7.50 7.00
10-09-02 7.50 7.50 7.50 0 7.50 7.00
10-09-01 7.50 7.50 7.50 500 7.50 7.00
Date Open High Low Vol Cls adjCls
10-08-31 7.50 7.65 7.50 2,100 7.65 7.14
10-08-30 7.45 7.45 7.45 2,100 7.45 6.96
10-08-27 7.65 7.65 7.65 0 7.65 7.14
10-08-26 7.65 7.65 7.65 0 7.65 7.14
10-08-25 7.65 7.65 7.65 0 7.65 7.14
10-08-24 7.65 7.65 7.65 0 7.65 7.14
10-08-23 7.65 7.65 7.65 0 7.65 7.14
10-08-20 7.70 7.70 7.65 2,200 7.65 7.14
10-08-19 7.65 7.65 7.65 0 7.65 7.14
Date Open High Low Vol Cls adjCls
10-08-18 7.65 7.65 7.65 0 7.65 7.14
10-08-17 7.65 7.65 7.65 0 7.65 7.14
10-08-16 7.65 7.65 7.65 0 7.65 7.14
10-08-13 7.85 7.85 7.65 1,600 7.65 7.14
10-08-12 7.70 7.70 7.65 1,600 7.70 7.19
10-08-11 7.77 7.77 7.77 0 7.77 7.25
10-08-10 7.77 7.77 7.77 0 7.77 7.25
10-08-09 7.77 7.77 7.77 0 7.77 7.25
10-08-06 7.77 7.77 7.77 0 7.77 7.25
Date Open High Low Vol Cls adjCls
10-08-05 8.00 8.00 7.77 900 7.77 7.25
10-08-04 7.65 7.65 7.65 0 7.65 7.14
10-08-03 7.65 7.65 7.65 0 7.65 7.14
10-08-02 7.65 7.65 7.65 0 7.65 7.14
10-07-30 7.65 7.65 7.65 0 7.65 7.14
10-07-29 7.65 7.65 7.65 800 7.65 7.14
10-07-28 8.00 8.00 8.00 0 8.00 7.47
10-07-27 7.65 8.00 7.65 1,600 8.00 7.47
10-07-26 8.00 8.00 8.00 500 8.00 7.47
Date Open High Low Vol Cls adjCls
10-07-23 7.65 7.65 7.65 0 7.65 7.14
10-07-22 7.65 7.65 7.65 0 7.65 7.14
10-07-21 7.65 7.65 7.65 0 7.65 7.14
10-07-20 7.65 7.65 7.65 0 7.65 7.14
10-07-19 7.65 7.65 7.65 1,100 7.65 7.14
10-07-16 8.76 8.76 8.76 0 8.76 8.18
10-07-15 8.76 8.76 8.76 0 8.76 8.18
10-07-14 8.76 8.76 8.76 0 8.76 8.18
10-07-13 8.75 8.76 8.75 2,600 8.76 8.18
Date Open High Low Vol Cls adjCls
10-07-12 8.74 8.74 8.74 0 8.74 8.16
10-07-09 8.74 8.74 8.74 0 8.74 8.16
10-07-08 8.74 8.74 8.74 0 8.74 8.16
10-07-07 8.74 8.74 8.74 0 8.74 8.16
10-07-06 8.74 8.74 8.74 1,100 8.74 8.16
10-07-02 8.00 8.00 8.00 0 8.00 7.47
10-07-01 8.00 8.00 8.00 0 8.00 7.47
10-06-30 8.00 8.00 8.00 0 8.00 7.47
10-06-29 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
10-06-28 8.00 8.00 8.00 0 8.00 7.47
10-06-25 8.00 8.00 8.00 0 8.00 7.47
10-06-24 8.00 8.00 8.00 0 8.00 7.47
10-06-23 8.00 8.00 8.00 0 8.00 7.47
10-06-22 8.00 8.00 8.00 0 8.00 7.47
10-06-21 8.00 8.00 8.00 0 8.00 7.47
10-06-18 8.00 8.00 8.00 0 8.00 7.47
10-06-17 8.00 8.00 8.00 0 8.00 7.47
10-06-16 7.65 8.00 7.65 1,100 8.00 7.47
Date Open High Low Vol Cls adjCls
10-06-15 8.00 8.00 8.00 0 8.00 7.47
10-06-14 8.00 8.00 8.00 0 8.00 7.47
10-06-11 8.00 8.00 8.00 0 8.00 7.47
10-06-10 8.00 8.00 8.00 0 8.00 7.47
10-06-09 8.00 8.00 8.00 0 8.00 7.47
10-06-08 8.00 8.00 8.00 0 8.00 7.47
10-06-07 8.00 8.00 8.00 0 8.00 7.47
10-06-04 8.00 8.00 8.00 0 8.00 7.47
10-06-03 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
10-06-02 8.00 8.00 8.00 300 8.00 7.47
10-06-01 8.00 8.00 8.00 1,700 8.00 7.47
10-05-28 7.60 7.60 7.60 0 7.60 7.10
10-05-27 7.60 7.60 7.60 300 7.60 7.10
10-05-26 8.00 8.00 8.00 0 8.00 7.47
10-05-25 8.00 8.00 8.00 0 8.00 7.47
10-05-24 8.00 8.00 8.00 0 8.00 7.47
10-05-21 8.00 8.00 8.00 600 8.00 7.47
10-05-20 8.00 8.00 8.00 800 8.00 7.47
Date Open High Low Vol Cls adjCls
10-05-19 8.00 8.00 8.00 0 8.00 7.47
10-05-18 8.00 8.00 8.00 0 8.00 7.47
10-05-17 8.00 8.00 8.00 0 8.00 7.47
10-05-14 8.00 8.00 8.00 0 8.00 7.47
10-05-13 8.00 8.00 8.00 0 8.00 7.47
10-05-12 8.00 8.00 8.00 0 8.00 7.47
10-05-11 8.00 8.00 8.00 0 8.00 7.47
10-05-10 8.00 8.00 8.00 0 8.00 7.47
10-05-07 8.00 8.00 8.00 2,000 8.00 7.47
Date Open High Low Vol Cls adjCls
10-05-06 7.55 7.55 7.55 0 7.55 7.05
10-05-05 7.55 7.55 7.55 0 7.55 7.05
10-05-04 7.55 7.55 7.55 0 7.55 7.05
10-05-03 7.55 7.55 7.55 0 7.55 7.05
10-04-30 7.55 7.55 7.55 400 7.55 7.05
10-04-29 7.55 7.55 7.55 0 7.55 7.05
10-04-28 7.55 7.55 7.55 1,100 7.55 7.05
10-04-27 8.00 8.00 8.00 0 8.00 7.47
10-04-26 8.00 8.00 8.00 500 8.00 7.47
Date Open High Low Vol Cls adjCls
10-04-23 8.00 8.00 8.00 900 8.00 7.47
10-04-22 8.25 8.25 8.25 500 8.25 7.70
10-04-21 7.85 7.85 7.85 0 7.85 7.33
10-04-20 7.85 7.85 7.85 0 7.85 7.33
10-04-19 7.85 7.85 7.85 0 7.85 7.33
10-04-16 7.85 7.85 7.85 0 7.85 7.33
10-04-15 7.85 7.85 7.85 500 7.85 7.33
10-04-14 7.90 7.90 7.90 500 7.90 7.38
10-04-13 7.61 7.61 7.60 1,800 7.60 7.10
Date Open High Low Vol Cls adjCls
10-04-12 7.99 7.99 7.61 2,600 7.90 7.38
10-04-09 7.99 7.99 7.99 0 7.99 7.46
10-04-08 7.99 7.99 7.99 1,100 7.99 7.46
10-04-07 8.25 8.25 7.50 7,200 7.50 7.00
10-04-06 8.50 8.50 8.50 1,100 8.50 7.94
10-04-05 8.50 8.50 8.50 300 8.50 7.94
10-04-01 8.00 8.00 8.00 2,700 8.00 7.47
10-03-31 8.01 8.01 8.01 0 8.01 7.48
10-03-30 8.01 8.01 8.01 0 8.01 7.48
Date Open High Low Vol Cls adjCls
10-03-29 8.01 8.01 8.01 0 8.01 7.48
10-03-26 8.01 8.01 8.01 200 8.01 7.48
10-03-25 8.75 8.75 8.75 0 8.75 8.17
10-03-24 8.75 8.75 8.75 0 8.75 8.17
10-03-23 8.75 8.75 8.75 0 8.75 8.17
10-03-22 8.75 8.75 8.75 500 8.75 8.17
10-03-19 8.25 8.25 8.25 1,100 8.25 7.70
10-03-18 8.50 8.50 8.50 0 8.50 7.94
10-03-17 8.50 8.50 8.50 600 8.50 7.94
Date Open High Low Vol Cls adjCls
10-03-16 8.50 8.50 8.50 200 8.50 7.94
10-03-15 8.00 8.25 8.00 1,800 8.25 7.70
10-03-12 8.00 8.00 8.00 200 8.00 7.47
10-03-11 8.25 8.25 8.25 0 8.25 7.70
10-03-10 7.75 8.25 7.75 900 8.25 7.70
10-03-09 7.75 7.75 7.75 600 7.75 7.24
10-03-08 7.75 7.75 7.75 500 7.75 7.24
10-03-05 7.80 7.80 7.80 4,700 7.80 7.28
10-03-04 7.80 7.80 7.80 500 7.80 7.28
Date Open High Low Vol Cls adjCls
10-03-03 8.25 8.25 7.45 900 7.45 6.96
10-03-02 7.40 7.45 7.40 1,600 7.45 6.96
10-03-01 7.40 7.40 7.40 500 7.40 6.91
10-02-26 8.00 8.00 7.40 1,400 7.40 6.91
10-02-25 7.40 7.40 7.40 200 7.40 6.91
10-02-24 7.50 7.50 7.50 400 7.50 7.00
10-02-23 7.50 7.50 7.50 200 7.50 7.00
10-02-22 7.50 7.50 7.50 0 7.50 7.00
10-02-19 7.50 7.50 7.50 0 7.50 7.00
Date Open High Low Vol Cls adjCls
10-02-18 7.50 7.50 7.50 0 7.50 7.00
10-02-17 7.50 7.50 7.50 0 7.50 7.00
10-02-16 7.50 7.50 7.50 0 7.50 7.00
10-02-12 7.50 7.50 7.50 200 7.50 7.00
10-02-11 7.25 7.25 7.25 0 7.25 6.77
10-02-10 7.25 7.25 7.25 0 7.25 6.77
10-02-09 7.25 7.25 7.25 0 7.25 6.77
10-02-08 7.25 7.25 7.25 0 7.25 6.77
10-02-05 7.25 7.25 7.25 0 7.25 6.77
Date Open High Low Vol Cls adjCls
10-02-04 7.25 7.25 7.25 0 7.25 6.77
10-02-03 7.50 7.50 7.25 2,600 7.25 6.77
10-02-02 8.00 8.00 8.00 0 8.00 7.47
10-02-01 8.00 8.00 8.00 0 8.00 7.47
10-01-29 8.00 8.00 8.00 0 8.00 7.47
10-01-28 8.00 8.00 8.00 0 8.00 7.47
10-01-27 8.00 8.00 8.00 0 8.00 7.47
10-01-26 8.00 8.00 8.00 0 8.00 7.47
10-01-25 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
10-01-22 8.00 8.00 8.00 3,700 8.00 7.47
10-01-21 8.00 8.00 8.00 0 8.00 7.47
10-01-20 8.00 8.00 8.00 500 8.00 7.47
10-01-19 8.00 8.00 8.00 0 8.00 7.47
10-01-15 8.00 8.00 8.00 0 8.00 7.47
10-01-14 8.00 8.00 8.00 0 8.00 7.47
10-01-13 8.00 8.00 8.00 0 8.00 7.47
10-01-12 8.00 8.00 8.00 0 8.00 7.47
10-01-11 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
10-01-08 8.00 8.00 8.00 300 8.00 7.47
10-01-07 7.60 7.60 7.60 0 7.60 7.10
10-01-06 7.60 7.60 7.60 0 7.60 7.10
10-01-05 7.60 7.60 7.60 0 7.60 7.10
10-01-04 7.60 7.60 7.60 0 7.60 7.10
09-12-31 7.60 7.60 7.60 500 7.60 7.10
09-12-30 7.55 7.55 7.50 2,600 7.50 7.00
09-12-29 7.25 7.25 7.25 0 7.25 6.77
09-12-28 7.55 7.55 7.25 2,100 7.25 6.77
Date Open High Low Vol Cls adjCls
09-12-24 7.50 7.50 7.50 0 7.50 7.00
09-12-23 7.50 7.50 7.50 0 7.50 7.00
09-12-22 7.50 7.50 7.50 0 7.50 7.00
09-12-21 9.00 9.00 7.25 2,500 7.50 7.00
09-12-18 7.75 7.75 7.75 0 7.75 7.24
09-12-17 7.75 7.75 7.75 0 7.75 7.24
09-12-16 7.75 7.75 7.75 0 7.75 7.24
09-12-15 7.75 7.75 7.75 0 7.75 7.24
09-12-14 7.75 7.75 7.75 0 7.75 7.24
Date Open High Low Vol Cls adjCls
09-12-11 7.75 7.75 7.75 1,200 7.75 7.24
09-12-10 8.00 8.00 8.00 0 8.00 7.47
09-12-09 8.00 8.00 8.00 0 8.00 7.47
09-12-08 8.00 8.00 8.00 0 8.00 7.47
09-12-07 8.00 8.00 8.00 0 8.00 7.47
09-12-04 8.00 8.00 8.00 100 8.00 7.47
09-12-03 8.00 8.00 8.00 0 8.00 7.47
09-12-02 8.00 8.00 8.00 1,200 8.00 7.47
09-12-01 7.75 7.75 7.75 0 7.75 7.24
Date Open High Low Vol Cls adjCls
09-11-30 7.75 7.75 7.75 0 7.75 7.24
09-11-27 7.75 7.75 7.75 0 7.75 7.24
09-11-25 7.75 7.75 7.75 0 7.75 7.24
09-11-24 7.75 7.75 7.75 0 7.75 7.24
09-11-23 7.75 7.75 7.75 0 7.75 7.24
09-11-20 7.75 7.75 7.75 0 7.75 7.24
09-11-19 7.75 7.75 7.75 0 7.75 7.24
09-11-18 7.75 7.75 7.75 0 7.75 7.24
09-11-17 7.75 7.75 7.75 0 7.75 7.24
Date Open High Low Vol Cls adjCls
09-11-16 7.75 7.75 7.75 0 7.75 7.24
09-11-13 7.75 7.75 7.75 0 7.75 7.24
09-11-12 7.75 7.75 7.75 0 7.75 7.24
09-11-11 7.75 7.75 7.75 1,200 7.75 7.24
09-11-10 7.75 7.75 7.75 0 7.75 7.24
09-11-09 7.75 7.75 7.75 0 7.75 7.24
09-11-06 7.75 7.75 7.75 0 7.75 7.24
09-11-05 8.00 8.00 7.75 1,100 7.75 7.24
09-11-04 8.10 8.10 8.10 0 8.10 7.56
Date Open High Low Vol Cls adjCls
09-11-03 8.10 8.10 8.10 0 8.10 7.56
09-11-02 8.10 8.10 8.10 0 8.10 7.56
09-10-30 8.10 8.10 8.10 0 8.10 7.56
09-10-29 8.10 8.10 8.10 0 8.10 7.56
09-10-28 8.10 8.10 8.10 0 8.10 7.56
09-10-27 8.00 8.10 8.00 1,700 8.10 7.56
09-10-26 8.25 8.25 8.25 0 8.25 7.70
09-10-23 8.25 8.25 8.25 300 8.25 7.70
09-10-22 8.25 8.25 8.25 500 8.25 7.70
Date Open High Low Vol Cls adjCls
09-10-21 7.50 7.50 7.50 0 7.50 7.00
09-10-20 7.50 7.50 7.50 0 7.50 7.00
09-10-19 7.50 7.50 7.50 0 7.50 7.00
09-10-16 7.50 7.50 7.50 0 7.50 7.00
09-10-15 7.50 7.50 7.50 0 7.50 7.00
09-10-14 7.50 7.50 7.50 0 7.50 7.00
09-10-13 7.50 7.50 7.50 0 7.50 7.00
09-10-12 7.50 7.50 7.50 0 7.50 7.00
09-10-09 7.50 7.50 7.50 0 7.50 7.00
Date Open High Low Vol Cls adjCls
09-10-08 7.50 7.50 7.50 0 7.50 7.00
09-10-07 7.50 7.50 7.50 0 7.50 7.00
09-10-06 7.50 7.50 7.50 0 7.50 7.00
09-10-05 7.50 7.50 7.50 0 7.50 7.00
09-10-02 7.50 7.50 7.50 1,300 7.50 7.00
09-10-01 7.45 7.45 7.45 0 7.45 6.96
09-09-30 7.45 7.45 7.45 0 7.45 6.96
09-09-29 7.45 7.45 7.45 0 7.45 6.96
09-09-28 7.45 7.45 7.45 0 7.45 6.96
Date Open High Low Vol Cls adjCls
09-09-25 7.45 7.45 7.45 0 7.45 6.96
09-09-24 7.45 7.45 7.45 0 7.45 6.96
09-09-23 7.45 7.45 7.45 1,800 7.45 6.96
09-09-22 7.25 7.25 7.25 0 7.25 6.77
09-09-21 7.80 7.80 6.90 7,600 7.25 6.77
09-09-18 7.80 7.80 7.80 300 7.80 7.28
09-09-17 7.74 7.74 7.74 0 7.74 7.23
09-09-16 7.74 7.74 7.74 0 7.74 7.23
09-09-15 7.74 7.74 7.74 0 7.74 7.23
Date Open High Low Vol Cls adjCls
09-09-14 7.74 7.74 7.74 0 7.74 7.23
09-09-11 7.74 7.74 7.74 0 7.74 7.23
09-09-10 7.74 7.74 7.74 0 7.74 7.23
09-09-09 7.74 7.74 7.74 0 7.74 7.23
09-09-08 7.74 7.74 7.74 0 7.74 7.23
09-09-04 7.74 7.74 7.74 0 7.74 7.23
09-09-03 7.74 7.74 7.74 0 7.74 7.23
09-09-02 7.75 7.76 7.74 2,600 7.74 7.23
09-09-01 7.75 7.75 7.75 2,100 7.75 7.24
Date Open High Low Vol Cls adjCls
09-08-31 7.65 7.66 7.65 1,900 7.66 7.15
09-08-28 7.70 7.70 7.70 0 7.70 7.19
09-08-27 7.70 7.70 7.70 0 7.70 7.19
09-08-26 7.70 7.70 7.70 1,100 7.70 7.19
09-08-25 7.75 7.75 7.75 1,100 7.75 7.24
09-08-24 7.75 7.75 7.75 0 7.75 7.24
09-08-21 7.75 7.75 7.75 0 7.75 7.24
09-08-20 7.75 7.75 7.75 300 7.75 7.24
09-08-19 8.50 8.50 8.50 400 8.50 7.94
Date Open High Low Vol Cls adjCls
09-08-18 7.75 7.75 7.75 1,300 7.75 7.24
09-08-17 8.00 8.00 8.00 0 8.00 7.47
09-08-14 8.00 8.00 8.00 0 8.00 7.47
09-08-13 8.00 8.00 8.00 0 8.00 7.47
09-08-12 8.00 8.00 8.00 0 8.00 7.47
09-08-11 8.00 8.00 8.00 1,100 8.00 7.47
09-08-10 8.25 8.25 8.25 0 8.25 7.70
09-08-07 8.25 8.25 8.25 0 8.25 7.70
09-08-06 8.25 8.25 8.25 1,100 8.25 7.70
Date Open High Low Vol Cls adjCls
09-08-05 8.15 8.15 8.15 0 8.15 7.61
09-08-04 8.15 8.15 8.15 0 8.15 7.61
09-08-03 8.15 8.15 8.15 0 8.15 7.61
09-07-31 8.15 8.15 8.15 0 8.15 7.61
09-07-30 8.15 8.15 8.15 0 8.15 7.61
09-07-29 8.15 8.15 8.15 0 8.15 7.61
09-07-28 8.15 8.15 8.15 0 8.15 7.61
09-07-27 8.15 8.15 8.15 0 8.15 7.61
09-07-24 8.15 8.15 8.15 400 8.15 7.61
Date Open High Low Vol Cls adjCls
09-07-23 8.50 8.50 8.50 0 8.50 7.94
09-07-22 8.50 8.50 8.50 0 8.50 7.94
09-07-21 8.50 8.50 8.50 100 8.50 7.94
09-07-20 8.90 8.90 8.90 100 8.90 8.31
09-07-17 8.25 8.25 8.25 800 8.25 7.70
09-07-16 8.15 8.15 8.15 0 8.15 7.61
09-07-15 8.15 8.15 8.15 0 8.15 7.61
09-07-14 8.15 8.15 8.15 0 8.15 7.61
09-07-13 8.15 8.15 8.15 0 8.15 7.61
Date Open High Low Vol Cls adjCls
09-07-10 8.15 8.15 8.15 0 8.15 7.61
09-07-09 8.15 8.15 8.15 0 8.15 7.61
09-07-08 8.15 8.15 8.15 0 8.15 7.61
09-07-07 8.15 8.15 8.15 0 8.15 7.61
09-07-06 8.15 8.15 8.15 0 8.15 7.61
09-07-02 8.15 8.15 8.15 0 8.15 7.61
09-07-01 8.15 8.15 8.15 0 8.15 7.61
09-06-30 8.15 8.15 8.15 500 8.15 7.61
09-06-29 8.10 8.10 8.10 0 8.10 7.56
Date Open High Low Vol Cls adjCls
09-06-26 8.10 8.10 8.10 400 8.10 7.56
09-06-25 8.30 8.30 8.30 0 8.30 7.75
09-06-24 8.30 8.30 8.30 0 8.30 7.75
09-06-23 8.30 8.30 8.30 900 8.30 7.75
09-06-22 9.00 9.00 9.00 0 9.00 8.40
09-06-19 9.00 9.00 9.00 0 9.00 8.40
09-06-18 9.00 9.00 9.00 0 9.00 8.40
09-06-17 9.00 9.00 9.00 0 9.00 8.40
09-06-16 9.00 9.00 9.00 0 9.00 8.40
Date Open High Low Vol Cls adjCls
09-06-15 9.00 9.00 9.00 100 9.00 8.40
09-06-12 9.00 9.00 9.00 0 9.00 8.40
09-06-11 8.20 9.00 8.20 600 9.00 8.40
09-06-10 8.00 8.00 8.00 0 8.00 7.47
09-06-09 8.00 8.00 8.00 400 8.00 7.47
09-06-08 8.50 8.50 8.00 2,200 8.00 7.47
09-06-05 8.50 8.50 8.50 1,100 8.50 7.94
09-06-04 8.00 8.00 8.00 0 8.00 7.47
09-06-03 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
09-06-02 8.00 8.00 8.00 2,000 8.00 7.47
09-06-01 8.00 8.00 8.00 0 8.00 7.47
09-05-29 8.00 8.00 8.00 0 8.00 7.47
09-05-28 8.00 8.00 8.00 0 8.00 7.47
09-05-27 8.00 8.00 8.00 1,100 8.00 7.47
09-05-26 8.30 8.30 8.30 1,100 8.30 7.75
09-05-22 8.00 8.00 8.00 500 8.00 7.47
09-05-21 8.00 8.00 8.00 0 8.00 7.47
09-05-20 8.10 8.10 6.50 7,400 8.00 7.47
Date Open High Low Vol Cls adjCls
09-05-19 8.10 8.10 8.10 0 8.10 7.56
09-05-18 8.10 8.10 8.10 0 8.10 7.56
09-05-15 8.10 8.10 8.10 0 8.10 7.56
09-05-14 8.10 8.10 8.10 0 8.10 7.56
09-05-13 8.10 8.10 8.10 0 8.10 7.56
09-05-12 8.10 8.10 8.10 0 8.10 7.56
09-05-11 8.10 8.10 8.10 0 8.10 7.56
09-05-08 8.10 8.10 8.10 0 8.10 7.56
09-05-07 8.10 8.10 8.10 0 8.10 7.56
Date Open High Low Vol Cls adjCls
09-05-06 8.10 8.10 8.10 0 8.10 7.56
09-05-05 8.10 8.10 8.10 0 8.10 7.56
09-05-04 8.10 8.10 8.10 0 8.10 7.56
09-05-01 8.10 8.10 8.10 0 8.10 7.56
09-04-30 8.10 8.10 8.10 0 8.10 7.56
09-04-29 8.10 8.10 8.10 0 8.10 7.56
09-04-28 8.10 8.10 8.10 1,100 8.10 7.56
09-04-27 8.00 8.00 8.00 0 8.00 7.47
09-04-24 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
09-04-23 8.00 8.00 8.00 0 8.00 7.47
09-04-22 8.00 8.00 8.00 0 8.00 7.47
09-04-21 8.00 8.00 8.00 0 8.00 7.47
09-04-20 8.00 8.00 8.00 0 8.00 7.47
09-04-17 8.00 8.00 8.00 0 8.00 7.47
09-04-16 8.00 8.00 8.00 0 8.00 7.47
09-04-15 8.00 8.00 8.00 0 8.00 7.47
09-04-14 8.00 8.00 8.00 0 8.00 7.47
09-04-13 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
09-04-09 8.00 8.00 8.00 500 8.00 7.47
09-04-08 7.50 7.50 7.50 0 7.50 7.00
09-04-07 8.00 8.00 7.50 300 7.50 7.00
09-04-06 8.00 8.00 8.00 1,100 8.00 7.47
09-04-03 8.00 8.00 8.00 500 8.00 7.47
09-04-02 7.00 7.00 7.00 0 7.00 6.54
09-04-01 7.00 7.00 7.00 0 7.00 6.54
09-03-31 7.00 7.00 7.00 0 7.00 6.54
09-03-30 7.00 7.00 7.00 0 7.00 6.54
Date Open High Low Vol Cls adjCls
09-03-27 7.00 7.00 7.00 0 7.00 6.54
09-03-26 7.00 7.00 7.00 0 7.00 6.54
09-03-25 7.00 7.00 7.00 500 7.00 6.54
09-03-24 8.00 8.00 8.00 0 8.00 7.47
09-03-23 8.00 8.00 8.00 0 8.00 7.47
09-03-20 8.00 8.00 8.00 0 8.00 7.47
09-03-19 8.00 8.00 8.00 0 8.00 7.47
09-03-18 8.00 8.00 8.00 0 8.00 7.47
09-03-17 8.00 8.00 8.00 500 8.00 7.47
Date Open High Low Vol Cls adjCls
09-03-16 8.00 8.00 8.00 400 8.00 7.47
09-03-13 7.00 7.00 7.00 0 7.00 6.54
09-03-12 7.00 7.00 7.00 0 7.00 6.54
09-03-11 7.00 7.00 7.00 500 7.00 6.54
09-03-10 7.00 7.00 7.00 0 7.00 6.54
09-03-09 7.00 7.00 7.00 0 7.00 6.54
09-03-06 7.00 7.00 7.00 0 7.00 6.54
09-03-05 7.00 7.00 7.00 0 7.00 6.54
09-03-04 7.00 7.00 7.00 0 7.00 6.54
Date Open High Low Vol Cls adjCls
09-03-03 7.00 7.00 7.00 0 7.00 6.54
09-03-02 7.00 7.00 7.00 500 7.00 6.54
09-02-27 7.08 7.08 7.08 0 7.08 6.61
09-02-26 7.08 7.08 7.08 5,100 7.08 6.61
09-02-25 6.90 6.90 6.85 2,100 6.85 6.40
09-02-24 7.00 7.00 7.00 1,100 7.00 6.54
09-02-23 7.00 7.00 7.00 0 7.00 6.54
09-02-20 7.25 7.25 7.00 1,100 7.00 6.54
09-02-19 7.25 7.25 7.25 1,600 7.25 6.77
Date Open High Low Vol Cls adjCls
09-02-18 7.50 7.50 7.50 0 7.50 7.00
09-02-17 7.50 7.50 7.50 400 7.50 7.00
09-02-13 7.50 7.50 7.50 300 7.50 7.00
09-02-12 7.00 7.00 7.00 0 7.00 6.54
09-02-11 7.00 7.00 7.00 0 7.00 6.54
09-02-10 7.00 7.00 7.00 0 7.00 6.54
09-02-09 7.00 7.00 7.00 0 7.00 6.54
09-02-06 7.00 7.00 7.00 400 7.00 6.54
09-02-05 7.25 7.25 7.00 1,100 7.00 6.54
Date Open High Low Vol Cls adjCls
09-02-04 7.25 7.25 7.25 0 7.25 6.77
09-02-03 7.25 7.25 7.25 1,100 7.25 6.77
09-02-02 7.50 7.50 7.50 0 7.50 7.00
09-01-30 7.50 7.50 7.50 0 7.50 7.00
09-01-29 7.50 7.50 7.50 500 7.50 7.00
09-01-28 6.75 6.75 6.75 0 6.75 6.30
09-01-27 6.75 6.75 6.75 0 6.75 6.30
09-01-26 6.75 6.75 6.75 0 6.75 6.30
09-01-23 6.75 6.75 6.75 0 6.75 6.30
Date Open High Low Vol Cls adjCls
09-01-22 6.75 6.75 6.75 0 6.75 6.30
09-01-21 6.75 6.75 6.75 0 6.75 6.30
09-01-20 6.75 7.00 6.75 1,600 6.75 6.30
09-01-16 7.50 7.50 7.50 0 7.50 7.00
09-01-15 7.50 7.50 7.50 0 7.50 7.00
09-01-14 7.50 7.50 7.50 0 7.50 7.00
09-01-13 7.50 7.50 7.50 0 7.50 7.00
09-01-12 7.50 7.50 7.50 1,100 7.50 7.00
09-01-09 7.25 7.25 7.25 0 7.25 6.77
Date Open High Low Vol Cls adjCls
09-01-08 7.25 7.25 7.25 0 7.25 6.77
09-01-07 7.25 7.25 7.25 0 7.25 6.77
09-01-06 7.25 7.25 7.25 0 7.25 6.77
09-01-05 7.25 7.25 7.25 0 7.25 6.77
09-01-02 7.25 7.25 7.25 0 7.25 6.77
08-12-31 8.00 8.00 7.25 2,800 7.25 6.77
08-12-30 7.50 7.50 7.50 500 7.50 7.00
08-12-29 7.00 7.00 7.00 0 7.00 6.54
08-12-26 7.00 7.00 7.00 0 7.00 6.54
Date Open High Low Vol Cls adjCls
08-12-24 7.00 7.00 7.00 0 7.00 6.54
08-12-23 7.00 7.00 7.00 0 7.00 6.54
08-12-22 7.00 7.00 7.00 0 7.00 6.54
08-12-19 7.00 7.00 7.00 0 7.00 6.54
08-12-18 7.00 7.00 7.00 0 7.00 6.54
08-12-17 7.00 7.00 7.00 0 7.00 6.54
08-12-16 7.00 7.00 7.00 0 7.00 6.54
08-12-15 7.00 7.00 7.00 200 7.00 6.54
08-12-12 7.50 7.50 5.95 4,200 7.00 6.54
Date Open High Low Vol Cls adjCls
08-12-11 8.50 8.50 8.50 100 8.50 7.94
08-12-10 7.30 7.30 7.30 0 7.30 6.82
08-12-09 7.30 7.30 7.30 0 7.30 6.82
08-12-08 7.30 7.30 7.30 0 7.30 6.82
08-12-05 7.75 7.75 7.00 2,300 7.30 6.82
08-12-04 8.00 8.00 8.00 500 8.00 7.47
08-12-03 8.00 8.00 8.00 0 8.00 7.47
08-12-02 8.00 8.00 8.00 0 8.00 7.47
08-12-01 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
08-11-28 8.00 8.00 8.00 0 8.00 7.47
08-11-26 8.00 8.00 8.00 0 8.00 7.47
08-11-25 8.00 8.00 8.00 1,100 8.00 7.47
08-11-24 8.30 8.30 8.30 300 8.30 7.75
08-11-21 8.30 8.30 8.30 1,800 8.30 7.75
08-11-20 8.00 8.00 8.00 0 8.00 7.47
08-11-19 8.00 8.00 8.00 0 8.00 7.47
08-11-18 8.00 8.00 8.00 0 8.00 7.47
08-11-17 8.15 8.15 8.00 500 8.00 7.47
Date Open High Low Vol Cls adjCls
08-11-14 8.05 8.15 8.05 1,500 8.05 7.52
08-11-13 8.20 8.20 8.05 600 8.05 7.52
08-11-12 8.25 8.25 8.05 2,800 8.05 7.52
08-11-11 8.25 8.25 8.25 300 8.25 7.70
08-11-10 8.25 8.25 8.25 700 8.25 7.70
08-11-07 8.30 8.30 8.30 500 8.30 7.75
08-11-06 8.30 8.30 8.30 500 8.30 7.75
08-11-05 8.45 8.45 8.45 0 8.45 7.89
08-11-04 8.45 8.45 8.45 500 8.45 7.89
Date Open High Low Vol Cls adjCls
08-11-03 8.45 8.45 8.45 0 8.45 7.89
08-10-31 8.45 8.45 8.45 0 8.45 7.89
08-10-30 8.45 8.45 8.45 0 8.45 7.89
08-10-29 8.45 8.45 8.45 500 8.45 7.89
08-10-28 8.20 8.20 8.20 500 8.20 7.66
08-10-27 8.15 8.15 8.15 0 8.15 7.61
08-10-24 8.15 8.15 8.15 2,100 8.15 7.61
08-10-23 8.05 8.05 8.05 0 8.05 7.52
08-10-22 8.05 8.15 8.05 3,200 8.05 7.52
Date Open High Low Vol Cls adjCls
08-10-21 8.05 8.05 8.05 0 8.05 7.52
08-10-20 8.05 8.05 8.05 0 8.05 7.52
08-10-17 8.05 8.05 8.05 0 8.05 7.52
08-10-16 8.05 8.05 8.05 0 8.05 7.52
08-10-15 8.05 8.05 8.05 500 8.05 7.52
08-10-14 8.15 8.15 8.15 0 8.15 7.61
08-10-13 8.15 8.15 8.15 0 8.15 7.61
08-10-10 8.15 8.60 8.10 3,700 8.15 7.61
08-10-09 8.60 8.60 8.60 0 8.60 8.03
Date Open High Low Vol Cls adjCls
08-10-08 8.60 8.60 8.60 0 8.60 8.03
08-10-07 8.60 8.60 8.60 0 8.60 8.03
08-10-06 8.60 8.60 8.60 0 8.60 8.03
08-10-03 8.60 8.60 8.60 0 8.60 8.03
08-10-02 8.60 8.60 8.60 0 8.60 8.03
08-10-01 8.15 8.60 8.15 600 8.60 8.03
08-09-30 8.10 8.10 8.10 0 8.10 7.56
08-09-29 8.10 8.10 8.10 500 8.10 7.56
08-09-26 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
08-09-25 8.00 8.00 8.00 0 8.00 7.47
08-09-24 8.60 8.60 8.00 5,700 8.00 7.47
08-09-23 9.00 9.00 9.00 2,600 9.00 8.40
08-09-22 9.60 9.60 9.60 2,100 9.60 8.96
08-09-19 8.25 8.25 8.25 0 8.25 7.70
08-09-18 8.25 8.25 8.25 0 8.25 7.70
08-09-17 8.25 8.50 8.25 1,600 8.25 7.70
08-09-16 8.25 8.50 8.25 4,600 8.28 7.73
08-09-15 8.50 8.50 8.50 500 8.50 7.94
Date Open High Low Vol Cls adjCls
08-09-12 9.75 9.75 9.75 200 9.75 9.10
08-09-11 9.75 10.25 9.00 1,400 9.00 8.40
08-09-10 8.90 8.90 8.90 0 8.90 8.31
08-09-09 8.90 8.90 8.90 0 8.90 8.31
08-09-08 8.90 8.90 8.90 200 8.90 8.31
08-09-05 8.50 8.50 8.50 1,100 8.50 7.94
08-09-04 8.50 8.50 8.50 500 8.50 7.94
08-09-03 8.50 8.50 8.50 0 8.50 7.94
08-09-02 8.50 8.50 8.50 0 8.50 7.94
Date Open High Low Vol Cls adjCls
08-08-29 8.50 8.50 8.50 0 8.50 7.94
08-08-28 8.50 8.50 8.50 200 8.50 7.94
08-08-27 9.00 9.10 8.00 3,200 8.00 7.47
08-08-26 9.00 9.00 9.00 0 9.00 8.40
08-08-25 9.00 9.00 9.00 0 9.00 8.40
08-08-22 9.00 9.00 9.00 0 9.00 8.40
08-08-21 9.00 9.00 9.00 0 9.00 8.40
08-08-20 9.00 9.00 9.00 0 9.00 8.40
08-08-19 9.00 9.00 9.00 0 9.00 8.40
Date Open High Low Vol Cls adjCls
08-08-18 9.00 9.00 9.00 0 9.00 8.40
08-08-15 9.00 9.00 9.00 0 9.00 8.40
08-08-14 9.00 9.00 9.00 0 9.00 8.40
08-08-13 9.00 9.00 9.00 0 9.00 8.40
08-08-12 9.00 9.00 9.00 0 9.00 8.40
08-08-11 9.00 9.00 9.00 1,600 9.00 8.40
08-08-08 9.49 9.49 9.49 0 9.49 8.86
08-08-07 9.49 9.49 9.49 0 9.49 8.86
08-08-06 9.49 9.49 9.49 0 9.49 8.86
Date Open High Low Vol Cls adjCls
08-08-05 9.49 9.49 9.49 0 9.49 8.86
08-08-04 9.49 9.49 9.49 0 9.49 8.86
08-08-01 9.49 9.49 9.49 0 9.49 8.86
08-07-31 9.49 9.50 9.25 3,000 9.49 8.86
08-07-30 9.50 9.50 9.50 6,500 9.50 8.87
08-07-29 9.50 9.51 9.45 8,500 9.50 8.87
08-07-28 9.63 9.63 9.63 0 9.63 8.99
08-07-25 9.50 9.65 9.50 14,000 9.63 8.99
08-07-24 9.70 9.70 9.70 0 9.70 9.06
Date Open High Low Vol Cls adjCls
08-07-23 9.70 9.70 9.70 0 9.70 9.06
08-07-22 9.70 9.70 9.70 200 9.70 9.06
08-07-21 9.50 9.50 9.50 500 9.50 8.87
08-07-18 9.50 9.50 9.50 0 9.50 8.87
08-07-17 9.50 9.50 9.50 0 9.50 8.87
08-07-16 9.25 9.50 9.25 700 9.50 8.87
08-07-15 9.75 9.75 9.50 7,100 9.68 9.04
08-07-14 9.50 9.50 9.50 0 9.50 8.87
08-07-11 9.80 9.80 8.00 8,400 9.50 8.87
Date Open High Low Vol Cls adjCls
08-07-10 9.90 9.90 9.90 0 9.90 9.24
08-07-09 9.90 9.90 9.90 0 9.90 9.24
08-07-08 9.90 9.90 9.90 500 9.90 9.24
08-07-07 9.80 9.80 9.80 0 9.80 9.15
08-07-03 9.80 9.80 9.80 0 9.80 9.15
08-07-02 9.80 9.80 9.80 0 9.80 9.15
08-07-01 9.80 9.80 9.80 500 9.80 9.15
08-06-30 9.75 10.50 9.70 5,600 9.75 9.10
08-06-27 9.75 9.75 9.65 3,900 9.75 9.10
Date Open High Low Vol Cls adjCls
08-06-26 9.75 9.75 9.75 100 9.75 9.10
08-06-25 9.75 9.75 9.75 500 9.75 9.10
08-06-24 9.75 9.75 9.75 0 9.75 9.10
08-06-23 9.75 9.75 9.75 0 9.75 9.10
08-06-20 9.75 9.75 9.75 500 9.75 9.10
08-06-19 11.00 11.00 9.00 7,100 9.25 8.64
08-06-18 11.00 11.00 11.00 0 11.00 10.27
08-06-17 11.00 11.00 11.00 0 11.00 10.27
08-06-16 11.00 11.00 11.00 0 11.00 10.27
Date Open High Low Vol Cls adjCls
08-06-13 11.00 11.00 11.00 0 11.00 10.27
08-06-12 11.00 11.00 11.00 0 11.00 10.27
08-06-11 11.00 11.00 11.00 0 11.00 10.27
08-06-10 11.00 11.00 11.00 0 11.00 10.27
08-06-09 11.00 11.00 11.00 1,500 11.00 10.27
08-06-06 11.10 11.10 11.10 0 11.10 10.36
08-06-05 11.10 11.10 11.10 0 11.10 10.36
08-06-04 11.10 11.10 11.10 0 11.10 10.36
08-06-03 11.10 11.10 11.10 0 11.10 10.36
Date Open High Low Vol Cls adjCls
08-06-02 11.10 11.10 11.10 0 11.10 10.36
08-05-30 11.10 11.10 11.10 0 11.10 10.36
08-05-29 11.10 11.10 11.10 2,200 11.10 10.36
08-05-28 11.05 11.05 11.00 1,700 11.00 10.27
08-05-27 11.10 11.10 11.10 0 11.10 10.36
08-05-23 11.10 11.10 11.10 0 11.10 10.36
08-05-22 11.10 11.10 11.10 1,100 11.10 10.36
08-05-21 11.10 11.10 11.00 1,600 11.00 10.27
08-05-20 11.00 11.00 11.00 500 11.00 10.27
Date Open High Low Vol Cls adjCls
08-05-19 11.10 11.10 11.10 0 11.10 10.36
08-05-16 11.10 11.10 11.10 0 11.10 10.36
08-05-15 11.10 11.10 11.10 0 11.10 10.36
08-05-14 11.10 11.10 11.10 2,100 11.10 10.36
08-05-13 11.00 11.00 11.00 0 11.00 10.27
08-05-12 11.00 11.00 11.00 0 11.00 10.27
08-05-09 11.00 11.00 11.00 0 11.00 10.27
08-05-08 11.00 11.00 11.00 0 11.00 10.27
08-05-07 11.00 11.00 11.00 0 11.00 10.27
Date Open High Low Vol Cls adjCls
08-05-06 11.00 11.00 11.00 0 11.00 10.27
08-05-05 11.00 11.00 11.00 0 11.00 10.27
08-05-02 11.00 11.00 10.55 1,700 11.00 10.27
08-05-01 10.90 11.00 10.90 700 11.00 10.27
08-04-30 10.70 10.70 10.70 0 10.70 9.99
08-04-29 10.70 10.70 10.70 0 10.70 9.99
08-04-28 10.70 10.70 10.70 1,400 10.70 9.99
08-04-25 10.75 10.75 10.75 0 10.75 10.04
08-04-24 10.75 10.75 10.75 0 10.75 10.04
Date Open High Low Vol Cls adjCls
08-04-23 10.75 10.75 10.75 0 10.75 10.04
08-04-22 10.75 10.75 10.75 0 10.75 10.04
08-04-21 10.75 10.75 10.75 0 10.75 10.04
08-04-18 10.75 10.75 10.75 0 10.75 10.04
08-04-17 10.75 10.75 10.75 0 10.75 10.04
08-04-16 10.75 10.75 10.75 200 10.75 10.04
08-04-15 11.10 11.10 11.10 300 11.10 10.36
08-04-14 11.10 11.10 11.10 500 11.10 10.36
08-04-11 11.75 11.75 11.75 0 11.75 10.97
Date Open High Low Vol Cls adjCls
08-04-10 11.75 11.75 11.75 0 11.75 10.97
08-04-09 11.75 11.75 11.75 0 11.75 10.97
08-04-08 11.75 11.75 11.75 0 11.75 10.97
08-04-07 11.75 11.75 11.75 0 11.75 10.97
08-04-04 11.60 11.75 11.60 1,400 11.75 10.97
08-04-03 11.65 11.65 11.65 0 11.65 10.88
08-04-02 11.65 11.65 11.65 0 11.65 10.88
08-04-01 11.65 11.65 11.65 0 11.65 10.88
08-03-31 11.65 11.65 11.65 600 11.65 10.88
Date Open High Low Vol Cls adjCls
08-03-28 11.65 11.65 11.65 0 11.65 10.88
08-03-27 11.65 11.65 11.65 0 11.65 10.88
08-03-26 11.65 11.65 11.65 0 11.65 10.88
08-03-25 11.70 11.70 11.65 1,100 11.65 10.88
08-03-24 11.50 11.75 10.55 1,900 11.75 10.97
08-03-20 11.75 11.75 11.75 2,200 11.75 10.97
08-03-19 11.75 11.75 11.75 1,100 11.75 10.97
08-03-18 11.75 11.75 11.75 0 11.75 10.97
08-03-17 11.75 11.75 11.75 300 11.75 10.97
Date Open High Low Vol Cls adjCls
08-03-14 11.75 11.75 11.75 600 11.75 10.97
08-03-13 12.00 12.00 12.00 600 12.00 11.20
08-03-12 11.75 11.75 11.75 8,200 11.75 10.97
08-03-11 12.00 12.00 12.00 0 12.00 11.20
08-03-10 12.00 12.00 12.00 0 12.00 11.20
08-03-07 12.00 12.00 12.00 0 12.00 11.20
08-03-06 12.00 12.00 12.00 0 12.00 11.20
08-03-05 12.00 12.00 12.00 300 12.00 11.20
08-03-04 12.00 12.00 12.00 1,300 12.00 11.20
Date Open High Low Vol Cls adjCls
08-03-03 11.75 11.75 11.75 0 11.75 10.97
08-02-29 11.75 11.75 11.75 0 11.75 10.97
08-02-28 11.75 11.75 11.75 0 11.75 10.97
08-02-27 11.75 11.75 11.75 2,600 11.75 10.97
08-02-26 11.75 11.75 11.75 0 11.75 10.97
08-02-25 11.75 11.75 11.75 0 11.75 10.97
08-02-22 11.75 11.75 11.75 800 11.75 10.97
08-02-21 11.75 11.75 11.75 2,100 11.75 10.97
08-02-20 12.00 12.00 12.00 0 12.00 11.20
Date Open High Low Vol Cls adjCls
08-02-19 12.00 12.00 12.00 200 12.00 11.20
08-02-15 11.75 11.75 11.75 0 11.75 10.97
08-02-14 11.75 11.75 11.75 2,600 11.75 10.97
08-02-13 11.75 11.75 11.75 2,600 11.75 10.97
08-02-12 12.00 12.00 12.00 0 12.00 11.20
08-02-11 12.00 12.00 12.00 400 12.00 11.20
08-02-08 12.00 12.00 12.00 200 12.00 11.20
08-02-07 11.77 11.77 11.77 0 11.77 10.99
08-02-06 11.77 11.77 11.77 0 11.77 10.99
Date Open High Low Vol Cls adjCls
08-02-05 11.77 11.77 11.77 0 11.77 10.99
08-02-04 11.77 11.77 11.77 0 11.77 10.99
08-02-01 11.75 11.77 11.75 7,500 11.77 10.99
08-01-31 11.75 11.75 11.75 0 11.75 10.97
08-01-30 11.75 11.75 11.75 400 11.75 10.97
08-01-29 11.25 11.25 11.25 0 11.25 10.50
08-01-28 11.25 11.25 11.25 8,200 11.25 10.50
08-01-25 11.30 11.30 11.30 0 11.30 10.55
08-01-24 11.30 11.30 11.30 200 11.30 10.55
Date Open High Low Vol Cls adjCls
08-01-23 11.00 11.00 11.00 0 11.00 10.27
08-01-22 11.00 11.00 11.00 500 11.00 10.27
08-01-18 11.25 11.27 11.00 6,200 11.27 10.52
08-01-17 11.25 11.25 11.25 1,500 11.25 10.50
08-01-16 11.00 11.00 11.00 600 11.00 10.27
08-01-15 11.30 11.30 11.30 0 11.30 10.55
08-01-14 11.25 12.00 11.25 15,000 11.30 10.55
08-01-11 11.50 11.50 11.50 800 11.50 10.74
08-01-10 11.75 11.75 11.50 1,200 11.75 10.97
Date Open High Low Vol Cls adjCls
08-01-09 12.00 12.00 12.00 0 12.00 11.20
08-01-08 12.00 12.00 12.00 200 12.00 11.20
08-01-07 12.05 12.05 12.05 0 12.05 11.25
08-01-04 12.05 12.05 12.05 0 12.05 11.25
08-01-03 12.05 12.05 12.05 0 12.05 11.25
08-01-02 12.05 12.05 12.05 0 12.05 11.25
07-12-31 12.05 12.05 12.05 0 12.05 11.25
07-12-28 12.05 12.05 11.75 800 12.05 11.25
07-12-27 12.05 12.05 12.05 0 12.05 11.25
Date Open High Low Vol Cls adjCls
07-12-26 12.05 12.05 12.05 0 12.05 11.25
07-12-24 12.05 12.05 12.05 0 12.05 11.25
07-12-21 12.05 12.05 12.05 0 12.05 11.25
07-12-20 12.05 12.05 12.05 0 12.05 11.25
07-12-19 12.05 12.05 12.05 0 12.05 11.25
07-12-18 12.05 12.05 12.05 800 12.05 11.25
07-12-17 12.15 12.15 12.15 0 12.15 11.34
07-12-14 12.05 12.15 12.05 1,200 12.15 11.34
07-12-13 12.05 12.05 12.05 0 12.05 11.25
Date Open High Low Vol Cls adjCls
07-12-12 12.05 12.05 12.05 0 12.05 11.25
07-12-11 12.05 12.05 12.05 300 12.05 11.25
07-12-10 12.05 12.05 12.05 0 12.05 11.25
07-12-07 12.05 12.05 12.05 0 12.05 11.25
07-12-06 12.05 12.05 12.05 0 12.05 11.25
07-12-05 12.05 12.05 12.05 0 12.05 11.25
07-12-04 12.05 12.05 12.05 1,700 12.05 11.25
07-12-03 12.05 12.05 12.05 1,300 12.05 11.25
07-11-30 12.05 12.05 12.05 0 12.05 11.25
Date Open High Low Vol Cls adjCls
07-11-29 12.05 12.05 12.05 0 12.05 11.25
07-11-28 12.05 12.05 12.05 0 12.05 11.25
07-11-27 12.05 12.10 12.05 600 12.05 11.25
07-11-26 12.05 12.05 12.05 0 12.05 11.25
07-11-23 12.05 12.05 12.05 0 12.05 11.25
07-11-21 12.10 12.25 12.05 2,400 12.05 11.25
07-11-20 12.15 12.15 12.15 0 12.15 11.34
07-11-19 12.15 12.15 12.15 0 12.15 11.34
07-11-16 12.15 12.15 12.15 0 12.15 11.34
Date Open High Low Vol Cls adjCls
07-11-15 12.15 12.15 12.15 0 12.15 11.34
07-11-14 12.15 12.15 12.15 0 12.15 11.34
07-11-13 12.15 12.15 12.15 0 12.15 11.34
07-11-12 12.15 12.15 12.15 400 12.15 11.34
07-11-09 12.15 12.15 12.15 200 12.15 11.34
07-11-08 12.00 12.00 12.00 0 12.00 11.20
07-11-07 12.10 12.10 11.95 700 12.00 11.20
07-11-06 12.50 12.51 12.50 4,200 12.50 11.67
07-11-05 13.00 14.00 12.50 8,300 12.51 11.68
Date Open High Low Vol Cls adjCls
07-11-02 13.20 13.20 13.20 500 13.20 12.32
07-11-01 13.00 13.00 13.00 0 13.00 12.14
07-10-31 13.00 13.00 13.00 0 13.00 12.14
07-10-30 13.00 13.00 13.00 0 13.00 12.14
07-10-29 13.00 13.00 13.00 0 13.00 12.14
07-10-26 13.00 13.00 13.00 0 13.00 12.14
07-10-25 13.00 13.00 13.00 0 13.00 12.14
07-10-24 13.00 13.00 13.00 0 13.00 12.14
07-10-23 13.30 13.30 13.00 1,300 13.00 12.14
Date Open High Low Vol Cls adjCls
07-10-22 13.50 13.75 13.50 500 13.75 12.84
07-10-19 14.25 14.25 14.25 0 14.25 13.31
07-10-18 14.25 14.25 14.25 0 14.25 13.31
07-10-17 14.25 14.25 14.25 0 14.25 13.31
07-10-16 14.25 14.25 14.25 0 14.25 13.31
07-10-15 14.25 14.25 14.25 0 14.25 13.31
07-10-12 14.25 14.25 14.25 0 14.25 13.31
07-10-11 14.25 14.25 14.25 0 14.25 13.31
07-10-10 14.25 14.25 14.25 0 14.25 13.31
Date Open High Low Vol Cls adjCls
07-10-09 14.25 14.25 14.25 0 14.25 13.31
07-10-08 14.00 14.25 14.00 1,900 14.25 13.31
07-10-05 14.25 14.25 14.25 700 14.25 13.31
07-10-04 14.00 14.00 14.00 0 14.00 13.07
07-10-03 14.00 14.00 14.00 1,300 14.00 13.07
07-10-02 14.10 15.50 14.10 1,900 15.50 14.47
07-10-01 14.00 14.00 14.00 0 14.00 13.07
07-09-28 14.00 14.00 14.00 0 14.00 13.07
07-09-27 14.20 14.20 14.00 200 14.00 13.07
Date Open High Low Vol Cls adjCls
07-09-26 13.30 13.30 13.30 200 13.30 12.42
07-09-25 13.10 13.30 13.10 800 13.30 12.42
07-09-24 12.95 12.95 12.95 600 12.95 12.09
07-09-21 13.25 13.25 13.10 600 13.10 12.23
07-09-20 13.00 13.10 13.00 400 13.10 12.23
07-09-19 13.10 13.10 13.10 0 13.10 12.23
07-09-18 13.10 13.10 13.10 400 13.10 12.23
07-09-17 13.00 13.00 13.00 0 13.00 12.14
07-09-14 13.00 13.00 13.00 0 13.00 12.14
Date Open High Low Vol Cls adjCls
07-09-13 13.00 13.00 13.00 0 13.00 12.14
07-09-12 13.00 13.00 13.00 2,900 13.00 12.14
07-09-11 12.90 12.90 12.90 1,100 12.90 12.04
07-09-10 12.90 12.90 12.75 1,900 12.75 11.90
07-09-07 13.25 13.25 13.25 0 13.25 12.37
07-09-06 13.25 13.25 13.25 0 13.25 12.37
07-09-05 13.25 13.25 13.25 400 13.25 12.37
07-09-04 13.99 13.99 13.25 600 13.25 12.37
07-08-31 13.75 13.75 13.75 0 13.75 12.84
Date Open High Low Vol Cls adjCls
07-08-30 13.75 13.75 13.75 0 13.75 12.84
07-08-29 13.75 13.75 13.75 200 13.75 12.84
07-08-28 13.75 13.75 13.75 0 13.75 12.84
07-08-27 13.75 13.75 13.75 0 13.75 12.84
07-08-24 13.75 13.75 13.75 0 13.75 12.84
07-08-23 13.75 13.75 13.75 0 13.75 12.84
07-08-22 13.75 13.75 13.75 0 13.75 12.84
07-08-21 13.75 13.75 13.75 0 13.75 12.84
07-08-20 14.00 14.00 13.75 1,200 13.75 12.84
Date Open High Low Vol Cls adjCls
07-08-17 14.00 14.00 14.00 0 14.00 13.07
07-08-16 14.00 14.00 14.00 0 14.00 13.07
07-08-15 14.00 14.00 14.00 100 14.00 13.07
07-08-14 13.00 13.00 13.00 1,500 13.00 12.14
07-08-13 14.00 14.00 14.00 0 14.00 13.07
07-08-10 14.00 14.00 14.00 100 14.00 13.07
07-08-09 15.00 15.00 15.00 0 15.00 14.01
07-08-08 15.00 15.00 15.00 0 15.00 14.01
07-08-07 15.00 15.00 15.00 0 15.00 14.01
Date Open High Low Vol Cls adjCls
07-08-06 15.00 15.00 15.00 0 15.00 14.01
07-08-03 15.00 15.00 15.00 500 15.00 14.01
07-08-02 14.00 14.00 14.00 600 14.00 13.07
07-08-01 14.00 14.00 14.00 0 14.00 13.07
07-07-31 14.00 14.00 14.00 0 14.00 13.07
07-07-30 14.00 14.00 14.00 0 14.00 13.07
07-07-27 14.00 14.00 14.00 800 14.00 13.07
07-07-26 12.00 12.00 12.00 0 12.00 11.20
07-07-25 12.00 12.00 12.00 0 12.00 11.20
Date Open High Low Vol Cls adjCls
07-07-24 12.00 12.00 12.00 0 12.00 11.20
07-07-23 12.00 12.00 12.00 1,300 12.00 11.20
07-07-20 12.00 12.00 12.00 0 12.00 11.20
07-07-19 11.00 12.00 11.00 400 12.00 11.20
07-07-18 10.50 10.50 10.50 0 10.50 9.80
07-07-17 10.50 10.75 10.50 5,800 10.50 9.80
07-07-16 10.50 10.50 10.50 0 10.50 9.80
07-07-13 10.25 10.50 10.25 1,500 10.50 9.80