1st Capital Bank (FISB)

11.35
+0.00 (+0.00%)
Exchange
PNK
52 Week Range
11.07 - 12.00
Avg. Vol
1,135
Market Cap
46.13M
Short ratio
0.00
PE ratio
19.57
PEG Ratio
0.00
Earnings Share
0.58

1st Capital Bank (FISB) Historicals

Date Open High Low Vol Cls adjCls
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
16-01-26 11.35 11.35 11.35 0 11.35 11.35
Date Open High Low Vol Cls adjCls
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
16-01-12 11.45 11.45 11.45 300 11.45 11.45
Date Open High Low Vol Cls adjCls
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
15-12-29 11.40 11.40 11.40 0 11.40 11.40
Date Open High Low Vol Cls adjCls
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
15-12-15 11.40 11.40 11.40 1,200 11.40 11.40
Date Open High Low Vol Cls adjCls
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
15-12-02 11.75 11.75 11.75 7,200 11.75 11.75
Date Open High Low Vol Cls adjCls
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
15-11-18 11.60 11.60 11.60 1,000 11.60 11.60
Date Open High Low Vol Cls adjCls
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
15-11-05 11.45 11.45 11.45 0 11.45 11.45
Date Open High Low Vol Cls adjCls
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
15-10-23 11.35 11.35 11.35 0 11.35 11.35
Date Open High Low Vol Cls adjCls
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
15-10-12 11.20 11.20 11.20 900 11.20 11.20
Date Open High Low Vol Cls adjCls
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
15-09-29 11.10 11.10 11.10 500 11.10 11.10
Date Open High Low Vol Cls adjCls
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
15-09-16 11.07 11.07 11.07 0 11.07 11.07
Date Open High Low Vol Cls adjCls
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
15-09-02 11.55 11.55 11.55 3,700 11.55 11.55
Date Open High Low Vol Cls adjCls
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
15-08-20 11.55 11.55 11.55 300 11.55 11.55
Date Open High Low Vol Cls adjCls
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
15-08-07 11.57 11.60 11.55 14,200 11.55 11.55
Date Open High Low Vol Cls adjCls
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
15-07-27 11.50 11.50 11.50 1,500 11.50 11.50
Date Open High Low Vol Cls adjCls
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
15-07-14 11.55 11.55 11.25 61,900 11.50 11.50
Date Open High Low Vol Cls adjCls
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
15-06-30 11.50 11.50 11.50 200 11.50 11.50
Date Open High Low Vol Cls adjCls
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
15-06-17 11.50 11.50 11.50 0 11.50 11.50
Date Open High Low Vol Cls adjCls
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
15-06-04 11.50 11.60 11.40 1,300 11.40 11.40
Date Open High Low Vol Cls adjCls
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
15-05-21 11.40 11.40 11.40 0 11.40 11.40
Date Open High Low Vol Cls adjCls
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
15-05-08 11.50 11.50 11.50 600 11.50 11.50
Date Open High Low Vol Cls adjCls
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
15-04-27 11.30 11.30 11.30 0 11.30 11.30
Date Open High Low Vol Cls adjCls
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
15-04-14 11.30 11.30 11.30 400 11.30 11.30
Date Open High Low Vol Cls adjCls
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
15-03-31 11.35 11.35 11.30 16,100 11.35 11.35
Date Open High Low Vol Cls adjCls
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
15-03-18 11.30 11.35 11.30 6,100 11.35 11.35
Date Open High Low Vol Cls adjCls
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
15-03-05 11.34 11.34 11.34 0 11.34 11.34
Date Open High Low Vol Cls adjCls
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
15-02-20 11.40 11.40 11.40 0 11.40 11.40
Date Open High Low Vol Cls adjCls
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
15-02-06 11.18 11.25 11.10 106,400 11.25 11.25
Date Open High Low Vol Cls adjCls
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
15-01-26 11.20 11.20 11.15 2,200 11.15 11.15
Date Open High Low Vol Cls adjCls
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
15-01-12 11.36 11.36 11.31 8,400 11.31 11.31
Date Open High Low Vol Cls adjCls
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
14-12-29 11.40 11.50 11.40 2,000 11.50 11.50
Date Open High Low Vol Cls adjCls
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
14-12-15 11.40 11.40 11.35 2,600 11.36 11.36
Date Open High Low Vol Cls adjCls
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
14-12-02 11.45 11.45 11.40 500 11.40 11.40
Date Open High Low Vol Cls adjCls
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
14-11-18 11.60 11.60 11.57 36,700 11.60 11.60
Date Open High Low Vol Cls adjCls
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
14-11-05 11.55 11.55 11.55 0 11.55 11.55
Date Open High Low Vol Cls adjCls
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
14-10-23 11.68 11.68 11.68 200 11.68 11.68
Date Open High Low Vol Cls adjCls
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
14-10-10 11.90 11.90 11.90 0 11.90 11.90
Date Open High Low Vol Cls adjCls
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
14-09-29 11.99 12.00 11.99 2,000 12.00 12.00
Date Open High Low Vol Cls adjCls
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
14-09-16 11.95 12.00 11.95 400 12.00 12.00
Date Open High Low Vol Cls adjCls
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
14-09-03 11.80 11.82 11.80 4,100 11.80 11.80
Date Open High Low Vol Cls adjCls
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
14-08-20 11.82 11.82 11.82 0 11.82 11.82
Date Open High Low Vol Cls adjCls
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
14-08-07 11.80 11.85 11.80 29,700 11.80 11.80
Date Open High Low Vol Cls adjCls
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
14-07-25 11.75 11.75 11.75 0 11.75 11.75
Date Open High Low Vol Cls adjCls
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
14-07-14 11.75 11.75 11.75 0 11.75 11.75
Date Open High Low Vol Cls adjCls
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
14-06-30 11.75 11.75 11.75 1,100 11.75 11.75
Date Open High Low Vol Cls adjCls
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
14-06-17 11.76 11.80 11.50 4,100 11.50 11.50
Date Open High Low Vol Cls adjCls
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
14-06-04 11.65 11.65 11.65 2,700 11.65 11.10
Date Open High Low Vol Cls adjCls
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
14-05-21 11.60 11.60 11.55 4,500 11.60 11.05
Date Open High Low Vol Cls adjCls
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
14-05-08 11.60 11.60 11.60 0 11.60 11.05
Date Open High Low Vol Cls adjCls
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
14-04-25 11.50 11.50 11.50 500 11.50 10.95
Date Open High Low Vol Cls adjCls
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
14-04-11 11.50 11.50 11.50 25,400 11.50 10.95
Date Open High Low Vol Cls adjCls
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
14-03-31 11.40 11.40 11.40 1,100 11.40 10.86
Date Open High Low Vol Cls adjCls
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
14-03-18 11.40 11.40 11.40 0 11.40 10.86
Date Open High Low Vol Cls adjCls
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
14-03-05 11.35 11.35 11.35 1,400 11.35 10.81
Date Open High Low Vol Cls adjCls
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
14-02-20 11.35 11.35 11.35 5,100 11.35 10.81
Date Open High Low Vol Cls adjCls
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
14-02-06 11.35 11.35 11.35 700 11.35 10.81
Date Open High Low Vol Cls adjCls
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
14-01-24 11.26 11.26 11.26 0 11.26 10.72
Date Open High Low Vol Cls adjCls
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
14-01-10 11.20 11.20 11.20 200 11.20 10.67
Date Open High Low Vol Cls adjCls
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
13-12-27 11.55 11.55 11.55 100 11.55 11.00
Date Open High Low Vol Cls adjCls
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
13-12-13 11.10 11.10 11.10 0 11.10 10.57
Date Open High Low Vol Cls adjCls
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
13-12-02 11.15 11.15 11.15 0 11.15 10.62
Date Open High Low Vol Cls adjCls
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
13-11-18 11.26 11.26 11.25 3,200 11.25 10.71
Date Open High Low Vol Cls adjCls
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
13-11-05 11.25 11.25 11.20 2,600 11.20 10.67
Date Open High Low Vol Cls adjCls
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
13-10-23 11.40 11.40 11.35 1,100 11.35 10.81
Date Open High Low Vol Cls adjCls
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
13-10-10 11.40 11.40 11.40 0 11.40 10.86
Date Open High Low Vol Cls adjCls
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
13-09-27 11.45 11.45 11.33 6,100 11.33 10.79
Date Open High Low Vol Cls adjCls
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
13-09-16 11.50 11.55 11.50 700 11.55 11.00
Date Open High Low Vol Cls adjCls
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
13-09-03 11.50 11.50 11.50 0 11.50 10.95
Date Open High Low Vol Cls adjCls
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
13-08-20 11.30 11.30 11.30 0 11.30 10.76
Date Open High Low Vol Cls adjCls
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
13-08-07 11.38 11.38 11.38 6,000 11.38 10.84
Date Open High Low Vol Cls adjCls
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
13-07-25 11.10 11.10 11.10 2,300 11.10 10.57
Date Open High Low Vol Cls adjCls
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
13-07-12 11.02 11.02 11.02 0 11.02 10.50
Date Open High Low Vol Cls adjCls
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
13-06-28 11.30 11.30 11.30 100 11.30 10.76
Date Open High Low Vol Cls adjCls
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
13-06-17 11.69 11.69 11.69 0 11.69 11.13
Date Open High Low Vol Cls adjCls
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
13-06-04 11.60 11.60 11.60 21,000 11.60 11.05
Date Open High Low Vol Cls adjCls
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
13-05-21 11.75 11.75 11.75 0 11.75 11.19
Date Open High Low Vol Cls adjCls
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
13-05-08 11.51 11.51 11.51 0 11.51 10.96
Date Open High Low Vol Cls adjCls
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
13-04-25 12.00 12.00 12.00 0 12.00 11.43
Date Open High Low Vol Cls adjCls
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
13-04-12 12.50 12.50 12.06 4,500 12.34 11.75
Date Open High Low Vol Cls adjCls
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
13-04-01 12.46 12.46 12.46 300 12.46 11.87
Date Open High Low Vol Cls adjCls
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
13-03-18 12.05 12.05 12.05 1,200 12.05 11.48
Date Open High Low Vol Cls adjCls
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
13-03-05 11.75 11.75 11.75 400 11.75 11.19
Date Open High Low Vol Cls adjCls
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
13-02-20 11.56 11.56 11.56 0 11.56 11.01
Date Open High Low Vol Cls adjCls
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
13-02-06 11.55 11.55 11.55 700 11.55 11.00
Date Open High Low Vol Cls adjCls
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
13-01-24 10.70 10.75 10.70 600 10.75 10.24
Date Open High Low Vol Cls adjCls
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
13-01-10 10.60 10.60 10.51 2,000 10.51 10.01
Date Open High Low Vol Cls adjCls
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
12-12-27 10.75 10.75 10.75 0 10.75 10.24
Date Open High Low Vol Cls adjCls
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
12-12-13 11.00 11.00 11.00 3,600 11.00 10.48
Date Open High Low Vol Cls adjCls
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
12-11-30 11.25 11.25 10.95 14,300 11.00 10.48
Date Open High Low Vol Cls adjCls
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
12-11-16 11.75 11.75 11.75 0 11.75 11.19
Date Open High Low Vol Cls adjCls
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
12-11-05 11.74 11.74 11.74 0 11.74 11.18
Date Open High Low Vol Cls adjCls
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
12-10-19 11.75 11.75 11.75 300 11.75 11.19
Date Open High Low Vol Cls adjCls
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
12-10-08 11.75 11.75 11.50 1,800 11.50 10.95
Date Open High Low Vol Cls adjCls
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
12-09-25 12.25 12.25 12.25 0 12.25 11.67
Date Open High Low Vol Cls adjCls
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
12-09-12 11.75 12.10 11.75 1,400 12.10 11.52
Date Open High Low Vol Cls adjCls
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
12-08-29 11.75 11.75 11.75 0 11.75 11.19
Date Open High Low Vol Cls adjCls
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
12-08-16 12.00 12.00 12.00 0 12.00 11.43
Date Open High Low Vol Cls adjCls
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
12-08-03 12.50 12.50 12.34 500 12.34 11.75
Date Open High Low Vol Cls adjCls
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
12-07-23 12.00 12.00 12.00 1,200 12.00 11.43
Date Open High Low Vol Cls adjCls
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
12-07-10 12.02 12.02 12.00 1,500 12.00 11.43
Date Open High Low Vol Cls adjCls
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
12-06-26 12.02 12.02 12.02 0 12.02 11.45
Date Open High Low Vol Cls adjCls
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
12-06-13 12.50 12.50 12.50 0 12.50 11.90
Date Open High Low Vol Cls adjCls
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
12-05-31 12.50 12.50 12.50 1,600 12.50 11.90
Date Open High Low Vol Cls adjCls
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
12-05-17 13.00 13.00 13.00 1,500 13.00 12.38
Date Open High Low Vol Cls adjCls
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
12-05-04 13.26 13.26 13.26 1,100 13.26 12.63
Date Open High Low Vol Cls adjCls
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
12-04-23 13.50 13.50 13.50 0 13.50 12.86
Date Open High Low Vol Cls adjCls
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
12-04-10 13.50 13.50 13.50 200 13.50 12.86
Date Open High Low Vol Cls adjCls
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
12-03-27 11.85 11.90 11.85 3,600 11.90 11.33
Date Open High Low Vol Cls adjCls
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
12-03-14 11.90 11.90 11.70 2,000 11.79 11.01
Date Open High Low Vol Cls adjCls
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
12-03-01 11.70 11.70 11.70 0 11.70 10.92
Date Open High Low Vol Cls adjCls
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
12-02-16 11.70 11.70 11.70 0 11.70 10.92
Date Open High Low Vol Cls adjCls
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
12-02-03 11.85 11.85 11.85 0 11.85 11.06
Date Open High Low Vol Cls adjCls
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
12-01-23 11.65 11.65 11.65 100 11.65 10.88
Date Open High Low Vol Cls adjCls
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
12-01-09 11.50 11.50 11.50 0 11.50 10.74
Date Open High Low Vol Cls adjCls
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
11-12-23 11.25 11.25 11.25 600 11.25 10.50
Date Open High Low Vol Cls adjCls
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
11-12-12 11.45 11.45 11.45 0 11.45 10.69
Date Open High Low Vol Cls adjCls
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
11-11-29 11.25 11.50 11.25 2,100 11.50 10.74
Date Open High Low Vol Cls adjCls
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
11-11-15 11.00 11.00 11.00 0 11.00 10.27
Date Open High Low Vol Cls adjCls
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
11-11-02 11.50 11.50 11.50 0 11.50 10.74
Date Open High Low Vol Cls adjCls
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
11-10-20 11.75 11.75 11.75 200 11.75 10.97
Date Open High Low Vol Cls adjCls
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
11-10-07 9.75 9.75 9.75 0 9.75 9.10
Date Open High Low Vol Cls adjCls
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
11-09-26 9.50 9.50 8.75 2,700 9.25 8.64
Date Open High Low Vol Cls adjCls
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
11-09-13 10.10 10.10 10.10 0 10.10 9.43
Date Open High Low Vol Cls adjCls
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
11-08-30 11.00 11.00 11.00 0 11.00 10.27
Date Open High Low Vol Cls adjCls
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
11-08-17 11.50 11.50 11.50 0 11.50 10.74
Date Open High Low Vol Cls adjCls
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
11-08-04 12.99 12.99 12.99 0 12.99 12.13
Date Open High Low Vol Cls adjCls
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
11-07-22 10.75 10.75 10.75 600 10.75 10.04
Date Open High Low Vol Cls adjCls
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
11-07-11 9.99 9.99 9.99 0 9.99 9.33
Date Open High Low Vol Cls adjCls
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
11-06-27 9.00 9.00 9.00 0 9.00 8.40
Date Open High Low Vol Cls adjCls
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
11-06-14 9.00 9.00 9.00 0 9.00 8.40
Date Open High Low Vol Cls adjCls
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
11-06-01 9.00 9.00 9.00 0 9.00 8.40
Date Open High Low Vol Cls adjCls
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
11-05-18 8.99 8.99 8.99 500 8.99 8.39
Date Open High Low Vol Cls adjCls
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
11-05-05 8.75 8.90 8.70 4,200 8.90 8.31
Date Open High Low Vol Cls adjCls
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
11-04-21 8.65 8.70 8.65 1,500 8.70 8.12
Date Open High Low Vol Cls adjCls
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
11-04-08 9.00 9.00 8.80 2,000 8.80 8.22
Date Open High Low Vol Cls adjCls
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
11-03-28 9.00 9.00 9.00 2,700 9.00 8.40
Date Open High Low Vol Cls adjCls
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
11-03-15 9.50 9.50 9.50 0 9.50 8.87
Date Open High Low Vol Cls adjCls
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
11-03-02 9.25 9.50 9.10 2,600 9.10 8.50
Date Open High Low Vol Cls adjCls
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
11-02-16 9.00 9.00 9.00 0 9.00 8.40
Date Open High Low Vol Cls adjCls
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
11-02-03 9.20 9.20 9.00 1,600 9.00 8.40
Date Open High Low Vol Cls adjCls
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
11-01-21 8.60 9.00 8.60 1,400 9.00 8.40
Date Open High Low Vol Cls adjCls
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
11-01-07 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
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
10-12-27 8.50 8.50 8.50 0 8.50 7.94
Date Open High Low Vol Cls adjCls
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
10-12-13 8.00 8.00 8.00 1,300 8.00 7.47
Date Open High Low Vol Cls adjCls
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
10-11-30 8.25 8.25 8.25 200 8.25 7.70
Date Open High Low Vol Cls adjCls
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
10-11-16 7.50 7.50 7.50 0 7.50 7.00
Date Open High Low Vol Cls adjCls
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
10-11-03 7.50 7.50 7.50 2,600 7.50 7.00
Date Open High Low Vol Cls adjCls
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
10-10-21 7.30 7.30 7.30 3,200 7.30 6.82
Date Open High Low Vol Cls adjCls
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
10-10-08 7.75 7.75 7.75 600 7.75 7.24
Date Open High Low Vol Cls adjCls
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
10-09-27 7.75 7.75 7.75 0 7.75 7.24
Date Open High Low Vol Cls adjCls
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
10-09-14 7.85 7.85 7.85 0 7.85 7.33
Date Open High Low Vol Cls adjCls
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
10-08-31 7.50 7.65 7.50 2,100 7.65 7.14
Date Open High Low Vol Cls adjCls
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
10-08-18 7.65 7.65 7.65 0 7.65 7.14
Date Open High Low Vol Cls adjCls
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
10-08-05 8.00 8.00 7.77 900 7.77 7.25
Date Open High Low Vol Cls adjCls
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
10-07-23 7.65 7.65 7.65 0 7.65 7.14
Date Open High Low Vol Cls adjCls
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
10-07-12 8.74 8.74 8.74 0 8.74 8.16
Date Open High Low Vol Cls adjCls
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
10-06-28 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
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
10-06-15 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
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
10-06-02 8.00 8.00 8.00 300 8.00 7.47
Date Open High Low Vol Cls adjCls
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
10-05-19 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
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
10-05-06 7.55 7.55 7.55 0 7.55 7.05
Date Open High Low Vol Cls adjCls
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
10-04-23 8.00 8.00 8.00 900 8.00 7.47
Date Open High Low Vol Cls adjCls
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
10-04-12 7.99 7.99 7.61 2,600 7.90 7.38
Date Open High Low Vol Cls adjCls
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
10-03-29 8.01 8.01 8.01 0 8.01 7.48
Date Open High Low Vol Cls adjCls
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
10-03-16 8.50 8.50 8.50 200 8.50 7.94
Date Open High Low Vol Cls adjCls
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
10-03-03 8.25 8.25 7.45 900 7.45 6.96
Date Open High Low Vol Cls adjCls
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
10-02-18 7.50 7.50 7.50 0 7.50 7.00
Date Open High Low Vol Cls adjCls
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
10-02-04 7.25 7.25 7.25 0 7.25 6.77
Date Open High Low Vol Cls adjCls
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
10-01-22 8.00 8.00 8.00 3,700 8.00 7.47
Date Open High Low Vol Cls adjCls
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
10-01-08 8.00 8.00 8.00 300 8.00 7.47
Date Open High Low Vol Cls adjCls
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
09-12-24 7.50 7.50 7.50 0 7.50 7.00
Date Open High Low Vol Cls adjCls
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
09-12-11 7.75 7.75 7.75 1,200 7.75 7.24
Date Open High Low Vol Cls adjCls
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
09-11-30 7.75 7.75 7.75 0 7.75 7.24
Date Open High Low Vol Cls adjCls
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
09-11-16 7.75 7.75 7.75 0 7.75 7.24
Date Open High Low Vol Cls adjCls
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
09-11-03 8.10 8.10 8.10 0 8.10 7.56
Date Open High Low Vol Cls adjCls
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
09-10-21 7.50 7.50 7.50 0 7.50 7.00
Date Open High Low Vol Cls adjCls
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
09-10-08 7.50 7.50 7.50 0 7.50 7.00
Date Open High Low Vol Cls adjCls
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
09-09-25 7.45 7.45 7.45 0 7.45 6.96
Date Open High Low Vol Cls adjCls
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
09-09-14 7.74 7.74 7.74 0 7.74 7.23
Date Open High Low Vol Cls adjCls
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
09-08-31 7.65 7.66 7.65 1,900 7.66 7.15
Date Open High Low Vol Cls adjCls
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
09-08-18 7.75 7.75 7.75 1,300 7.75 7.24
Date Open High Low Vol Cls adjCls
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
09-08-05 8.15 8.15 8.15 0 8.15 7.61
Date Open High Low Vol Cls adjCls
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
09-07-23 8.50 8.50 8.50 0 8.50 7.94
Date Open High Low Vol Cls adjCls
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
09-07-10 8.15 8.15 8.15 0 8.15 7.61
Date Open High Low Vol Cls adjCls
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
09-06-26 8.10 8.10 8.10 400 8.10 7.56
Date Open High Low Vol Cls adjCls
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
09-06-15 9.00 9.00 9.00 100 9.00 8.40
Date Open High Low Vol Cls adjCls
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
09-06-02 8.00 8.00 8.00 2,000 8.00 7.47
Date Open High Low Vol Cls adjCls
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
09-05-19 8.10 8.10 8.10 0 8.10 7.56
Date Open High Low Vol Cls adjCls
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
09-05-06 8.10 8.10 8.10 0 8.10 7.56
Date Open High Low Vol Cls adjCls
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
09-04-23 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
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
09-04-09 8.00 8.00 8.00 500 8.00 7.47
Date Open High Low Vol Cls adjCls
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
09-03-27 7.00 7.00 7.00 0 7.00 6.54
Date Open High Low Vol Cls adjCls
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
09-03-16 8.00 8.00 8.00 400 8.00 7.47
Date Open High Low Vol Cls adjCls
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
09-03-03 7.00 7.00 7.00 0 7.00 6.54
Date Open High Low Vol Cls adjCls
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
09-02-18 7.50 7.50 7.50 0 7.50 7.00
Date Open High Low Vol Cls adjCls
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
09-02-04 7.25 7.25 7.25 0 7.25 6.77
Date Open High Low Vol Cls adjCls
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
09-01-22 6.75 6.75 6.75 0 6.75 6.30
Date Open High Low Vol Cls adjCls
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
09-01-08 7.25 7.25 7.25 0 7.25 6.77
Date Open High Low Vol Cls adjCls
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
08-12-24 7.00 7.00 7.00 0 7.00 6.54
Date Open High Low Vol Cls adjCls
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
08-12-11 8.50 8.50 8.50 100 8.50 7.94
Date Open High Low Vol Cls adjCls
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
08-11-28 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
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
08-11-14 8.05 8.15 8.05 1,500 8.05 7.52
Date Open High Low Vol Cls adjCls
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
08-11-03 8.45 8.45 8.45 0 8.45 7.89
Date Open High Low Vol Cls adjCls
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
08-10-21 8.05 8.05 8.05 0 8.05 7.52
Date Open High Low Vol Cls adjCls
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
08-10-08 8.60 8.60 8.60 0 8.60 8.03
Date Open High Low Vol Cls adjCls
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
08-09-25 8.00 8.00 8.00 0 8.00 7.47
Date Open High Low Vol Cls adjCls
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
08-09-12 9.75 9.75 9.75 200 9.75 9.10
Date Open High Low Vol Cls adjCls
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
08-08-29 8.50 8.50 8.50 0 8.50 7.94
Date Open High Low Vol Cls adjCls
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
08-08-18 9.00 9.00 9.00 0 9.00 8.40
Date Open High Low Vol Cls adjCls
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
08-08-05 9.49 9.49 9.49 0 9.49 8.86
Date Open High Low Vol Cls adjCls
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
08-07-23 9.70 9.70 9.70 0 9.70 9.06
Date Open High Low Vol Cls adjCls
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
08-07-10 9.90 9.90 9.90 0 9.90 9.24
Date Open High Low Vol Cls adjCls
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
08-06-26 9.75 9.75 9.75 100 9.75 9.10
Date Open High Low Vol Cls adjCls
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
08-06-13 11.00 11.00 11.00 0 11.00 10.27
Date Open High Low Vol Cls adjCls
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
08-06-02 11.10 11.10 11.10 0 11.10 10.36
Date Open High Low Vol Cls adjCls
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
08-05-19 11.10 11.10 11.10 0 11.10 10.36
Date Open High Low Vol Cls adjCls
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
08-05-06 11.00 11.00 11.00 0 11.00 10.27
Date Open High Low Vol Cls adjCls
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
08-04-23 10.75 10.75 10.75 0 10.75 10.04
Date Open High Low Vol Cls adjCls
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
08-04-10 11.75 11.75 11.75 0 11.75 10.97
Date Open High Low Vol Cls adjCls
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
08-03-28 11.65 11.65 11.65 0 11.65 10.88
Date Open High Low Vol Cls adjCls
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
08-03-14 11.75 11.75 11.75 600 11.75 10.97
Date Open High Low Vol Cls adjCls
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
08-03-03 11.75 11.75 11.75 0 11.75 10.97
Date Open High Low Vol Cls adjCls
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
08-02-19 12.00 12.00 12.00 200 12.00 11.20
Date Open High Low Vol Cls adjCls
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
08-02-05 11.77 11.77 11.77 0 11.77 10.99
Date Open High Low Vol Cls adjCls
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
08-01-23 11.00 11.00 11.00 0 11.00 10.27
Date Open High Low Vol Cls adjCls
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
08-01-09 12.00 12.00 12.00 0 12.00 11.20
Date Open High Low Vol Cls adjCls
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
07-12-26 12.05 12.05 12.05 0 12.05 11.25
Date Open High Low Vol Cls adjCls
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
07-12-12 12.05 12.05 12.05 0 12.05 11.25
Date Open High Low Vol Cls adjCls
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
07-11-29 12.05 12.05 12.05 0 12.05 11.25
Date Open High Low Vol Cls adjCls
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
07-11-15 12.15 12.15 12.15 0 12.15 11.34
Date Open High Low Vol Cls adjCls
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
07-11-02 13.20 13.20 13.20 500 13.20 12.32
Date Open High Low Vol Cls adjCls
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
07-10-22 13.50 13.75 13.50 500 13.75 12.84
Date Open High Low Vol Cls adjCls
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
07-10-09 14.25 14.25 14.25 0 14.25 13.31
Date Open High Low Vol Cls adjCls
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
07-09-26 13.30 13.30 13.30 200 13.30 12.42
Date Open High Low Vol Cls adjCls
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
07-09-13 13.00 13.00 13.00 0 13.00 12.14
Date Open High Low Vol Cls adjCls
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
07-08-30 13.75 13.75 13.75 0 13.75 12.84
Date Open High Low Vol Cls adjCls
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
07-08-17 14.00 14.00 14.00 0 14.00 13.07
Date Open High Low Vol Cls adjCls
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
07-08-06 15.00 15.00 15.00 0 15.00 14.01
Date Open High Low Vol Cls adjCls
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
07-07-24 12.00 12.00 12.00 0 12.00 11.20
Date Open High Low Vol Cls adjCls
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