1st United Bancorp, Inc. (FL) (FUBC)

8.85
0.00 (0.00%)
Exchange
NMS
Earnings Share
0.24

1st United Bancorp, Inc. (FL) (FUBC) Historicals

Date Open High Low Vol Cls adjCls
14-10-31 8.87 8.94 8.84 413,300 8.85 8.85
14-10-30 8.79 8.88 8.71 87,300 8.82 8.82
14-10-29 8.72 8.84 8.52 103,300 8.81 8.81
14-10-28 8.55 8.81 8.55 229,300 8.79 8.79
14-10-27 8.55 8.62 8.48 25,100 8.62 8.62
14-10-24 8.50 8.61 8.34 55,100 8.59 8.59
14-10-23 8.56 8.69 8.52 178,300 8.56 8.56
14-10-22 8.51 8.65 8.48 62,600 8.50 8.50
14-10-21 8.39 8.55 8.38 142,300 8.55 8.55
Date Open High Low Vol Cls adjCls
14-10-20 8.28 8.38 8.25 42,200 8.36 8.36
14-10-17 8.35 8.40 8.20 84,500 8.23 8.23
14-10-16 8.12 8.36 8.11 55,800 8.35 8.35
14-10-15 8.20 8.31 8.05 82,100 8.21 8.21
14-10-14 8.26 8.42 8.26 80,100 8.36 8.36
14-10-13 8.16 8.31 8.11 64,000 8.25 8.25
14-10-10 8.02 8.27 8.02 47,800 8.14 8.14
14-10-09 8.42 8.49 8.12 91,700 8.12 8.12
14-10-08 8.21 8.39 8.18 75,400 8.38 8.38
Date Open High Low Vol Cls adjCls
14-10-07 8.30 8.34 8.21 90,400 8.22 8.22
14-10-06 8.51 8.51 8.33 72,400 8.33 8.33
14-10-03 8.57 8.58 8.45 79,200 8.50 8.50
14-10-02 8.41 8.50 8.36 170,100 8.46 8.46
14-10-01 8.49 8.54 8.38 130,500 8.41 8.41
14-09-30 8.41 8.64 8.41 106,200 8.52 8.52
14-09-29 8.50 8.58 8.49 33,200 8.50 8.50
14-09-26 8.55 8.60 8.55 56,400 8.57 8.57
14-09-25 8.66 8.67 8.50 99,200 8.55 8.55
Date Open High Low Vol Cls adjCls
14-09-24 8.75 8.75 8.63 47,100 8.67 8.67
14-09-23 8.75 8.82 8.68 59,000 8.69 8.69
14-09-22 8.83 8.87 8.74 52,100 8.76 8.76
14-09-19 8.89 8.96 8.81 170,700 8.86 8.86
14-09-18 8.84 8.94 8.80 145,300 8.86 8.86
14-09-17 8.78 8.85 8.73 68,100 8.79 8.79
14-09-16 8.79 8.84 8.73 57,200 8.76 8.76
14-09-15 8.81 8.85 8.76 54,600 8.76 8.76
14-09-12 8.88 8.92 8.82 83,900 8.82 8.82
Date Open High Low Vol Cls adjCls
14-09-11 8.75 8.88 8.75 84,300 8.87 8.87
14-09-10 8.71 8.83 8.71 111,300 8.80 8.80
14-09-09 8.77 8.77 8.70 65,000 8.72 8.72
14-09-08 8.70 8.78 8.70 49,400 8.78 8.78
14-09-05 8.66 8.77 8.65 71,900 8.75 8.75
14-09-04 8.74 8.86 8.68 45,300 8.70 8.70
14-09-03 8.81 8.85 8.69 72,500 8.70 8.70
14-09-02 8.72 8.83 8.71 107,900 8.79 8.79
14-09-01 8.70 8.70 8.70 0 8.70 8.70
Date Open High Low Vol Cls adjCls
14-08-29 8.66 8.75 8.65 35,600 8.70 8.70
14-08-28 8.71 8.73 8.66 36,500 8.66 8.66
14-08-27 8.77 8.78 8.72 32,800 8.74 8.74
14-08-26 8.71 8.76 8.71 1,167,500 8.74 8.74
14-08-25 8.68 8.73 8.68 248,200 8.71 8.71
14-08-22 8.66 8.74 8.65 491,200 8.66 8.66
14-08-21 8.64 8.73 8.60 405,400 8.67 8.67
14-08-20 8.65 8.66 8.57 70,400 8.63 8.63
14-08-19 8.65 8.68 8.58 67,800 8.65 8.65
Date Open High Low Vol Cls adjCls
14-08-18 8.61 8.68 8.58 52,600 8.65 8.65
14-08-15 8.62 8.63 8.40 111,300 8.54 8.54
14-08-14 8.57 8.62 8.53 54,900 8.54 8.54
14-08-13 8.48 8.57 8.48 94,400 8.55 8.55
14-08-12 8.49 8.55 8.44 51,000 8.48 8.48
14-08-11 8.53 8.59 8.50 315,400 8.53 8.53
14-08-08 8.46 8.59 8.45 305,300 8.52 8.52
14-08-07 8.51 8.51 8.41 46,000 8.47 8.47
14-08-06 8.36 8.59 8.34 64,900 8.52 8.50
Date Open High Low Vol Cls adjCls
14-08-05 8.27 8.42 8.27 496,100 8.37 8.35
14-08-04 8.33 8.38 8.20 65,900 8.34 8.32
14-08-01 8.32 8.40 8.24 65,700 8.31 8.29
14-07-31 8.39 8.51 8.35 95,000 8.35 8.33
14-07-30 7.98 8.74 7.94 102,100 8.44 8.42
14-07-29 8.38 8.51 8.38 30,000 8.40 8.38
14-07-28 8.50 8.50 8.35 68,300 8.40 8.38
14-07-25 8.41 8.52 8.41 40,300 8.47 8.45
14-07-24 8.40 8.58 8.40 94,800 8.48 8.46
Date Open High Low Vol Cls adjCls
14-07-23 8.47 8.51 8.38 58,700 8.41 8.39
14-07-22 8.39 8.53 8.39 45,400 8.47 8.45
14-07-21 8.45 8.49 8.33 71,200 8.36 8.34
14-07-18 8.32 8.55 8.32 76,100 8.49 8.47
14-07-17 8.47 8.50 8.36 69,900 8.37 8.35
14-07-16 8.63 8.63 8.48 58,900 8.49 8.47
14-07-15 8.54 8.63 8.51 89,400 8.58 8.56
14-07-14 8.63 8.66 8.52 31,200 8.52 8.50
14-07-11 8.52 8.63 8.52 159,500 8.56 8.54
Date Open High Low Vol Cls adjCls
14-07-10 8.43 8.67 8.43 75,400 8.56 8.54
14-07-09 8.58 8.69 8.58 48,500 8.59 8.57
14-07-08 8.50 8.66 8.37 99,100 8.57 8.55
14-07-07 8.76 8.76 8.64 170,000 8.67 8.65
14-07-04 8.80 8.80 8.80 0 8.80 8.78
14-07-03 8.69 8.84 8.69 90,800 8.80 8.78
14-07-02 8.74 8.75 8.66 157,700 8.67 8.65
14-07-01 8.64 8.85 8.63 163,800 8.73 8.71
14-06-30 8.69 8.70 8.59 114,400 8.62 8.60
Date Open High Low Vol Cls adjCls
14-06-27 8.59 8.79 8.59 328,100 8.68 8.66
14-06-26 8.66 8.67 8.59 56,500 8.66 8.64
14-06-25 8.45 8.72 8.32 184,200 8.69 8.67
14-06-24 8.57 8.71 8.48 150,600 8.51 8.49
14-06-23 8.70 8.72 8.60 66,200 8.61 8.59
14-06-20 8.68 8.73 8.66 166,900 8.68 8.66
14-06-19 8.80 8.80 8.65 56,000 8.67 8.65
14-06-18 8.72 8.80 8.67 49,400 8.77 8.75
14-06-17 8.54 8.80 8.47 150,800 8.72 8.70
Date Open High Low Vol Cls adjCls
14-06-16 8.64 8.68 8.55 136,400 8.57 8.55
14-06-13 8.73 8.79 8.65 95,600 8.68 8.66
14-06-12 8.60 8.70 8.59 141,200 8.68 8.66
14-06-11 8.73 8.75 8.30 66,000 8.66 8.64
14-06-10 8.75 8.79 8.68 118,900 8.74 8.72
14-06-09 8.64 8.77 8.51 190,900 8.75 8.73
14-06-06 8.59 8.67 8.50 162,300 8.64 8.62
14-06-05 8.34 8.53 8.34 574,600 8.53 8.51
14-06-04 8.37 8.43 8.33 153,900 8.35 8.33
Date Open High Low Vol Cls adjCls
14-06-03 8.30 8.42 8.30 487,500 8.38 8.36
14-06-02 8.34 8.43 8.29 207,600 8.37 8.35
14-05-30 8.37 8.44 8.30 87,100 8.35 8.33
14-05-29 8.37 8.37 8.29 89,000 8.33 8.31
14-05-28 8.40 8.40 8.28 109,200 8.32 8.30
14-05-27 8.33 8.47 8.30 212,000 8.37 8.35
14-05-26 8.30 8.30 8.30 0 8.30 8.28
14-05-23 8.25 8.31 8.21 154,700 8.30 8.28
14-05-22 8.17 8.27 8.15 124,000 8.23 8.21
Date Open High Low Vol Cls adjCls
14-05-21 8.13 8.18 8.10 533,300 8.16 8.14
14-05-20 8.13 8.19 8.09 434,000 8.12 8.10
14-05-19 8.00 8.20 8.00 620,600 8.16 8.14
14-05-16 8.06 8.14 7.98 678,400 8.00 7.98
14-05-15 8.09 8.12 8.00 782,000 8.08 8.06
14-05-14 8.22 8.22 8.12 244,100 8.15 8.13
14-05-13 8.29 8.36 8.22 238,900 8.26 8.24
14-05-12 8.15 8.32 8.09 963,300 8.28 8.26
14-05-09 7.90 8.15 7.87 1,923,000 8.09 8.07
Date Open High Low Vol Cls adjCls
14-05-08 8.00 8.14 7.85 5,151,100 7.99 7.97
14-05-07 7.24 7.40 7.18 135,500 7.31 7.29
14-05-06 7.25 7.36 7.21 97,300 7.23 7.21
14-05-05 7.18 7.33 7.16 68,100 7.30 7.28
14-05-02 7.31 7.41 7.20 52,500 7.22 7.20
14-05-01 7.33 7.43 7.25 96,600 7.32 7.30
14-04-30 7.26 7.33 7.24 66,000 7.32 7.28
14-04-29 7.30 7.30 7.16 46,800 7.25 7.21
14-04-28 7.31 7.31 7.23 50,600 7.25 7.21
Date Open High Low Vol Cls adjCls
14-04-25 7.30 7.39 7.25 85,100 7.31 7.27
14-04-24 7.53 7.54 7.31 51,800 7.35 7.31
14-04-23 7.60 7.61 7.50 38,000 7.51 7.47
14-04-22 7.55 7.65 7.47 77,700 7.61 7.57
14-04-21 7.64 7.66 7.42 69,500 7.56 7.52
14-04-18 7.66 7.66 7.66 0 7.66 7.62
14-04-17 7.50 7.72 7.50 32,800 7.66 7.62
14-04-16 7.67 7.72 7.45 48,900 7.53 7.49
14-04-15 7.65 7.72 7.50 37,100 7.64 7.60
Date Open High Low Vol Cls adjCls
14-04-14 7.82 7.85 7.56 48,400 7.64 7.60
14-04-11 7.60 7.85 7.60 63,100 7.72 7.68
14-04-10 7.80 7.80 7.61 71,400 7.68 7.64
14-04-09 7.91 7.91 7.73 38,300 7.84 7.80
14-04-08 7.78 7.98 7.77 58,000 7.91 7.87
14-04-07 7.59 7.81 7.55 65,500 7.79 7.75
14-04-04 7.75 7.85 7.55 73,700 7.60 7.56
14-04-03 7.88 7.89 7.64 139,300 7.72 7.68
14-04-02 7.87 7.88 7.78 22,400 7.84 7.80
Date Open High Low Vol Cls adjCls
14-04-01 7.68 7.84 7.64 41,300 7.83 7.79
14-03-31 7.57 7.72 7.57 106,700 7.66 7.62
14-03-28 7.65 7.83 7.55 36,100 7.57 7.53
14-03-27 7.74 7.75 7.55 35,000 7.66 7.62
14-03-26 7.97 7.98 7.75 68,300 7.76 7.72
14-03-25 7.99 8.09 7.89 48,700 7.91 7.87
14-03-24 8.15 8.15 7.95 50,800 7.99 7.95
14-03-21 8.04 8.24 8.03 137,600 8.16 8.12
14-03-20 7.86 8.05 7.86 52,600 8.00 7.96
Date Open High Low Vol Cls adjCls
14-03-19 7.92 7.92 7.79 25,200 7.84 7.80
14-03-18 7.90 8.04 7.81 53,000 7.90 7.86
14-03-17 7.74 7.90 7.73 33,400 7.87 7.83
14-03-14 7.58 7.73 7.58 15,800 7.66 7.62
14-03-13 7.82 7.92 7.56 62,800 7.64 7.60
14-03-12 7.77 7.90 7.73 43,900 7.79 7.75
14-03-11 7.88 7.89 7.79 25,600 7.81 7.77
14-03-10 7.88 7.90 7.84 20,600 7.90 7.86
14-03-07 7.90 7.96 7.85 42,200 7.87 7.83
Date Open High Low Vol Cls adjCls
14-03-06 7.89 7.98 7.80 36,600 7.87 7.83
14-03-05 7.92 7.95 7.90 28,200 7.91 7.87
14-03-04 7.68 8.10 7.66 184,700 7.90 7.86
14-03-03 7.67 7.67 7.45 78,500 7.58 7.54
14-02-28 7.64 7.80 7.63 43,900 7.70 7.66
14-02-27 7.62 7.65 7.53 55,800 7.62 7.58
14-02-26 7.52 7.65 7.48 41,800 7.62 7.58
14-02-25 7.65 7.65 7.45 28,900 7.46 7.42
14-02-24 7.37 7.65 7.33 46,000 7.63 7.59
Date Open High Low Vol Cls adjCls
14-02-21 7.50 7.57 7.31 65,700 7.38 7.34
14-02-20 7.42 7.52 7.33 27,300 7.45 7.41
14-02-19 7.59 7.64 7.38 47,700 7.40 7.34
14-02-18 7.61 7.68 7.56 55,900 7.61 7.55
14-02-17 7.64 7.64 7.64 0 7.64 7.58
14-02-14 7.57 7.65 7.40 42,200 7.64 7.58
14-02-13 7.25 7.66 7.23 291,300 7.56 7.50
14-02-12 7.54 7.80 7.25 96,100 7.29 7.23
14-02-11 7.80 7.80 7.40 70,100 7.56 7.50
Date Open High Low Vol Cls adjCls
14-02-10 7.31 7.47 7.25 65,400 7.35 7.29
14-02-07 7.26 7.38 7.24 66,700 7.25 7.19
14-02-06 7.25 7.32 7.23 155,900 7.27 7.21
14-02-05 7.34 7.35 7.18 57,700 7.25 7.19
14-02-04 7.31 7.34 7.21 50,600 7.34 7.28
14-02-03 7.21 7.31 7.17 106,500 7.26 7.20
14-01-31 7.21 7.32 7.21 80,000 7.26 7.20
14-01-30 7.26 7.39 7.23 54,400 7.26 7.20
14-01-29 7.29 7.32 7.21 48,100 7.25 7.19
Date Open High Low Vol Cls adjCls
14-01-28 7.49 7.49 7.30 61,000 7.32 7.26
14-01-27 7.64 7.78 7.50 32,200 7.51 7.45
14-01-24 7.65 7.72 7.50 61,100 7.65 7.59
14-01-23 7.84 7.84 7.65 28,300 7.70 7.64
14-01-22 7.85 7.90 7.78 29,900 7.84 7.78
14-01-21 7.53 7.88 7.53 60,800 7.80 7.74
14-01-20 7.45 7.45 7.45 0 7.45 7.39
14-01-17 7.44 7.73 7.42 57,300 7.45 7.39
14-01-16 7.46 7.47 7.38 13,700 7.46 7.40
Date Open High Low Vol Cls adjCls
14-01-15 7.46 7.58 7.45 50,600 7.47 7.41
14-01-14 7.43 7.43 7.30 23,100 7.42 7.36
14-01-13 7.33 7.39 7.25 69,600 7.36 7.30
14-01-10 7.40 7.42 7.25 35,400 7.38 7.32
14-01-09 7.45 7.47 7.35 30,800 7.42 7.36
14-01-08 7.48 7.48 7.26 41,000 7.40 7.34
14-01-07 7.49 7.54 7.48 58,400 7.50 7.44
14-01-06 7.53 7.59 7.48 69,000 7.49 7.43
14-01-03 7.48 7.58 7.45 66,000 7.52 7.46
Date Open High Low Vol Cls adjCls
14-01-02 7.52 7.52 7.41 62,000 7.48 7.42
14-01-01 7.61 7.61 7.61 0 7.61 7.55
13-12-31 7.72 7.75 7.59 60,800 7.61 7.55
13-12-30 7.75 7.79 7.68 109,900 7.69 7.63
13-12-27 7.82 7.83 7.77 49,700 7.79 7.73
13-12-26 7.86 7.87 7.71 38,500 7.80 7.74
13-12-25 7.80 7.80 7.80 0 7.80 7.74
13-12-24 7.73 7.88 7.73 21,600 7.80 7.74
13-12-23 7.77 7.77 7.64 48,200 7.73 7.67
Date Open High Low Vol Cls adjCls
13-12-20 7.81 7.81 7.60 227,000 7.73 7.67
13-12-19 7.88 7.88 7.70 23,500 7.77 7.71
13-12-18 7.84 7.94 7.72 59,600 7.86 7.80
13-12-17 7.82 7.86 7.72 48,300 7.81 7.75
13-12-16 7.61 7.82 7.61 50,100 7.79 7.73
13-12-13 7.72 7.72 7.53 43,900 7.60 7.54
13-12-12 7.65 7.75 7.55 27,000 7.68 7.62
13-12-11 7.70 7.79 7.62 52,800 7.67 7.61
13-12-10 7.99 7.99 7.66 48,000 7.67 7.61
Date Open High Low Vol Cls adjCls
13-12-09 8.05 8.13 7.73 34,000 7.96 7.90
13-12-06 7.85 8.05 7.80 47,300 8.00 7.94
13-12-05 7.91 7.91 7.78 18,500 7.79 7.73
13-12-04 7.86 7.98 7.69 102,300 7.94 7.88
13-12-03 7.79 7.93 7.68 51,500 7.91 7.85
13-12-02 8.12 8.12 7.77 39,500 7.83 7.77
13-11-29 8.18 8.25 8.09 44,300 8.15 8.09
13-11-28 8.11 8.11 8.11 0 8.11 8.05
13-11-27 8.01 8.11 7.95 53,500 8.11 8.05
Date Open High Low Vol Cls adjCls
13-11-26 7.89 7.97 7.78 42,800 7.97 7.91
13-11-25 7.80 7.90 7.75 68,100 7.90 7.84
13-11-22 7.77 7.79 7.69 58,500 7.75 7.69
13-11-21 7.64 7.77 7.60 58,100 7.75 7.69
13-11-20 7.65 7.67 7.55 34,200 7.58 7.52
13-11-19 7.64 7.80 7.55 34,200 7.59 7.53
13-11-18 7.79 7.80 7.65 20,200 7.66 7.60
13-11-15 7.74 7.78 7.70 32,200 7.74 7.68
13-11-14 7.98 7.98 7.75 48,300 7.76 7.70
Date Open High Low Vol Cls adjCls
13-11-13 7.77 7.98 7.75 23,900 7.98 7.92
13-11-12 7.89 7.96 7.79 35,500 7.80 7.74
13-11-11 7.94 8.05 7.86 25,900 7.89 7.83
13-11-08 7.85 7.98 7.81 141,800 7.94 7.88
13-11-07 7.94 7.94 7.80 51,900 7.81 7.75
13-11-06 7.82 8.01 7.77 214,200 7.86 7.80
13-11-05 7.62 7.76 7.54 19,500 7.75 7.69
13-11-04 7.66 7.67 7.58 47,000 7.61 7.55
13-11-01 7.61 7.76 7.49 229,100 7.61 7.55
Date Open High Low Vol Cls adjCls
13-10-31 7.72 7.72 7.50 53,100 7.64 7.58
13-10-30 7.90 7.90 7.72 26,700 7.75 7.68
13-10-29 7.90 7.95 7.81 25,400 7.92 7.85
13-10-28 7.75 7.85 7.55 22,800 7.85 7.78
13-10-25 7.82 7.82 7.74 24,200 7.75 7.68
13-10-24 7.71 7.85 7.69 19,900 7.79 7.72
13-10-23 7.53 7.75 7.51 140,100 7.70 7.63
13-10-22 7.60 7.62 7.54 42,900 7.56 7.49
13-10-21 7.67 7.69 7.54 39,900 7.55 7.48
Date Open High Low Vol Cls adjCls
13-10-18 7.59 7.70 7.47 69,600 7.64 7.57
13-10-17 7.50 7.50 7.39 40,500 7.48 7.41
13-10-16 7.62 7.62 7.50 23,800 7.53 7.46
13-10-15 7.50 7.56 7.41 41,000 7.54 7.47
13-10-14 7.51 7.58 7.32 41,800 7.51 7.44
13-10-11 7.33 7.62 7.26 40,700 7.60 7.53
13-10-10 7.42 7.44 7.27 34,000 7.37 7.30
13-10-09 7.24 7.34 7.21 23,800 7.29 7.22
13-10-08 7.27 7.30 7.21 34,500 7.23 7.16
Date Open High Low Vol Cls adjCls
13-10-07 7.31 7.42 7.25 27,000 7.25 7.18
13-10-04 7.23 7.44 7.23 25,600 7.36 7.29
13-10-03 7.33 7.33 7.17 46,500 7.25 7.18
13-10-02 7.44 7.50 7.29 80,000 7.32 7.25
13-10-01 7.37 7.50 7.37 40,600 7.48 7.41
13-09-30 7.21 7.40 7.21 53,300 7.33 7.26
13-09-27 7.25 7.38 7.17 14,400 7.27 7.20
13-09-26 7.35 7.40 7.27 37,100 7.31 7.24
13-09-25 7.81 7.86 7.28 67,700 7.38 7.31
Date Open High Low Vol Cls adjCls
13-09-24 7.94 7.95 7.80 60,500 7.82 7.75
13-09-23 8.11 8.23 7.94 83,100 7.95 7.88
13-09-20 7.83 8.04 7.77 82,700 8.02 7.95
13-09-19 7.85 7.87 7.70 26,700 7.82 7.75
13-09-18 7.71 7.85 7.71 119,100 7.85 7.78
13-09-17 7.59 7.70 7.56 26,600 7.69 7.62
13-09-16 7.65 7.65 7.43 26,700 7.56 7.49
13-09-13 7.37 7.61 7.25 28,100 7.54 7.47
13-09-12 7.26 7.36 7.25 33,200 7.33 7.26
Date Open High Low Vol Cls adjCls
13-09-11 7.36 7.36 7.22 48,000 7.25 7.18
13-09-10 7.36 7.40 7.27 27,800 7.37 7.30
13-09-09 7.24 7.34 7.20 42,500 7.31 7.24
13-09-06 7.26 7.26 7.18 27,100 7.20 7.13
13-09-05 7.24 7.26 7.15 14,800 7.20 7.13
13-09-04 7.24 7.36 7.11 40,400 7.23 7.16
13-09-03 7.28 7.38 7.12 26,200 7.25 7.18
13-09-02 7.16 7.16 7.16 0 7.16 7.10
13-08-30 7.32 7.32 7.00 47,500 7.16 7.10
Date Open High Low Vol Cls adjCls
13-08-29 7.19 7.37 7.19 26,100 7.35 7.28
13-08-28 7.18 7.28 7.18 16,900 7.19 7.13
13-08-27 7.25 7.25 7.11 72,900 7.20 7.13
13-08-26 7.33 7.50 7.26 28,300 7.29 7.22
13-08-23 7.38 7.43 7.25 28,100 7.33 7.26
13-08-22 7.30 7.40 7.27 15,300 7.36 7.29
13-08-21 7.20 7.36 7.13 25,700 7.25 7.18
13-08-20 7.18 7.35 7.08 38,500 7.25 7.18
13-08-19 7.07 7.23 7.01 51,000 7.15 7.09
Date Open High Low Vol Cls adjCls
13-08-16 7.19 7.34 7.10 29,700 7.13 7.07
13-08-15 7.37 7.70 7.10 66,000 7.20 7.13
13-08-14 7.50 7.54 7.38 29,300 7.44 7.37
13-08-13 7.59 7.59 7.44 18,000 7.48 7.41
13-08-12 7.66 7.77 7.54 37,900 7.59 7.52
13-08-09 7.64 7.80 7.59 89,900 7.74 7.67
13-08-08 7.73 7.80 7.64 36,400 7.67 7.60
13-08-07 8.15 8.15 7.78 56,400 7.81 7.74
13-08-06 8.11 8.25 8.10 33,900 8.15 8.08
Date Open High Low Vol Cls adjCls
13-08-05 8.05 8.12 8.00 83,600 8.11 8.04
13-08-02 7.96 8.06 7.90 38,200 8.04 7.97
13-08-01 7.75 8.00 7.74 43,600 7.98 7.91
13-07-31 7.88 7.92 7.78 50,800 7.78 7.70
13-07-30 7.79 7.86 7.71 57,700 7.83 7.75
13-07-29 7.82 7.90 7.71 44,000 7.73 7.65
13-07-26 7.83 7.93 7.76 19,300 7.82 7.74
13-07-25 7.69 7.93 7.67 43,900 7.92 7.84
13-07-24 7.65 7.72 7.59 50,600 7.68 7.60
Date Open High Low Vol Cls adjCls
13-07-23 7.67 7.68 7.56 37,500 7.65 7.57
13-07-22 7.43 7.66 7.43 51,800 7.66 7.58
13-07-19 7.48 7.50 7.37 32,700 7.47 7.39
13-07-18 7.49 7.53 7.46 86,800 7.49 7.41
13-07-17 7.50 7.51 7.43 51,900 7.49 7.41
13-07-16 7.49 7.52 7.44 51,600 7.47 7.39
13-07-15 7.42 7.50 7.36 140,500 7.46 7.38
13-07-12 7.33 7.41 7.32 56,900 7.41 7.33
13-07-11 7.44 7.44 7.35 35,700 7.36 7.28
Date Open High Low Vol Cls adjCls
13-07-10 7.40 7.44 7.28 25,500 7.39 7.31
13-07-09 7.48 7.50 7.38 49,200 7.40 7.32
13-07-08 7.33 7.60 7.30 54,500 7.44 7.36
13-07-05 7.25 7.33 7.10 43,700 7.33 7.25
13-07-04 7.11 7.11 7.11 0 7.11 7.04
13-07-03 7.06 7.16 7.06 23,400 7.11 7.04
13-07-02 7.10 7.15 7.00 53,600 7.10 7.03
13-07-01 6.75 7.20 6.75 73,800 7.10 7.03
13-06-28 6.63 6.75 6.60 258,300 6.72 6.65
Date Open High Low Vol Cls adjCls
13-06-27 6.61 6.69 6.54 36,100 6.66 6.59
13-06-26 6.70 6.70 6.50 28,300 6.55 6.48
13-06-25 6.53 6.69 6.51 32,000 6.65 6.58
13-06-24 6.49 6.53 6.36 70,900 6.49 6.42
13-06-21 6.57 6.58 6.46 112,700 6.53 6.46
13-06-20 6.55 6.64 6.50 36,100 6.53 6.46
13-06-19 6.66 6.68 6.55 20,200 6.58 6.51
13-06-18 6.43 6.75 6.43 208,800 6.67 6.60
13-06-17 6.52 6.56 6.34 48,800 6.44 6.37
Date Open High Low Vol Cls adjCls
13-06-14 6.74 6.74 6.41 15,100 6.44 6.37
13-06-13 6.68 6.73 6.59 23,800 6.73 6.66
13-06-12 6.63 6.69 6.57 261,200 6.66 6.59
13-06-11 6.55 6.64 6.55 22,000 6.60 6.53
13-06-10 6.52 6.67 6.50 21,300 6.65 6.58
13-06-07 6.57 6.57 6.32 323,700 6.48 6.41
13-06-06 6.47 6.57 6.43 20,800 6.51 6.44
13-06-05 6.55 6.59 6.46 24,300 6.47 6.40
13-06-04 6.71 6.71 6.47 39,000 6.56 6.49
Date Open High Low Vol Cls adjCls
13-06-03 6.40 6.75 6.40 129,600 6.70 6.63
13-05-31 6.55 6.55 6.33 34,700 6.40 6.33
13-05-30 6.56 6.64 6.40 21,500 6.61 6.54
13-05-29 6.72 6.75 6.50 19,300 6.56 6.49
13-05-28 6.68 6.83 6.63 49,500 6.75 6.68
13-05-27 6.61 6.61 6.61 0 6.61 6.54
13-05-24 6.44 6.65 6.44 11,700 6.61 6.54
13-05-23 6.27 6.45 6.26 46,400 6.45 6.38
13-05-22 6.47 6.47 6.29 116,400 6.34 6.27
Date Open High Low Vol Cls adjCls
13-05-21 6.68 6.68 6.46 20,100 6.48 6.41
13-05-20 6.60 6.70 6.56 20,200 6.70 6.63
13-05-17 6.72 6.73 6.57 44,500 6.63 6.56
13-05-16 6.62 6.72 6.57 50,700 6.72 6.65
13-05-15 6.74 6.74 6.57 34,800 6.66 6.59
13-05-14 6.67 6.79 6.64 22,700 6.74 6.67
13-05-13 6.68 6.72 6.56 17,100 6.64 6.57
13-05-10 6.59 6.70 6.48 15,700 6.70 6.63
13-05-09 6.72 6.73 6.54 11,100 6.56 6.49
Date Open High Low Vol Cls adjCls
13-05-08 6.61 6.76 6.59 26,700 6.75 6.68
13-05-07 6.71 6.71 6.59 40,200 6.65 6.58
13-05-06 6.67 6.73 6.54 34,300 6.72 6.65
13-05-03 6.43 6.68 6.38 46,200 6.68 6.61
13-05-02 6.20 6.35 6.15 41,200 6.33 6.26
13-05-01 6.64 6.64 6.19 104,200 6.19 6.13
13-04-30 6.43 6.67 6.43 49,900 6.63 6.56
13-04-29 6.40 6.45 6.35 27,300 6.40 6.33
13-04-26 6.40 6.43 6.24 39,600 6.37 6.30
Date Open High Low Vol Cls adjCls
13-04-25 6.42 6.46 6.35 25,500 6.43 6.36
13-04-24 6.32 6.45 6.24 40,600 6.42 6.35
13-04-23 6.21 6.36 6.20 37,300 6.32 6.25
13-04-22 6.27 6.27 6.10 26,500 6.14 6.08
13-04-19 6.10 6.32 6.10 37,100 6.28 6.22
13-04-18 6.19 6.20 6.10 44,900 6.13 6.07
13-04-17 6.23 6.25 6.05 54,000 6.20 6.14
13-04-16 6.06 6.31 6.03 67,500 6.29 6.23
13-04-15 6.20 6.21 6.06 85,900 6.13 6.07
Date Open High Low Vol Cls adjCls
13-04-12 6.36 6.36 6.20 26,900 6.21 6.15
13-04-11 6.44 6.44 6.33 15,800 6.40 6.33
13-04-10 6.20 6.44 6.20 30,400 6.43 6.36
13-04-09 6.29 6.29 6.20 19,900 6.20 6.14
13-04-08 6.33 6.39 6.23 18,900 6.30 6.24
13-04-05 6.28 6.37 6.21 28,500 6.29 6.23
13-04-04 6.33 6.39 6.32 18,200 6.39 6.32
13-04-03 6.44 6.44 6.23 62,900 6.30 6.24
13-04-02 6.45 6.48 6.34 47,100 6.40 6.33
Date Open High Low Vol Cls adjCls
13-04-01 6.43 6.49 6.20 58,800 6.40 6.33
13-03-29 6.46 6.46 6.46 0 6.46 6.39
13-03-28 6.49 6.49 6.34 77,900 6.46 6.39
13-03-27 6.40 6.49 6.26 32,400 6.48 6.41
13-03-26 6.40 6.45 6.34 29,900 6.45 6.38
13-03-25 6.44 6.47 6.26 108,500 6.39 6.32
13-03-22 6.44 6.46 6.20 107,100 6.44 6.37
13-03-21 6.35 6.44 6.35 280,200 6.42 6.35
13-03-20 6.25 6.44 6.25 29,400 6.44 6.37
Date Open High Low Vol Cls adjCls
13-03-19 6.38 6.42 6.28 17,400 6.29 6.23
13-03-18 6.21 6.38 6.21 26,600 6.35 6.28
13-03-15 6.30 6.30 6.21 130,000 6.27 6.21
13-03-14 6.18 6.29 6.09 17,900 6.29 6.23
13-03-13 6.26 6.26 6.09 16,700 6.15 6.09
13-03-12 6.05 6.30 5.95 43,300 6.24 6.18
13-03-11 6.09 6.09 5.95 42,100 6.05 5.99
13-03-08 6.14 6.16 6.05 28,500 6.13 6.07
13-03-07 6.10 6.10 5.95 46,300 6.08 6.02
Date Open High Low Vol Cls adjCls
13-03-06 6.10 6.14 6.01 35,700 6.10 6.04
13-03-05 6.10 6.14 6.03 27,200 6.10 6.04
13-03-04 6.06 6.10 6.00 31,300 6.08 6.02
13-03-01 6.01 6.10 5.93 54,800 6.06 6.00
13-02-28 6.05 6.10 6.04 27,700 6.08 6.02
13-02-27 6.15 6.21 6.02 55,900 6.04 5.98
13-02-26 6.22 6.30 6.13 16,800 6.14 6.08
13-02-25 6.37 6.40 6.20 34,100 6.21 6.15
13-02-22 6.15 6.34 6.15 40,700 6.32 6.25
Date Open High Low Vol Cls adjCls
13-02-21 6.09 6.17 6.09 27,800 6.13 6.07
13-02-20 6.24 6.32 6.11 48,600 6.11 6.05
13-02-19 6.14 6.34 6.14 29,300 6.24 6.18
13-02-18 6.14 6.14 6.14 0 6.14 6.08
13-02-15 6.30 6.30 6.10 126,700 6.14 6.08
13-02-14 6.15 6.28 6.14 20,200 6.28 6.22
13-02-13 6.32 6.32 6.06 42,400 6.16 6.10
13-02-12 6.40 6.48 6.31 91,000 6.33 6.26
13-02-11 6.46 6.57 6.45 59,100 6.57 6.50
Date Open High Low Vol Cls adjCls
13-02-08 6.42 6.49 6.34 66,900 6.48 6.41
13-02-07 6.38 6.43 6.34 21,600 6.42 6.35
13-02-06 6.39 6.43 6.33 41,100 6.40 6.33
13-02-05 6.39 6.46 6.33 33,300 6.41 6.34
13-02-04 6.37 6.46 6.37 79,100 6.41 6.34
13-02-01 6.45 6.46 6.31 35,800 6.44 6.37
13-01-31 6.38 6.44 6.30 43,100 6.42 6.35
13-01-30 6.43 6.45 6.29 34,700 6.37 6.30
13-01-29 6.39 6.44 6.31 30,700 6.42 6.35
Date Open High Low Vol Cls adjCls
13-01-28 6.31 6.39 6.30 31,700 6.39 6.32
13-01-25 6.39 6.39 6.23 17,800 6.28 6.22
13-01-24 6.35 6.37 6.30 14,500 6.36 6.29
13-01-23 6.34 6.36 6.30 17,700 6.35 6.28
13-01-22 6.35 6.39 6.32 30,200 6.36 6.29
13-01-21 6.32 6.32 6.32 0 6.32 6.25
13-01-18 6.29 6.33 6.21 41,500 6.32 6.25
13-01-17 6.32 6.33 6.21 25,700 6.31 6.24
13-01-16 6.30 6.33 6.20 14,900 6.30 6.24
Date Open High Low Vol Cls adjCls
13-01-15 6.25 6.35 6.20 87,200 6.33 6.26
13-01-14 6.26 6.28 6.26 10,000 6.27 6.21
13-01-11 6.31 6.34 6.25 34,100 6.26 6.20
13-01-10 6.38 6.38 6.30 12,600 6.34 6.27
13-01-09 6.27 6.35 6.27 23,600 6.35 6.28
13-01-08 6.39 6.39 6.25 78,700 6.27 6.21
13-01-07 6.33 6.37 6.29 29,700 6.34 6.27
13-01-04 6.38 6.39 6.31 30,900 6.34 6.27
13-01-03 6.30 6.36 6.25 68,400 6.33 6.26
Date Open High Low Vol Cls adjCls
13-01-02 6.35 6.43 6.20 270,400 6.31 6.24
13-01-01 6.25 6.25 6.25 0 6.25 6.19
12-12-31 6.02 6.25 6.00 45,000 6.25 6.19
12-12-28 6.01 6.12 6.00 20,000 6.03 5.97
12-12-27 6.03 6.11 5.86 43,800 6.04 5.98
12-12-26 5.95 6.06 5.82 65,300 6.04 5.98
12-12-25 5.95 5.95 5.95 0 5.95 5.89
12-12-24 6.16 6.39 5.91 58,900 5.95 5.89
12-12-21 6.16 6.27 6.10 201,000 6.21 6.15
Date Open High Low Vol Cls adjCls
12-12-20 6.23 6.29 6.17 62,600 6.27 6.21
12-12-19 6.27 6.29 6.22 59,800 6.24 6.18
12-12-18 6.20 6.37 6.11 49,500 6.34 6.27
12-12-17 6.13 6.20 6.12 53,200 6.17 6.11
12-12-14 6.03 6.19 6.03 34,900 6.11 6.05
12-12-13 5.92 6.08 5.91 37,200 6.00 5.94
12-12-12 6.02 6.20 5.90 53,000 5.92 5.86
12-12-11 5.95 6.05 5.89 51,100 6.02 5.96
12-12-10 5.73 5.99 5.62 75,500 5.89 5.83
Date Open High Low Vol Cls adjCls
12-12-07 5.78 5.78 5.65 27,400 5.73 5.67
12-12-06 5.62 5.77 5.58 130,500 5.76 5.70
12-12-05 5.76 5.76 5.60 49,600 5.64 5.58
12-12-04 5.85 5.85 5.71 35,900 5.79 5.73
12-12-03 5.75 5.86 5.69 227,300 5.83 5.77
12-11-30 5.79 5.79 5.60 154,800 5.68 5.62
12-11-29 5.75 5.76 5.60 142,400 5.76 5.70
12-11-28 5.84 5.87 5.69 59,900 5.71 5.65
12-11-27 5.84 5.96 5.81 48,500 5.84 5.78
Date Open High Low Vol Cls adjCls
12-11-26 5.76 5.83 5.71 21,600 5.81 5.75
12-11-23 5.78 5.78 5.73 16,300 5.76 5.70
12-11-22 5.75 5.75 5.75 0 5.75 5.69
12-11-21 5.73 5.83 5.70 18,500 5.75 5.69
12-11-20 5.60 5.73 5.59 26,600 5.70 5.64
12-11-19 5.51 5.67 5.50 46,500 5.63 5.57
12-11-16 5.43 5.49 5.36 60,500 5.45 5.39
12-11-15 5.55 5.59 5.30 93,100 5.48 5.42
12-11-14 5.82 5.88 5.54 62,000 5.56 5.50
Date Open High Low Vol Cls adjCls
12-11-13 5.74 5.90 5.70 66,200 5.82 5.76
12-11-12 5.74 5.93 5.74 32,600 5.80 5.74
12-11-09 5.60 5.86 5.60 32,400 5.73 5.67
12-11-08 5.85 5.91 5.62 42,000 5.67 5.61
12-11-07 6.05 6.05 5.85 54,500 5.85 5.79
12-11-06 6.02 6.08 6.02 12,300 6.08 6.02
12-11-05 5.80 6.09 5.75 27,100 6.02 5.96
12-11-02 5.97 5.97 5.75 88,100 5.78 5.72
12-11-01 6.03 6.06 5.81 73,700 5.93 5.87
Date Open High Low Vol Cls adjCls
12-10-31 6.16 6.20 5.92 93,500 6.01 5.95
12-10-30 6.14 6.14 6.14 0 6.14 6.08
12-10-29 6.14 6.14 6.14 0 6.14 6.08
12-10-26 6.27 6.27 6.12 21,000 6.14 6.08
12-10-25 6.28 6.33 6.23 14,900 6.33 6.26
12-10-24 6.28 6.28 6.20 25,000 6.20 6.14
12-10-23 6.62 6.62 6.20 37,500 6.23 6.17
12-10-22 6.51 6.62 6.43 29,800 6.45 6.38
12-10-19 6.55 6.66 6.48 57,100 6.51 6.44
Date Open High Low Vol Cls adjCls
12-10-18 6.81 6.81 6.57 32,500 6.59 6.52
12-10-17 6.69 6.83 6.61 79,000 6.81 6.74
12-10-16 6.72 6.72 6.58 84,300 6.69 6.62
12-10-15 6.66 6.68 6.58 35,700 6.66 6.59
12-10-12 6.72 6.72 6.62 19,200 6.65 6.58
12-10-11 6.75 6.82 6.67 48,100 6.74 6.67
12-10-10 6.65 6.75 6.65 24,700 6.74 6.67
12-10-09 6.75 6.75 6.62 59,800 6.66 6.59
12-10-08 6.43 6.75 6.42 283,300 6.72 6.65
Date Open High Low Vol Cls adjCls
12-10-05 6.45 6.54 6.45 14,100 6.48 6.41
12-10-04 6.38 6.46 6.37 35,700 6.44 6.37
12-10-03 6.37 6.48 6.36 21,100 6.36 6.29
12-10-02 6.42 6.50 6.35 76,300 6.47 6.40
12-10-01 6.52 6.54 6.35 31,800 6.37 6.30
12-09-28 6.45 6.50 6.40 39,100 6.45 6.38
12-09-27 6.36 6.54 6.33 44,300 6.50 6.43
12-09-26 6.44 6.50 6.42 35,100 6.46 6.39
12-09-25 6.50 6.50 6.39 103,700 6.41 6.34
Date Open High Low Vol Cls adjCls
12-09-24 6.34 6.49 6.31 36,400 6.45 6.38
12-09-21 6.50 6.56 6.37 108,100 6.39 6.32
12-09-20 6.41 6.48 6.21 12,500 6.46 6.39
12-09-19 6.33 6.44 6.22 34,200 6.44 6.37
12-09-18 6.30 6.34 6.21 40,500 6.31 6.24
12-09-17 6.22 6.38 6.03 32,400 6.34 6.27
12-09-14 6.33 6.33 6.12 67,100 6.19 6.13
12-09-13 6.24 6.44 6.12 68,600 6.29 6.23
12-09-12 6.20 6.26 6.20 16,800 6.26 6.20
Date Open High Low Vol Cls adjCls
12-09-11 6.17 6.29 6.13 32,700 6.20 6.14
12-09-10 6.22 6.24 6.05 26,700 6.18 6.12
12-09-07 6.25 6.25 6.17 26,500 6.25 6.19
12-09-06 6.10 6.25 6.07 60,300 6.25 6.19
12-09-05 6.12 6.12 6.01 42,000 6.04 5.98
12-09-04 6.07 6.12 6.04 16,000 6.09 6.03
12-09-03 6.06 6.06 6.06 0 6.06 6.00
12-08-31 6.14 6.16 6.03 32,600 6.06 6.00
12-08-30 6.11 6.15 6.01 10,000 6.07 6.01
Date Open High Low Vol Cls adjCls
12-08-29 6.06 6.19 6.05 22,500 6.17 6.11
12-08-28 5.93 6.03 5.82 44,400 6.03 5.97
12-08-27 6.10 6.10 5.92 12,800 5.96 5.90
12-08-24 5.96 6.08 5.91 12,100 6.06 6.00
12-08-23 6.18 6.18 5.96 15,700 5.98 5.92
12-08-22 6.19 6.22 6.13 13,100 6.20 6.14
12-08-21 6.11 6.32 6.06 34,800 6.19 6.13
12-08-20 6.12 6.12 6.00 16,600 6.06 6.00
12-08-17 6.02 6.15 5.91 31,900 6.15 6.09
Date Open High Low Vol Cls adjCls
12-08-16 5.83 6.05 5.73 26,300 6.05 5.99
12-08-15 5.60 5.85 5.51 199,200 5.82 5.76
12-08-14 5.74 5.76 5.60 32,700 5.62 5.56
12-08-13 5.76 5.84 5.60 24,100 5.70 5.64
12-08-10 5.95 5.96 5.78 12,600 5.78 5.72
12-08-09 6.02 6.02 5.93 9,800 5.94 5.88
12-08-08 5.94 6.01 5.89 12,300 6.01 5.95
12-08-07 6.07 6.07 5.94 35,600 5.98 5.92
12-08-06 6.05 6.12 5.93 30,000 6.01 5.95
Date Open High Low Vol Cls adjCls
12-08-03 5.74 6.15 5.74 71,600 6.06 6.00
12-08-02 5.56 5.77 5.56 73,600 5.71 5.65
12-08-01 5.98 6.00 5.40 80,400 5.56 5.50
12-07-31 5.95 6.06 5.88 44,600 5.93 5.87
12-07-30 6.09 6.14 5.97 15,800 5.99 5.93
12-07-27 6.02 6.15 5.91 54,800 6.09 6.03
12-07-26 5.95 6.04 5.88 51,800 6.01 5.95
12-07-25 5.98 5.98 5.80 33,400 5.86 5.80
12-07-24 6.23 6.23 5.83 64,900 5.90 5.84
Date Open High Low Vol Cls adjCls
12-07-23 6.25 6.28 6.13 63,100 6.13 6.07
12-07-20 6.30 6.34 6.25 55,200 6.28 6.22
12-07-19 6.46 6.46 6.31 40,700 6.32 6.25
12-07-18 6.28 6.55 6.28 82,300 6.41 6.34
12-07-17 6.25 6.39 6.21 111,500 6.33 6.26
12-07-16 6.20 6.27 6.17 43,300 6.19 6.13
12-07-13 6.22 6.36 6.21 71,300 6.32 6.25
12-07-12 6.13 6.23 6.04 49,100 6.19 6.13
12-07-11 6.17 6.19 6.07 46,100 6.15 6.09
Date Open High Low Vol Cls adjCls
12-07-10 6.20 6.20 6.06 39,800 6.14 6.08
12-07-09 6.10 6.19 5.97 34,700 6.18 6.12
12-07-06 6.11 6.16 6.08 21,100 6.12 6.06
12-07-05 6.15 6.19 6.11 17,000 6.19 6.13
12-07-04 6.15 6.15 6.15 0 6.15 6.09
12-07-03 6.13 6.24 6.11 39,600 6.15 6.09
12-07-02 6.20 6.20 6.00 72,800 6.11 6.05
12-06-29 6.01 6.24 5.95 84,900 6.21 6.15
12-06-28 5.93 5.93 5.77 38,600 5.86 5.80
Date Open High Low Vol Cls adjCls
12-06-27 5.90 5.97 5.86 18,600 5.97 5.91
12-06-26 5.92 5.92 5.82 28,700 5.90 5.84
12-06-25 6.01 6.04 5.88 32,000 5.92 5.86
12-06-22 5.66 6.18 5.54 575,300 6.06 6.00
12-06-21 5.71 5.75 5.59 51,600 5.60 5.54
12-06-20 5.79 5.85 5.61 30,600 5.71 5.65
12-06-19 5.65 5.91 5.61 61,300 5.81 5.75
12-06-18 5.74 5.76 5.58 53,400 5.64 5.58
12-06-15 5.63 5.88 5.63 120,300 5.79 5.73
Date Open High Low Vol Cls adjCls
12-06-14 5.44 5.66 5.44 32,500 5.65 5.59
12-06-13 5.56 5.66 5.38 34,500 5.43 5.37
12-06-12 5.56 5.60 5.49 36,000 5.59 5.53
12-06-11 5.78 5.78 5.52 64,000 5.53 5.47
12-06-08 5.67 5.81 5.65 44,400 5.75 5.69
12-06-07 5.80 5.84 5.65 49,500 5.67 5.61
12-06-06 5.54 5.72 5.50 41,600 5.70 5.64
12-06-05 5.45 5.60 5.37 40,900 5.49 5.43
12-06-04 5.63 5.63 5.43 24,000 5.50 5.44
Date Open High Low Vol Cls adjCls
12-06-01 5.62 5.76 5.31 100,100 5.62 5.56
12-05-31 5.91 6.14 5.68 297,900 5.76 5.70
12-05-30 5.87 5.95 5.78 36,800 5.92 5.86
12-05-29 5.80 5.91 5.71 47,100 5.91 5.85
12-05-28 5.73 5.73 5.73 0 5.73 5.67
12-05-25 5.75 5.77 5.67 17,700 5.73 5.67
12-05-24 5.70 5.78 5.55 29,600 5.76 5.70
12-05-23 5.66 5.74 5.56 40,400 5.67 5.61
12-05-22 5.93 5.95 5.52 42,000 5.61 5.55
Date Open High Low Vol Cls adjCls
12-05-21 5.82 5.94 5.71 47,700 5.93 5.87
12-05-18 5.89 6.00 5.78 54,900 5.83 5.77
12-05-17 5.93 5.98 5.87 48,400 5.92 5.86
12-05-16 5.94 6.00 5.85 63,300 5.95 5.89
12-05-15 5.88 5.98 5.86 43,600 5.93 5.87
12-05-14 5.74 5.94 5.71 52,800 5.90 5.84
12-05-11 5.78 5.81 5.74 43,700 5.80 5.74
12-05-10 5.84 5.90 5.76 14,600 5.80 5.74
12-05-09 5.83 5.86 5.78 23,700 5.79 5.73
Date Open High Low Vol Cls adjCls
12-05-08 5.79 6.01 5.79 30,300 5.90 5.84
12-05-07 5.83 5.90 5.77 18,200 5.81 5.75
12-05-04 5.85 5.94 5.81 64,100 5.83 5.77
12-05-03 5.87 5.92 5.78 37,900 5.86 5.80
12-05-02 5.95 6.00 5.83 31,800 5.89 5.83
12-05-01 6.05 6.24 5.98 82,400 5.99 5.93
12-04-30 6.21 6.21 6.03 26,800 6.06 6.00
12-04-27 6.14 6.23 5.83 73,100 6.21 6.15
12-04-26 6.07 6.15 6.06 21,200 6.10 6.04
Date Open High Low Vol Cls adjCls
12-04-25 6.10 6.13 6.06 29,300 6.10 6.04
12-04-24 5.79 6.07 5.79 122,200 6.05 5.99
12-04-23 5.91 6.00 5.75 47,600 5.77 5.71
12-04-20 6.03 6.08 5.91 48,900 5.97 5.91
12-04-19 5.96 6.05 5.85 41,500 5.85 5.79
12-04-18 6.00 6.04 5.90 22,300 5.94 5.88
12-04-17 5.98 6.15 5.96 80,900 6.03 5.97
12-04-16 5.82 5.97 5.75 22,700 5.91 5.85
12-04-13 5.88 5.93 5.80 34,100 5.80 5.74
Date Open High Low Vol Cls adjCls
12-04-12 5.88 5.96 5.87 30,700 5.92 5.86
12-04-11 5.92 6.05 5.81 43,300 5.92 5.86
12-04-10 6.02 6.04 5.83 78,300 5.84 5.78
12-04-09 6.05 6.09 6.00 48,200 6.02 5.96
12-04-06 6.05 6.05 6.05 0 6.05 5.99
12-04-05 6.06 6.20 6.05 19,300 6.05 5.99
12-04-04 6.05 6.16 6.03 40,800 6.10 6.04
12-04-03 6.29 6.31 6.05 71,200 6.14 6.08
12-04-02 6.05 6.39 6.05 46,800 6.30 6.24
Date Open High Low Vol Cls adjCls
12-03-30 6.11 6.11 6.01 52,700 6.05 5.99
12-03-29 6.00 6.12 5.97 23,000 6.06 6.00
12-03-28 6.18 6.19 6.01 68,800 6.04 5.98
12-03-27 6.29 6.33 6.16 36,500 6.18 6.12
12-03-26 6.18 6.36 6.14 78,900 6.27 6.21
12-03-23 5.91 6.11 5.90 24,400 6.10 6.04
12-03-22 6.12 6.16 5.92 40,900 5.92 5.86
12-03-21 6.24 6.27 6.16 24,900 6.18 6.12
12-03-20 6.24 6.30 6.20 24,900 6.20 6.14
Date Open High Low Vol Cls adjCls
12-03-19 6.20 6.29 6.18 86,300 6.28 6.22
12-03-16 6.23 6.23 6.11 123,100 6.22 6.16
12-03-15 6.24 6.27 6.12 39,300 6.21 6.15
12-03-14 6.25 6.31 6.07 30,200 6.24 6.18
12-03-13 6.19 6.32 6.14 84,700 6.31 6.24
12-03-12 6.14 6.21 6.09 40,000 6.16 6.10
12-03-09 6.07 6.24 5.95 82,800 6.13 6.07
12-03-08 6.02 6.12 5.92 218,400 6.07 6.01
12-03-07 5.84 6.00 5.72 137,600 6.00 5.94
Date Open High Low Vol Cls adjCls
12-03-06 5.88 5.88 5.78 55,400 5.79 5.73
12-03-05 5.90 5.99 5.84 52,900 5.92 5.86
12-03-02 5.97 5.98 5.92 177,400 5.93 5.87
12-03-01 5.93 6.00 5.91 94,800 5.94 5.88
12-02-29 6.00 6.00 5.87 98,100 5.90 5.84
12-02-28 6.00 6.00 5.96 65,200 5.99 5.93
12-02-27 5.95 6.00 5.95 29,100 5.99 5.93
12-02-24 6.00 6.00 5.94 37,000 5.97 5.91
12-02-23 5.90 6.00 5.88 65,700 6.00 5.94
Date Open High Low Vol Cls adjCls
12-02-22 5.91 6.00 5.91 62,200 5.92 5.86
12-02-21 5.98 6.00 5.93 62,300 5.97 5.91
12-02-20 5.98 5.98 5.98 0 5.98 5.92
12-02-17 6.00 6.00 5.94 69,800 5.98 5.92
12-02-16 5.91 6.00 5.91 93,800 6.00 5.94
12-02-15 5.85 6.00 5.78 57,900 5.89 5.83
12-02-14 5.78 5.87 5.75 58,300 5.82 5.76
12-02-13 5.84 5.94 5.82 18,200 5.86 5.80
12-02-10 5.90 5.90 5.78 40,400 5.79 5.73
Date Open High Low Vol Cls adjCls
12-02-09 6.29 6.29 5.91 109,400 5.94 5.88
12-02-08 6.19 6.33 6.01 37,500 6.29 6.23
12-02-07 6.20 6.30 6.15 16,000 6.20 6.14
12-02-06 6.24 6.26 6.05 41,700 6.20 6.14
12-02-03 5.89 6.31 5.82 128,900 6.29 6.23
12-02-02 5.92 5.92 5.74 235,800 5.81 5.75
12-02-01 5.81 5.91 5.75 120,100 5.90 5.84
12-01-31 5.96 5.96 5.71 28,200 5.76 5.70
12-01-30 5.97 5.98 5.90 23,700 5.90 5.84
Date Open High Low Vol Cls adjCls
12-01-27 6.03 6.09 5.98 108,400 6.01 5.95
12-01-26 6.09 6.10 5.98 32,800 6.07 6.01
12-01-25 6.00 6.09 5.96 76,600 6.05 5.99
12-01-24 6.01 6.07 5.95 121,700 6.04 5.98
12-01-23 6.03 6.08 5.98 41,300 6.07 6.01
12-01-20 5.92 6.05 5.91 47,800 6.04 5.98
12-01-19 5.94 5.96 5.85 15,700 5.94 5.88
12-01-18 5.79 5.96 5.75 43,200 5.94 5.88
12-01-17 5.85 5.89 5.73 58,200 5.81 5.75
Date Open High Low Vol Cls adjCls
12-01-16 5.81 5.81 5.81 0 5.81 5.75
12-01-13 5.70 5.83 5.67 17,800 5.81 5.75
12-01-12 5.80 5.80 5.68 40,300 5.80 5.74
12-01-11 5.75 5.80 5.64 24,000 5.78 5.72
12-01-10 5.79 5.79 5.69 24,600 5.75 5.69
12-01-09 5.65 5.85 5.51 43,900 5.70 5.64
12-01-06 5.80 5.87 5.58 84,800 5.61 5.55
12-01-05 5.58 5.77 5.51 21,000 5.77 5.71
12-01-04 5.59 5.65 5.47 30,200 5.64 5.58
Date Open High Low Vol Cls adjCls
12-01-03 5.69 5.69 5.50 50,600 5.65 5.59
12-01-02 5.55 5.55 5.55 0 5.55 5.49
11-12-30 5.45 5.56 5.40 71,700 5.55 5.49
11-12-29 5.46 5.50 5.39 36,700 5.48 5.42
11-12-28 5.44 5.44 5.38 106,600 5.42 5.36
11-12-27 5.65 5.65 5.41 33,200 5.46 5.40
11-12-26 5.65 5.65 5.65 0 5.65 5.59
11-12-23 5.62 5.65 5.47 16,100 5.65 5.59
11-12-22 5.54 5.69 5.51 100,000 5.62 5.56
Date Open High Low Vol Cls adjCls
11-12-21 5.50 5.52 5.38 42,000 5.51 5.45
11-12-20 5.46 5.56 5.46 120,300 5.53 5.47
11-12-19 5.52 5.52 5.30 87,000 5.34 5.28
11-12-16 5.50 5.51 5.38 228,900 5.51 5.45
11-12-15 5.47 5.49 5.33 61,100 5.48 5.42
11-12-14 5.05 5.45 5.05 154,600 5.38 5.32
11-12-13 5.44 5.47 5.00 60,500 5.08 5.03
11-12-12 5.40 5.42 5.35 39,300 5.38 5.32
11-12-09 5.28 5.50 5.28 91,600 5.47 5.41
Date Open High Low Vol Cls adjCls
11-12-08 5.45 5.45 5.21 47,400 5.24 5.19
11-12-07 5.39 5.51 5.26 64,400 5.47 5.41
11-12-06 5.49 5.49 5.23 59,200 5.45 5.39
11-12-05 5.44 5.50 5.38 61,700 5.50 5.44
11-12-02 5.41 5.46 5.34 63,900 5.39 5.33
11-12-01 5.48 5.48 5.23 57,600 5.32 5.27
11-11-30 5.42 5.51 5.31 138,000 5.51 5.45
11-11-29 5.36 5.39 5.20 36,200 5.22 5.17
11-11-28 5.27 5.37 5.19 86,800 5.37 5.31
Date Open High Low Vol Cls adjCls
11-11-25 5.05 5.19 5.05 35,300 5.11 5.06
11-11-24 5.10 5.10 5.10 0 5.10 5.05
11-11-23 5.30 5.32 5.09 87,000 5.10 5.05
11-11-22 5.34 5.45 5.30 41,800 5.35 5.29
11-11-21 5.40 5.45 5.31 64,500 5.36 5.30
11-11-18 5.46 5.54 5.45 74,900 5.48 5.42
11-11-17 5.53 5.63 5.44 83,300 5.47 5.41
11-11-16 5.43 5.64 5.42 92,600 5.51 5.45
11-11-15 5.46 5.55 5.42 75,800 5.50 5.44
Date Open High Low Vol Cls adjCls
11-11-14 5.72 5.73 5.32 121,800 5.47 5.41
11-11-11 5.39 5.55 5.21 63,900 5.49 5.43
11-11-10 5.41 5.41 5.23 65,100 5.34 5.28
11-11-09 5.54 5.54 5.25 129,500 5.33 5.28
11-11-08 5.40 5.51 5.22 74,800 5.49 5.43
11-11-07 5.46 5.46 5.11 59,100 5.35 5.29
11-11-04 5.45 5.52 5.31 48,200 5.44 5.38
11-11-03 5.41 5.55 5.19 93,500 5.53 5.47
11-11-02 5.15 5.38 5.12 51,800 5.35 5.29
Date Open High Low Vol Cls adjCls
11-11-01 5.15 5.30 5.03 119,900 5.05 5.00
11-10-31 5.10 5.36 5.10 80,200 5.18 5.13
11-10-28 5.25 5.32 5.15 122,300 5.20 5.15
11-10-27 5.43 5.44 5.23 218,900 5.27 5.22
11-10-26 5.16 5.27 5.07 99,600 5.25 5.20
11-10-25 5.38 5.38 4.99 128,600 5.05 5.00
11-10-24 5.25 5.30 5.10 125,000 5.24 5.19
11-10-21 4.97 5.08 4.87 90,300 5.01 4.96
11-10-20 4.82 4.89 4.70 50,900 4.86 4.81
Date Open High Low Vol Cls adjCls
11-10-19 4.99 4.99 4.79 59,500 4.83 4.78
11-10-18 4.84 5.00 4.70 128,900 5.00 4.95
11-10-17 5.13 5.18 4.77 124,000 4.80 4.75
11-10-14 5.32 5.32 5.07 57,100 5.16 5.11
11-10-13 5.20 5.23 5.14 34,500 5.21 5.16
11-10-12 5.34 5.39 5.00 150,900 5.23 5.18
11-10-11 5.19 5.35 5.19 47,900 5.31 5.26
11-10-10 4.98 5.27 4.82 83,100 5.25 5.20
11-10-07 5.16 5.21 4.83 46,300 4.87 4.82
Date Open High Low Vol Cls adjCls
11-10-06 5.09 5.23 5.00 54,100 5.16 5.11
11-10-05 5.11 5.28 4.94 55,400 5.12 5.07
11-10-04 4.55 5.14 4.44 140,000 5.13 5.08
11-10-03 4.88 5.05 4.57 89,500 4.57 4.52
11-09-30 4.85 5.01 4.83 59,200 4.93 4.88
11-09-29 4.93 4.95 4.72 54,100 4.91 4.86
11-09-28 5.10 5.19 4.80 91,500 4.80 4.75
11-09-27 5.11 5.24 5.00 108,300 5.12 5.07
11-09-26 4.92 5.06 4.57 33,200 5.04 4.99
Date Open High Low Vol Cls adjCls
11-09-23 4.67 4.91 4.67 45,800 4.86 4.81
11-09-22 4.61 4.88 4.61 100,800 4.66 4.61
11-09-21 4.80 4.87 4.65 58,000 4.68 4.63
11-09-20 5.00 5.03 4.74 40,200 4.78 4.73
11-09-19 4.93 5.10 4.84 63,100 4.99 4.94
11-09-16 5.10 5.11 5.00 84,500 5.01 4.96
11-09-15 5.01 5.11 4.99 32,300 5.07 5.02
11-09-14 5.03 5.09 4.85 55,600 4.98 4.93
11-09-13 4.88 5.03 4.87 27,200 4.98 4.93
Date Open High Low Vol Cls adjCls
11-09-12 4.68 4.88 4.67 39,800 4.84 4.79
11-09-09 4.80 4.91 4.73 95,700 4.75 4.70
11-09-08 4.96 5.05 4.71 64,300 4.77 4.72
11-09-07 4.74 5.04 4.74 72,900 5.01 4.96
11-09-06 4.61 4.79 4.56 74,200 4.68 4.63
11-09-02 5.07 5.07 4.65 91,500 4.68 4.63
11-09-01 5.33 5.34 5.14 79,300 5.17 5.12
11-08-31 5.35 5.40 5.16 82,100 5.35 5.29
11-08-30 5.36 5.37 5.16 35,500 5.31 5.26
Date Open High Low Vol Cls adjCls
11-08-29 5.01 5.40 5.01 61,100 5.39 5.33
11-08-26 4.81 5.00 4.72 81,000 4.97 4.92
11-08-25 5.08 5.08 4.82 74,600 4.84 4.79
11-08-24 4.98 5.13 4.81 43,100 5.11 5.06
11-08-23 4.84 5.01 4.80 103,200 5.01 4.96
11-08-22 5.03 5.03 4.75 56,700 4.84 4.79
11-08-19 5.08 5.23 4.95 74,300 4.96 4.91
11-08-18 5.25 5.35 5.07 94,200 5.12 5.07
11-08-17 5.29 5.39 5.26 35,400 5.34 5.28
Date Open High Low Vol Cls adjCls
11-08-16 5.37 5.44 5.21 51,500 5.29 5.24
11-08-15 5.37 5.44 5.22 45,000 5.40 5.34
11-08-12 5.62 5.75 5.25 59,200 5.32 5.27
11-08-11 5.33 5.72 5.33 90,000 5.59 5.53
11-08-10 5.55 5.74 5.30 133,000 5.30 5.25
11-08-09 5.29 5.77 5.10 174,300 5.74 5.68
11-08-08 5.59 5.72 5.30 176,100 5.30 5.25
11-08-05 5.79 5.85 5.50 76,500 5.75 5.69
11-08-04 5.84 5.90 5.75 88,400 5.76 5.70
Date Open High Low Vol Cls adjCls
11-08-03 5.80 6.02 5.75 56,900 5.88 5.82
11-08-02 5.79 5.90 5.77 67,700 5.80 5.74
11-08-01 5.90 5.90 5.67 57,800 5.84 5.78
11-07-29 5.80 5.98 5.74 25,300 5.93 5.87
11-07-28 5.76 5.87 5.73 48,500 5.86 5.80
11-07-27 6.10 6.10 5.76 86,000 5.79 5.73
11-07-26 6.16 6.25 6.03 43,900 6.04 5.98
11-07-25 6.18 6.23 6.10 29,400 6.14 6.08
11-07-22 6.34 6.35 6.22 40,700 6.27 6.21
Date Open High Low Vol Cls adjCls
11-07-21 6.31 6.46 6.23 76,000 6.34 6.27
11-07-20 6.38 6.38 6.14 35,100 6.33 6.26
11-07-19 6.29 6.42 6.01 64,800 6.39 6.32
11-07-18 6.20 6.22 6.04 28,700 6.15 6.09
11-07-15 6.34 6.34 6.12 48,400 6.18 6.12
11-07-14 6.48 6.50 6.32 54,900 6.34 6.27
11-07-13 6.34 6.49 6.34 49,100 6.47 6.40
11-07-12 6.25 6.35 6.25 41,600 6.33 6.26
11-07-11 6.16 6.27 6.01 58,200 6.25 6.19
Date Open High Low Vol Cls adjCls
11-07-08 6.32 6.36 6.16 36,400 6.21 6.15
11-07-07 6.20 6.37 6.12 72,400 6.37 6.30
11-07-06 6.09 6.19 6.00 30,800 6.13 6.07
11-07-05 6.16 6.19 6.07 69,700 6.12 6.06
11-07-01 6.23 6.25 6.13 37,400 6.21 6.15
11-06-30 6.21 6.28 6.16 49,200 6.22 6.16
11-06-29 6.22 6.22 6.10 13,500 6.18 6.12
11-06-28 6.28 6.31 6.15 37,400 6.19 6.13
11-06-27 6.25 6.27 6.16 44,300 6.25 6.19
Date Open High Low Vol Cls adjCls
11-06-24 6.06 6.31 6.01 272,100 6.28 6.22
11-06-23 5.99 6.15 5.99 41,700 6.09 6.03
11-06-22 6.08 6.20 6.03 41,500 6.07 6.01
11-06-21 6.05 6.18 6.05 116,700 6.11 6.05
11-06-20 6.01 6.06 6.00 37,000 6.03 5.97
11-06-17 6.06 6.20 5.99 105,700 6.03 5.97
11-06-16 5.83 6.05 5.75 89,200 6.04 5.98
11-06-15 5.78 5.82 5.67 98,100 5.76 5.70
11-06-14 5.55 5.90 5.26 126,500 5.86 5.80
Date Open High Low Vol Cls adjCls
11-06-13 5.41 5.62 5.18 261,200 5.56 5.50
11-06-10 5.72 5.75 5.45 115,200 5.53 5.47
11-06-09 5.73 5.80 5.65 60,500 5.77 5.71
11-06-08 5.71 5.81 5.71 112,500 5.72 5.66
11-06-07 5.76 5.85 5.76 68,900 5.79 5.73
11-06-06 5.83 5.89 5.62 81,200 5.70 5.64
11-06-03 5.87 6.03 5.79 51,600 5.85 5.79
11-06-02 6.00 6.00 5.93 50,400 5.95 5.89
11-06-01 6.20 6.22 5.97 92,500 5.97 5.91
Date Open High Low Vol Cls adjCls
11-05-31 6.17 6.26 6.07 68,600 6.23 6.17
11-05-27 6.31 6.32 6.13 24,800 6.14 6.08
11-05-26 6.10 6.39 6.10 77,100 6.31 6.24
11-05-25 6.05 6.13 6.04 38,800 6.11 6.05
11-05-24 6.15 6.15 6.05 76,600 6.07 6.01
11-05-23 6.18 6.25 6.13 59,700 6.14 6.08
11-05-20 6.28 6.38 6.21 64,200 6.21 6.15
11-05-19 6.39 6.40 6.14 104,800 6.33 6.26
11-05-18 6.24 6.42 6.21 115,900 6.37 6.30
Date Open High Low Vol Cls adjCls
11-05-17 6.29 6.31 6.05 163,700 6.22 6.16
11-05-16 6.42 6.42 6.30 110,100 6.31 6.24
11-05-13 6.56 6.59 6.44 57,900 6.47 6.40
11-05-12 6.40 6.59 6.37 66,500 6.58 6.51
11-05-11 6.53 6.53 6.38 72,100 6.41 6.34
11-05-10 6.55 6.56 6.40 91,100 6.52 6.45
11-05-09 6.41 6.54 6.40 42,600 6.52 6.45
11-05-06 6.56 6.61 6.40 53,900 6.44 6.37
11-05-05 6.47 6.64 6.41 93,800 6.49 6.42
Date Open High Low Vol Cls adjCls
11-05-04 6.58 6.59 6.43 65,800 6.52 6.45
11-05-03 6.67 6.70 6.45 64,400 6.61 6.54
11-05-02 6.99 6.99 6.71 50,200 6.72 6.65
11-04-29 6.97 7.00 6.92 63,800 6.97 6.90
11-04-28 6.81 6.95 6.79 36,700 6.95 6.88
11-04-27 6.85 7.00 6.76 109,800 6.80 6.73
11-04-26 6.65 6.93 6.60 65,000 6.87 6.80
11-04-25 6.50 6.67 6.45 74,100 6.65 6.58
11-04-21 6.50 6.51 6.45 78,100 6.50 6.43
Date Open High Low Vol Cls adjCls
11-04-20 6.43 6.63 6.40 128,300 6.53 6.46
11-04-19 6.62 6.67 6.34 182,700 6.37 6.30
11-04-18 6.60 6.62 6.51 56,100 6.57 6.50
11-04-15 6.80 6.80 6.55 130,500 6.68 6.61
11-04-14 6.71 6.86 6.65 30,300 6.81 6.74
11-04-13 6.97 6.98 6.73 81,900 6.75 6.68
11-04-12 6.99 7.02 6.82 76,600 6.92 6.85
11-04-11 7.06 7.14 7.00 109,200 7.00 6.93
11-04-08 7.10 7.11 7.05 71,200 7.08 7.01
Date Open High Low Vol Cls adjCls
11-04-07 7.13 7.13 7.07 81,200 7.10 7.03
11-04-06 7.14 7.14 7.05 111,700 7.11 7.04
11-04-05 7.10 7.11 7.06 59,900 7.09 7.02
11-04-04 7.14 7.16 7.06 63,900 7.13 7.06
11-04-01 7.05 7.19 7.00 154,700 7.10 7.03
11-03-31 7.09 7.10 6.98 336,900 7.02 6.95
11-03-30 7.02 7.10 6.92 95,000 7.05 6.98
11-03-29 6.88 7.03 6.83 101,400 6.98 6.91
11-03-28 7.08 7.08 6.90 108,600 6.90 6.83
Date Open High Low Vol Cls adjCls
11-03-25 6.75 7.08 6.75 123,800 7.05 6.98
11-03-24 6.75 6.86 6.60 93,800 6.72 6.65
11-03-23 6.83 6.83 6.64 66,200 6.74 6.67
11-03-22 6.90 6.95 6.81 207,000 6.84 6.77
11-03-21 6.94 6.94 6.78 121,300 6.85 6.78
11-03-18 6.67 6.90 6.61 259,500 6.85 6.78
11-03-17 6.84 6.84 6.59 720,200 6.60 6.53
11-03-16 7.09 7.13 7.00 70,000 7.04 6.97
11-03-15 7.00 7.15 7.00 72,500 7.12 7.05
Date Open High Low Vol Cls adjCls
11-03-14 7.02 7.13 7.01 51,400 7.05 6.98
11-03-11 7.10 7.22 7.02 49,800 7.03 6.96
11-03-10 7.25 7.30 7.10 91,600 7.10 7.03
11-03-09 7.22 7.39 7.22 56,700 7.23 7.16
11-03-08 7.31 7.32 7.20 119,800 7.20 7.13
11-03-07 7.25 7.35 7.21 164,200 7.22 7.15
11-03-04 7.26 7.46 7.05 958,600 7.18 7.11
11-03-03 6.58 6.85 6.51 339,000 6.85 6.78
11-03-02 6.49 6.55 6.40 109,500 6.54 6.47
Date Open High Low Vol Cls adjCls
11-03-01 6.50 6.55 6.46 31,300 6.51 6.44
11-02-28 6.60 6.60 6.33 46,000 6.42 6.35
11-02-25 6.43 6.60 6.36 37,800 6.59 6.52
11-02-24 6.46 6.46 6.34 62,700 6.43 6.36
11-02-23 6.47 6.52 6.35 42,400 6.43 6.36
11-02-22 6.40 6.51 6.25 46,500 6.48 6.41
11-02-18 6.64 6.64 6.41 58,800 6.45 6.38
11-02-17 6.53 6.60 6.45 24,400 6.60 6.53
11-02-16 6.57 6.64 6.52 93,000 6.58 6.51
Date Open High Low Vol Cls adjCls
11-02-15 6.60 6.73 6.58 97,900 6.60 6.53
11-02-14 6.53 6.64 6.52 249,000 6.60 6.53
11-02-11 6.58 6.62 6.51 27,400 6.59 6.52
11-02-10 6.55 6.64 6.54 29,600 6.59 6.52
11-02-09 6.63 6.65 6.55 27,200 6.59 6.52
11-02-08 6.51 6.63 6.50 28,700 6.63 6.56
11-02-07 6.45 6.65 6.35 39,300 6.54 6.47
11-02-04 6.37 6.46 6.17 63,300 6.46 6.39
11-02-03 6.44 6.50 6.30 35,200 6.39 6.32
Date Open High Low Vol Cls adjCls
11-02-02 6.63 6.63 6.42 67,100 6.44 6.37
11-02-01 6.52 6.68 6.46 196,000 6.64 6.57
11-01-31 6.65 6.65 6.01 159,100 6.55 6.48
11-01-28 6.99 6.99 6.75 58,000 6.75 6.68
11-01-27 6.97 7.07 6.97 39,200 7.01 6.94
11-01-26 6.95 7.00 6.90 78,000 6.97 6.90
11-01-25 6.93 6.98 6.88 21,000 6.93 6.86
11-01-24 6.98 6.98 6.87 24,200 6.92 6.85
11-01-21 6.89 6.96 6.86 43,800 6.90 6.83
Date Open High Low Vol Cls adjCls
11-01-20 6.95 6.95 6.86 41,300 6.87 6.80
11-01-19 7.05 7.05 6.96 50,200 7.00 6.93
11-01-18 6.95 7.05 6.95 34,400 7.02 6.95
11-01-14 6.95 7.03 6.94 16,900 7.03 6.96
11-01-13 6.99 7.00 6.91 62,500 6.94 6.87
11-01-12 7.05 7.10 7.00 66,000 7.05 6.98
11-01-11 7.00 7.04 6.94 64,600 7.02 6.95
11-01-10 6.76 7.00 6.66 40,000 7.00 6.93
11-01-07 6.98 6.98 6.69 27,400 6.77 6.70
Date Open High Low Vol Cls adjCls
11-01-06 7.05 7.05 6.91 45,100 6.95 6.88
11-01-05 6.91 7.05 6.91 23,900 7.05 6.98
11-01-04 7.05 7.05 6.91 32,300 6.92 6.85
11-01-03 6.92 7.10 6.91 188,600 7.04 6.97
10-12-31 6.86 6.94 6.83 20,300 6.91 6.84
10-12-30 6.80 6.93 6.74 25,200 6.89 6.82
10-12-29 6.99 7.00 6.80 25,200 6.82 6.75
10-12-28 7.05 7.05 6.91 16,000 6.99 6.92
10-12-27 7.01 7.06 6.95 24,300 7.00 6.93
Date Open High Low Vol Cls adjCls
10-12-23 7.07 7.07 6.95 15,900 7.01 6.94
10-12-22 6.85 7.10 6.85 24,900 7.07 7.00
10-12-21 6.61 6.87 6.50 29,100 6.87 6.80
10-12-20 6.38 6.61 6.21 56,500 6.57 6.50
10-12-17 6.42 6.42 6.16 99,100 6.31 6.24
10-12-16 6.30 6.45 6.19 47,400 6.40 6.33
10-12-15 6.30 6.36 6.24 20,100 6.27 6.21
10-12-14 6.28 6.31 6.21 16,500 6.30 6.24
10-12-13 6.32 6.32 6.03 22,300 6.25 6.19
Date Open High Low Vol Cls adjCls
10-12-10 6.09 6.35 6.02 34,700 6.32 6.25
10-12-09 5.99 6.10 5.98 56,700 6.09 6.03
10-12-08 5.97 6.05 5.97 70,800 5.98 5.92
10-12-07 6.09 6.09 5.93 87,400 5.95 5.88
10-12-06 6.04 6.07 6.02 45,200 6.05 5.99
10-12-03 5.93 6.08 5.93 34,000 6.07 6.01
10-12-02 6.07 6.08 5.93 76,200 6.06 6.00
10-12-01 5.93 6.05 5.89 80,800 6.05 5.99
10-11-30 5.89 5.93 5.80 57,600 5.82 5.76
Date Open High Low Vol Cls adjCls
10-11-29 5.91 6.01 5.81 43,000 5.95 5.89
10-11-26 5.92 6.00 5.92 16,100 5.97 5.91
10-11-25 5.99 5.99 5.99 0 5.99 5.93
10-11-24 5.90 6.00 5.84 21,000 5.99 5.93
10-11-23 5.95 5.95 5.80 32,000 5.87 5.81
10-11-22 6.01 6.02 5.88 47,400 5.98 5.92
10-11-19 6.03 6.03 5.90 44,600 6.01 5.95
10-11-18 6.10 6.13 6.00 67,400 6.01 5.95
10-11-17 5.96 6.10 5.95 325,100 6.06 6.00
Date Open High Low Vol Cls adjCls
10-11-16 5.93 5.96 5.85 65,600 5.94 5.88
10-11-15 6.00 6.09 5.96 12,600 5.99 5.93
10-11-12 6.00 6.07 5.99 12,300 5.99 5.93
10-11-11 6.04 6.10 5.98 31,300 6.02 5.96
10-11-10 6.07 6.12 6.02 36,000 6.10 6.04
10-11-09 5.97 6.11 5.91 68,100 6.05 5.99
10-11-08 5.97 6.13 5.95 19,900 6.02 5.96
10-11-05 6.04 6.10 5.94 63,000 5.96 5.90
10-11-04 5.87 6.05 5.82 78,700 6.03 5.97
Date Open High Low Vol Cls adjCls
10-11-03 5.75 5.80 5.74 56,900 5.79 5.73
10-11-02 5.82 5.85 5.63 73,400 5.71 5.65
10-11-01 5.99 5.99 5.75 33,800 5.78 5.72
10-10-29 6.01 6.05 5.98 50,700 6.02 5.96
10-10-28 6.06 6.07 6.00 109,700 6.04 5.98
10-10-27 6.08 6.10 6.00 36,900 6.03 5.97
10-10-26 6.15 6.19 6.00 102,400 6.12 6.06
10-10-25 6.20 6.29 6.16 28,900 6.19 6.13
10-10-22 6.26 6.45 6.16 39,100 6.20 6.14
Date Open High Low Vol Cls adjCls
10-10-21 6.42 6.48 6.13 27,600 6.23 6.17
10-10-20 6.29 6.40 6.17 35,900 6.39 6.32
10-10-19 6.33 6.41 6.20 30,400 6.25 6.19
10-10-18 6.44 6.47 6.17 69,800 6.41 6.34
10-10-15 6.53 6.53 6.40 18,400 6.46 6.39
10-10-14 6.40 6.48 6.31 35,000 6.44 6.37
10-10-13 6.23 6.45 6.20 45,900 6.40 6.33
10-10-12 6.31 6.45 6.20 21,300 6.22 6.16
10-10-11 6.39 6.42 6.29 16,800 6.35 6.28
Date Open High Low Vol Cls adjCls
10-10-08 6.26 6.51 6.20 23,200 6.46 6.39
10-10-07 6.51 6.51 6.35 31,500 6.36 6.29
10-10-06 6.32 6.54 6.27 29,400 6.49 6.42
10-10-05 6.20 6.34 6.15 45,400 6.31 6.24
10-10-04 6.40 6.40 6.13 31,000 6.14 6.08
10-10-01 6.47 6.48 6.29 20,500 6.45 6.38
10-09-30 6.29 6.50 6.23 23,500 6.43 6.36
10-09-29 6.24 6.28 6.15 29,600 6.25 6.19
10-09-28 6.37 6.39 6.23 60,500 6.28 6.22
Date Open High Low Vol Cls adjCls
10-09-27 6.40 6.46 6.32 21,500 6.33 6.26
10-09-24 6.00 6.40 5.96 53,000 6.40 6.33
10-09-23 6.13 6.13 5.85 63,500 5.94 5.88
10-09-22 6.45 6.50 6.15 43,100 6.16 6.10
10-09-21 6.53 6.56 6.40 21,500 6.45 6.38
10-09-20 6.27 6.54 6.22 62,300 6.53 6.46
10-09-17 6.31 6.34 6.16 34,700 6.32 6.25
10-09-16 6.25 6.32 6.12 21,400 6.22 6.16
10-09-15 6.31 6.33 6.19 11,100 6.27 6.21
Date Open High Low Vol Cls adjCls
10-09-14 6.45 6.45 6.26 28,300 6.31 6.24
10-09-13 6.16 6.47 6.03 38,400 6.42 6.35
10-09-10 6.20 6.20 6.05 14,000 6.14 6.08
10-09-09 6.30 6.30 6.14 8,000 6.17 6.11
10-09-08 6.21 6.38 6.17 20,900 6.24 6.18
10-09-07 6.31 6.31 6.14 63,800 6.16 6.10
10-09-06 6.31 6.31 6.31 0 6.31 6.24
10-09-03 6.30 6.43 6.23 46,200 6.31 6.24
10-09-02 6.31 6.45 6.17 84,500 6.43 6.36
Date Open High Low Vol Cls adjCls
10-09-01 5.98 6.31 5.93 61,300 6.30 6.24
10-08-31 5.79 5.95 5.79 46,800 5.90 5.84
10-08-30 5.96 5.96 5.75 42,700 5.76 5.70
10-08-27 5.97 6.04 5.75 86,000 5.99 5.93
10-08-26 6.08 6.11 5.91 21,900 5.91 5.85
10-08-25 6.12 6.12 5.92 65,600 6.08 6.02
10-08-24 6.15 6.25 6.03 81,600 6.16 6.10
10-08-23 6.35 6.45 6.15 109,300 6.18 6.12
10-08-20 6.34 6.40 6.05 105,200 6.29 6.23
Date Open High Low Vol Cls adjCls
10-08-19 6.77 6.90 6.37 91,400 6.37 6.30
10-08-18 6.97 7.08 6.80 33,100 6.80 6.73
10-08-17 6.82 7.00 6.70 58,000 7.00 6.93
10-08-16 6.79 6.84 6.70 45,200 6.79 6.72
10-08-13 7.04 7.13 6.82 40,200 6.83 6.76
10-08-12 7.00 7.27 7.00 56,400 7.05 6.98
10-08-11 7.20 7.25 7.05 86,300 7.05 6.98
10-08-10 7.33 7.44 7.25 45,500 7.26 7.19
10-08-09 7.44 7.52 7.38 41,100 7.40 7.32
Date Open High Low Vol Cls adjCls
10-08-06 7.54 7.61 7.25 64,900 7.44 7.36
10-08-05 7.41 7.91 7.39 166,100 7.63 7.55
10-08-04 7.42 7.46 7.37 67,000 7.42 7.34
10-08-03 7.43 7.45 7.37 77,800 7.39 7.31
10-08-02 7.48 7.49 7.40 44,800 7.43 7.35
10-07-30 7.40 7.49 7.40 165,200 7.44 7.36
10-07-29 7.65 7.65 7.40 87,000 7.44 7.36
10-07-28 7.94 7.96 7.41 153,200 7.65 7.57
10-07-27 8.00 8.00 7.80 38,400 7.99 7.91
Date Open High Low Vol Cls adjCls
10-07-26 7.90 8.00 7.76 57,300 7.97 7.89
10-07-23 7.55 7.95 7.55 81,900 7.90 7.82
10-07-22 7.57 7.65 7.39 58,500 7.59 7.51
10-07-21 7.65 7.66 7.37 39,200 7.50 7.42
10-07-20 7.53 7.62 7.37 50,400 7.61 7.53
10-07-19 7.49 7.71 7.49 41,900 7.60 7.52
10-07-16 7.59 7.73 7.48 77,700 7.49 7.41
10-07-15 7.75 7.78 7.52 32,200 7.64 7.56
10-07-14 7.80 7.80 7.65 23,700 7.71 7.63
Date Open High Low Vol Cls adjCls
10-07-13 7.79 7.86 7.71 63,900 7.80 7.72
10-07-12 7.90 7.90 7.70 32,100 7.71 7.63
10-07-09 7.82 7.92 7.82 48,100 7.88 7.80
10-07-08 7.86 7.93 7.70 107,500 7.85 7.77
10-07-07 7.57 7.80 7.55 93,500 7.80 7.72
10-07-06 7.58 7.58 7.45 54,200 7.53 7.45
10-07-05 7.49 7.49 7.49 0 7.49 7.41
10-07-02 7.49 7.55 7.29 51,400 7.49 7.41
10-07-01 7.32 7.46 6.80 112,100 7.44 7.36
Date Open High Low Vol Cls adjCls
10-06-30 7.59 7.69 7.35 65,600 7.36 7.28
10-06-29 7.63 7.75 7.57 86,900 7.59 7.51
10-06-28 7.98 8.03 7.71 91,500 7.71 7.63
10-06-25 7.93 8.23 7.79 3,299,500 8.07 7.99
10-06-24 7.99 7.99 7.80 209,800 7.93 7.85
10-06-23 7.71 8.00 7.65 89,800 7.96 7.88
10-06-22 7.87 7.91 7.70 69,100 7.76 7.68
10-06-21 7.97 7.97 7.85 17,400 7.89 7.81
10-06-18 7.99 8.00 7.75 40,800 8.00 7.92
Date Open High Low Vol Cls adjCls
10-06-17 7.83 8.08 7.80 28,700 8.00 7.92
10-06-16 8.02 8.10 7.95 11,000 8.03 7.95
10-06-15 8.08 8.14 7.93 29,900 8.14 8.06
10-06-14 7.86 8.13 7.80 34,200 8.05 7.97
10-06-11 7.75 7.95 7.61 39,300 7.90 7.82
10-06-10 7.88 7.94 7.61 38,000 7.84 7.76
10-06-09 7.70 7.81 7.70 14,400 7.80 7.72
10-06-08 7.82 7.82 7.70 15,800 7.78 7.70
10-06-07 7.81 7.93 7.70 30,200 7.87 7.79
Date Open High Low Vol Cls adjCls
10-06-04 7.73 7.95 7.69 51,500 7.85 7.77
10-06-03 7.95 7.95 7.75 33,800 7.85 7.77
10-06-02 7.75 7.92 7.70 69,700 7.91 7.83
10-06-01 7.82 7.84 7.65 31,000 7.75 7.67
10-05-31 7.90 7.90 7.90 0 7.90 7.82
10-05-28 7.80 7.90 7.70 49,900 7.90 7.82
10-05-27 7.50 7.97 7.42 61,200 7.79 7.71
10-05-26 8.05 8.20 7.44 215,600 7.49 7.41
10-05-25 8.04 8.04 7.71 86,700 8.00 7.92
Date Open High Low Vol Cls adjCls
10-05-24 8.44 8.49 8.03 61,900 8.22 8.14
10-05-21 8.10 8.48 7.91 177,300 8.41 8.32
10-05-20 8.68 8.68 8.10 121,200 8.17 8.09
10-05-19 8.96 8.96 8.62 60,300 8.69 8.60
10-05-18 8.84 9.10 8.72 33,600 8.80 8.71
10-05-17 8.85 8.93 8.73 65,500 8.85 8.76
10-05-14 8.92 9.10 8.89 44,800 8.89 8.80
10-05-13 9.15 9.19 8.86 38,300 9.05 8.96
10-05-12 8.80 9.20 8.80 87,400 9.14 9.05
Date Open High Low Vol Cls adjCls
10-05-11 8.94 8.94 8.80 52,500 8.85 8.76
10-05-10 8.94 8.94 8.70 44,600 8.90 8.81
10-05-07 8.80 8.85 8.65 101,000 8.65 8.56
10-05-06 8.88 8.96 8.72 46,600 8.72 8.63
10-05-05 8.85 8.97 8.75 53,100 8.80 8.71
10-05-04 8.95 9.05 8.87 38,800 8.90 8.81
10-05-03 9.03 9.08 8.85 38,900 9.00 8.90
10-04-30 9.00 9.07 8.93 24,100 8.95 8.86
10-04-29 9.02 9.09 8.91 49,700 9.00 8.91
Date Open High Low Vol Cls adjCls
10-04-28 9.00 9.08 8.87 55,400 9.00 8.91
10-04-27 9.10 9.10 8.93 47,800 8.96 8.87
10-04-26 9.22 9.32 8.81 65,300 8.91 8.82
10-04-23 9.23 9.25 9.09 22,900 9.18 9.09
10-04-22 9.05 9.22 9.05 59,200 9.05 8.96
10-04-21 9.05 9.15 9.00 59,800 9.04 8.95
10-04-20 8.91 9.04 8.91 38,300 9.01 8.92
10-04-19 9.00 9.00 8.93 54,200 8.98 8.89
10-04-16 8.99 9.05 8.97 73,600 9.00 8.91
Date Open High Low Vol Cls adjCls
10-04-15 8.97 9.10 8.95 82,100 9.05 8.96
10-04-14 8.89 8.90 8.73 94,000 8.87 8.78
10-04-13 8.70 8.85 8.70 100,100 8.81 8.72
10-04-12 8.64 8.79 8.58 265,100 8.69 8.60
10-04-09 8.25 8.32 8.23 55,400 8.28 8.19
10-04-08 8.24 8.30 8.21 41,600 8.27 8.18
10-04-07 8.30 8.34 8.23 49,500 8.25 8.16
10-04-06 8.25 8.30 8.23 62,300 8.25 8.16
10-04-05 8.36 8.46 8.21 114,600 8.21 8.13
Date Open High Low Vol Cls adjCls
10-04-02 8.27 8.27 8.27 0 8.27 8.18
10-04-01 8.17 8.30 8.10 67,400 8.27 8.18
10-03-31 8.15 8.24 8.03 6,700 8.05 7.97
10-03-30 8.24 8.25 8.00 20,300 8.00 7.92
10-03-29 8.13 8.25 8.09 15,900 8.19 8.11
10-03-26 8.25 8.25 8.15 28,400 8.25 8.16
10-03-25 8.24 8.25 8.20 9,400 8.25 8.16
10-03-24 8.22 8.25 8.10 37,300 8.11 8.03
10-03-23 8.10 8.15 8.10 17,800 8.11 8.03
Date Open High Low Vol Cls adjCls
10-03-22 8.10 8.15 8.02 83,400 8.09 8.01
10-03-19 8.15 8.15 8.10 5,100 8.15 8.07
10-03-18 8.06 8.15 8.06 6,800 8.09 8.01
10-03-17 8.13 8.13 8.00 14,700 8.00 7.92
10-03-16 8.00 8.15 8.00 4,400 8.15 8.07
10-03-15 8.25 8.25 8.00 5,600 8.01 7.93
10-03-12 8.22 8.25 8.22 16,900 8.23 8.15
10-03-11 8.15 8.25 8.15 21,300 8.18 8.10
10-03-10 8.01 8.30 8.01 15,800 8.24 8.16
Date Open High Low Vol Cls adjCls
10-03-09 8.29 8.30 8.27 10,400 8.28 8.19
10-03-08 8.40 8.40 8.23 7,900 8.29 8.20
10-03-05 8.65 8.65 8.45 33,500 8.45 8.36
10-03-04 8.30 8.48 8.30 11,500 8.48 8.39
10-03-03 8.25 8.30 8.01 12,500 8.30 8.21
10-03-02 8.11 8.32 8.05 13,000 8.29 8.20
10-03-01 7.90 8.10 7.86 21,100 8.05 7.97
10-02-26 7.99 8.00 7.84 7,000 7.84 7.76
10-02-25 8.00 8.00 7.87 55,000 8.00 7.92
Date Open High Low Vol Cls adjCls
10-02-24 7.80 8.00 7.75 49,900 8.00 7.92
10-02-23 7.83 7.87 7.80 2,100 7.81 7.73
10-02-22 7.90 7.90 7.80 21,800 7.89 7.81
10-02-19 7.85 7.99 7.84 9,900 7.90 7.82
10-02-18 7.95 7.95 7.81 5,200 7.86 7.78
10-02-17 7.75 7.85 7.75 3,600 7.75 7.67
10-02-16 7.97 7.97 7.75 9,700 7.76 7.68
10-02-15 7.82 7.82 7.82 0 7.82 7.74
10-02-12 7.74 7.85 7.71 11,800 7.82 7.74
Date Open High Low Vol Cls adjCls
10-02-11 7.81 7.81 7.69 64,900 7.78 7.70
10-02-10 7.88 7.88 7.75 4,000 7.84 7.76
10-02-09 7.89 7.98 7.68 122,600 7.92 7.84
10-02-08 7.88 7.89 7.66 3,000 7.87 7.79
10-02-05 7.90 7.95 7.71 8,300 7.84 7.76
10-02-04 7.80 7.89 7.67 32,300 7.87 7.79
10-02-03 7.74 7.80 7.70 8,300 7.79 7.71
10-02-02 7.70 7.80 7.70 32,000 7.75 7.67
10-02-01 7.81 7.87 7.70 16,200 7.80 7.72
Date Open High Low Vol Cls adjCls
10-01-29 7.73 7.83 7.65 53,400 7.71 7.63
10-01-28 7.90 7.99 7.65 14,800 7.73 7.65
10-01-27 7.67 7.89 7.65 3,800 7.86 7.78
10-01-26 7.70 7.75 7.70 11,900 7.70 7.62
10-01-25 7.77 7.90 7.65 32,200 7.71 7.63
10-01-22 7.90 7.96 7.65 62,000 7.72 7.64
10-01-21 7.70 8.23 7.67 14,700 8.00 7.92
10-01-20 7.71 7.80 7.65 4,800 7.73 7.65
10-01-19 7.76 7.76 7.72 2,000 7.75 7.67
Date Open High Low Vol Cls adjCls
10-01-18 7.75 7.75 7.75 0 7.75 7.67
10-01-15 7.52 7.90 7.52 6,100 7.75 7.67
10-01-14 7.50 7.80 7.50 20,700 7.77 7.69
10-01-13 7.69 7.88 7.65 8,600 7.75 7.67
10-01-12 7.90 7.90 7.50 19,100 7.78 7.70
10-01-11 7.75 8.06 7.66 27,100 8.00 7.92
10-01-08 7.31 7.76 7.31 51,700 7.65 7.57
10-01-07 7.25 7.76 7.25 24,500 7.40 7.32
10-01-06 7.25 7.36 7.25 14,100 7.30 7.22
Date Open High Low Vol Cls adjCls
10-01-05 7.26 7.38 7.25 19,500 7.36 7.28
10-01-04 7.12 7.40 7.10 60,800 7.40 7.32
10-01-01 7.14 7.14 7.14 0 7.14 7.07
09-12-31 7.39 7.39 7.14 9,000 7.14 7.07
09-12-30 7.25 7.25 7.22 12,500 7.25 7.18
09-12-29 7.40 7.40 7.25 8,600 7.25 7.18
09-12-28 7.29 7.44 7.29 2,800 7.40 7.32
09-12-25 7.29 7.29 7.29 0 7.29 7.21
09-12-24 7.13 7.30 7.13 2,600 7.29 7.21
Date Open High Low Vol Cls adjCls
09-12-23 7.10 7.30 7.10 13,300 7.30 7.22
09-12-22 7.16 7.18 7.10 23,700 7.15 7.08
09-12-21 7.20 7.20 7.10 25,500 7.13 7.06
09-12-18 7.05 7.17 7.05 88,000 7.17 7.10
09-12-17 7.15 7.15 7.00 65,300 7.09 7.02
09-12-16 7.20 7.23 7.10 171,600 7.10 7.03
09-12-15 7.10 7.25 6.98 280,000 7.15 7.08
09-12-14 7.90 7.90 6.81 354,600 7.10 7.03
09-12-11 6.89 6.95 6.70 25,100 6.73 6.66
Date Open High Low Vol Cls adjCls
09-12-10 6.65 6.85 6.65 43,800 6.85 6.78
09-12-09 6.55 6.65 6.16 24,400 6.49 6.42
09-12-08 6.50 6.70 6.38 39,400 6.70 6.63
09-12-07 6.49 6.50 6.26 9,500 6.50 6.43
09-12-04 6.31 6.50 6.31 17,400 6.50 6.43
09-12-03 6.35 6.35 6.21 25,800 6.35 6.28
09-12-02 6.16 6.38 6.16 21,300 6.38 6.31
09-12-01 6.01 6.25 6.01 4,500 6.21 6.15
09-11-30 6.37 6.37 5.73 29,000 6.10 6.04
Date Open High Low Vol Cls adjCls
09-11-27 6.35 6.05 6.05 0 6.35 6.28
09-11-26 6.35 6.35 6.35 0 6.35 6.28
09-11-25 6.02 6.35 6.02 6,900 6.35 6.28
09-11-24 5.99 6.23 5.99 15,000 6.20 6.14
09-11-23 6.00 6.00 5.95 13,400 6.00 5.94
09-11-20 6.27 6.28 5.84 21,900 5.94 5.88
09-11-19 6.15 6.34 5.90 38,700 6.00 5.94
09-11-18 6.27 6.30 6.15 25,800 6.15 6.09
09-11-17 6.00 6.20 5.80 6,600 6.15 6.09
Date Open High Low Vol Cls adjCls
09-11-16 6.12 6.25 6.04 11,800 6.07 6.01
09-11-13 6.09 6.10 5.85 10,400 6.10 6.04
09-11-12 6.19 6.19 5.82 17,300 5.91 5.85
09-11-11 6.09 6.20 5.82 39,600 6.04 5.98
09-11-10 6.05 6.05 5.79 25,800 5.85 5.79
09-11-09 6.00 6.13 5.82 22,500 5.99 5.93
09-11-06 5.60 5.86 5.60 15,600 5.85 5.79
09-11-05 5.85 5.85 5.60 27,900 5.77 5.71
09-11-04 5.91 5.91 5.91 600 5.91 5.85
Date Open High Low Vol Cls adjCls
09-11-03 5.68 5.87 5.64 65,000 5.87 5.81
09-11-02 5.60 5.80 5.60 5,300 5.78 5.72
09-10-30 5.60 5.74 5.60 21,100 5.70 5.64
09-10-29 5.79 5.79 5.65 1,100 5.65 5.59
09-10-28 5.70 5.72 5.65 25,500 5.66 5.60
09-10-27 5.92 5.92 5.70 23,300 5.71 5.65
09-10-26 5.71 5.76 5.71 26,800 5.75 5.69
09-10-23 5.75 5.77 5.70 57,500 5.70 5.64
09-10-22 5.77 5.92 5.77 1,100 5.92 5.86
Date Open High Low Vol Cls adjCls
09-10-21 5.92 6.15 5.80 9,000 5.85 5.79
09-10-20 5.75 6.43 5.75 58,100 6.15 6.09
09-10-19 5.82 5.95 5.75 14,000 5.83 5.77
09-10-16 5.76 6.06 5.75 61,600 5.75 5.69
09-10-15 5.75 5.79 5.75 4,100 5.79 5.73
09-10-14 5.76 5.89 5.75 10,700 5.83 5.77
09-10-13 5.95 5.97 5.75 24,000 5.75 5.69
09-10-12 6.00 6.00 5.85 8,400 5.95 5.89
09-10-09 5.89 6.00 5.89 13,700 5.98 5.92
Date Open High Low Vol Cls adjCls
09-10-08 5.96 6.08 5.71 19,200 6.00 5.94
09-10-07 5.78 5.80 5.60 7,600 5.60 5.54
09-10-06 6.00 6.00 5.60 11,400 5.61 5.55
09-10-05 5.61 5.90 5.53 43,300 5.55 5.49
09-10-02 5.46 5.75 5.46 39,200 5.50 5.44
09-10-01 5.77 5.77 5.47 37,400 5.47 5.41
09-09-30 5.98 5.98 5.75 21,100 5.75 5.69
09-09-29 5.90 5.90 5.80 42,700 5.90 5.84
09-09-28 6.08 6.15 5.85 31,600 5.90 5.84
Date Open High Low Vol Cls adjCls
09-09-25 6.00 6.09 5.81 34,300 5.90 5.84
09-09-24 6.20 6.20 5.89 129,800 5.91 5.85
09-09-23 6.17 6.17 6.00 104,700 6.10 6.04
09-09-22 6.00 6.30 5.85 137,100 6.05 5.99
09-09-21 5.70 6.00 5.65 144,000 5.90 5.84
09-09-18 5.00 5.75 5.00 766,200 5.70 5.64
09-09-17 5.00 5.00 5.00 0 5.00 4.95
09-09-16 5.00 5.00 5.00 0 5.00 4.95
09-09-15 5.00 5.00 5.00 0 5.00 4.95
Date Open High Low Vol Cls adjCls
09-09-14 5.00 5.00 5.00 0 5.00 4.95
09-09-11 5.00 5.00 5.00 0 5.00 4.95
09-09-10 5.00 5.00 5.00 5,000 5.00 4.95
09-09-09 4.99 5.00 4.99 2,000 5.00 4.95
09-09-08 5.00 5.00 5.00 5,500 5.00 4.95
09-09-07 5.00 5.00 5.00 0 5.00 4.95
09-09-04 5.00 5.00 5.00 500 5.00 4.95
09-09-03 5.00 5.00 5.00 3,500 5.00 4.95
09-09-02 5.00 5.00 5.00 5,000 5.00 4.95
Date Open High Low Vol Cls adjCls
09-09-01 5.00 5.00 5.00 2,000 5.00 4.95
09-08-31 5.00 5.00 5.00 1,500 5.00 4.95
09-08-28 5.75 5.75 5.75 0 5.75 5.69
09-08-27 5.75 5.75 5.75 0 5.75 5.69
09-08-26 5.75 5.75 5.75 0 5.75 5.69
09-08-25 5.75 5.75 5.75 5,000 5.75 5.69
09-08-24 5.75 5.75 5.75 0 5.75 5.69
09-08-21 5.75 5.75 5.75 0 5.75 5.69
09-08-20 5.75 5.75 5.75 0 5.75 5.69
Date Open High Low Vol Cls adjCls
09-08-19 5.75 5.75 5.75 0 5.75 5.69
09-08-18 5.75 5.75 5.75 0 5.75 5.69
09-08-17 5.75 5.75 5.75 0 5.75 5.69
09-08-14 5.75 5.75 5.75 1,200 5.75 5.69
09-08-13 5.75 5.75 5.75 0 5.75 5.69
09-08-12 5.00 5.75 5.00 5,500 5.75 5.69
09-08-11 5.00 5.00 5.00 1,000 5.00 4.95
09-08-10 5.00 5.00 5.00 2,000 5.00 4.95
09-08-07 4.50 4.50 4.50 0 4.50 4.45
Date Open High Low Vol Cls adjCls
09-08-06 4.50 4.50 4.50 0 4.50 4.45
09-08-05 4.50 4.50 4.50 0 4.50 4.45
09-08-04 4.50 4.50 4.50 0 4.50 4.45
09-08-03 4.50 4.50 4.50 0 4.50 4.45
09-07-31 4.50 4.50 4.50 1,000 4.50 4.45
09-07-30 4.99 4.99 4.99 1,000 4.99 4.94
09-07-29 4.00 4.00 4.00 0 4.00 3.96
09-07-28 4.00 4.00 4.00 0 4.00 3.96
09-07-27 4.00 4.00 4.00 0 4.00 3.96
Date Open High Low Vol Cls adjCls
09-07-24 4.00 4.00 4.00 0 4.00 3.96
09-07-23 4.00 4.00 4.00 0 4.00 3.96
09-07-22 4.00 4.00 4.00 500 4.00 3.96
09-07-21 4.00 4.00 4.00 0 4.00 3.96
09-07-20 4.00 4.00 4.00 0 4.00 3.96
09-07-17 4.00 4.00 4.00 0 4.00 3.96
09-07-16 4.00 4.00 4.00 0 4.00 3.96
09-07-15 4.00 4.00 4.00 2,700 4.00 3.96
09-07-14 4.00 4.00 4.00 3,700 4.00 3.96
Date Open High Low Vol Cls adjCls
09-07-13 4.00 4.00 4.00 0 4.00 3.96
09-07-10 4.00 4.00 4.00 0 4.00 3.96
09-07-09 4.00 4.00 4.00 0 4.00 3.96
09-07-08 4.00 4.00 4.00 500 4.00 3.96
09-07-07 4.00 4.00 4.00 1,000 4.00 3.96
09-07-06 4.00 4.00 4.00 0 4.00 3.96
09-07-03 4.00 4.00 4.00 0 4.00 3.96
09-07-02 4.00 4.00 4.00 0 4.00 3.96
09-07-01 4.00 4.00 4.00 0 4.00 3.96
Date Open High Low Vol Cls adjCls
09-06-30 4.00 4.00 4.00 2,800 4.00 3.96
09-06-29 4.00 4.00 4.00 0 4.00 3.96
09-06-26 4.00 4.00 4.00 0 4.00 3.96
09-06-25 4.00 4.00 4.00 0 4.00 3.96
09-06-24 4.00 4.00 4.00 0 4.00 3.96
09-06-23 4.00 4.00 4.00 0 4.00 3.96
09-06-22 4.00 4.00 4.00 0 4.00 3.96
09-06-19 4.00 4.00 4.00 0 4.00 3.96
09-06-18 4.00 4.00 4.00 0 4.00 3.96
Date Open High Low Vol Cls adjCls
09-06-17 4.00 4.00 4.00 10,800 4.00 3.96
09-06-16 4.00 4.00 4.00 1,100 4.00 3.96
09-06-15 4.50 4.50 4.50 0 4.50 4.45
09-06-12 4.50 4.50 4.50 0 4.50 4.45
09-06-11 4.50 4.50 4.50 0 4.50 4.45
09-06-10 4.30 4.50 4.30 5,400 4.50 4.45
09-06-09 4.25 4.25 4.25 10,000 4.25 4.21
09-06-08 4.25 4.25 4.25 0 4.25 4.21
09-06-05 4.25 4.25 4.25 0 4.25 4.21
Date Open High Low Vol Cls adjCls
09-06-04 4.25 4.25 4.25 0 4.25 4.21
09-06-03 4.25 4.25 4.25 0 4.25 4.21
09-06-02 4.25 4.25 4.25 0 4.25 4.21
09-06-01 4.25 4.25 4.25 0 4.25 4.21
09-05-29 4.25 4.25 4.25 0 4.25 4.21
09-05-28 4.25 4.25 4.25 0 4.25 4.21
09-05-27 4.25 4.25 4.25 0 4.25 4.21
09-05-26 4.25 4.25 4.25 0 4.25 4.21
09-05-25 4.25 4.25 4.25 0 4.25 4.21
Date Open High Low Vol Cls adjCls
09-05-22 4.25 4.25 4.25 0 4.25 4.21
09-05-21 4.25 4.25 4.25 0 4.25 4.21
09-05-20 4.25 4.25 4.25 0 4.25 4.21
09-05-19 4.25 4.25 4.25 0 4.25 4.21
09-05-18 4.25 4.25 4.25 0 4.25 4.21
09-05-15 4.25 4.25 4.25 700 4.25 4.21
09-05-14 5.00 5.00 5.00 2,000 5.00 4.95
09-05-13 4.99 4.99 4.99 0 4.99 4.94
09-05-12 4.99 4.99 4.99 0 4.99 4.94
Date Open High Low Vol Cls adjCls
09-05-11 4.99 4.99 4.99 2,000 4.99 4.94
09-05-08 4.99 5.00 4.99 5,800 5.00 4.95
09-05-07 4.25 4.25 4.25 0 4.25 4.21
09-05-06 4.25 4.25 4.25 0 4.25 4.21
09-05-05 4.25 4.25 4.25 0 4.25 4.21
09-05-04 4.25 4.25 4.25 0 4.25 4.21
09-05-01 4.25 4.25 4.25 0 4.25 4.21
09-04-30 4.25 4.25 4.25 0 4.25 4.21
09-04-29 4.25 4.25 4.25 0 4.25 4.21
Date Open High Low Vol Cls adjCls
09-04-28 4.25 4.25 4.25 0 4.25 4.21
09-04-27 4.50 4.50 4.25 700 4.25 4.21
09-04-24 4.50 4.50 4.50 0 4.50 4.45
09-04-23 4.50 4.50 4.50 0 4.50 4.45
09-04-22 4.50 4.50 4.50 0 4.50 4.45
09-04-21 4.50 4.50 4.50 0 4.50 4.45
09-04-20 4.50 4.50 4.50 0 4.50 4.45
09-04-17 4.50 4.50 4.50 0 4.50 4.45
09-04-16 4.50 4.50 4.50 500 4.50 4.45
Date Open High Low Vol Cls adjCls
09-04-15 4.00 4.00 4.00 0 4.00 3.96
09-04-14 4.00 4.00 4.00 0 4.00 3.96
09-04-13 4.00 4.00 4.00 0 4.00 3.96
09-04-10 4.00 4.00 4.00 0 4.00 3.96
09-04-09 4.10 4.10 4.00 7,800 4.00 3.96
09-04-08 4.11 4.11 4.11 0 4.11 4.07
09-04-07 4.11 4.11 4.11 0 4.11 4.07
09-04-06 4.11 4.11 4.11 0 4.11 4.07
09-04-03 4.10 4.11 4.10 9,000 4.11 4.07
Date Open High Low Vol Cls adjCls
09-04-02 3.65 3.65 3.65 0 3.65 3.61
09-04-01 3.65 3.65 3.65 0 3.65 3.61
09-03-31 3.80 3.80 3.50 6,800 3.65 3.61
09-03-30 4.00 4.00 4.00 0 4.00 3.96
09-03-27 4.00 4.00 4.00 0 4.00 3.96
09-03-26 4.00 4.00 4.00 400 4.00 3.96
09-03-25 3.95 3.95 3.95 0 3.95 3.91
09-03-24 3.95 3.95 3.95 0 3.95 3.91
09-03-23 3.95 3.95 3.95 100 3.95 3.91
Date Open High Low Vol Cls adjCls
09-03-20 4.50 4.50 4.50 0 4.50 4.45
09-03-19 4.50 4.50 4.50 0 4.50 4.45
09-03-18 4.50 4.50 4.50 1,000 4.50 4.45
09-03-17 3.75 3.75 3.75 0 3.75 3.71
09-03-16 3.75 3.75 3.75 0 3.75 3.71
09-03-13 3.50 3.75 3.50 1,000 3.75 3.71
09-03-12 3.75 3.75 3.75 0 3.75 3.71
09-03-11 3.75 3.75 3.75 0 3.75 3.71
09-03-10 2.70 3.75 1.56 16,200 3.75 3.71
Date Open High Low Vol Cls adjCls
09-03-09 4.10 4.10 4.10 10,500 4.10 4.06
09-03-06 4.50 4.50 4.50 0 4.50 4.45
09-03-05 4.50 4.50 4.50 0 4.50 4.45
09-03-04 4.00 4.50 4.00 2,100 4.50 4.45
09-03-03 5.00 5.00 5.00 0 5.00 4.95
09-03-02 5.00 5.00 5.00 300 5.00 4.95
09-02-27 5.00 5.00 5.00 0 5.00 4.95
09-02-26 5.00 5.00 5.00 0 5.00 4.95
09-02-25 5.00 5.00 5.00 0 5.00 4.95
Date Open High Low Vol Cls adjCls
09-02-24 5.00 5.00 5.00 300 5.00 4.95
09-02-23 5.10 5.10 5.10 0 5.10 5.05
09-02-20 5.10 5.10 5.10 0 5.10 5.05
09-02-19 5.10 5.10 5.10 0 5.10 5.05
09-02-18 5.10 5.10 5.10 500 5.10 5.05
09-02-17 8.00 8.00 8.00 0 8.00 7.92
09-02-16 8.00 8.00 8.00 0 8.00 7.92
09-02-13 8.00 8.00 8.00 0 8.00 7.92
09-02-12 8.00 8.00 8.00 0 8.00 7.92
Date Open High Low Vol Cls adjCls
09-02-11 8.00 8.00 8.00 1,000 8.00 7.92
09-02-10 6.00 6.00 6.00 0 6.00 5.94
09-02-09 6.00 6.00 6.00 0 6.00 5.94
09-02-06 6.00 6.00 6.00 0 6.00 5.94
09-02-05 6.00 6.00 6.00 0 6.00 5.94
09-02-04 5.50 7.00 5.50 2,500 6.00 5.94
09-02-03 6.00 6.00 6.00 0 6.00 5.94
09-02-02 6.00 6.00 6.00 0 6.00 5.94
09-01-30 6.00 6.00 6.00 0 6.00 5.94
Date Open High Low Vol Cls adjCls
09-01-29 6.00 6.00 6.00 0 6.00 5.94
09-01-28 6.00 6.00 6.00 0 6.00 5.94
09-01-27 6.00 6.00 6.00 0 6.00 5.94
09-01-26 6.00 6.00 6.00 0 6.00 5.94
09-01-23 6.00 6.00 6.00 0 6.00 5.94
09-01-22 6.00 6.00 6.00 0 6.00 5.94
09-01-21 6.00 6.00 6.00 0 6.00 5.94
09-01-20 6.00 6.00 6.00 0 6.00 5.94
09-01-19 6.00 6.00 6.00 0 6.00 5.94
Date Open High Low Vol Cls adjCls
09-01-16 6.00 6.00 6.00 0 6.00 5.94
09-01-15 6.00 6.00 6.00 0 6.00 5.94
09-01-14 6.00 6.00 6.00 0 6.00 5.94
09-01-13 6.00 6.00 6.00 0 6.00 5.94
09-01-12 6.00 6.00 6.00 300 6.00 5.94
09-01-09 6.00 6.00 6.00 0 6.00 5.94
09-01-08 6.00 6.00 6.00 0 6.00 5.94
09-01-07 6.00 6.00 6.00 300 6.00 5.94
09-01-06 6.00 6.00 6.00 2,200 6.00 5.94
Date Open High Low Vol Cls adjCls
09-01-05 6.00 6.00 6.00 0 6.00 5.94
09-01-02 6.00 6.00 6.00 0 6.00 5.94
09-01-01 6.00 6.00 6.00 0 6.00 5.94
08-12-31 5.00 6.00 5.00 7,600 6.00 5.94
08-12-30 5.50 5.50 5.50 50,300 5.50 5.44
08-12-29 4.65 4.65 4.65 0 4.65 4.60
08-12-26 4.65 4.65 4.65 0 4.65 4.60
08-12-25 4.65 4.65 4.65 0 4.65 4.60
08-12-24 4.65 4.65 4.65 0 4.65 4.60
Date Open High Low Vol Cls adjCls
08-12-23 4.65 4.65 4.65 0 4.65 4.60
08-12-22 4.65 4.65 4.65 0 4.65 4.60
08-12-19 4.65 4.65 4.65 0 4.65 4.60
08-12-18 4.65 4.65 4.65 0 4.65 4.60
08-12-17 4.65 4.65 4.65 0 4.65 4.60
08-12-16 4.65 4.65 4.65 0 4.65 4.60
08-12-15 4.65 4.65 4.65 0 4.65 4.60
08-12-12 4.65 4.65 4.65 0 4.65 4.60
08-12-11 4.65 4.65 4.65 0 4.65 4.60
Date Open High Low Vol Cls adjCls
08-12-10 4.65 4.65 4.65 18,600 4.65 4.60
08-12-09 5.00 5.00 5.00 0 5.00 4.95
08-12-08 5.00 5.00 5.00 0 5.00 4.95
08-12-05 5.00 5.00 5.00 0 5.00 4.95
08-12-04 5.00 5.00 5.00 0 5.00 4.95
08-12-03 5.00 5.00 5.00 0 5.00 4.95
08-12-02 5.00 5.00 5.00 0 5.00 4.95
08-12-01 5.00 5.00 5.00 2,400 5.00 4.95
08-11-28 5.50 6.00 5.50 2,000 6.00 5.94
Date Open High Low Vol Cls adjCls
08-11-27 6.00 6.00 6.00 0 6.00 5.94
08-11-26 6.00 6.00 6.00 0 6.00 5.94
08-11-25 6.00 6.00 6.00 0 6.00 5.94
08-11-24 6.00 6.00 6.00 0 6.00 5.94
08-11-21 6.00 6.00 6.00 0 6.00 5.94
08-11-20 6.00 6.00 6.00 0 6.00 5.94
08-11-19 6.00 6.00 6.00 0 6.00 5.94
08-11-18 6.00 6.00 6.00 0 6.00 5.94
08-11-17 6.00 6.00 6.00 0 6.00 5.94
Date Open High Low Vol Cls adjCls
08-11-14 6.00 6.00 6.00 0 6.00 5.94
08-11-13 6.00 6.00 6.00 7,800 6.00 5.94
08-11-12 5.25 5.25 5.25 0 5.25 5.20
08-11-11 5.25 5.25 5.25 0 5.25 5.20
08-11-10 5.25 5.25 5.25 2,000 5.25 5.20
08-11-07 5.25 5.25 5.25 0 5.25 5.20
08-11-06 5.25 5.25 5.25 0 5.25 5.20
08-11-05 5.25 5.25 5.25 200 5.25 5.20
08-11-04 5.50 5.50 5.50 0 5.50 5.44
Date Open High Low Vol Cls adjCls
08-11-03 5.50 5.50 5.50 0 5.50 5.44
08-10-31 5.50 5.50 5.50 0 5.50 5.44
08-10-30 5.50 5.50 5.50 0 5.50 5.44
08-10-29 5.50 5.50 5.50 0 5.50 5.44
08-10-28 5.50 5.50 5.50 0 5.50 5.44
08-10-27 5.50 5.50 5.50 0 5.50 5.44
08-10-24 5.50 5.50 5.50 0 5.50 5.44
08-10-23 5.50 5.50 5.50 2,000 5.50 5.44
08-10-22 5.50 5.50 5.50 0 5.50 5.44
Date Open High Low Vol Cls adjCls
08-10-21 5.50 5.50 5.50 8,500 5.50 5.44
08-10-20 6.50 6.50 6.50 0 6.50 6.43
08-10-17 6.50 6.50 6.50 1,000 6.50 6.43
08-10-16 5.75 5.75 5.75 0 5.75 5.69
08-10-15 5.75 5.75 5.75 0 5.75 5.69
08-10-14 5.75 5.75 5.75 0 5.75 5.69
08-10-13 5.75 5.75 5.75 1,000 5.75 5.69
08-10-10 5.75 5.90 5.75 1,500 5.90 5.84
08-10-09 7.00 7.00 7.00 0 7.00 6.93
Date Open High Low Vol Cls adjCls
08-10-08 7.00 7.00 7.00 5,000 7.00 6.93
08-10-07 7.85 7.85 7.85 0 7.85 7.77
08-10-06 7.85 7.85 7.85 0 7.85 7.77
08-10-03 7.85 7.85 7.85 0 7.85 7.77
08-10-02 7.85 7.85 7.85 1,000 7.85 7.77
08-10-01 7.50 7.50 7.50 0 7.50 7.42
08-09-30 7.50 7.50 7.50 0 7.50 7.42
08-09-29 7.50 7.50 7.50 0 7.50 7.42
08-09-26 7.10 7.75 7.10 1,500 7.50 7.42
Date Open High Low Vol Cls adjCls
08-09-25 7.05 7.05 7.05 0 7.05 6.98
08-09-24 7.05 7.05 7.05 0 7.05 6.98
08-09-23 7.05 7.05 7.05 0 7.05 6.98
08-09-22 7.05 7.05 7.05 0 7.05 6.98
08-09-19 7.05 7.05 7.05 0 7.05 6.98
08-09-18 7.05 7.05 7.05 0 7.05 6.98
08-09-17 7.05 7.05 7.05 0 7.05 6.98
08-09-16 7.05 7.05 7.05 0 7.05 6.98
08-09-15 7.05 7.05 7.05 0 7.05 6.98
Date Open High Low Vol Cls adjCls
08-09-12 7.05 7.05 7.05 0 7.05 6.98
08-09-11 7.05 7.05 7.05 0 7.05 6.98
08-09-10 7.05 7.05 7.05 0 7.05 6.98
08-09-09 7.05 7.05 7.05 0 7.05 6.98
08-09-08 7.05 7.05 7.05 0 7.05 6.98
08-09-05 7.05 7.05 7.05 0 7.05 6.98
08-09-04 7.05 7.05 7.05 0 7.05 6.98
08-09-03 7.05 7.05 7.05 0 7.05 6.98
08-09-02 7.05 7.05 7.05 0 7.05 6.98
Date Open High Low Vol Cls adjCls
08-09-01 7.05 7.05 7.05 0 7.05 6.98
08-08-29 7.05 7.05 7.05 0 7.05 6.98
08-08-28 7.05 7.05 7.05 0 7.05 6.98
08-08-27 7.05 7.05 7.05 100 7.05 6.98
08-08-26 7.30 7.30 7.30 0 7.30 7.22
08-08-25 7.30 7.30 7.30 0 7.30 7.22
08-08-22 7.30 7.30 7.30 0 7.30 7.22
08-08-21 7.30 7.30 7.30 0 7.30 7.22
08-08-20 7.30 7.30 7.30 0 7.30 7.22
Date Open High Low Vol Cls adjCls
08-08-19 7.30 7.30 7.30 100 7.30 7.22
08-08-18 7.00 7.00 7.00 0 7.00 6.93
08-08-15 7.00 7.00 7.00 0 7.00 6.93
08-08-14 6.90 7.00 6.90 1,300 7.00 6.93
08-08-13 7.00 7.00 7.00 0 7.00 6.93
08-08-12 7.00 7.00 7.00 0 7.00 6.93
08-08-11 7.00 7.00 7.00 600 7.00 6.93
08-08-08 7.75 7.75 7.75 0 7.75 7.67
08-08-07 7.75 7.75 7.75 0 7.75 7.67
Date Open High Low Vol Cls adjCls
08-08-06 7.75 7.75 7.75 0 7.75 7.67
08-08-05 7.75 7.75 7.75 200 7.75 7.67
08-08-04 7.50 7.50 7.50 0 7.50 7.42
08-08-01 7.50 7.50 7.50 0 7.50 7.42
08-07-31 7.50 7.50 7.50 0 7.50 7.42
08-07-30 7.50 7.75 7.00 4,700 7.50 7.42
08-07-29 7.90 7.90 7.90 0 7.90 7.82
08-07-28 7.90 7.90 7.90 0 7.90 7.82
08-07-25 8.00 8.00 7.90 1,500 7.90 7.82
Date Open High Low Vol Cls adjCls
08-07-24 7.00 7.00 7.00 0 7.00 6.93
08-07-23 7.00 7.00 7.00 0 7.00 6.93
08-07-22 7.00 7.00 7.00 0 7.00 6.93
08-07-21 6.67 7.00 6.67 1,500 7.00 6.93
08-07-18 6.65 6.65 6.65 0 6.65 6.58
08-07-17 6.65 6.65 6.65 0 6.65 6.58
08-07-16 6.65 6.65 6.65 0 6.65 6.58
08-07-15 6.65 6.65 6.65 1,300 6.65 6.58
08-07-14 6.00 6.00 6.00 0 6.00 5.94
Date Open High Low Vol Cls adjCls
08-07-11 6.00 6.00 6.00 0 6.00 5.94
08-07-10 6.00 6.00 6.00 0 6.00 5.94
08-07-09 6.00 6.00 6.00 0 6.00 5.94
08-07-08 6.00 6.00 6.00 300 6.00 5.94
08-07-07 7.05 7.50 6.25 2,400 6.25 6.19
08-07-04 6.25 6.25 6.25 0 6.25 6.19
08-07-03 6.25 6.25 6.25 0 6.25 6.19
08-07-02 6.25 6.25 6.25 0 6.25 6.19
08-07-01 6.25 6.25 6.25 10,000 6.25 6.19
Date Open High Low Vol Cls adjCls
08-06-30 6.25 6.42 6.23 143,700 6.25 6.19
08-06-27 7.00 7.00 7.00 0 7.00 6.93
08-06-26 7.00 7.00 7.00 0 7.00 6.93
08-06-25 7.00 7.00 7.00 0 7.00 6.93
08-06-24 6.50 7.00 6.50 1,500 7.00 6.93
08-06-23 7.00 7.00 6.50 2,500 6.50 6.43
08-06-20 7.50 7.50 7.50 7,000 7.50 7.42
08-06-19 7.88 7.88 7.88 100 7.88 7.80
08-06-18 8.00 8.00 8.00 4,000 8.00 7.92
Date Open High Low Vol Cls adjCls
08-06-17 8.00 22.00 22.00 0 8.00 7.92
08-06-16 8.00 22.00 22.00 0 8.00 7.92
08-06-13 8.00 22.00 22.00 0 8.00 7.92
08-06-12 8.00 22.00 22.00 0 8.00 7.92
08-06-11 8.00 22.00 22.00 0 8.00 7.92
08-06-10 9.00 9.00 8.00 39,300 8.00 7.92
08-06-09 9.00 9.00 9.00 3,000 9.00 8.91
08-06-06 9.00 9.00 9.00 600 9.00 8.91
08-06-05 9.40 22.00 22.00 0 9.40 9.30
Date Open High Low Vol Cls adjCls
08-06-04 9.40 22.00 22.00 0 9.40 9.30
08-06-03 9.40 22.00 22.00 0 9.40 9.30
08-06-02 9.40 22.00 22.00 0 9.40 9.30
08-05-30 9.40 22.00 22.00 0 9.40 9.30
08-05-29 9.50 9.50 9.40 3,100 9.40 9.30
08-05-28 9.00 9.50 8.50 4,400 9.50 9.40
08-05-27 9.00 9.25 9.00 1,500 9.00 8.91
08-05-26 9.50 9.50 9.50 0 9.50 9.40
08-05-23 9.50 22.00 22.00 0 9.50 9.40
Date Open High Low Vol Cls adjCls
08-05-22 9.50 22.00 22.00 0 9.50 9.40
08-05-21 9.50 22.00 22.00 0 9.50 9.40
08-05-20 9.50 22.00 22.00 0 9.50 9.40
08-05-19 9.50 9.50 9.50 200 9.50 9.40
08-05-16 9.50 9.50 9.50 1,300 9.50 9.40
08-05-15 8.95 22.00 22.00 0 8.95 8.86
08-05-14 8.95 8.95 8.95 200 8.95 8.86
08-05-13 8.55 8.55 8.55 1,700 8.55 8.46
08-05-12 9.00 22.00 22.00 0 9.00 8.91
Date Open High Low Vol Cls adjCls
08-05-09 9.55 9.55 9.00 1,700 9.00 8.91
08-05-08 9.55 9.55 9.55 2,000 9.55 9.45
08-05-07 10.15 10.15 10.15 0 10.15 10.05
08-05-06 10.15 10.15 10.15 0 10.15 10.05
08-05-05 10.15 10.15 10.15 0 10.15 10.05
08-05-02 10.15 10.15 10.15 0 10.15 10.05
08-05-01 10.15 10.15 10.15 0 10.15 10.05
08-04-30 10.15 10.15 10.15 200 10.15 10.05
08-04-29 11.00 11.25 11.00 400 11.25 11.13
Date Open High Low Vol Cls adjCls
08-04-28 11.00 22.00 22.00 0 11.00 10.89
08-04-25 11.00 22.00 22.00 0 11.00 10.89
08-04-24 11.00 22.00 22.00 0 11.00 10.89
08-04-23 11.00 22.00 22.00 0 11.00 10.89
08-04-22 11.00 11.00 11.00 200 11.00 10.89
08-04-21 11.00 11.00 11.00 200 11.00 10.89
08-04-18 8.00 11.00 8.00 200 11.00 10.89
08-04-17 8.00 22.00 22.00 0 8.00 7.92
08-04-16 8.00 22.00 22.00 0 8.00 7.92
Date Open High Low Vol Cls adjCls
08-04-15 8.00 8.00 8.00 500 8.00 7.92
08-04-14 9.23 22.00 22.00 0 9.23 9.13
08-04-11 10.00 10.00 9.00 115,700 9.23 9.13
08-04-10 10.05 10.05 10.05 400 10.05 9.95
08-04-09 22.00 22.00 22.00 0 22.00 21.77
08-04-08 22.00 22.00 22.00 0 22.00 21.77
08-04-07 22.00 22.00 22.00 0 22.00 21.77
08-04-04 22.00 22.00 22.00 0 22.00 21.77
08-04-03 22.00 22.00 22.00 0 22.00 21.77
Date Open High Low Vol Cls adjCls
08-04-02 22.00 22.00 22.00 0 22.00 21.77
08-04-01 22.00 22.00 22.00 0 22.00 21.77
08-03-31 22.00 22.00 22.00 0 22.00 21.77
08-03-28 22.00 22.00 22.00 0 22.00 21.77
08-03-27 22.00 22.00 22.00 0 22.00 21.77
08-03-26 22.00 22.00 22.00 0 22.00 21.77
08-03-25 22.00 22.00 22.00 0 22.00 21.77
08-03-24 22.00 22.00 22.00 0 22.00 21.77
08-03-21 22.00 22.00 22.00 0 22.00 21.77
Date Open High Low Vol Cls adjCls
08-03-20 22.00 22.00 22.00 0 22.00 21.77
08-03-19 22.00 22.00 22.00 0 22.00 21.77
08-03-18 22.00 22.00 22.00 0 22.00 21.77
08-03-17 22.00 22.00 22.00 0 22.00 21.77
08-03-14 22.00 22.00 22.00 0 22.00 21.77
08-03-13 22.00 22.00 22.00 0 22.00 21.77
08-03-12 22.00 22.00 22.00 0 22.00 21.77
08-03-11 22.00 22.00 22.00 0 22.00 21.77
08-03-10 22.00 22.00 22.00 0 22.00 21.77
Date Open High Low Vol Cls adjCls
08-03-07 22.00 22.00 22.00 0 22.00 21.77
08-03-06 22.00 22.00 22.00 0 22.00 21.77
08-03-05 22.00 22.00 22.00 0 22.00 21.77
08-03-04 22.00 22.00 22.00 0 22.00 21.77
08-03-03 22.00 22.00 22.00 0 22.00 21.77
08-02-29 22.00 22.00 22.00 0 22.00 21.77
08-02-28 22.00 22.00 22.00 0 22.00 21.77
08-02-27 22.00 22.00 22.00 0 22.00 21.77
08-02-26 22.00 22.00 22.00 0 22.00 21.77
Date Open High Low Vol Cls adjCls
08-02-25 22.00 22.00 22.00 0 22.00 21.77
08-02-22 22.00 22.00 22.00 0 22.00 21.77
08-02-21 22.00 22.00 22.00 0 22.00 21.77
08-02-20 22.00 22.00 22.00 0 22.00 21.77
08-02-19 22.00 22.00 22.00 0 22.00 21.77
08-02-18 22.00 22.00 22.00 0 22.00 21.77
08-02-15 22.00 22.00 22.00 0 22.00 21.77
08-02-14 22.00 22.00 22.00 0 22.00 21.77
08-02-13 22.00 22.00 22.00 0 22.00 21.77
Date Open High Low Vol Cls adjCls
08-02-12 22.00 22.00 22.00 0 22.00 21.77
08-02-11 22.00 22.00 22.00 0 22.00 21.77
08-02-08 22.00 22.00 22.00 0 22.00 21.77
08-02-07 22.00 22.00 22.00 0 22.00 21.77
08-02-06 22.00 22.00 22.00 0 22.00 21.77
08-02-05 22.00 22.00 22.00 0 22.00 21.77
08-02-04 22.00 22.00 22.00 0 22.00 21.77
08-02-01 22.00 22.00 22.00 0 22.00 21.77
08-01-31 22.00 22.00 22.00 0 22.00 21.77
Date Open High Low Vol Cls adjCls
08-01-30 22.00 22.00 22.00 0 22.00 21.77
08-01-29 22.00 22.00 22.00 0 22.00 21.77
08-01-28 22.00 22.00 22.00 0 22.00 21.77
08-01-25 22.00 22.00 22.00 0 22.00 21.77
08-01-24 22.00 22.00 22.00 0 22.00 21.77
08-01-23 22.00 22.00 22.00 0 22.00 21.77
08-01-22 22.00 22.00 22.00 0 22.00 21.77
08-01-21 22.00 22.00 22.00 0 22.00 21.77
08-01-18 22.00 22.00 22.00 0 22.00 21.77
Date Open High Low Vol Cls adjCls
08-01-17 22.00 22.00 22.00 0 22.00 21.77
08-01-16 22.00 22.00 22.00 0 22.00 21.77
08-01-15 22.00 22.00 22.00 0 22.00 21.77
08-01-14 22.00 22.00 22.00 0 22.00 21.77
08-01-11 22.00 22.00 22.00 0 22.00 21.77
08-01-10 22.00 22.00 22.00 0 22.00 21.77
08-01-09 22.00 22.00 22.00 0 22.00 21.77
08-01-08 22.00 22.00 22.00 0 22.00 21.77
08-01-07 22.00 22.00 22.00 0 22.00 21.77
Date Open High Low Vol Cls adjCls
08-01-04 22.00 22.00 22.00 0 22.00 21.77
08-01-03 22.00 22.00 22.00 0 22.00 21.77
08-01-02 22.00 22.00 22.00 0 22.00 21.77
08-01-01 22.00 22.00 22.00 0 22.00 21.77
02-05-02 22.00 22.00 22.00 0 22.00 21.77
02-05-01 22.00 22.00 22.00 0 22.00 21.77
02-04-26 22.00 22.00 22.00 0 22.00 21.77
02-04-25 22.00 22.00 22.00 0 22.00 21.77
02-04-24 22.00 22.00 22.00 0 22.00 21.77
Date Open High Low Vol Cls adjCls
02-04-23 22.00 22.00 22.00 0 22.00 21.77
02-04-19 22.00 22.00 22.00 0 22.00 21.77
01-07-26 22.00 22.00 22.00 0 22.00 21.77