Ohio State Bancshares Inc. (OSBI)

0.02
+0.00 (+0.00%)
Exchange
PNK
52 Week Range
0.02 - 0.05
Avg. Vol
381
Market Cap
7340.00
Short ratio
0.00
PE ratio
0.02
PEG Ratio
0.00
Earnings Share
0.85

Ohio State Bancshares Inc. (OSBI) Historicals

Date Open High Low Vol Cls adjCls
16-04-25 0.02 0.02 0.02 0 0.02 0.02
16-04-22 0.02 0.02 0.02 0 0.02 0.02
16-04-21 0.02 0.02 0.02 0 0.02 0.02
16-04-20 0.02 0.02 0.02 0 0.02 0.02
16-04-19 0.02 0.02 0.02 0 0.02 0.02
16-04-18 0.02 0.02 0.02 0 0.02 0.02
16-04-15 0.02 0.02 0.02 0 0.02 0.02
16-04-14 0.02 0.02 0.02 0 0.02 0.02
16-04-13 0.02 0.02 0.02 0 0.02 0.02
Date Open High Low Vol Cls adjCls
16-04-12 0.02 0.02 0.02 0 0.02 0.02
16-04-11 0.02 0.02 0.02 0 0.02 0.02
16-04-08 0.02 0.02 0.02 0 0.02 0.02
16-04-07 0.02 0.02 0.02 0 0.02 0.02
16-04-06 0.02 0.02 0.02 0 0.02 0.02
16-04-05 0.02 0.02 0.02 0 0.02 0.02
16-04-04 0.02 0.02 0.02 0 0.02 0.02
16-04-01 0.02 0.02 0.02 0 0.02 0.02
16-03-31 0.02 0.02 0.02 0 0.02 0.02
Date Open High Low Vol Cls adjCls
16-03-30 0.02 0.02 0.02 0 0.02 0.02
16-03-29 0.02 0.02 0.02 0 0.02 0.02
16-03-28 0.02 0.02 0.02 0 0.02 0.02
16-03-24 0.02 0.02 0.02 0 0.02 0.02
16-03-23 0.02 0.02 0.02 0 0.02 0.02
16-03-22 0.02 0.02 0.02 0 0.02 0.02
16-03-21 0.02 0.02 0.02 0 0.02 0.02
16-03-18 0.02 0.02 0.02 0 0.02 0.02
16-03-17 0.02 0.02 0.02 18,500 0.02 0.02
Date Open High Low Vol Cls adjCls
16-03-16 0.03 0.03 0.03 0 0.03 0.03
16-03-15 0.03 0.03 0.03 0 0.03 0.03
16-03-14 0.03 0.03 0.03 0 0.03 0.03
16-03-11 0.03 0.03 0.03 0 0.03 0.03
16-03-10 0.03 0.03 0.03 0 0.03 0.03
16-03-09 0.03 0.03 0.03 0 0.03 0.03
16-03-08 0.03 0.03 0.03 0 0.03 0.03
16-03-07 0.03 0.03 0.03 0 0.03 0.03
16-03-04 0.03 0.03 0.03 0 0.03 0.03
Date Open High Low Vol Cls adjCls
16-03-03 0.03 0.03 0.03 0 0.03 0.03
16-03-02 0.03 0.03 0.03 0 0.03 0.03
16-03-01 0.03 0.03 0.03 0 0.03 0.03
16-02-29 0.03 0.03 0.03 1,500 0.03 0.03
16-02-26 0.04 0.04 0.04 0 0.04 0.04
16-02-25 0.04 0.04 0.04 0 0.04 0.04
16-02-24 0.04 0.04 0.04 0 0.04 0.04
16-02-23 0.04 0.04 0.04 0 0.04 0.04
16-02-22 0.04 0.04 0.04 0 0.04 0.04
Date Open High Low Vol Cls adjCls
16-02-19 0.04 0.04 0.04 0 0.04 0.04
16-02-18 0.04 0.04 0.04 0 0.04 0.04
16-02-17 0.04 0.04 0.04 0 0.04 0.04
16-02-16 0.04 0.04 0.04 0 0.04 0.04
16-02-12 0.04 0.04 0.04 4,000 0.04 0.04
16-02-11 0.04 0.04 0.04 0 0.04 0.04
16-02-10 0.04 0.04 0.04 0 0.04 0.04
16-02-09 0.04 0.04 0.04 0 0.04 0.04
16-02-08 0.04 0.04 0.04 0 0.04 0.04
Date Open High Low Vol Cls adjCls
16-02-05 0.04 0.04 0.04 0 0.04 0.04
16-02-04 0.04 0.04 0.04 0 0.04 0.04
16-02-03 0.04 0.04 0.04 0 0.04 0.04
16-02-02 0.04 0.04 0.04 0 0.04 0.04
16-02-01 0.04 0.04 0.04 0 0.04 0.04
16-01-29 0.04 0.04 0.04 0 0.04 0.04
16-01-28 0.04 0.04 0.04 0 0.04 0.04
16-01-27 0.04 0.04 0.04 0 0.04 0.04
16-01-26 0.04 0.04 0.04 0 0.04 0.04
Date Open High Low Vol Cls adjCls
16-01-25 0.04 0.04 0.04 0 0.04 0.04
16-01-22 0.04 0.04 0.04 0 0.04 0.04
16-01-21 0.04 0.04 0.04 0 0.04 0.04
16-01-20 0.04 0.04 0.04 0 0.04 0.04
16-01-19 0.04 0.04 0.04 0 0.04 0.04
16-01-15 0.04 0.04 0.04 0 0.04 0.04
16-01-14 0.04 0.04 0.04 0 0.04 0.04
16-01-13 0.04 0.04 0.04 0 0.04 0.04
16-01-12 0.04 0.04 0.04 0 0.04 0.04
Date Open High Low Vol Cls adjCls
16-01-11 0.04 0.04 0.04 0 0.04 0.04
16-01-08 0.04 0.04 0.04 0 0.04 0.04
16-01-07 0.04 0.04 0.04 0 0.04 0.04
16-01-06 0.04 0.04 0.04 0 0.04 0.04
16-01-05 0.04 0.04 0.04 0 0.04 0.04
16-01-04 0.04 0.04 0.04 0 0.04 0.04
15-12-31 0.04 0.04 0.04 0 0.04 0.04
15-12-30 0.04 0.04 0.04 0 0.04 0.04
15-12-29 0.04 0.04 0.04 0 0.04 0.04
Date Open High Low Vol Cls adjCls
15-12-28 0.04 0.04 0.04 0 0.04 0.04
15-12-24 0.04 0.04 0.04 0 0.04 0.04
15-12-23 0.04 0.04 0.04 0 0.04 0.04
15-12-22 0.04 0.04 0.04 0 0.04 0.04
15-12-21 0.04 0.04 0.04 0 0.04 0.04
15-12-18 0.04 0.04 0.04 0 0.04 0.04
15-12-17 0.04 0.04 0.04 0 0.04 0.04
15-12-16 0.04 0.04 0.04 0 0.04 0.04
15-12-15 0.04 0.04 0.04 0 0.04 0.04
Date Open High Low Vol Cls adjCls
15-12-14 0.04 0.04 0.04 0 0.04 0.04
15-12-11 0.04 0.04 0.04 0 0.04 0.04
15-12-10 0.04 0.04 0.04 0 0.04 0.04
15-12-09 0.04 0.04 0.04 0 0.04 0.04
15-12-08 0.04 0.04 0.04 0 0.04 0.04
15-12-07 0.04 0.04 0.04 0 0.04 0.04
15-12-04 0.04 0.04 0.04 0 0.04 0.04
15-12-03 0.04 0.04 0.04 0 0.04 0.04
15-12-02 0.04 0.04 0.04 0 0.04 0.04
Date Open High Low Vol Cls adjCls
15-12-01 0.04 0.04 0.04 0 0.04 0.04
15-11-30 0.04 0.04 0.04 0 0.04 0.04
15-11-27 0.04 0.04 0.04 0 0.04 0.04
15-11-25 0.04 0.04 0.04 0 0.04 0.04
15-11-24 0.04 0.04 0.04 0 0.04 0.04
15-11-23 0.04 0.04 0.04 0 0.04 0.04
15-11-20 0.04 0.04 0.04 0 0.04 0.04
15-11-19 0.04 0.04 0.04 0 0.04 0.04
15-11-18 0.04 0.04 0.04 0 0.04 0.04
Date Open High Low Vol Cls adjCls
15-11-17 0.04 0.04 0.04 0 0.04 0.04
15-11-16 0.04 0.04 0.04 0 0.04 0.04
15-11-13 0.04 0.04 0.04 0 0.04 0.04
15-11-12 0.04 0.04 0.04 0 0.04 0.04
15-11-11 0.04 0.04 0.04 0 0.04 0.04
15-11-10 0.04 0.04 0.04 0 0.04 0.04
15-11-09 0.04 0.04 0.04 0 0.04 0.04
15-11-06 0.04 0.04 0.04 0 0.04 0.04
15-11-05 0.04 0.04 0.04 0 0.04 0.04
Date Open High Low Vol Cls adjCls
15-11-04 0.04 0.04 0.04 0 0.04 0.04
15-11-03 0.04 0.04 0.04 0 0.04 0.04
15-11-02 0.04 0.04 0.04 0 0.04 0.04
15-10-30 0.04 0.04 0.04 0 0.04 0.04
15-10-29 0.04 0.04 0.04 0 0.04 0.04
15-10-28 0.04 0.04 0.04 0 0.04 0.04
15-10-27 0.04 0.04 0.04 0 0.04 0.04
15-10-26 0.04 0.04 0.04 0 0.04 0.04
15-10-23 0.04 0.04 0.04 0 0.04 0.04
Date Open High Low Vol Cls adjCls
15-10-22 0.04 0.04 0.04 0 0.04 0.04
15-10-21 0.04 0.04 0.04 0 0.04 0.04
15-10-20 0.04 0.04 0.04 0 0.04 0.04
15-10-19 0.04 0.04 0.04 0 0.04 0.04
15-10-16 0.04 0.04 0.04 0 0.04 0.04
15-10-15 0.04 0.04 0.04 0 0.04 0.04
15-10-14 0.04 0.04 0.04 0 0.04 0.04
15-10-13 0.04 0.04 0.04 0 0.04 0.04
15-10-12 0.04 0.04 0.04 0 0.04 0.04
Date Open High Low Vol Cls adjCls
15-10-09 0.04 0.04 0.04 0 0.04 0.04
15-10-08 0.04 0.04 0.04 0 0.04 0.04
15-10-07 0.04 0.04 0.04 0 0.04 0.04
15-10-06 0.04 0.04 0.04 0 0.04 0.04
15-10-05 0.04 0.04 0.04 0 0.04 0.04
15-10-02 0.04 0.04 0.04 0 0.04 0.04
15-10-01 0.04 0.04 0.04 0 0.04 0.04
15-09-30 0.04 0.04 0.04 0 0.04 0.04
15-09-29 0.04 0.04 0.04 0 0.04 0.04
Date Open High Low Vol Cls adjCls
15-09-28 0.04 0.04 0.04 0 0.04 0.04
15-09-25 0.04 0.04 0.04 0 0.04 0.04
15-09-24 0.04 0.04 0.04 0 0.04 0.04
15-09-23 0.04 0.04 0.04 1,200 0.04 0.04
15-09-22 0.05 0.05 0.05 0 0.05 0.05
15-09-21 0.05 0.05 0.05 0 0.05 0.05
15-09-18 0.05 0.05 0.05 0 0.05 0.05
15-09-17 0.05 0.05 0.05 0 0.05 0.05
15-09-16 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-09-15 0.05 0.05 0.05 0 0.05 0.05
15-09-14 0.05 0.05 0.05 0 0.05 0.05
15-09-11 0.05 0.05 0.05 0 0.05 0.05
15-09-10 0.05 0.05 0.05 0 0.05 0.05
15-09-09 0.05 0.05 0.05 0 0.05 0.05
15-09-08 0.05 0.05 0.05 0 0.05 0.05
15-09-04 0.05 0.05 0.05 0 0.05 0.05
15-09-03 0.05 0.05 0.05 0 0.05 0.05
15-09-02 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-09-01 0.05 0.05 0.05 0 0.05 0.05
15-08-31 0.05 0.05 0.05 0 0.05 0.05
15-08-28 0.05 0.05 0.05 0 0.05 0.05
15-08-27 0.05 0.05 0.05 0 0.05 0.05
15-08-26 0.05 0.05 0.05 0 0.05 0.05
15-08-25 0.05 0.05 0.05 0 0.05 0.05
15-08-24 0.05 0.05 0.05 0 0.05 0.05
15-08-21 0.05 0.05 0.05 0 0.05 0.05
15-08-20 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-08-19 0.05 0.05 0.05 0 0.05 0.05
15-08-18 0.05 0.05 0.05 0 0.05 0.05
15-08-17 0.05 0.05 0.05 0 0.05 0.05
15-08-14 0.05 0.05 0.05 0 0.05 0.05
15-08-13 0.05 0.05 0.05 0 0.05 0.05
15-08-12 0.05 0.05 0.05 0 0.05 0.05
15-08-11 0.05 0.05 0.05 0 0.05 0.05
15-08-10 0.05 0.05 0.05 0 0.05 0.05
15-08-07 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-08-06 0.05 0.05 0.05 0 0.05 0.05
15-08-05 0.05 0.05 0.05 0 0.05 0.05
15-08-04 0.05 0.05 0.05 0 0.05 0.05
15-08-03 0.05 0.05 0.05 0 0.05 0.05
15-07-31 0.05 0.05 0.05 0 0.05 0.05
15-07-30 0.05 0.05 0.05 0 0.05 0.05
15-07-29 0.05 0.05 0.05 0 0.05 0.05
15-07-28 0.05 0.05 0.05 0 0.05 0.05
15-07-27 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-07-24 0.05 0.05 0.05 0 0.05 0.05
15-07-23 0.05 0.05 0.05 0 0.05 0.05
15-07-22 0.05 0.05 0.05 0 0.05 0.05
15-07-21 0.05 0.05 0.05 0 0.05 0.05
15-07-20 0.05 0.05 0.05 0 0.05 0.05
15-07-17 0.05 0.05 0.05 0 0.05 0.05
15-07-16 0.05 0.05 0.05 0 0.05 0.05
15-07-15 0.05 0.05 0.05 0 0.05 0.05
15-07-14 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-07-13 0.05 0.05 0.05 0 0.05 0.05
15-07-10 0.05 0.05 0.05 0 0.05 0.05
15-07-09 0.05 0.05 0.05 0 0.05 0.05
15-07-08 0.05 0.05 0.05 0 0.05 0.05
15-07-07 0.05 0.05 0.05 0 0.05 0.05
15-07-06 0.05 0.05 0.05 0 0.05 0.05
15-07-02 0.05 0.05 0.05 0 0.05 0.05
15-07-01 0.05 0.05 0.05 0 0.05 0.05
15-06-30 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-06-29 0.05 0.05 0.05 0 0.05 0.05
15-06-26 0.05 0.05 0.05 0 0.05 0.05
15-06-25 0.05 0.05 0.05 0 0.05 0.05
15-06-24 0.05 0.05 0.05 0 0.05 0.05
15-06-23 0.05 0.05 0.05 0 0.05 0.05
15-06-22 0.05 0.05 0.05 0 0.05 0.05
15-06-19 0.05 0.05 0.05 0 0.05 0.05
15-06-18 0.05 0.05 0.05 0 0.05 0.05
15-06-17 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-06-16 0.05 0.05 0.05 0 0.05 0.05
15-06-15 0.05 0.05 0.05 0 0.05 0.05
15-06-12 0.05 0.05 0.05 0 0.05 0.05
15-06-11 0.05 0.05 0.05 0 0.05 0.05
15-06-10 0.05 0.05 0.05 0 0.05 0.05
15-06-09 0.05 0.05 0.05 0 0.05 0.05
15-06-08 0.05 0.05 0.05 0 0.05 0.05
15-06-05 0.05 0.05 0.05 0 0.05 0.05
15-06-04 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-06-03 0.05 0.05 0.05 0 0.05 0.05
15-06-02 0.05 0.05 0.05 0 0.05 0.05
15-06-01 0.05 0.05 0.05 0 0.05 0.05
15-05-29 0.05 0.05 0.05 0 0.05 0.05
15-05-28 0.05 0.05 0.05 0 0.05 0.05
15-05-27 0.05 0.05 0.05 0 0.05 0.05
15-05-26 0.05 0.05 0.05 1,500 0.05 0.05
15-05-22 0.05 0.05 0.05 0 0.05 0.05
15-05-21 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-05-20 0.05 0.05 0.05 0 0.05 0.05
15-05-19 0.05 0.05 0.05 0 0.05 0.05
15-05-18 0.05 0.05 0.05 0 0.05 0.05
15-05-15 0.05 0.05 0.05 0 0.05 0.05
15-05-14 0.05 0.05 0.05 0 0.05 0.05
15-05-13 0.05 0.05 0.05 0 0.05 0.05
15-05-12 0.05 0.05 0.05 0 0.05 0.05
15-05-11 0.05 0.05 0.05 0 0.05 0.05
15-05-08 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-05-07 0.05 0.05 0.05 0 0.05 0.05
15-05-06 0.05 0.05 0.05 0 0.05 0.05
15-05-05 0.05 0.05 0.05 0 0.05 0.05
15-05-04 0.05 0.05 0.05 0 0.05 0.05
15-05-01 0.05 0.05 0.05 0 0.05 0.05
15-04-30 0.05 0.05 0.05 0 0.05 0.05
15-04-29 0.05 0.05 0.05 0 0.05 0.05
15-04-28 0.05 0.05 0.05 0 0.05 0.05
15-04-27 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-04-24 0.05 0.05 0.05 0 0.05 0.05
15-04-23 0.05 0.05 0.05 0 0.05 0.05
15-04-22 0.05 0.05 0.05 0 0.05 0.05
15-04-21 0.05 0.05 0.05 0 0.05 0.05
15-04-20 0.05 0.05 0.05 0 0.05 0.05
15-04-17 0.05 0.05 0.05 0 0.05 0.05
15-04-16 0.05 0.05 0.05 0 0.05 0.05
15-04-15 0.05 0.05 0.05 0 0.05 0.05
15-04-14 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-04-13 0.05 0.05 0.05 0 0.05 0.05
15-04-10 0.05 0.05 0.05 0 0.05 0.05
15-04-09 0.05 0.05 0.05 0 0.05 0.05
15-04-08 0.05 0.05 0.05 0 0.05 0.05
15-04-07 0.05 0.05 0.05 0 0.05 0.05
15-04-06 0.05 0.05 0.05 0 0.05 0.05
15-04-02 0.05 0.05 0.05 0 0.05 0.05
15-04-01 0.05 0.05 0.05 0 0.05 0.05
15-03-31 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-03-30 0.05 0.05 0.05 0 0.05 0.05
15-03-27 0.05 0.05 0.05 0 0.05 0.05
15-03-26 0.05 0.05 0.05 0 0.05 0.05
15-03-25 0.05 0.05 0.05 0 0.05 0.05
15-03-24 0.05 0.05 0.05 0 0.05 0.05
15-03-23 0.05 0.05 0.05 0 0.05 0.05
15-03-20 0.05 0.05 0.05 0 0.05 0.05
15-03-19 0.05 0.05 0.05 0 0.05 0.05
15-03-18 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-03-17 0.05 0.05 0.05 0 0.05 0.05
15-03-16 0.05 0.05 0.05 0 0.05 0.05
15-03-13 0.05 0.05 0.05 0 0.05 0.05
15-03-12 0.05 0.05 0.05 0 0.05 0.05
15-03-11 0.05 0.05 0.05 0 0.05 0.05
15-03-10 0.05 0.05 0.05 0 0.05 0.05
15-03-09 0.05 0.05 0.05 0 0.05 0.05
15-03-06 0.05 0.05 0.05 0 0.05 0.05
15-03-05 0.05 0.05 0.05 0 0.05 0.05
Date Open High Low Vol Cls adjCls
15-03-04 0.05 0.05 0.05 0 0.05 0.05
15-03-03 0.05 0.05 0.05 0 0.05 0.05
15-03-02 0.05 0.05 0.05 0 0.05 0.05
15-02-27 0.05 0.05 0.05 0 0.05 0.05
15-02-26 0.05 0.05 0.05 200 0.05 0.05
15-02-25 0.06 0.06 0.06 0 0.06 0.06
15-02-24 0.06 0.06 0.06 0 0.06 0.06
15-02-23 0.06 0.06 0.06 0 0.06 0.06
15-02-20 0.06 0.06 0.06 0 0.06 0.06
Date Open High Low Vol Cls adjCls
15-02-19 0.06 0.06 0.06 0 0.06 0.06
15-02-18 0.06 0.06 0.06 0 0.06 0.06
15-02-17 0.06 0.06 0.06 0 0.06 0.06
15-02-13 0.06 0.06 0.06 0 0.06 0.06
15-02-12 0.06 0.06 0.06 0 0.06 0.06
15-02-11 0.06 0.06 0.06 0 0.06 0.06
15-02-10 0.06 0.06 0.06 0 0.06 0.06
15-02-09 0.06 0.06 0.06 0 0.06 0.06
15-02-06 0.06 0.06 0.06 0 0.06 0.06
Date Open High Low Vol Cls adjCls
15-02-05 0.06 0.06 0.06 0 0.06 0.06
15-02-04 0.06 0.06 0.06 0 0.06 0.06
15-02-03 0.06 0.06 0.06 0 0.06 0.06
15-02-02 0.06 0.06 0.06 0 0.06 0.06
15-01-30 0.06 0.06 0.06 0 0.06 0.06
15-01-29 0.06 0.06 0.06 0 0.06 0.06
15-01-28 0.06 0.06 0.06 0 0.06 0.06
15-01-27 0.06 0.06 0.06 0 0.06 0.06
15-01-26 0.06 0.06 0.06 0 0.06 0.06
Date Open High Low Vol Cls adjCls
15-01-23 0.06 0.06 0.06 0 0.06 0.06
15-01-22 0.06 0.06 0.06 0 0.06 0.06
15-01-21 0.06 0.06 0.06 0 0.06 0.06
15-01-20 0.06 0.06 0.06 0 0.06 0.06
15-01-16 0.06 0.06 0.06 0 0.06 0.06
15-01-15 0.06 0.06 0.06 0 0.06 0.06
15-01-14 0.06 0.06 0.06 0 0.06 0.06
15-01-13 0.06 0.06 0.06 0 0.06 0.06
15-01-12 0.06 0.06 0.06 0 0.06 0.06
Date Open High Low Vol Cls adjCls
15-01-09 0.06 0.06 0.06 1,000 0.06 0.06
15-01-08 0.06 0.06 0.06 0 0.06 0.06
15-01-07 0.06 0.06 0.06 0 0.06 0.06
15-01-06 0.06 0.06 0.06 0 0.06 0.06
15-01-05 0.06 0.06 0.06 0 0.06 0.06
15-01-02 0.06 0.06 0.06 0 0.06 0.06
14-12-31 0.06 0.06 0.06 0 0.06 0.06
14-12-30 0.06 0.06 0.06 0 0.06 0.06
14-12-29 0.06 0.06 0.06 0 0.06 0.06
Date Open High Low Vol Cls adjCls
14-12-26 0.06 0.06 0.06 0 0.06 0.06
14-12-24 0.06 0.06 0.06 0 0.06 0.06
14-12-23 0.06 0.06 0.06 0 0.06 0.06
14-12-22 0.06 0.06 0.06 0 0.06 0.06
14-12-19 0.06 0.06 0.06 0 0.06 0.06
14-12-18 0.06 0.06 0.06 0 0.06 0.06
14-12-17 0.06 0.06 0.06 1,000 0.06 0.06
14-12-16 0.12 0.12 0.12 0 0.12 0.12
14-12-15 0.12 0.12 0.12 0 0.12 0.12
Date Open High Low Vol Cls adjCls
14-12-12 0.12 0.12 0.12 0 0.12 0.12
14-12-11 0.12 0.12 0.12 0 0.12 0.12
14-12-10 0.12 0.12 0.12 0 0.12 0.12
14-12-09 0.12 0.12 0.12 0 0.12 0.12
14-12-08 0.12 0.12 0.12 0 0.12 0.12
14-12-05 0.12 0.12 0.12 0 0.12 0.12
14-12-04 0.12 0.12 0.12 4,000 0.12 0.12
14-12-03 0.22 0.22 0.22 0 0.22 0.22
14-12-02 0.22 0.22 0.22 0 0.22 0.22
Date Open High Low Vol Cls adjCls
14-12-01 0.22 0.22 0.22 0 0.22 0.22
14-11-28 0.22 0.22 0.22 0 0.22 0.22
14-11-26 0.22 0.22 0.22 0 0.22 0.22
14-11-25 0.22 0.22 0.22 0 0.22 0.22
14-11-24 0.22 0.22 0.22 0 0.22 0.22
14-11-21 0.22 0.22 0.22 0 0.22 0.22
14-11-20 0.22 0.22 0.22 0 0.22 0.22
14-11-19 0.22 0.22 0.22 0 0.22 0.22
14-11-18 0.22 0.22 0.22 0 0.22 0.22
Date Open High Low Vol Cls adjCls
14-11-17 0.22 0.22 0.22 0 0.22 0.22
14-11-14 0.22 0.22 0.22 0 0.22 0.22
14-11-13 0.22 0.22 0.22 0 0.22 0.22
14-11-12 0.22 0.22 0.22 0 0.22 0.22
14-11-11 0.22 0.22 0.22 0 0.22 0.22
14-11-10 0.22 0.22 0.22 0 0.22 0.22
14-11-07 0.22 0.22 0.22 0 0.22 0.22
14-11-06 0.22 0.22 0.22 0 0.22 0.22
14-11-05 0.22 0.22 0.22 0 0.22 0.22
Date Open High Low Vol Cls adjCls
14-11-04 0.22 0.22 0.22 0 0.22 0.22
14-11-03 0.22 0.22 0.22 0 0.22 0.22
14-10-31 0.22 0.22 0.22 0 0.22 0.22
14-10-30 0.22 0.22 0.22 0 0.22 0.22
14-10-29 0.22 0.22 0.22 0 0.22 0.22
14-10-28 0.22 0.22 0.22 0 0.22 0.22
14-10-27 0.22 0.22 0.22 0 0.22 0.22
14-10-24 0.20 0.22 0.20 3,000 0.22 0.22
14-10-23 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
14-10-22 0.25 0.25 0.25 0 0.25 0.25
14-10-21 0.25 0.25 0.25 0 0.25 0.25
14-10-20 0.28 0.28 0.25 3,200 0.25 0.25
14-10-17 0.25 0.25 0.25 0 0.25 0.25
14-10-16 0.25 0.25 0.25 0 0.25 0.25
14-10-15 0.25 0.25 0.25 0 0.25 0.25
14-10-14 0.25 0.25 0.25 0 0.25 0.25
14-10-13 0.25 0.25 0.25 1,200 0.25 0.25
14-10-10 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
14-10-09 0.25 0.25 0.25 0 0.25 0.25
14-10-08 0.25 0.25 0.25 0 0.25 0.25
14-10-07 0.25 0.25 0.25 0 0.25 0.25
14-10-06 0.25 0.25 0.25 0 0.25 0.25
14-10-03 0.25 0.25 0.25 0 0.25 0.25
14-10-02 0.25 0.25 0.25 0 0.25 0.25
14-10-01 0.25 0.25 0.25 0 0.25 0.25
14-09-30 0.25 0.25 0.25 0 0.25 0.25
14-09-29 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
14-09-26 0.25 0.25 0.25 0 0.25 0.25
14-09-25 0.25 0.25 0.25 0 0.25 0.25
14-09-24 0.25 0.25 0.25 0 0.25 0.25
14-09-23 0.25 0.25 0.25 0 0.25 0.25
14-09-22 0.25 0.25 0.25 0 0.25 0.25
14-09-19 0.25 0.25 0.25 0 0.25 0.25
14-09-18 0.25 0.25 0.25 0 0.25 0.25
14-09-17 0.25 0.25 0.25 0 0.25 0.25
14-09-16 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
14-09-15 0.25 0.25 0.25 0 0.25 0.25
14-09-12 0.25 0.25 0.25 0 0.25 0.25
14-09-11 0.25 0.25 0.25 0 0.25 0.25
14-09-10 0.25 0.25 0.25 0 0.25 0.25
14-09-09 0.25 0.25 0.25 0 0.25 0.25
14-09-08 0.25 0.25 0.25 0 0.25 0.25
14-09-05 0.25 0.25 0.25 0 0.25 0.25
14-09-04 0.25 0.25 0.25 0 0.25 0.25
14-09-03 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
14-09-02 0.25 0.25 0.25 0 0.25 0.25
14-08-29 0.25 0.25 0.25 0 0.25 0.25
14-08-28 0.25 0.25 0.25 0 0.25 0.25
14-08-27 0.25 0.25 0.25 0 0.25 0.25
14-08-26 0.25 0.25 0.25 3,500 0.25 0.25
14-08-25 0.25 0.25 0.25 1,000 0.25 0.25
14-08-22 0.40 0.40 0.40 0 0.40 0.40
14-08-21 0.40 0.40 0.40 0 0.40 0.40
14-08-20 0.40 0.40 0.40 0 0.40 0.40
Date Open High Low Vol Cls adjCls
14-08-19 0.40 0.40 0.40 0 0.40 0.40
14-08-18 0.40 0.40 0.40 0 0.40 0.40
14-08-15 0.40 0.40 0.40 0 0.40 0.40
14-08-14 0.40 0.40 0.40 0 0.40 0.40
14-08-13 0.40 0.40 0.40 0 0.40 0.40
14-08-12 0.40 0.40 0.40 0 0.40 0.40
14-08-11 0.40 0.40 0.40 0 0.40 0.40
14-08-08 0.40 0.40 0.40 0 0.40 0.40
14-08-07 0.40 0.40 0.40 0 0.40 0.40
Date Open High Low Vol Cls adjCls
14-08-06 0.40 0.40 0.40 100 0.40 0.40
14-08-05 0.40 0.40 0.40 0 0.40 0.40
14-08-04 0.40 0.40 0.40 100 0.40 0.40
14-08-01 0.27 0.27 0.27 0 0.27 0.27
14-07-31 0.27 0.27 0.27 0 0.27 0.27
14-07-30 0.27 0.27 0.27 0 0.27 0.27
14-07-29 0.27 0.27 0.27 0 0.27 0.27
14-07-28 0.27 0.27 0.27 0 0.27 0.27
14-07-25 0.27 0.27 0.27 0 0.27 0.27
Date Open High Low Vol Cls adjCls
14-07-24 0.27 0.27 0.27 0 0.27 0.27
14-07-23 0.27 0.27 0.27 0 0.27 0.27
14-07-22 0.27 0.27 0.27 0 0.27 0.27
14-07-21 0.27 0.27 0.27 0 0.27 0.27
14-07-18 0.27 0.27 0.27 0 0.27 0.27
14-07-17 0.27 0.27 0.27 0 0.27 0.27
14-07-16 0.27 0.27 0.27 0 0.27 0.27
14-07-15 0.27 0.27 0.27 0 0.27 0.27
14-07-14 0.27 0.27 0.27 0 0.27 0.27
Date Open High Low Vol Cls adjCls
14-07-11 0.27 0.27 0.27 0 0.27 0.27
14-07-10 0.27 0.27 0.27 0 0.27 0.27
14-07-09 0.27 0.27 0.27 0 0.27 0.27
14-07-08 0.27 0.27 0.27 0 0.27 0.27
14-07-07 0.27 0.27 0.27 0 0.27 0.27
14-07-03 0.27 0.27 0.27 0 0.27 0.27
14-07-02 0.27 0.27 0.27 0 0.27 0.27
14-07-01 0.27 0.27 0.27 0 0.27 0.27
14-06-30 0.27 0.27 0.27 0 0.27 0.27
Date Open High Low Vol Cls adjCls
14-06-27 0.27 0.27 0.27 0 0.27 0.27
14-06-26 0.27 0.27 0.27 0 0.27 0.27
14-06-25 0.27 0.27 0.27 0 0.27 0.27
14-06-24 0.27 0.27 0.27 0 0.27 0.27
14-06-23 0.27 0.27 0.27 0 0.27 0.27
14-06-20 0.27 0.27 0.27 0 0.27 0.27
14-06-19 0.27 0.27 0.27 0 0.27 0.27
14-06-18 0.27 0.27 0.27 0 0.27 0.27
14-06-17 0.27 0.27 0.27 0 0.27 0.27
Date Open High Low Vol Cls adjCls
14-06-16 0.27 0.27 0.27 0 0.27 0.27
14-06-13 0.27 0.27 0.27 0 0.27 0.27
14-06-12 0.27 0.27 0.27 0 0.27 0.27
14-06-11 0.27 0.27 0.27 0 0.27 0.27
14-06-10 0.27 0.27 0.27 0 0.27 0.27
14-06-09 0.27 0.27 0.27 0 0.27 0.27
14-06-06 0.27 0.27 0.27 0 0.27 0.27
14-06-05 0.27 0.27 0.27 0 0.27 0.27
14-06-04 0.27 0.27 0.27 0 0.27 0.27
Date Open High Low Vol Cls adjCls
14-06-03 0.27 0.27 0.27 0 0.27 0.27
14-06-02 0.27 0.27 0.27 0 0.27 0.27
14-05-30 0.27 0.27 0.27 0 0.27 0.27
14-05-29 0.27 0.27 0.27 0 0.27 0.27
14-05-28 0.27 0.27 0.27 0 0.27 0.27
14-05-27 0.27 0.27 0.27 0 0.27 0.27
14-05-23 0.27 0.27 0.27 0 0.27 0.27
14-05-22 0.27 0.27 0.27 0 0.27 0.27
14-05-21 0.27 0.27 0.27 0 0.27 0.27
Date Open High Low Vol Cls adjCls
14-05-20 0.27 0.27 0.27 0 0.27 0.27
14-05-19 0.27 0.27 0.27 0 0.27 0.27
14-05-16 0.27 0.27 0.27 0 0.27 0.27
14-05-15 0.27 0.27 0.27 0 0.27 0.27
14-05-14 0.27 0.27 0.27 0 0.27 0.27
14-05-13 0.27 0.27 0.27 0 0.27 0.27
14-05-12 0.27 0.27 0.27 100 0.27 0.27
14-05-09 0.27 0.27 0.27 500 0.27 0.27
14-05-08 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
14-05-07 0.25 0.25 0.25 0 0.25 0.25
14-05-06 0.25 0.25 0.25 0 0.25 0.25
14-05-05 0.25 0.25 0.25 0 0.25 0.25
14-05-02 0.25 0.25 0.25 0 0.25 0.25
14-05-01 0.25 0.25 0.25 0 0.25 0.25
14-04-30 0.25 0.25 0.25 0 0.25 0.25
14-04-29 0.25 0.25 0.25 0 0.25 0.25
14-04-28 0.25 0.25 0.25 0 0.25 0.25
14-04-25 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
14-04-24 0.25 0.25 0.25 0 0.25 0.25
14-04-23 0.25 0.25 0.25 0 0.25 0.25
14-04-22 0.25 0.25 0.25 0 0.25 0.25
14-04-21 0.25 0.25 0.25 0 0.25 0.25
14-04-17 0.25 0.25 0.25 0 0.25 0.25
14-04-16 0.25 0.25 0.25 0 0.25 0.25
14-04-15 0.25 0.25 0.25 0 0.25 0.25
14-04-14 0.25 0.25 0.25 400 0.25 0.25
14-04-11 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
14-04-10 0.25 0.25 0.25 0 0.25 0.25
14-04-09 0.25 0.25 0.25 0 0.25 0.25
14-04-08 0.25 0.25 0.25 0 0.25 0.25
14-04-07 0.25 0.25 0.25 0 0.25 0.25
14-04-04 0.25 0.25 0.25 0 0.25 0.25
14-04-03 0.25 0.25 0.25 700 0.25 0.25
14-04-02 0.27 0.27 0.27 0 0.27 0.27
14-04-01 0.27 0.27 0.27 0 0.27 0.27
14-03-31 0.27 0.27 0.27 0 0.27 0.27
Date Open High Low Vol Cls adjCls
14-03-28 0.27 0.27 0.27 0 0.27 0.27
14-03-27 0.27 0.27 0.27 0 0.27 0.27
14-03-26 0.27 0.27 0.27 0 0.27 0.27
14-03-25 0.27 0.27 0.27 0 0.27 0.27
14-03-24 0.27 0.27 0.27 0 0.27 0.27
14-03-21 0.27 0.27 0.27 0 0.27 0.27
14-03-20 0.27 0.27 0.27 0 0.27 0.27
14-03-19 0.27 0.27 0.27 0 0.27 0.27
14-03-18 0.27 0.27 0.27 0 0.27 0.27
Date Open High Low Vol Cls adjCls
14-03-17 0.27 0.27 0.27 0 0.27 0.27
14-03-14 0.27 0.27 0.27 0 0.27 0.27
14-03-13 0.27 0.27 0.27 0 0.27 0.27
14-03-12 0.27 0.27 0.27 0 0.27 0.27
14-03-11 0.27 0.27 0.27 0 0.27 0.27
14-03-10 0.27 0.27 0.27 0 0.27 0.27
14-03-07 0.27 0.27 0.27 0 0.27 0.27
14-03-06 0.27 0.27 0.27 0 0.27 0.27
14-03-05 0.27 0.27 0.27 0 0.27 0.27
Date Open High Low Vol Cls adjCls
14-03-04 0.27 0.27 0.27 0 0.27 0.27
14-03-03 0.27 0.27 0.27 0 0.27 0.27
14-02-28 0.27 0.27 0.27 0 0.27 0.27
14-02-27 0.27 0.27 0.27 0 0.27 0.27
14-02-26 0.27 0.27 0.27 0 0.27 0.27
14-02-25 0.27 0.27 0.27 200 0.27 0.27
14-02-24 0.25 0.25 0.25 0 0.25 0.25
14-02-21 0.25 0.25 0.25 0 0.25 0.25
14-02-20 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
14-02-19 0.25 0.25 0.25 0 0.25 0.25
14-02-18 0.25 0.25 0.25 0 0.25 0.25
14-02-14 0.25 0.25 0.25 0 0.25 0.25
14-02-13 0.25 0.25 0.25 0 0.25 0.25
14-02-12 0.25 0.25 0.25 0 0.25 0.25
14-02-11 0.25 0.25 0.25 0 0.25 0.25
14-02-10 0.25 0.25 0.25 0 0.25 0.25
14-02-07 0.25 0.25 0.25 0 0.25 0.25
14-02-06 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
14-02-05 0.25 0.25 0.25 0 0.25 0.25
14-02-04 0.25 0.25 0.25 0 0.25 0.25
14-02-03 0.25 0.25 0.25 0 0.25 0.25
14-01-31 0.25 0.25 0.25 0 0.25 0.25
14-01-30 0.25 0.25 0.25 0 0.25 0.25
14-01-29 0.25 0.25 0.25 0 0.25 0.25
14-01-28 0.25 0.25 0.25 0 0.25 0.25
14-01-27 0.25 0.25 0.25 0 0.25 0.25
14-01-24 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
14-01-23 0.25 0.25 0.25 0 0.25 0.25
14-01-22 0.25 0.25 0.25 0 0.25 0.25
14-01-21 0.25 0.25 0.25 0 0.25 0.25
14-01-17 0.25 0.25 0.25 0 0.25 0.25
14-01-16 0.25 0.25 0.25 0 0.25 0.25
14-01-15 0.25 0.25 0.25 0 0.25 0.25
14-01-14 0.25 0.25 0.25 0 0.25 0.25
14-01-13 0.25 0.25 0.25 0 0.25 0.25
14-01-10 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
14-01-09 0.25 0.25 0.25 0 0.25 0.25
14-01-08 0.25 0.25 0.25 500 0.25 0.25
14-01-07 0.25 0.25 0.25 0 0.25 0.25
14-01-06 0.25 0.25 0.25 0 0.25 0.25
14-01-03 0.25 0.25 0.25 0 0.25 0.25
14-01-02 0.25 0.25 0.25 0 0.25 0.25
13-12-31 0.25 0.25 0.25 0 0.25 0.25
13-12-30 0.25 0.25 0.25 0 0.25 0.25
13-12-27 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
13-12-26 0.25 0.25 0.25 0 0.25 0.25
13-12-24 0.25 0.25 0.25 0 0.25 0.25
13-12-23 0.25 0.25 0.25 0 0.25 0.25
13-12-20 0.25 0.25 0.25 0 0.25 0.25
13-12-19 0.25 0.25 0.25 900 0.25 0.25
13-12-18 0.35 0.35 0.35 0 0.35 0.35
13-12-17 0.35 0.35 0.35 0 0.35 0.35
13-12-16 0.35 0.35 0.35 0 0.35 0.35
13-12-13 0.35 0.35 0.35 0 0.35 0.35
Date Open High Low Vol Cls adjCls
13-12-12 0.35 0.35 0.35 0 0.35 0.35
13-12-11 0.35 0.35 0.35 0 0.35 0.35
13-12-10 0.35 0.35 0.35 0 0.35 0.35
13-12-09 0.35 0.35 0.35 0 0.35 0.35
13-12-06 0.35 0.35 0.35 0 0.35 0.35
13-12-05 0.35 0.35 0.35 0 0.35 0.35
13-12-04 0.35 0.35 0.35 0 0.35 0.35
13-12-03 0.35 0.35 0.35 0 0.35 0.35
13-12-02 0.35 0.35 0.35 0 0.35 0.35
Date Open High Low Vol Cls adjCls
13-11-29 0.35 0.35 0.35 0 0.35 0.35
13-11-27 0.35 0.35 0.35 0 0.35 0.35
13-11-26 0.35 0.35 0.35 0 0.35 0.35
13-11-25 0.35 0.35 0.35 0 0.35 0.35
13-11-22 0.35 0.35 0.35 0 0.35 0.35
13-11-21 0.35 0.35 0.35 0 0.35 0.35
13-11-20 0.35 0.35 0.35 0 0.35 0.35
13-11-19 0.35 0.35 0.35 0 0.35 0.35
13-11-18 0.35 0.35 0.35 0 0.35 0.35
Date Open High Low Vol Cls adjCls
13-11-15 0.35 0.35 0.35 0 0.35 0.35
13-11-14 0.35 0.35 0.35 0 0.35 0.35
13-11-13 0.35 0.35 0.35 0 0.35 0.35
13-11-12 0.35 0.35 0.35 0 0.35 0.35
13-11-11 0.35 0.35 0.35 0 0.35 0.35
13-11-08 0.35 0.35 0.35 0 0.35 0.35
13-11-07 0.35 0.35 0.35 0 0.35 0.35
13-11-06 0.35 0.35 0.35 0 0.35 0.35
13-11-05 0.35 0.35 0.35 0 0.35 0.35
Date Open High Low Vol Cls adjCls
13-11-04 0.35 0.35 0.35 0 0.35 0.35
13-11-01 0.35 0.35 0.35 0 0.35 0.35
13-10-31 0.35 0.35 0.35 0 0.35 0.35
13-10-30 0.35 0.35 0.35 0 0.35 0.35
13-10-29 0.35 0.35 0.35 0 0.35 0.35
13-10-28 0.35 0.35 0.35 0 0.35 0.35
13-10-25 0.35 0.35 0.35 0 0.35 0.35
13-10-24 0.35 0.35 0.35 0 0.35 0.35
13-10-23 0.35 0.35 0.35 0 0.35 0.35
Date Open High Low Vol Cls adjCls
13-10-22 0.35 0.35 0.35 0 0.35 0.35
13-10-21 0.35 0.35 0.35 0 0.35 0.35
13-10-18 0.35 0.35 0.35 0 0.35 0.35
13-10-17 0.35 0.35 0.35 0 0.35 0.35
13-10-16 0.35 0.35 0.35 0 0.35 0.35
13-10-15 0.35 0.35 0.35 0 0.35 0.35
13-10-14 0.35 0.35 0.35 0 0.35 0.35
13-10-11 0.35 0.35 0.35 0 0.35 0.35
13-10-10 0.35 0.35 0.35 0 0.35 0.35
Date Open High Low Vol Cls adjCls
13-10-09 0.35 0.35 0.35 600 0.35 0.35
13-10-08 0.36 0.36 0.36 0 0.36 0.36
13-10-07 0.36 0.36 0.36 0 0.36 0.36
13-10-04 0.36 0.36 0.36 0 0.36 0.36
13-10-03 0.36 0.36 0.36 0 0.36 0.36
13-10-02 0.36 0.36 0.36 0 0.36 0.36
13-10-01 0.36 0.36 0.36 0 0.36 0.36
13-09-30 0.36 0.36 0.36 0 0.36 0.36
13-09-27 0.36 0.36 0.36 0 0.36 0.36
Date Open High Low Vol Cls adjCls
13-09-26 0.36 0.36 0.36 0 0.36 0.36
13-09-25 0.36 0.36 0.36 0 0.36 0.36
13-09-24 0.36 0.36 0.36 0 0.36 0.36
13-09-23 0.36 0.36 0.36 0 0.36 0.36
13-09-20 0.36 0.36 0.36 0 0.36 0.36
13-09-19 0.36 0.36 0.36 0 0.36 0.36
13-09-18 0.36 0.36 0.36 0 0.36 0.36
13-09-17 0.36 0.36 0.36 0 0.36 0.36
13-09-16 0.36 0.36 0.36 0 0.36 0.36
Date Open High Low Vol Cls adjCls
13-09-13 0.36 0.36 0.36 0 0.36 0.36
13-09-12 0.36 0.36 0.36 0 0.36 0.36
13-09-11 0.36 0.36 0.36 0 0.36 0.36
13-09-10 0.36 0.36 0.36 0 0.36 0.36
13-09-09 0.36 0.36 0.36 0 0.36 0.36
13-09-06 0.36 0.36 0.36 0 0.36 0.36
13-09-05 0.36 0.36 0.36 0 0.36 0.36
13-09-04 0.36 0.36 0.36 0 0.36 0.36
13-09-03 0.36 0.36 0.36 0 0.36 0.36
Date Open High Low Vol Cls adjCls
13-08-30 0.36 0.36 0.36 0 0.36 0.36
13-08-29 0.36 0.36 0.36 0 0.36 0.36
13-08-28 0.36 0.36 0.36 0 0.36 0.36
13-08-27 0.36 0.36 0.36 0 0.36 0.36
13-08-26 0.36 0.36 0.36 0 0.36 0.36
13-08-23 0.36 0.36 0.36 0 0.36 0.36
13-08-22 0.36 0.36 0.36 0 0.36 0.36
13-08-21 0.36 0.36 0.36 0 0.36 0.36
13-08-20 0.36 0.36 0.36 0 0.36 0.36
Date Open High Low Vol Cls adjCls
13-08-19 0.36 0.36 0.36 0 0.36 0.36
13-08-16 0.36 0.36 0.36 0 0.36 0.36
13-08-15 0.36 0.36 0.36 0 0.36 0.36
13-08-14 0.36 0.36 0.36 0 0.36 0.36
13-08-13 0.36 0.36 0.36 200 0.36 0.36
13-08-12 0.50 0.50 0.35 3,600 0.35 0.35
13-08-09 0.55 0.55 0.55 0 0.55 0.55
13-08-08 0.55 0.55 0.55 0 0.55 0.55
13-08-07 0.55 0.55 0.55 0 0.55 0.55
Date Open High Low Vol Cls adjCls
13-08-06 0.55 0.55 0.55 0 0.55 0.55
13-08-05 0.55 0.55 0.55 0 0.55 0.55
13-08-02 0.55 0.55 0.55 0 0.55 0.55
13-08-01 0.55 0.55 0.55 0 0.55 0.55
13-07-31 0.55 0.55 0.55 0 0.55 0.55
13-07-30 0.55 0.55 0.55 0 0.55 0.55
13-07-29 0.55 0.55 0.55 0 0.55 0.55
13-07-26 0.55 0.55 0.55 0 0.55 0.55
13-07-25 0.55 0.55 0.55 0 0.55 0.55
Date Open High Low Vol Cls adjCls
13-07-24 0.55 0.55 0.55 0 0.55 0.55
13-07-23 0.55 0.55 0.55 0 0.55 0.55
13-07-22 0.55 0.55 0.55 0 0.55 0.55
13-07-19 0.55 0.55 0.55 0 0.55 0.55
13-07-18 0.55 0.55 0.55 0 0.55 0.55
13-07-17 0.55 0.55 0.55 0 0.55 0.55
13-07-16 0.55 0.55 0.55 0 0.55 0.55
13-07-15 0.55 0.55 0.55 0 0.55 0.55
13-07-12 0.55 0.55 0.55 0 0.55 0.55
Date Open High Low Vol Cls adjCls
13-07-11 0.55 0.55 0.55 0 0.55 0.55
13-07-10 0.55 0.55 0.55 1,000 0.55 0.55
13-07-09 0.57 0.57 0.57 0 0.57 0.57
13-07-08 0.57 0.57 0.57 0 0.57 0.57
13-07-05 0.57 0.57 0.57 0 0.57 0.57
13-07-03 0.57 0.57 0.57 0 0.57 0.57
13-07-02 0.57 0.57 0.57 0 0.57 0.57
13-07-01 0.57 0.57 0.57 0 0.57 0.57
13-06-28 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-06-27 0.57 0.57 0.57 0 0.57 0.57
13-06-26 0.57 0.57 0.57 0 0.57 0.57
13-06-25 0.57 0.57 0.57 0 0.57 0.57
13-06-24 0.57 0.57 0.57 0 0.57 0.57
13-06-21 0.57 0.57 0.57 0 0.57 0.57
13-06-20 0.57 0.57 0.57 0 0.57 0.57
13-06-19 0.57 0.57 0.57 0 0.57 0.57
13-06-18 0.57 0.57 0.57 0 0.57 0.57
13-06-17 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-06-14 0.57 0.57 0.57 0 0.57 0.57
13-06-13 0.57 0.57 0.57 0 0.57 0.57
13-06-12 0.57 0.57 0.57 0 0.57 0.57
13-06-11 0.57 0.57 0.57 0 0.57 0.57
13-06-10 0.57 0.57 0.57 0 0.57 0.57
13-06-07 0.57 0.57 0.57 0 0.57 0.57
13-06-06 0.57 0.57 0.57 0 0.57 0.57
13-06-05 0.57 0.57 0.57 0 0.57 0.57
13-06-04 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-06-03 0.57 0.57 0.57 0 0.57 0.57
13-05-31 0.57 0.57 0.57 0 0.57 0.57
13-05-30 0.57 0.57 0.57 0 0.57 0.57
13-05-29 0.57 0.57 0.57 0 0.57 0.57
13-05-28 0.57 0.57 0.57 0 0.57 0.57
13-05-24 0.57 0.57 0.57 0 0.57 0.57
13-05-23 0.57 0.57 0.57 0 0.57 0.57
13-05-22 0.57 0.57 0.57 0 0.57 0.57
13-05-21 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-05-20 0.57 0.57 0.57 0 0.57 0.57
13-05-17 0.57 0.57 0.57 0 0.57 0.57
13-05-16 0.57 0.57 0.57 0 0.57 0.57
13-05-15 0.57 0.57 0.57 0 0.57 0.57
13-05-14 0.57 0.57 0.57 0 0.57 0.57
13-05-13 0.57 0.57 0.57 0 0.57 0.57
13-05-10 0.57 0.57 0.57 0 0.57 0.57
13-05-09 0.57 0.57 0.57 0 0.57 0.57
13-05-08 0.57 0.57 0.57 200 0.57 0.57
Date Open High Low Vol Cls adjCls
13-05-07 0.57 0.57 0.57 0 0.57 0.57
13-05-06 0.57 0.57 0.57 0 0.57 0.57
13-05-03 0.57 0.57 0.57 0 0.57 0.57
13-05-02 0.57 0.57 0.57 0 0.57 0.57
13-05-01 0.57 0.57 0.57 0 0.57 0.57
13-04-30 0.57 0.57 0.57 0 0.57 0.57
13-04-29 0.57 0.57 0.57 0 0.57 0.57
13-04-26 0.57 0.57 0.57 0 0.57 0.57
13-04-25 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-04-24 0.57 0.57 0.57 0 0.57 0.57
13-04-23 0.57 0.57 0.57 0 0.57 0.57
13-04-22 0.57 0.57 0.57 0 0.57 0.57
13-04-19 0.57 0.57 0.57 0 0.57 0.57
13-04-18 0.57 0.57 0.57 0 0.57 0.57
13-04-17 0.57 0.57 0.57 0 0.57 0.57
13-04-16 0.57 0.57 0.57 0 0.57 0.57
13-04-15 0.57 0.57 0.57 0 0.57 0.57
13-04-12 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-04-11 0.57 0.57 0.57 0 0.57 0.57
13-04-10 0.57 0.57 0.57 0 0.57 0.57
13-04-09 0.57 0.57 0.57 0 0.57 0.57
13-04-08 0.57 0.57 0.57 0 0.57 0.57
13-04-05 0.57 0.57 0.57 0 0.57 0.57
13-04-04 0.57 0.57 0.57 0 0.57 0.57
13-04-03 0.57 0.57 0.57 0 0.57 0.57
13-04-02 0.57 0.57 0.57 0 0.57 0.57
13-04-01 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-03-28 0.57 0.57 0.57 0 0.57 0.57
13-03-27 0.57 0.57 0.57 0 0.57 0.57
13-03-26 0.57 0.57 0.57 0 0.57 0.57
13-03-25 0.57 0.57 0.57 0 0.57 0.57
13-03-22 0.57 0.57 0.57 0 0.57 0.57
13-03-21 0.57 0.57 0.57 0 0.57 0.57
13-03-20 0.57 0.57 0.57 0 0.57 0.57
13-03-19 0.57 0.57 0.57 0 0.57 0.57
13-03-18 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-03-15 0.57 0.57 0.57 0 0.57 0.57
13-03-14 0.57 0.57 0.57 0 0.57 0.57
13-03-13 0.57 0.57 0.57 0 0.57 0.57
13-03-12 0.57 0.57 0.57 0 0.57 0.57
13-03-11 0.57 0.57 0.57 0 0.57 0.57
13-03-08 0.57 0.57 0.57 0 0.57 0.57
13-03-07 0.57 0.57 0.57 0 0.57 0.57
13-03-06 0.57 0.57 0.57 300 0.57 0.57
13-03-05 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-03-04 0.57 0.57 0.57 0 0.57 0.57
13-03-01 0.57 0.57 0.57 0 0.57 0.57
13-02-28 0.57 0.57 0.57 0 0.57 0.57
13-02-27 0.57 0.57 0.57 300 0.57 0.57
13-02-26 0.57 0.57 0.57 0 0.57 0.57
13-02-25 0.57 0.57 0.57 0 0.57 0.57
13-02-22 0.57 0.57 0.57 0 0.57 0.57
13-02-21 0.57 0.57 0.57 0 0.57 0.57
13-02-20 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-02-19 0.57 0.57 0.57 0 0.57 0.57
13-02-15 0.57 0.57 0.57 0 0.57 0.57
13-02-14 0.57 0.57 0.57 0 0.57 0.57
13-02-13 0.57 0.57 0.57 0 0.57 0.57
13-02-12 0.57 0.57 0.57 0 0.57 0.57
13-02-11 0.57 0.57 0.57 0 0.57 0.57
13-02-08 0.57 0.57 0.57 0 0.57 0.57
13-02-07 0.57 0.57 0.57 0 0.57 0.57
13-02-06 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-02-05 0.57 0.57 0.57 0 0.57 0.57
13-02-04 0.57 0.57 0.57 0 0.57 0.57
13-02-01 0.57 0.57 0.57 0 0.57 0.57
13-01-31 0.57 0.57 0.57 0 0.57 0.57
13-01-30 0.57 0.57 0.57 0 0.57 0.57
13-01-29 0.57 0.57 0.57 0 0.57 0.57
13-01-28 0.57 0.57 0.57 0 0.57 0.57
13-01-25 0.57 0.57 0.57 0 0.57 0.57
13-01-24 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-01-23 0.57 0.57 0.57 0 0.57 0.57
13-01-22 0.57 0.57 0.57 0 0.57 0.57
13-01-18 0.57 0.57 0.57 0 0.57 0.57
13-01-17 0.57 0.57 0.57 0 0.57 0.57
13-01-16 0.57 0.57 0.57 500 0.57 0.57
13-01-15 0.57 0.57 0.57 0 0.57 0.57
13-01-14 0.57 0.57 0.57 0 0.57 0.57
13-01-11 0.57 0.57 0.57 0 0.57 0.57
13-01-10 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
13-01-09 0.57 0.57 0.57 0 0.57 0.57
13-01-08 0.57 0.57 0.57 0 0.57 0.57
13-01-07 0.57 0.57 0.57 0 0.57 0.57
13-01-04 0.57 0.57 0.57 0 0.57 0.57
13-01-03 0.57 0.57 0.57 0 0.57 0.57
13-01-02 0.57 0.57 0.57 0 0.57 0.57
12-12-31 0.57 0.57 0.57 0 0.57 0.57
12-12-28 0.57 0.57 0.57 300 0.57 0.57
12-12-27 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
12-12-26 0.57 0.57 0.57 0 0.57 0.57
12-12-24 0.57 0.57 0.57 0 0.57 0.57
12-12-21 0.57 0.57 0.57 0 0.57 0.57
12-12-20 0.57 0.57 0.57 0 0.57 0.57
12-12-19 0.57 0.57 0.57 0 0.57 0.57
12-12-18 0.57 0.57 0.57 0 0.57 0.57
12-12-17 0.57 0.57 0.57 0 0.57 0.57
12-12-14 0.57 0.57 0.57 0 0.57 0.57
12-12-13 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
12-12-12 0.57 0.57 0.57 0 0.57 0.57
12-12-11 0.57 0.57 0.57 0 0.57 0.57
12-12-10 0.57 0.57 0.57 0 0.57 0.57
12-12-07 0.57 0.57 0.57 0 0.57 0.57
12-12-06 0.57 0.57 0.57 0 0.57 0.57
12-12-05 0.57 0.57 0.57 0 0.57 0.57
12-12-04 0.57 0.57 0.57 0 0.57 0.57
12-12-03 0.57 0.57 0.57 0 0.57 0.57
12-11-30 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
12-11-29 0.57 0.57 0.57 0 0.57 0.57
12-11-28 0.57 0.57 0.57 0 0.57 0.57
12-11-27 0.57 0.57 0.57 0 0.57 0.57
12-11-26 0.57 0.57 0.57 0 0.57 0.57
12-11-23 0.57 0.57 0.57 0 0.57 0.57
12-11-21 0.57 0.57 0.57 0 0.57 0.57
12-11-20 0.57 0.57 0.57 0 0.57 0.57
12-11-19 0.57 0.57 0.57 0 0.57 0.57
12-11-16 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
12-11-15 0.57 0.57 0.57 300 0.57 0.57
12-11-14 0.60 0.60 0.60 0 0.60 0.60
12-11-13 0.60 0.60 0.60 0 0.60 0.60
12-11-12 0.60 0.60 0.60 0 0.60 0.60
12-11-09 0.60 0.60 0.60 0 0.60 0.60
12-11-08 0.60 0.60 0.60 0 0.60 0.60
12-11-07 0.60 0.60 0.60 0 0.60 0.60
12-11-06 0.60 0.60 0.60 0 0.60 0.60
12-11-05 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
12-11-02 0.60 0.60 0.60 0 0.60 0.60
12-11-01 0.60 0.60 0.60 0 0.60 0.60
12-10-31 0.60 0.60 0.60 0 0.60 0.60
12-10-26 0.60 0.60 0.60 0 0.60 0.60
12-10-25 0.60 0.60 0.60 0 0.60 0.60
12-10-24 0.60 0.60 0.60 0 0.60 0.60
12-10-23 0.60 0.60 0.60 0 0.60 0.60
12-10-22 0.60 0.60 0.60 0 0.60 0.60
12-10-19 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
12-10-18 0.60 0.60 0.60 0 0.60 0.60
12-10-17 0.60 0.60 0.60 0 0.60 0.60
12-10-16 0.60 0.60 0.60 0 0.60 0.60
12-10-15 0.60 0.60 0.60 0 0.60 0.60
12-10-12 0.60 0.60 0.60 0 0.60 0.60
12-10-11 0.60 0.60 0.60 0 0.60 0.60
12-10-10 0.60 0.60 0.60 0 0.60 0.60
12-10-09 0.60 0.60 0.60 0 0.60 0.60
12-10-08 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
12-10-05 0.60 0.60 0.60 0 0.60 0.60
12-10-04 0.60 0.60 0.60 0 0.60 0.60
12-10-03 0.60 0.60 0.60 0 0.60 0.60
12-10-02 0.60 0.60 0.60 0 0.60 0.60
12-10-01 0.60 0.60 0.60 0 0.60 0.60
12-09-28 0.60 0.60 0.60 0 0.60 0.60
12-09-27 0.60 0.60 0.60 0 0.60 0.60
12-09-26 0.60 0.60 0.60 0 0.60 0.60
12-09-25 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
12-09-24 0.60 0.60 0.60 0 0.60 0.60
12-09-21 0.60 0.60 0.60 0 0.60 0.60
12-09-20 0.60 0.60 0.60 0 0.60 0.60
12-09-19 0.60 0.60 0.60 0 0.60 0.60
12-09-18 0.60 0.60 0.60 0 0.60 0.60
12-09-17 0.60 0.60 0.60 0 0.60 0.60
12-09-14 0.60 0.60 0.60 0 0.60 0.60
12-09-13 0.60 0.60 0.60 0 0.60 0.60
12-09-12 0.60 0.60 0.60 100 0.60 0.60
Date Open High Low Vol Cls adjCls
12-09-11 0.57 0.57 0.57 0 0.57 0.57
12-09-10 0.57 0.57 0.57 0 0.57 0.57
12-09-07 0.57 0.57 0.57 0 0.57 0.57
12-09-06 0.57 0.57 0.57 0 0.57 0.57
12-09-05 0.57 0.57 0.57 0 0.57 0.57
12-09-04 0.57 0.57 0.57 0 0.57 0.57
12-08-31 0.57 0.57 0.57 0 0.57 0.57
12-08-30 0.57 0.57 0.57 0 0.57 0.57
12-08-29 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
12-08-28 0.57 0.57 0.57 0 0.57 0.57
12-08-27 0.57 0.57 0.57 0 0.57 0.57
12-08-24 0.57 0.57 0.57 0 0.57 0.57
12-08-23 0.57 0.57 0.57 0 0.57 0.57
12-08-22 0.57 0.57 0.57 0 0.57 0.57
12-08-21 0.57 0.57 0.57 0 0.57 0.57
12-08-20 0.57 0.57 0.57 0 0.57 0.57
12-08-17 0.57 0.57 0.57 0 0.57 0.57
12-08-16 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
12-08-15 0.57 0.57 0.57 0 0.57 0.57
12-08-14 0.57 0.57 0.57 0 0.57 0.57
12-08-13 0.57 0.57 0.57 0 0.57 0.57
12-08-10 0.57 0.57 0.57 0 0.57 0.57
12-08-09 0.57 0.57 0.57 0 0.57 0.57
12-08-08 0.57 0.57 0.57 0 0.57 0.57
12-08-07 0.57 0.57 0.57 0 0.57 0.57
12-08-06 0.57 0.57 0.57 0 0.57 0.57
12-08-03 0.57 0.57 0.57 0 0.57 0.57
Date Open High Low Vol Cls adjCls
12-08-02 0.57 0.57 0.57 200 0.57 0.57
12-08-01 0.60 0.60 0.60 0 0.60 0.60
12-07-31 0.60 0.60 0.60 0 0.60 0.60
12-07-30 0.60 0.60 0.60 0 0.60 0.60
12-07-27 0.60 0.60 0.60 0 0.60 0.60
12-07-26 0.60 0.60 0.60 0 0.60 0.60
12-07-25 0.60 0.60 0.60 0 0.60 0.60
12-07-24 0.60 0.60 0.60 0 0.60 0.60
12-07-23 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
12-07-20 0.60 0.60 0.60 0 0.60 0.60
12-07-19 0.60 0.60 0.60 0 0.60 0.60
12-07-18 0.60 0.60 0.60 0 0.60 0.60
12-07-17 0.60 0.60 0.60 0 0.60 0.60
12-07-16 0.60 0.60 0.60 0 0.60 0.60
12-07-13 0.60 0.60 0.60 0 0.60 0.60
12-07-12 0.60 0.60 0.60 0 0.60 0.60
12-07-11 0.60 0.60 0.60 0 0.60 0.60
12-07-10 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
12-07-09 0.60 0.60 0.60 0 0.60 0.60
12-07-06 0.60 0.60 0.60 0 0.60 0.60
12-07-05 0.60 0.60 0.60 0 0.60 0.60
12-07-03 0.60 0.60 0.60 0 0.60 0.60
12-07-02 0.60 0.60 0.60 0 0.60 0.60
12-06-29 0.60 0.60 0.60 0 0.60 0.60
12-06-28 0.60 0.60 0.60 0 0.60 0.60
12-06-27 0.60 0.60 0.60 0 0.60 0.60
12-06-26 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
12-06-25 0.60 0.60 0.60 0 0.60 0.60
12-06-22 0.60 0.60 0.60 0 0.60 0.60
12-06-21 0.60 0.60 0.60 0 0.60 0.60
12-06-20 0.60 0.60 0.60 0 0.60 0.60
12-06-19 0.60 0.60 0.60 0 0.60 0.60
12-06-18 0.60 0.60 0.60 0 0.60 0.60
12-06-15 0.60 0.60 0.60 0 0.60 0.60
12-06-14 0.60 0.60 0.60 0 0.60 0.60
12-06-13 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
12-06-12 0.60 0.60 0.60 0 0.60 0.60
12-06-11 0.60 0.60 0.60 0 0.60 0.60
12-06-08 0.60 0.60 0.60 0 0.60 0.60
12-06-07 0.60 0.60 0.60 0 0.60 0.60
12-06-06 0.60 0.60 0.60 0 0.60 0.60
12-06-05 0.60 0.60 0.60 0 0.60 0.60
12-06-04 0.60 0.60 0.60 0 0.60 0.60
12-06-01 0.60 0.60 0.60 0 0.60 0.60
12-05-31 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
12-05-30 0.60 0.60 0.60 0 0.60 0.60
12-05-29 0.60 0.60 0.60 800 0.60 0.60
12-05-25 1.00 1.00 1.00 0 1.00 1.00
12-05-24 1.00 1.00 1.00 0 1.00 1.00
12-05-23 1.00 1.00 1.00 0 1.00 1.00
12-05-22 1.00 1.00 1.00 0 1.00 1.00
12-05-21 1.00 1.00 1.00 0 1.00 1.00
12-05-18 1.00 1.00 1.00 0 1.00 1.00
12-05-17 1.00 1.00 1.00 0 1.00 1.00
Date Open High Low Vol Cls adjCls
12-05-16 1.00 1.00 1.00 0 1.00 1.00
12-05-15 1.00 1.00 1.00 0 1.00 1.00
12-05-14 1.00 1.00 1.00 0 1.00 1.00
12-05-11 1.00 1.00 1.00 0 1.00 1.00
12-05-10 1.00 1.00 1.00 0 1.00 1.00
12-05-09 1.00 1.00 1.00 0 1.00 1.00
12-05-08 1.00 1.00 1.00 0 1.00 1.00
12-05-07 1.00 1.00 1.00 0 1.00 1.00
12-05-04 1.00 1.00 1.00 0 1.00 1.00
Date Open High Low Vol Cls adjCls
12-05-03 1.00 1.00 1.00 0 1.00 1.00
12-05-02 1.00 1.00 1.00 0 1.00 1.00
12-05-01 1.00 1.00 1.00 0 1.00 1.00
12-04-30 1.00 1.00 1.00 0 1.00 1.00
12-04-27 1.00 1.00 1.00 0 1.00 1.00
12-04-26 1.00 1.00 1.00 0 1.00 1.00
12-04-25 1.00 1.00 1.00 0 1.00 1.00
12-04-24 1.00 1.00 1.00 0 1.00 1.00
12-04-23 1.00 1.00 1.00 0 1.00 1.00
Date Open High Low Vol Cls adjCls
12-04-20 1.00 1.00 1.00 0 1.00 1.00
12-04-19 1.00 1.00 1.00 0 1.00 1.00
12-04-18 1.00 1.00 1.00 0 1.00 1.00
12-04-17 1.00 1.00 1.00 0 1.00 1.00
12-04-16 1.01 1.01 1.00 2,200 1.00 1.00
12-04-13 1.05 1.05 1.05 0 1.05 1.05
12-04-12 1.05 1.05 1.05 0 1.05 1.05
12-04-11 1.05 1.05 1.05 0 1.05 1.05
12-04-10 1.05 1.05 1.05 0 1.05 1.05
Date Open High Low Vol Cls adjCls
12-04-09 1.05 1.05 1.05 200 1.05 1.05
12-04-05 1.05 1.05 1.05 0 1.05 1.05
12-04-04 1.05 1.05 1.05 0 1.05 1.05
12-04-03 1.05 1.05 1.05 0 1.05 1.05
12-04-02 1.05 1.05 1.05 0 1.05 1.05
12-03-30 1.05 1.05 1.05 0 1.05 1.05
12-03-29 1.05 1.05 1.05 0 1.05 1.05
12-03-28 1.05 1.05 1.05 0 1.05 1.05
12-03-27 1.05 1.05 1.05 0 1.05 1.05
Date Open High Low Vol Cls adjCls
12-03-26 1.05 1.05 1.05 0 1.05 1.05
12-03-23 1.05 1.05 1.05 0 1.05 1.05
12-03-22 1.05 1.05 1.05 0 1.05 1.05
12-03-21 1.05 1.05 1.05 1,300 1.05 1.05
12-03-20 1.05 1.05 1.05 0 1.05 1.05
12-03-19 1.05 1.05 1.05 0 1.05 1.05
12-03-16 1.05 1.05 1.05 0 1.05 1.05
12-03-15 1.05 1.05 1.05 0 1.05 1.05
12-03-14 1.05 1.05 1.05 0 1.05 1.05
Date Open High Low Vol Cls adjCls
12-03-13 1.05 1.05 1.05 0 1.05 1.05
12-03-12 1.05 1.05 1.05 0 1.05 1.05
12-03-09 1.05 1.05 1.05 0 1.05 1.05
12-03-08 1.05 1.05 1.05 0 1.05 1.05
12-03-07 1.05 1.05 1.05 0 1.05 1.05
12-03-06 1.05 1.05 1.05 0 1.05 1.05
12-03-05 1.05 1.05 1.05 0 1.05 1.05
12-03-02 1.05 1.05 1.05 800 1.05 1.05
12-03-01 1.05 1.05 1.05 0 1.05 1.05
Date Open High Low Vol Cls adjCls
12-02-29 1.05 1.05 1.05 0 1.05 1.05
12-02-28 1.05 1.05 1.05 0 1.05 1.05
12-02-27 1.05 1.05 1.05 0 1.05 1.05
12-02-24 1.05 1.05 1.05 0 1.05 1.05
12-02-23 1.05 1.05 1.05 0 1.05 1.05
12-02-22 1.05 1.05 1.05 0 1.05 1.05
12-02-21 1.05 1.05 1.05 0 1.05 1.05
12-02-17 1.05 1.05 1.05 0 1.05 1.05
12-02-16 1.05 1.05 1.05 0 1.05 1.05
Date Open High Low Vol Cls adjCls
12-02-15 1.05 1.05 1.05 0 1.05 1.05
12-02-14 1.05 1.05 1.05 0 1.05 1.05
12-02-13 1.05 1.05 1.05 0 1.05 1.05
12-02-10 1.05 1.05 1.05 0 1.05 1.05
12-02-09 1.05 1.05 1.05 0 1.05 1.05
12-02-08 1.05 1.05 1.05 0 1.05 1.05
12-02-07 1.05 1.05 1.05 0 1.05 1.05
12-02-06 1.05 1.05 1.05 0 1.05 1.05
12-02-03 1.05 1.05 1.05 0 1.05 1.05
Date Open High Low Vol Cls adjCls
12-02-02 1.05 1.05 1.05 0 1.05 1.05
12-02-01 1.05 1.05 1.05 0 1.05 1.05
12-01-31 1.05 1.05 1.05 0 1.05 1.05
12-01-30 1.05 1.05 1.05 0 1.05 1.05
12-01-27 1.05 1.05 1.05 0 1.05 1.05
12-01-26 1.05 1.05 1.05 0 1.05 1.05
12-01-25 1.05 1.05 1.05 0 1.05 1.05
12-01-24 1.05 1.05 1.05 1,400 1.05 1.05
12-01-23 1.01 1.01 1.01 0 1.01 1.01
Date Open High Low Vol Cls adjCls
12-01-20 1.01 1.01 1.01 0 1.01 1.01
12-01-19 1.01 1.01 1.01 0 1.01 1.01
12-01-18 1.01 1.01 1.01 0 1.01 1.01
12-01-17 1.01 1.01 1.01 0 1.01 1.01
12-01-13 1.01 1.01 1.01 0 1.01 1.01
12-01-12 1.01 1.01 1.01 0 1.01 1.01
12-01-11 1.01 1.01 1.01 0 1.01 1.01
12-01-10 1.01 1.01 1.01 0 1.01 1.01
12-01-09 1.01 1.01 1.01 0 1.01 1.01
Date Open High Low Vol Cls adjCls
12-01-06 1.01 1.01 1.01 0 1.01 1.01
12-01-05 1.01 1.01 1.01 0 1.01 1.01
12-01-04 1.01 1.01 1.01 0 1.01 1.01
12-01-03 1.01 1.01 1.01 0 1.01 1.01
11-12-30 1.01 1.01 1.01 0 1.01 1.01
11-12-29 1.01 1.01 1.01 0 1.01 1.01
11-12-28 1.01 1.01 1.01 0 1.01 1.01
11-12-27 1.01 1.01 1.01 0 1.01 1.01
11-12-23 1.01 1.01 1.01 0 1.01 1.01
Date Open High Low Vol Cls adjCls
11-12-22 1.01 1.01 1.01 0 1.01 1.01
11-12-21 1.01 1.01 1.01 0 1.01 1.01
11-12-20 1.01 1.01 1.01 400 1.01 1.01
11-12-19 2.61 2.61 2.61 0 2.61 2.61
11-12-16 2.61 2.61 2.61 0 2.61 2.61
11-12-15 2.61 2.61 2.61 0 2.61 2.61
11-12-14 2.61 2.61 2.61 0 2.61 2.61
11-12-13 2.61 2.61 2.61 0 2.61 2.61
11-12-12 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-12-09 2.61 2.61 2.61 0 2.61 2.61
11-12-08 2.61 2.61 2.61 0 2.61 2.61
11-12-07 2.61 2.61 2.61 0 2.61 2.61
11-12-06 2.61 2.61 2.61 0 2.61 2.61
11-12-05 2.61 2.61 2.61 0 2.61 2.61
11-12-02 2.61 2.61 2.61 0 2.61 2.61
11-12-01 2.61 2.61 2.61 0 2.61 2.61
11-11-30 2.61 2.61 2.61 0 2.61 2.61
11-11-29 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-11-28 2.61 2.61 2.61 0 2.61 2.61
11-11-25 2.61 2.61 2.61 0 2.61 2.61
11-11-23 2.61 2.61 2.61 0 2.61 2.61
11-11-22 2.61 2.61 2.61 0 2.61 2.61
11-11-21 2.61 2.61 2.61 0 2.61 2.61
11-11-18 2.61 2.61 2.61 0 2.61 2.61
11-11-17 2.61 2.61 2.61 0 2.61 2.61
11-11-16 2.61 2.61 2.61 0 2.61 2.61
11-11-15 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-11-14 2.61 2.61 2.61 0 2.61 2.61
11-11-11 2.61 2.61 2.61 0 2.61 2.61
11-11-10 2.61 2.61 2.61 0 2.61 2.61
11-11-09 2.61 2.61 2.61 0 2.61 2.61
11-11-08 2.61 2.61 2.61 0 2.61 2.61
11-11-07 2.61 2.61 2.61 0 2.61 2.61
11-11-04 2.61 2.61 2.61 0 2.61 2.61
11-11-03 2.61 2.61 2.61 0 2.61 2.61
11-11-02 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-11-01 2.61 2.61 2.61 0 2.61 2.61
11-10-31 2.61 2.61 2.61 0 2.61 2.61
11-10-28 2.61 2.61 2.61 0 2.61 2.61
11-10-27 2.61 2.61 2.61 0 2.61 2.61
11-10-26 2.61 2.61 2.61 0 2.61 2.61
11-10-25 2.61 2.61 2.61 0 2.61 2.61
11-10-24 2.61 2.61 2.61 0 2.61 2.61
11-10-21 2.61 2.61 2.61 0 2.61 2.61
11-10-20 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-10-19 2.61 2.61 2.61 0 2.61 2.61
11-10-18 2.61 2.61 2.61 0 2.61 2.61
11-10-17 2.61 2.61 2.61 0 2.61 2.61
11-10-14 2.61 2.61 2.61 0 2.61 2.61
11-10-13 2.61 2.61 2.61 0 2.61 2.61
11-10-12 2.61 2.61 2.61 0 2.61 2.61
11-10-11 2.61 2.61 2.61 0 2.61 2.61
11-10-10 2.61 2.61 2.61 0 2.61 2.61
11-10-07 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-10-06 2.61 2.61 2.61 0 2.61 2.61
11-10-05 2.61 2.61 2.61 0 2.61 2.61
11-10-04 2.61 2.61 2.61 0 2.61 2.61
11-10-03 2.61 2.61 2.61 0 2.61 2.61
11-09-30 2.61 2.61 2.61 0 2.61 2.61
11-09-29 2.61 2.61 2.61 0 2.61 2.61
11-09-28 2.61 2.61 2.61 0 2.61 2.61
11-09-27 2.61 2.61 2.61 0 2.61 2.61
11-09-26 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-09-23 2.61 2.61 2.61 0 2.61 2.61
11-09-22 2.61 2.61 2.61 0 2.61 2.61
11-09-21 2.61 2.61 2.61 0 2.61 2.61
11-09-20 2.61 2.61 2.61 0 2.61 2.61
11-09-19 2.61 2.61 2.61 0 2.61 2.61
11-09-16 2.61 2.61 2.61 0 2.61 2.61
11-09-15 2.61 2.61 2.61 0 2.61 2.61
11-09-14 2.61 2.61 2.61 0 2.61 2.61
11-09-13 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-09-12 2.61 2.61 2.61 0 2.61 2.61
11-09-09 2.61 2.61 2.61 0 2.61 2.61
11-09-08 2.61 2.61 2.61 0 2.61 2.61
11-09-07 2.61 2.61 2.61 0 2.61 2.61
11-09-06 2.61 2.61 2.61 0 2.61 2.61
11-09-02 2.61 2.61 2.61 0 2.61 2.61
11-09-01 2.61 2.61 2.61 0 2.61 2.61
11-08-31 2.61 2.61 2.61 0 2.61 2.61
11-08-30 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-08-29 2.61 2.61 2.61 0 2.61 2.61
11-08-26 2.61 2.61 2.61 0 2.61 2.61
11-08-25 2.61 2.61 2.61 500 2.61 2.61
11-08-24 2.61 2.61 2.61 0 2.61 2.61
11-08-23 2.61 2.61 2.61 0 2.61 2.61
11-08-22 2.61 2.61 2.61 0 2.61 2.61
11-08-19 2.61 2.61 2.61 0 2.61 2.61
11-08-18 2.61 2.61 2.61 0 2.61 2.61
11-08-17 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-08-16 2.61 2.61 2.61 0 2.61 2.61
11-08-15 2.61 2.61 2.61 0 2.61 2.61
11-08-12 2.61 2.61 2.61 0 2.61 2.61
11-08-11 2.61 2.61 2.61 0 2.61 2.61
11-08-10 2.61 2.61 2.61 0 2.61 2.61
11-08-09 2.61 2.61 2.61 0 2.61 2.61
11-08-08 2.61 2.61 2.61 0 2.61 2.61
11-08-05 2.61 2.61 2.61 0 2.61 2.61
11-08-04 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-08-03 2.61 2.61 2.61 0 2.61 2.61
11-08-02 2.61 2.61 2.61 0 2.61 2.61
11-08-01 2.61 2.61 2.61 0 2.61 2.61
11-07-29 2.61 2.61 2.61 0 2.61 2.61
11-07-28 2.61 2.61 2.61 0 2.61 2.61
11-07-27 2.61 2.61 2.61 0 2.61 2.61
11-07-26 2.61 2.61 2.61 0 2.61 2.61
11-07-25 2.61 2.61 2.61 0 2.61 2.61
11-07-22 2.61 2.61 2.61 200 2.61 2.61
Date Open High Low Vol Cls adjCls
11-07-21 2.61 2.61 2.61 0 2.61 2.61
11-07-20 2.61 2.61 2.61 0 2.61 2.61
11-07-19 2.61 2.61 2.61 0 2.61 2.61
11-07-18 2.61 2.61 2.61 0 2.61 2.61
11-07-15 2.61 2.61 2.61 0 2.61 2.61
11-07-14 2.61 2.61 2.61 0 2.61 2.61
11-07-13 2.61 2.61 2.61 0 2.61 2.61
11-07-12 2.61 2.61 2.61 0 2.61 2.61
11-07-11 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-07-08 2.61 2.61 2.61 0 2.61 2.61
11-07-07 2.61 2.61 2.61 0 2.61 2.61
11-07-06 2.61 2.61 2.61 0 2.61 2.61
11-07-05 2.61 2.61 2.61 0 2.61 2.61
11-07-01 2.61 2.61 2.61 0 2.61 2.61
11-06-30 2.61 2.61 2.61 0 2.61 2.61
11-06-29 2.61 2.61 2.61 0 2.61 2.61
11-06-28 2.61 2.61 2.61 0 2.61 2.61
11-06-27 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-06-24 2.61 2.61 2.61 0 2.61 2.61
11-06-23 2.61 2.61 2.61 0 2.61 2.61
11-06-22 2.61 2.61 2.61 0 2.61 2.61
11-06-21 2.61 2.61 2.61 0 2.61 2.61
11-06-20 2.61 2.61 2.61 0 2.61 2.61
11-06-17 2.61 2.61 2.61 0 2.61 2.61
11-06-16 2.61 2.61 2.61 0 2.61 2.61
11-06-15 2.61 2.61 2.61 0 2.61 2.61
11-06-14 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-06-13 2.61 2.61 2.61 0 2.61 2.61
11-06-10 2.61 2.61 2.61 0 2.61 2.61
11-06-09 2.61 2.61 2.61 0 2.61 2.61
11-06-08 2.61 2.61 2.61 0 2.61 2.61
11-06-07 2.61 2.61 2.61 0 2.61 2.61
11-06-06 2.61 2.61 2.61 0 2.61 2.61
11-06-03 2.61 2.61 2.61 0 2.61 2.61
11-06-02 2.61 2.61 2.61 0 2.61 2.61
11-06-01 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-05-31 2.61 2.61 2.61 0 2.61 2.61
11-05-27 2.61 2.61 2.61 0 2.61 2.61
11-05-26 2.61 2.61 2.61 0 2.61 2.61
11-05-25 2.61 2.61 2.61 0 2.61 2.61
11-05-24 2.61 2.61 2.61 0 2.61 2.61
11-05-23 2.61 2.61 2.61 0 2.61 2.61
11-05-20 2.61 2.61 2.61 0 2.61 2.61
11-05-19 2.61 2.61 2.61 0 2.61 2.61
11-05-18 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-05-17 2.61 2.61 2.61 0 2.61 2.61
11-05-16 2.61 2.61 2.61 0 2.61 2.61
11-05-13 2.61 2.61 2.61 0 2.61 2.61
11-05-12 2.61 2.61 2.61 0 2.61 2.61
11-05-11 2.61 2.61 2.61 0 2.61 2.61
11-05-10 2.61 2.61 2.61 0 2.61 2.61
11-05-09 2.61 2.61 2.61 0 2.61 2.61
11-05-06 2.61 2.61 2.61 0 2.61 2.61
11-05-05 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-05-04 2.61 2.61 2.61 0 2.61 2.61
11-05-03 2.61 2.61 2.61 0 2.61 2.61
11-05-02 2.61 2.61 2.61 0 2.61 2.61
11-04-29 2.61 2.61 2.61 0 2.61 2.61
11-04-28 2.61 2.61 2.61 0 2.61 2.61
11-04-27 2.61 2.61 2.61 0 2.61 2.61
11-04-26 2.61 2.61 2.61 0 2.61 2.61
11-04-25 2.61 2.61 2.61 0 2.61 2.61
11-04-21 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-04-20 2.61 2.61 2.61 0 2.61 2.61
11-04-19 2.61 2.61 2.61 0 2.61 2.61
11-04-18 2.61 2.61 2.61 0 2.61 2.61
11-04-15 2.61 2.61 2.61 0 2.61 2.61
11-04-14 2.61 2.61 2.61 0 2.61 2.61
11-04-13 2.61 2.61 2.61 0 2.61 2.61
11-04-12 2.61 2.61 2.61 0 2.61 2.61
11-04-11 2.61 2.61 2.61 0 2.61 2.61
11-04-08 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-04-07 2.61 2.61 2.61 0 2.61 2.61
11-04-06 2.61 2.61 2.61 0 2.61 2.61
11-04-05 2.61 2.61 2.61 0 2.61 2.61
11-04-04 2.61 2.61 2.61 0 2.61 2.61
11-04-01 2.61 2.61 2.61 0 2.61 2.61
11-03-31 2.61 2.61 2.61 0 2.61 2.61
11-03-30 2.61 2.61 2.61 0 2.61 2.61
11-03-29 2.61 2.61 2.61 0 2.61 2.61
11-03-28 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-03-25 2.61 2.61 2.61 0 2.61 2.61
11-03-24 2.61 2.61 2.61 0 2.61 2.61
11-03-23 2.61 2.61 2.61 0 2.61 2.61
11-03-22 2.61 2.61 2.61 0 2.61 2.61
11-03-21 2.61 2.61 2.61 0 2.61 2.61
11-03-18 2.61 2.61 2.61 0 2.61 2.61
11-03-17 2.61 2.61 2.61 0 2.61 2.61
11-03-16 2.61 2.61 2.61 0 2.61 2.61
11-03-15 2.61 2.61 2.61 0 2.61 2.61
Date Open High Low Vol Cls adjCls
11-03-14 2.61 2.61 2.61 0 2.61 2.61
11-03-11 2.61 2.61 2.61 0 2.61 2.61
11-03-10 2.61 2.61 2.61 200 2.61 2.61
11-03-09 3.00 3.00 3.00 0 3.00 3.00
11-03-08 3.00 3.00 3.00 0 3.00 3.00
11-03-07 3.00 3.00 3.00 0 3.00 3.00
11-03-04 3.00 3.00 3.00 0 3.00 3.00
11-03-03 3.00 3.00 3.00 0 3.00 3.00
11-03-02 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
11-03-01 3.00 3.00 3.00 0 3.00 3.00
11-02-28 3.00 3.00 3.00 0 3.00 3.00
11-02-25 3.00 3.00 3.00 0 3.00 3.00
11-02-24 3.00 3.00 3.00 0 3.00 3.00
11-02-23 3.00 3.00 3.00 0 3.00 3.00
11-02-22 3.00 3.00 3.00 0 3.00 3.00
11-02-18 3.00 3.00 3.00 0 3.00 3.00
11-02-17 3.00 3.00 3.00 0 3.00 3.00
11-02-16 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
11-02-15 3.00 3.00 3.00 0 3.00 3.00
11-02-14 3.00 3.00 3.00 0 3.00 3.00
11-02-11 3.00 3.00 3.00 0 3.00 3.00
11-02-10 3.00 3.00 3.00 0 3.00 3.00
11-02-09 3.00 3.00 3.00 0 3.00 3.00
11-02-08 3.00 3.00 3.00 0 3.00 3.00
11-02-07 3.00 3.00 3.00 0 3.00 3.00
11-02-04 3.00 3.00 3.00 0 3.00 3.00
11-02-03 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
11-02-02 3.00 3.00 3.00 0 3.00 3.00
11-02-01 3.00 3.00 3.00 0 3.00 3.00
11-01-31 3.00 3.00 3.00 0 3.00 3.00
11-01-28 3.00 3.00 3.00 0 3.00 3.00
11-01-27 3.00 3.00 3.00 0 3.00 3.00
11-01-26 3.00 3.00 3.00 0 3.00 3.00
11-01-25 3.00 3.00 3.00 0 3.00 3.00
11-01-24 3.00 3.00 3.00 0 3.00 3.00
11-01-21 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
11-01-20 3.00 3.00 3.00 0 3.00 3.00
11-01-19 3.00 3.00 3.00 0 3.00 3.00
11-01-18 3.00 3.00 3.00 0 3.00 3.00
11-01-14 3.00 3.00 3.00 0 3.00 3.00
11-01-13 3.00 3.00 3.00 0 3.00 3.00
11-01-12 3.00 3.00 3.00 0 3.00 3.00
11-01-11 3.00 3.00 3.00 0 3.00 3.00
11-01-10 3.00 3.00 3.00 0 3.00 3.00
11-01-07 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
11-01-06 3.00 3.00 3.00 0 3.00 3.00
11-01-05 3.00 3.00 3.00 0 3.00 3.00
11-01-04 3.00 3.00 3.00 0 3.00 3.00
11-01-03 3.00 3.00 3.00 0 3.00 3.00
10-12-31 3.00 3.00 3.00 0 3.00 3.00
10-12-30 3.00 3.00 3.00 0 3.00 3.00
10-12-29 3.00 3.00 3.00 0 3.00 3.00
10-12-28 3.00 3.00 3.00 0 3.00 3.00
10-12-27 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
10-12-23 3.00 3.00 3.00 0 3.00 3.00
10-12-22 3.00 3.00 3.00 0 3.00 3.00
10-12-21 3.00 3.00 3.00 0 3.00 3.00
10-12-20 3.00 3.00 3.00 0 3.00 3.00
10-12-17 3.00 3.00 3.00 0 3.00 3.00
10-12-16 3.00 3.00 3.00 0 3.00 3.00
10-12-15 3.00 3.00 3.00 0 3.00 3.00
10-12-14 3.00 3.00 3.00 0 3.00 3.00
10-12-13 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
10-12-10 3.00 3.00 3.00 0 3.00 3.00
10-12-09 3.00 3.00 3.00 0 3.00 3.00
10-12-08 3.00 3.00 3.00 0 3.00 3.00
10-12-07 3.00 3.00 3.00 0 3.00 3.00
10-12-06 3.00 3.00 3.00 0 3.00 3.00
10-12-03 3.00 3.00 3.00 0 3.00 3.00
10-12-02 3.00 3.00 3.00 0 3.00 3.00
10-12-01 3.00 3.00 3.00 0 3.00 3.00
10-11-30 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
10-11-29 3.00 3.00 3.00 0 3.00 3.00
10-11-26 3.00 3.00 3.00 0 3.00 3.00
10-11-24 3.00 3.00 3.00 0 3.00 3.00
10-11-23 3.00 3.00 3.00 0 3.00 3.00
10-11-22 3.00 3.00 3.00 0 3.00 3.00
10-11-19 3.00 3.00 3.00 0 3.00 3.00
10-11-18 3.00 3.00 3.00 0 3.00 3.00
10-11-17 3.00 3.00 3.00 0 3.00 3.00
10-11-16 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
10-11-15 3.00 3.00 3.00 0 3.00 3.00
10-11-12 3.00 3.00 3.00 0 3.00 3.00
10-11-11 3.00 3.00 3.00 0 3.00 3.00
10-11-10 3.00 3.00 3.00 0 3.00 3.00
10-11-09 3.00 3.00 3.00 0 3.00 3.00
10-11-08 3.00 3.00 3.00 0 3.00 3.00
10-11-05 3.00 3.00 3.00 0 3.00 3.00
10-11-04 3.00 3.00 3.00 0 3.00 3.00
10-11-03 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
10-11-02 3.00 3.00 3.00 0 3.00 3.00
10-11-01 3.00 3.00 3.00 0 3.00 3.00
10-10-29 3.00 3.00 3.00 0 3.00 3.00
10-10-28 3.00 3.00 3.00 0 3.00 3.00
10-10-27 3.00 3.00 3.00 0 3.00 3.00
10-10-26 3.00 3.00 3.00 0 3.00 3.00
10-10-25 3.00 3.00 3.00 0 3.00 3.00
10-10-22 3.00 3.00 3.00 0 3.00 3.00
10-10-21 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
10-10-20 3.00 3.00 3.00 0 3.00 3.00
10-10-19 3.00 3.00 3.00 0 3.00 3.00
10-10-18 3.00 3.00 3.00 0 3.00 3.00
10-10-15 3.00 3.00 3.00 0 3.00 3.00
10-10-14 3.00 3.00 3.00 0 3.00 3.00
10-10-13 3.00 3.00 3.00 0 3.00 3.00
10-10-12 3.00 3.00 3.00 0 3.00 3.00
10-10-11 3.00 3.00 3.00 0 3.00 3.00
10-10-08 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
10-10-07 3.00 3.00 3.00 0 3.00 3.00
10-10-06 3.00 3.00 3.00 1,500 3.00 3.00
10-10-05 2.60 2.60 2.60 0 2.60 2.60
10-10-04 2.60 2.60 2.60 0 2.60 2.60
10-10-01 2.60 2.60 2.60 0 2.60 2.60
10-09-30 2.60 2.60 2.60 0 2.60 2.60
10-09-29 2.60 2.60 2.60 0 2.60 2.60
10-09-28 2.60 2.60 2.60 0 2.60 2.60
10-09-27 2.60 2.60 2.60 0 2.60 2.60
Date Open High Low Vol Cls adjCls
10-09-24 2.60 2.60 2.60 0 2.60 2.60
10-09-23 2.60 2.60 2.60 0 2.60 2.60
10-09-22 2.60 2.60 2.60 0 2.60 2.60
10-09-21 2.60 2.60 2.60 0 2.60 2.60
10-09-20 2.60 2.60 2.60 0 2.60 2.60
10-09-17 2.60 2.60 2.60 0 2.60 2.60
10-09-16 2.60 2.60 2.60 0 2.60 2.60
10-09-15 2.60 2.60 2.60 0 2.60 2.60
10-09-14 2.60 2.60 2.60 0 2.60 2.60
Date Open High Low Vol Cls adjCls
10-09-13 2.60 2.60 2.60 0 2.60 2.60
10-09-10 2.60 2.60 2.60 0 2.60 2.60
10-09-09 2.60 2.60 2.60 0 2.60 2.60
10-09-08 2.60 2.60 2.60 0 2.60 2.60
10-09-07 2.60 2.60 2.60 0 2.60 2.60
10-09-03 2.60 2.60 2.60 0 2.60 2.60
10-09-02 2.60 2.60 2.60 0 2.60 2.60
10-09-01 2.60 2.60 2.60 0 2.60 2.60
10-08-31 2.60 2.60 2.60 0 2.60 2.60
Date Open High Low Vol Cls adjCls
10-08-30 2.60 2.60 2.60 0 2.60 2.60
10-08-27 2.60 2.60 2.60 0 2.60 2.60
10-08-26 2.60 2.60 2.60 0 2.60 2.60
10-08-25 2.60 2.60 2.60 0 2.60 2.60
10-08-24 2.60 2.60 2.60 0 2.60 2.60
10-08-23 2.60 2.60 2.60 0 2.60 2.60
10-08-20 2.60 2.60 2.60 0 2.60 2.60
10-08-19 2.60 2.60 2.60 0 2.60 2.60
10-08-18 2.60 2.60 2.60 0 2.60 2.60
Date Open High Low Vol Cls adjCls
10-08-17 2.60 2.60 2.60 0 2.60 2.60
10-08-16 2.60 2.60 2.60 0 2.60 2.60
10-08-13 2.60 2.60 2.60 0 2.60 2.60
10-08-12 2.60 2.60 2.60 0 2.60 2.60
10-08-11 2.60 2.60 2.60 0 2.60 2.60
10-08-10 2.60 2.60 2.60 0 2.60 2.60
10-08-09 2.60 2.60 2.60 0 2.60 2.60
10-08-06 2.60 2.60 2.60 0 2.60 2.60
10-08-05 2.60 2.60 2.60 0 2.60 2.60
Date Open High Low Vol Cls adjCls
10-08-04 2.60 2.60 2.60 0 2.60 2.60
10-08-03 2.60 2.60 2.60 0 2.60 2.60
10-08-02 2.60 2.60 2.60 0 2.60 2.60
10-07-30 2.60 2.60 2.60 0 2.60 2.60
10-07-29 2.60 2.60 2.60 0 2.60 2.60
10-07-28 2.60 2.60 2.60 0 2.60 2.60
10-07-27 2.60 2.60 2.60 0 2.60 2.60
10-07-26 2.60 2.60 2.60 0 2.60 2.60
10-07-23 2.60 2.60 2.60 0 2.60 2.60
Date Open High Low Vol Cls adjCls
10-07-22 2.60 2.60 2.60 0 2.60 2.60
10-07-21 2.60 2.60 2.60 0 2.60 2.60
10-07-20 2.60 2.60 2.60 0 2.60 2.60
10-07-19 2.60 2.60 2.60 0 2.60 2.60
10-07-16 2.60 2.60 2.60 800 2.60 2.60
10-07-15 2.60 2.60 2.60 0 2.60 2.60
10-07-14 2.60 2.60 2.60 0 2.60 2.60
10-07-13 2.60 2.60 2.60 0 2.60 2.60
10-07-12 2.60 2.60 2.60 0 2.60 2.60
Date Open High Low Vol Cls adjCls
10-07-09 2.60 2.60 2.60 0 2.60 2.60
10-07-08 2.60 2.60 2.60 0 2.60 2.60
10-07-07 2.60 2.60 2.60 0 2.60 2.60
10-07-06 2.60 2.60 2.60 0 2.60 2.60
10-07-02 2.60 2.60 2.60 800 2.60 2.60
10-07-01 3.00 3.00 3.00 0 3.00 3.00
10-06-30 3.00 3.00 3.00 0 3.00 3.00
10-06-29 3.00 3.00 3.00 0 3.00 3.00
10-06-28 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
10-06-25 3.00 3.00 3.00 0 3.00 3.00
10-06-24 3.00 3.00 3.00 0 3.00 3.00
10-06-23 3.00 3.00 3.00 0 3.00 3.00
10-06-22 3.00 3.00 3.00 0 3.00 3.00
10-06-21 3.00 3.00 3.00 0 3.00 3.00
10-06-18 3.00 3.00 3.00 3,600 3.00 3.00
10-06-17 3.49 3.49 3.49 0 3.49 3.49
10-06-16 3.49 3.49 3.49 0 3.49 3.49
10-06-15 3.49 3.49 3.49 0 3.49 3.49
Date Open High Low Vol Cls adjCls
10-06-14 3.49 3.49 3.49 0 3.49 3.49
10-06-11 3.49 3.49 3.49 0 3.49 3.49
10-06-10 3.49 3.49 3.49 0 3.49 3.49
10-06-09 3.49 3.49 3.49 0 3.49 3.49
10-06-08 3.49 3.49 3.49 0 3.49 3.49
10-06-07 3.49 3.49 3.49 0 3.49 3.49
10-06-04 3.49 3.49 3.49 0 3.49 3.49
10-06-03 3.49 3.49 3.49 0 3.49 3.49
10-06-02 3.49 3.49 3.49 0 3.49 3.49
Date Open High Low Vol Cls adjCls
10-06-01 3.49 3.49 3.49 0 3.49 3.49
10-05-28 3.49 3.49 3.49 0 3.49 3.49
10-05-27 3.49 3.49 3.49 0 3.49 3.49
10-05-26 3.49 3.49 3.49 0 3.49 3.49
10-05-25 3.49 3.49 3.49 0 3.49 3.49
10-05-24 3.49 3.49 3.49 0 3.49 3.49
10-05-21 3.49 3.49 3.49 0 3.49 3.49
10-05-20 3.49 3.49 3.49 0 3.49 3.49
10-05-19 3.49 3.49 3.49 0 3.49 3.49
Date Open High Low Vol Cls adjCls
10-05-18 3.49 3.49 3.49 0 3.49 3.49
10-05-17 3.49 3.49 3.49 0 3.49 3.49
10-05-14 3.49 3.49 3.49 0 3.49 3.49
10-05-13 3.49 3.49 3.49 0 3.49 3.49
10-05-12 3.49 3.49 3.49 0 3.49 3.49
10-05-11 3.49 3.49 3.49 0 3.49 3.49
10-05-10 3.49 3.49 3.49 0 3.49 3.49
10-05-07 3.49 3.49 3.49 0 3.49 3.49
10-05-06 3.49 3.49 3.49 0 3.49 3.49
Date Open High Low Vol Cls adjCls
10-05-05 3.49 3.49 3.49 0 3.49 3.49
10-05-04 3.49 3.49 3.49 0 3.49 3.49
10-05-03 3.49 3.49 3.49 0 3.49 3.49
10-04-30 3.49 3.49 3.49 0 3.49 3.49
10-04-29 3.49 3.49 3.49 0 3.49 3.49
10-04-28 3.49 3.49 3.49 0 3.49 3.49
10-04-27 3.49 3.49 3.49 0 3.49 3.49
10-04-26 3.49 3.49 3.49 0 3.49 3.49
10-04-23 3.49 3.49 3.49 0 3.49 3.49
Date Open High Low Vol Cls adjCls
10-04-22 3.49 3.49 3.49 0 3.49 3.49
10-04-21 3.49 3.49 3.49 0 3.49 3.49
10-04-20 3.49 3.49 3.49 0 3.49 3.49
10-04-19 3.49 3.49 3.49 0 3.49 3.49
10-04-16 3.49 3.49 3.49 0 3.49 3.49
10-04-15 3.49 3.49 3.49 0 3.49 3.49
10-04-14 3.49 3.49 3.49 0 3.49 3.49
10-04-13 3.49 3.49 3.49 0 3.49 3.49
10-04-12 3.49 3.49 3.49 0 3.49 3.49
Date Open High Low Vol Cls adjCls
10-04-09 3.49 3.49 3.49 0 3.49 3.49
10-04-08 3.49 3.49 3.49 0 3.49 3.49
10-04-07 3.49 3.49 3.49 0 3.49 3.49
10-04-06 3.49 3.49 3.49 0 3.49 3.49
10-04-05 3.49 3.49 3.49 0 3.49 3.49
10-04-01 3.49 3.49 3.49 0 3.49 3.49
10-03-31 3.49 3.49 3.49 0 3.49 3.49
10-03-30 3.49 3.49 3.49 1,000 3.49 3.49
10-03-29 3.49 3.49 3.49 0 3.49 3.49
Date Open High Low Vol Cls adjCls
10-03-26 3.49 3.49 3.49 0 3.49 3.49
10-03-25 3.49 3.49 3.49 0 3.49 3.49
10-03-24 3.49 3.49 3.49 0 3.49 3.49
10-03-23 3.49 3.49 3.49 0 3.49 3.49
10-03-22 3.49 3.49 3.49 0 3.49 3.49
10-03-19 3.49 3.49 3.49 0 3.49 3.49
10-03-18 3.49 3.49 3.49 0 3.49 3.49
10-03-17 3.49 3.49 3.49 0 3.49 3.49
10-03-16 3.49 3.49 3.49 0 3.49 3.49
Date Open High Low Vol Cls adjCls
10-03-15 3.49 3.49 3.49 0 3.49 3.49
10-03-12 3.49 3.49 3.49 0 3.49 3.49
10-03-11 3.49 3.49 3.49 0 3.49 3.49
10-03-10 3.49 3.49 3.49 0 3.49 3.49
10-03-09 3.49 3.49 3.49 0 3.49 3.49
10-03-08 3.49 3.49 3.49 0 3.49 3.49
10-03-05 3.49 3.49 3.49 0 3.49 3.49
10-03-04 3.49 3.49 3.49 0 3.49 3.49
10-03-03 3.49 3.49 3.49 0 3.49 3.49
Date Open High Low Vol Cls adjCls
10-03-02 3.49 3.49 3.49 0 3.49 3.49
10-03-01 3.49 3.49 3.49 0 3.49 3.49
10-02-26 3.49 3.49 3.49 0 3.49 3.49
10-02-25 3.49 3.49 3.49 0 3.49 3.49
10-02-24 3.49 3.49 3.49 0 3.49 3.49
10-02-23 3.49 3.49 3.49 0 3.49 3.49
10-02-22 3.49 3.49 3.49 200 3.49 3.49
10-02-19 2.65 2.65 2.65 0 2.65 2.65
10-02-18 2.65 2.65 2.65 0 2.65 2.65
Date Open High Low Vol Cls adjCls
10-02-17 2.65 2.65 2.65 0 2.65 2.65
10-02-16 2.65 2.65 2.65 0 2.65 2.65
10-02-12 2.65 2.65 2.65 0 2.65 2.65
10-02-11 2.65 2.65 2.65 0 2.65 2.65
10-02-10 2.65 2.65 2.65 0 2.65 2.65
10-02-09 2.65 2.65 2.65 0 2.65 2.65
10-02-08 2.65 2.65 2.65 0 2.65 2.65
10-02-05 2.65 2.65 2.65 0 2.65 2.65
10-02-04 2.65 2.65 2.65 0 2.65 2.65
Date Open High Low Vol Cls adjCls
10-02-03 2.65 2.65 2.65 0 2.65 2.65
10-02-02 2.65 2.65 2.65 0 2.65 2.65
10-02-01 2.65 2.65 2.65 0 2.65 2.65
10-01-29 2.65 2.65 2.65 0 2.65 2.65
10-01-28 2.65 2.65 2.65 0 2.65 2.65
10-01-27 2.65 2.65 2.65 0 2.65 2.65
10-01-26 2.65 2.65 2.65 0 2.65 2.65
10-01-25 2.65 2.65 2.65 0 2.65 2.65
10-01-22 2.65 2.65 2.65 0 2.65 2.65
Date Open High Low Vol Cls adjCls
10-01-21 2.65 2.65 2.65 0 2.65 2.65
10-01-20 2.65 2.65 2.65 0 2.65 2.65
10-01-19 2.65 2.65 2.65 0 2.65 2.65
10-01-15 2.65 2.65 2.65 0 2.65 2.65
10-01-14 2.65 2.65 2.65 0 2.65 2.65
10-01-13 2.65 2.65 2.65 0 2.65 2.65
10-01-12 2.65 2.65 2.65 0 2.65 2.65
10-01-11 2.65 2.65 2.65 0 2.65 2.65
10-01-08 2.65 2.65 2.65 0 2.65 2.65
Date Open High Low Vol Cls adjCls
10-01-07 2.65 2.65 2.65 0 2.65 2.65
10-01-06 2.65 2.65 2.65 0 2.65 2.65
10-01-05 2.65 2.65 2.65 0 2.65 2.65
10-01-04 2.65 2.65 2.65 0 2.65 2.65
09-12-31 2.65 2.65 2.65 0 2.65 2.65
09-12-30 2.65 2.65 2.65 0 2.65 2.65
09-12-29 2.65 2.65 2.65 0 2.65 2.65
09-12-28 2.65 2.65 2.65 0 2.65 2.65
09-12-24 2.65 2.65 2.65 0 2.65 2.65
Date Open High Low Vol Cls adjCls
09-12-23 2.65 2.65 2.65 0 2.65 2.65
09-12-22 2.65 2.65 2.65 0 2.65 2.65
09-12-21 2.65 2.65 2.65 0 2.65 2.65
09-12-18 2.65 2.65 2.65 0 2.65 2.65
09-12-17 2.65 2.65 2.65 0 2.65 2.65
09-12-16 2.65 2.65 2.65 0 2.65 2.65
09-12-15 2.65 2.65 2.65 0 2.65 2.65
09-12-14 2.65 2.65 2.65 4,100 2.65 2.65
09-12-11 2.70 2.70 2.70 0 2.70 2.70
Date Open High Low Vol Cls adjCls
09-12-10 2.70 2.70 2.70 0 2.70 2.70
09-12-09 2.70 2.70 2.70 0 2.70 2.70
09-12-08 2.70 2.70 2.70 400 2.70 2.70
09-12-07 3.10 3.10 3.10 0 3.10 3.10
09-12-04 3.10 3.10 3.10 0 3.10 3.10
09-12-03 3.10 3.10 3.10 0 3.10 3.10
09-12-02 3.10 3.10 3.10 0 3.10 3.10
09-12-01 3.10 3.10 3.10 0 3.10 3.10
09-11-30 3.10 3.10 3.10 0 3.10 3.10
Date Open High Low Vol Cls adjCls
09-11-27 3.10 3.10 3.10 0 3.10 3.10
09-11-25 3.10 3.10 3.10 0 3.10 3.10
09-11-24 3.10 3.10 3.10 0 3.10 3.10
09-11-23 3.10 3.10 3.10 0 3.10 3.10
09-11-20 3.10 3.10 3.10 0 3.10 3.10
09-11-19 3.10 3.10 3.10 0 3.10 3.10
09-11-18 3.10 3.10 3.10 0 3.10 3.10
09-11-17 3.10 3.10 3.10 0 3.10 3.10
09-11-16 3.10 3.10 3.10 0 3.10 3.10
Date Open High Low Vol Cls adjCls
09-11-13 3.10 3.10 3.10 0 3.10 3.10
09-11-12 3.10 3.10 3.10 0 3.10 3.10
09-11-11 3.10 3.10 3.10 0 3.10 3.10
09-11-10 3.10 3.10 3.10 0 3.10 3.10
09-11-09 3.10 3.10 3.10 0 3.10 3.10
09-11-06 3.10 3.10 3.10 100 3.10 3.10
09-11-05 3.25 3.25 3.25 0 3.25 3.25
09-11-04 3.25 3.25 3.25 0 3.25 3.25
09-11-03 3.25 3.25 3.25 0 3.25 3.25
Date Open High Low Vol Cls adjCls
09-11-02 3.25 3.25 3.25 0 3.25 3.25
09-10-30 3.25 3.25 3.25 0 3.25 3.25
09-10-29 3.25 3.25 3.25 0 3.25 3.25
09-10-28 3.25 3.25 3.25 0 3.25 3.25
09-10-27 3.25 3.25 3.25 0 3.25 3.25
09-10-26 3.25 3.25 3.25 100 3.25 3.25
09-10-23 3.10 3.10 3.10 0 3.10 3.10
09-10-22 3.10 3.10 3.10 0 3.10 3.10
09-10-21 3.10 3.10 3.10 0 3.10 3.10
Date Open High Low Vol Cls adjCls
09-10-20 3.10 3.10 3.10 0 3.10 3.10
09-10-19 3.10 3.10 3.10 0 3.10 3.10
09-10-16 3.10 3.10 3.10 0 3.10 3.10
09-10-15 3.10 3.10 3.10 0 3.10 3.10
09-10-14 3.10 3.10 3.10 0 3.10 3.10
09-10-13 3.10 3.10 3.10 0 3.10 3.10
09-10-12 3.10 3.10 3.10 0 3.10 3.10
09-10-09 3.10 3.10 3.10 0 3.10 3.10
09-10-08 3.10 3.10 3.10 0 3.10 3.10
Date Open High Low Vol Cls adjCls
09-10-07 3.10 3.10 3.10 0 3.10 3.10
09-10-06 3.10 3.10 3.10 0 3.10 3.10
09-10-05 3.10 3.10 3.10 0 3.10 3.10
09-10-02 3.10 3.10 3.10 0 3.10 3.10
09-10-01 3.10 3.10 3.10 0 3.10 3.10
09-09-30 3.10 3.10 3.10 0 3.10 3.10
09-09-29 3.10 3.10 3.10 0 3.10 3.10
09-09-28 3.10 3.10 3.10 0 3.10 3.10
09-09-25 3.10 3.10 3.10 0 3.10 3.10
Date Open High Low Vol Cls adjCls
09-09-24 3.10 3.10 3.10 0 3.10 3.10
09-09-23 3.10 3.10 3.10 0 3.10 3.10
09-09-22 3.10 3.10 3.10 0 3.10 3.10
09-09-21 3.10 3.10 3.10 0 3.10 3.10
09-09-18 4.50 4.50 3.00 2,800 3.10 3.10
09-09-17 5.50 5.50 5.50 500 5.50 5.50
09-09-16 5.50 5.50 5.50 200 5.50 5.50
09-09-15 7.00 7.00 7.00 0 7.00 7.00
09-09-14 7.00 7.00 7.00 0 7.00 7.00
Date Open High Low Vol Cls adjCls
09-09-11 7.25 7.25 7.00 800 7.00 7.00
09-09-10 7.60 7.60 7.60 0 7.60 7.60
09-09-09 7.60 7.60 7.60 0 7.60 7.60
09-09-08 7.60 7.60 7.60 0 7.60 7.60
09-09-04 7.60 7.60 7.60 0 7.60 7.60
09-09-03 7.60 7.60 7.60 0 7.60 7.60
09-09-02 7.60 7.60 7.60 0 7.60 7.60
09-09-01 7.60 7.60 7.60 0 7.60 7.60
09-08-31 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-08-28 7.60 7.60 7.60 0 7.60 7.60
09-08-27 7.60 7.60 7.60 0 7.60 7.60
09-08-26 7.60 7.60 7.60 0 7.60 7.60
09-08-25 7.60 7.60 7.60 0 7.60 7.60
09-08-24 7.60 7.60 7.60 0 7.60 7.60
09-08-21 7.60 7.60 7.60 0 7.60 7.60
09-08-20 7.60 7.60 7.60 0 7.60 7.60
09-08-19 7.60 7.60 7.60 0 7.60 7.60
09-08-18 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-08-17 7.60 7.60 7.60 0 7.60 7.60
09-08-14 7.60 7.60 7.60 0 7.60 7.60
09-08-13 7.60 7.60 7.60 0 7.60 7.60
09-08-12 7.60 7.60 7.60 0 7.60 7.60
09-08-11 7.60 7.60 7.60 0 7.60 7.60
09-08-10 7.60 7.60 7.60 0 7.60 7.60
09-08-07 7.60 7.60 7.60 0 7.60 7.60
09-08-06 7.60 7.60 7.60 0 7.60 7.60
09-08-05 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-08-04 7.60 7.60 7.60 0 7.60 7.60
09-08-03 7.60 7.60 7.60 0 7.60 7.60
09-07-31 7.60 7.60 7.60 0 7.60 7.60
09-07-30 7.60 7.60 7.60 0 7.60 7.60
09-07-29 7.60 7.60 7.60 0 7.60 7.60
09-07-28 7.60 7.60 7.60 0 7.60 7.60
09-07-27 7.60 7.60 7.60 0 7.60 7.60
09-07-24 7.60 7.60 7.60 0 7.60 7.60
09-07-23 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-07-22 7.60 7.60 7.60 0 7.60 7.60
09-07-21 7.60 7.60 7.60 0 7.60 7.60
09-07-20 7.60 7.60 7.60 0 7.60 7.60
09-07-17 7.60 7.60 7.60 0 7.60 7.60
09-07-16 7.60 7.60 7.60 0 7.60 7.60
09-07-15 7.60 7.60 7.60 0 7.60 7.60
09-07-14 7.60 7.60 7.60 0 7.60 7.60
09-07-13 7.60 7.60 7.60 0 7.60 7.60
09-07-10 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-07-09 7.60 7.60 7.60 0 7.60 7.60
09-07-08 7.60 7.60 7.60 0 7.60 7.60
09-07-07 7.60 7.60 7.60 0 7.60 7.60
09-07-06 7.60 7.60 7.60 0 7.60 7.60
09-07-02 7.60 7.60 7.60 0 7.60 7.60
09-07-01 7.60 7.60 7.60 0 7.60 7.60
09-06-30 7.60 7.60 7.60 0 7.60 7.60
09-06-29 7.60 7.60 7.60 0 7.60 7.60
09-06-26 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-06-25 7.60 7.60 7.60 0 7.60 7.60
09-06-24 7.60 7.60 7.60 0 7.60 7.60
09-06-23 7.60 7.60 7.60 0 7.60 7.60
09-06-22 7.60 7.60 7.60 0 7.60 7.60
09-06-19 7.60 7.60 7.60 0 7.60 7.60
09-06-18 7.60 7.60 7.60 0 7.60 7.60
09-06-17 7.60 7.60 7.60 0 7.60 7.60
09-06-16 7.60 7.60 7.60 0 7.60 7.60
09-06-15 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-06-12 7.60 7.60 7.60 0 7.60 7.60
09-06-11 7.60 7.60 7.60 0 7.60 7.60
09-06-10 7.60 7.60 7.60 0 7.60 7.60
09-06-09 7.60 7.60 7.60 0 7.60 7.60
09-06-08 7.60 7.60 7.60 0 7.60 7.60
09-06-05 7.60 7.60 7.60 0 7.60 7.60
09-06-04 7.60 7.60 7.60 0 7.60 7.60
09-06-03 7.60 7.60 7.60 0 7.60 7.60
09-06-02 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-06-01 7.60 7.60 7.60 0 7.60 7.60
09-05-29 7.60 7.60 7.60 0 7.60 7.60
09-05-28 7.60 7.60 7.60 0 7.60 7.60
09-05-27 7.60 7.60 7.60 0 7.60 7.60
09-05-26 7.60 7.60 7.60 0 7.60 7.60
09-05-22 7.60 7.60 7.60 0 7.60 7.60
09-05-21 7.60 7.60 7.60 0 7.60 7.60
09-05-20 7.60 7.60 7.60 0 7.60 7.60
09-05-19 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-05-18 7.60 7.60 7.60 0 7.60 7.60
09-05-15 7.60 7.60 7.60 0 7.60 7.60
09-05-14 7.60 7.60 7.60 0 7.60 7.60
09-05-13 7.60 7.60 7.60 0 7.60 7.60
09-05-12 7.60 7.60 7.60 0 7.60 7.60
09-05-11 7.60 7.60 7.60 0 7.60 7.60
09-05-08 7.60 7.60 7.60 0 7.60 7.60
09-05-07 7.60 7.60 7.60 0 7.60 7.60
09-05-06 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-05-05 7.60 7.60 7.60 0 7.60 7.60
09-05-04 7.60 7.60 7.60 0 7.60 7.60
09-05-01 7.60 7.60 7.60 0 7.60 7.60
09-04-30 7.60 7.60 7.60 0 7.60 7.60
09-04-29 7.60 7.60 7.60 0 7.60 7.60
09-04-28 7.60 7.60 7.60 0 7.60 7.60
09-04-27 7.60 7.60 7.60 0 7.60 7.60
09-04-24 7.60 7.60 7.60 0 7.60 7.60
09-04-23 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-04-22 7.60 7.60 7.60 0 7.60 7.60
09-04-21 7.60 7.60 7.60 0 7.60 7.60
09-04-20 7.60 7.60 7.60 0 7.60 7.60
09-04-17 7.60 7.60 7.60 0 7.60 7.60
09-04-16 7.60 7.60 7.60 0 7.60 7.60
09-04-15 7.60 7.60 7.60 0 7.60 7.60
09-04-14 7.60 7.60 7.60 0 7.60 7.60
09-04-13 7.60 7.60 7.60 0 7.60 7.60
09-04-09 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-04-08 7.60 7.60 7.60 0 7.60 7.60
09-04-07 7.60 7.60 7.60 0 7.60 7.60
09-04-06 7.60 7.60 7.60 0 7.60 7.60
09-04-03 7.60 7.60 7.60 0 7.60 7.60
09-04-02 7.60 7.60 7.60 0 7.60 7.60
09-04-01 7.60 7.60 7.60 0 7.60 7.60
09-03-31 7.60 7.60 7.60 0 7.60 7.60
09-03-30 7.60 7.60 7.60 0 7.60 7.60
09-03-27 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-03-26 7.60 7.60 7.60 0 7.60 7.60
09-03-25 7.60 7.60 7.60 0 7.60 7.60
09-03-24 7.60 7.60 7.60 0 7.60 7.60
09-03-23 7.60 7.60 7.60 0 7.60 7.60
09-03-20 7.60 7.60 7.60 0 7.60 7.60
09-03-19 7.60 7.60 7.60 0 7.60 7.60
09-03-18 7.60 7.60 7.60 0 7.60 7.60
09-03-17 7.60 7.60 7.60 0 7.60 7.60
09-03-16 7.60 7.60 7.60 0 7.60 7.60
Date Open High Low Vol Cls adjCls
09-03-13 7.60 7.60 7.60 0 7.60 7.60
09-03-12 7.60 7.60 7.60 0 7.60 7.60
09-03-11 7.60 7.60 7.60 0 7.60 7.60
09-03-10 7.60 7.60 7.60 0 7.60 7.60
09-03-09 7.60 7.60 7.60 0 7.60 7.60
09-03-06 11.37 11.37 7.60 1,400 7.60 7.60
09-03-05 13.00 13.00 13.00 0 13.00 13.00
09-03-04 13.00 13.00 13.00 0 13.00 13.00
09-03-03 13.00 13.00 13.00 0 13.00 13.00
Date Open High Low Vol Cls adjCls
09-03-02 13.00 13.00 13.00 0 13.00 13.00
09-02-27 13.00 13.00 13.00 0 13.00 13.00
09-02-26 13.00 13.00 13.00 0 13.00 13.00
09-02-25 15.25 15.25 13.00 800 13.00 12.95
09-02-24 18.50 18.50 16.00 700 16.00 15.94
09-02-23 20.00 20.00 20.00 0 20.00 19.92
09-02-20 21.25 21.25 20.00 900 20.00 19.92
09-02-19 24.00 24.00 24.00 0 24.00 23.91
09-02-18 24.00 24.00 24.00 0 24.00 23.91
Date Open High Low Vol Cls adjCls
09-02-17 24.00 24.00 24.00 0 24.00 23.91
09-02-13 24.00 24.00 24.00 0 24.00 23.91
09-02-12 24.00 24.00 24.00 0 24.00 23.91
09-02-11 24.00 24.00 24.00 0 24.00 23.91
09-02-10 24.00 24.00 24.00 0 24.00 23.91
09-02-09 24.00 24.00 24.00 0 24.00 23.91
09-02-06 24.00 24.00 24.00 0 24.00 23.91
09-02-05 24.00 24.00 24.00 0 24.00 23.91
09-02-04 24.00 24.00 24.00 1,000 24.00 23.91
Date Open High Low Vol Cls adjCls
09-02-03 23.00 23.00 23.00 0 23.00 22.91
09-02-02 23.00 23.00 23.00 0 23.00 22.91
09-01-30 23.00 23.00 23.00 0 23.00 22.91
09-01-29 23.00 23.00 23.00 0 23.00 22.91
09-01-28 23.00 23.00 23.00 0 23.00 22.91
09-01-27 23.00 23.00 23.00 0 23.00 22.91
09-01-26 23.00 23.00 23.00 0 23.00 22.91
09-01-23 23.00 23.00 23.00 0 23.00 22.91
09-01-22 23.00 23.00 23.00 0 23.00 22.91
Date Open High Low Vol Cls adjCls
09-01-21 23.00 23.00 23.00 0 23.00 22.91
09-01-20 23.00 23.00 23.00 0 23.00 22.91
09-01-16 23.00 23.00 23.00 0 23.00 22.91
09-01-15 23.00 23.00 23.00 0 23.00 22.91
09-01-14 23.00 23.00 23.00 0 23.00 22.91
09-01-13 23.00 23.00 23.00 0 23.00 22.91
09-01-12 23.00 23.00 23.00 0 23.00 22.91
09-01-09 23.00 23.00 23.00 0 23.00 22.91
09-01-08 23.00 23.00 23.00 0 23.00 22.91
Date Open High Low Vol Cls adjCls
09-01-07 23.00 23.00 23.00 0 23.00 22.91
09-01-06 23.00 23.00 23.00 0 23.00 22.91
09-01-05 23.00 23.00 23.00 0 23.00 22.91
09-01-02 23.00 23.00 23.00 0 23.00 22.91
08-12-31 23.00 23.00 23.00 0 23.00 22.91
08-12-30 23.00 23.00 23.00 0 23.00 22.91
08-12-29 23.00 23.00 23.00 0 23.00 22.91
08-12-26 23.00 23.00 23.00 0 23.00 22.91
08-12-24 23.00 23.00 23.00 0 23.00 22.91
Date Open High Low Vol Cls adjCls
08-12-23 23.00 23.00 23.00 0 23.00 22.91
08-12-22 23.00 23.00 23.00 200 23.00 22.91
08-12-19 21.00 21.00 21.00 1,400 21.00 20.92
08-12-18 29.50 29.50 29.50 0 29.50 29.39
08-12-17 29.50 29.50 29.50 0 29.50 29.39
08-12-16 29.50 29.50 29.50 0 29.50 29.39
08-12-15 29.50 29.50 29.50 0 29.50 29.39
08-12-12 29.50 29.50 29.50 0 29.50 29.39
08-12-11 29.50 29.50 29.50 0 29.50 29.39
Date Open High Low Vol Cls adjCls
08-12-10 29.50 29.50 29.50 0 29.50 29.39
08-12-09 29.50 29.50 29.50 0 29.50 29.39
08-12-08 29.50 29.50 29.50 0 29.50 29.39
08-12-05 29.50 29.50 29.50 0 29.50 29.39
08-12-04 29.50 29.50 29.50 0 29.50 29.39
08-12-03 29.50 29.50 29.50 0 29.50 29.39
08-12-02 29.50 29.50 29.50 0 29.50 29.39
08-12-01 29.50 29.50 29.50 0 29.50 29.39
08-11-28 29.50 29.50 29.50 0 29.50 29.39
Date Open High Low Vol Cls adjCls
08-11-26 29.50 29.50 29.50 0 29.50 29.39
08-11-25 29.50 29.50 29.50 0 29.50 29.34
08-11-24 29.50 29.50 29.50 0 29.50 29.34
08-11-21 29.50 29.50 29.50 0 29.50 29.34
08-11-20 29.50 29.50 29.50 0 29.50 29.34
08-11-19 29.50 29.50 29.50 0 29.50 29.34
08-11-18 29.50 29.50 29.50 0 29.50 29.34
08-11-17 29.50 29.50 29.50 0 29.50 29.34
08-11-14 29.50 29.50 29.50 0 29.50 29.34
Date Open High Low Vol Cls adjCls
08-11-13 29.50 29.50 29.50 0 29.50 29.34
08-11-12 29.50 29.50 29.50 0 29.50 29.34
08-11-11 29.50 29.50 29.50 0 29.50 29.34
08-11-10 29.50 29.50 29.50 0 29.50 29.34
08-11-07 29.50 29.50 29.50 0 29.50 29.34
08-11-06 29.50 29.50 29.50 0 29.50 29.34
08-11-05 29.50 29.50 29.50 0 29.50 29.34
08-11-04 29.50 29.50 29.50 0 29.50 29.34
08-11-03 29.50 29.50 29.50 0 29.50 29.34
Date Open High Low Vol Cls adjCls
08-10-31 29.50 29.50 29.50 0 29.50 29.34
08-10-30 29.50 29.50 29.50 0 29.50 29.34
08-10-29 29.50 29.50 29.50 0 29.50 29.34
08-10-28 29.50 29.50 29.50 0 29.50 29.34
08-10-27 29.50 29.50 29.50 0 29.50 29.34
08-10-24 29.50 29.50 29.50 0 29.50 29.34
08-10-23 29.50 29.50 29.50 500 29.50 29.34
08-10-22 28.00 28.00 28.00 0 28.00 27.85
08-10-21 28.00 28.00 28.00 1,000 28.00 27.85
Date Open High Low Vol Cls adjCls
08-10-20 28.00 28.00 28.00 200 28.00 27.85
08-10-17 28.00 28.00 28.00 0 28.00 27.85
08-10-16 28.00 28.00 28.00 0 28.00 27.85
08-10-15 28.00 28.00 28.00 0 28.00 27.85
08-10-14 28.00 28.00 28.00 300 28.00 27.85
08-10-13 28.50 28.50 28.50 0 28.50 28.34
08-10-10 28.50 28.50 28.50 0 28.50 28.34
08-10-09 28.50 28.50 28.50 0 28.50 28.34
08-10-08 28.50 28.50 28.50 0 28.50 28.34
Date Open High Low Vol Cls adjCls
08-10-07 28.50 28.50 28.50 0 28.50 28.34
08-10-06 28.50 28.50 28.50 0 28.50 28.34
08-10-03 28.50 28.50 28.50 0 28.50 28.34
08-10-02 28.50 28.50 28.50 0 28.50 28.34
08-10-01 28.50 28.50 28.50 0 28.50 28.34
08-09-30 28.50 28.50 28.50 0 28.50 28.34
08-09-29 28.50 28.50 28.50 0 28.50 28.34
08-09-26 28.50 28.50 28.50 0 28.50 28.34
08-09-25 28.50 28.50 28.50 0 28.50 28.34
Date Open High Low Vol Cls adjCls
08-09-24 28.50 28.50 28.50 0 28.50 28.34
08-09-23 28.50 28.50 28.50 200 28.50 28.34
08-09-22 31.00 31.00 31.00 0 31.00 30.83
08-09-19 31.00 31.00 31.00 0 31.00 30.83
08-09-18 31.00 31.00 31.00 0 31.00 30.83
08-09-17 31.00 31.00 31.00 0 31.00 30.83
08-09-16 31.00 31.00 31.00 0 31.00 30.83
08-09-15 31.00 31.00 31.00 0 31.00 30.83
08-09-12 31.00 31.00 31.00 0 31.00 30.83
Date Open High Low Vol Cls adjCls
08-09-11 31.00 31.00 31.00 0 31.00 30.83
08-09-10 31.00 31.00 31.00 0 31.00 30.83
08-09-09 31.00 31.00 31.00 0 31.00 30.83
08-09-08 31.00 31.00 31.00 0 31.00 30.83
08-09-05 31.00 31.00 31.00 0 31.00 30.83
08-09-04 31.00 31.00 31.00 0 31.00 30.83
08-09-03 31.00 31.00 31.00 800 31.00 30.83
08-09-02 30.50 30.50 30.50 0 30.50 30.33
08-08-29 30.50 30.50 30.50 0 30.50 30.33
Date Open High Low Vol Cls adjCls
08-08-28 30.50 30.50 30.50 0 30.50 30.33
08-08-27 30.50 30.50 30.50 0 30.50 30.33
08-08-26 30.50 30.50 30.50 0 30.50 30.28
08-08-25 30.50 30.50 30.50 0 30.50 30.28
08-08-22 30.50 30.50 30.50 0 30.50 30.28
08-08-21 30.50 30.50 30.50 0 30.50 30.28
08-08-20 30.50 30.50 30.50 0 30.50 30.28
08-08-19 30.50 30.50 30.50 0 30.50 30.28
08-08-18 30.50 30.50 30.50 0 30.50 30.28
Date Open High Low Vol Cls adjCls
08-08-15 61.00 61.00 61.00 0 61.00 30.28
08-08-14 61.00 61.00 61.00 0 61.00 30.28
08-08-13 61.00 61.00 61.00 0 61.00 30.28
08-08-12 61.00 61.00 61.00 0 61.00 30.28
08-08-11 61.00 61.00 61.00 0 61.00 30.23
08-08-08 61.00 61.00 61.00 0 61.00 30.23
08-08-07 61.00 61.00 61.00 0 61.00 30.23
08-08-06 61.00 61.00 61.00 0 61.00 30.23
08-08-05 61.00 61.00 61.00 0 61.00 30.23
Date Open High Low Vol Cls adjCls
08-08-04 61.00 61.00 61.00 0 61.00 30.23
08-08-01 61.00 61.00 61.00 0 61.00 30.23
08-07-31 61.00 61.00 61.00 0 61.00 30.23
08-07-30 61.00 61.00 61.00 0 61.00 30.23
08-07-29 61.00 61.00 61.00 0 61.00 30.23
08-07-28 61.00 61.00 61.00 0 61.00 30.23
08-07-25 61.00 61.00 61.00 1,000 61.00 30.23
08-07-24 64.00 64.00 64.00 0 64.00 31.72
08-07-23 64.00 64.00 64.00 0 64.00 31.72
Date Open High Low Vol Cls adjCls
08-07-22 64.00 64.00 64.00 0 64.00 31.72
08-07-21 64.00 64.00 64.00 600 64.00 31.72
08-07-18 61.00 61.00 61.00 0 61.00 30.23
08-07-17 61.00 61.00 61.00 0 61.00 30.23
08-07-16 61.00 61.00 61.00 0 61.00 30.23
08-07-15 61.00 61.00 61.00 0 61.00 30.23
08-07-14 61.00 61.00 61.00 0 61.00 30.23
08-07-11 61.00 61.00 61.00 600 61.00 30.23
08-07-10 61.75 61.75 61.75 0 61.75 30.60
Date Open High Low Vol Cls adjCls
08-07-09 61.75 61.75 61.75 0 61.75 30.60
08-07-08 61.75 61.75 61.75 0 61.75 30.60
08-07-07 61.75 61.75 61.75 0 61.75 30.60
08-07-03 61.75 61.75 61.75 0 61.75 30.60
08-07-02 61.75 61.75 61.75 0 61.75 30.60
08-07-01 61.75 61.75 61.75 0 61.75 30.60
08-06-30 61.75 61.75 61.75 0 61.75 30.60
08-06-27 61.75 61.75 61.75 0 61.75 30.60
08-06-26 61.75 61.75 61.75 0 61.75 30.60
Date Open High Low Vol Cls adjCls
08-06-25 61.75 61.75 61.75 0 61.75 30.60
08-06-24 61.75 61.75 61.75 0 61.75 30.60
08-06-23 61.75 61.75 61.75 0 61.75 30.60
08-06-20 61.75 61.75 61.75 0 61.75 30.60
08-06-19 61.75 61.75 61.75 0 61.75 30.60
08-06-18 61.75 61.75 61.75 0 61.75 30.60
08-06-17 61.75 61.75 61.75 0 61.75 30.60
08-06-16 61.75 61.75 61.75 400 61.75 30.60
08-06-13 64.00 64.00 64.00 0 64.00 31.72
Date Open High Low Vol Cls adjCls
08-06-12 64.00 64.00 64.00 0 64.00 31.72
08-06-11 64.00 64.00 64.00 0 64.00 31.72
08-06-10 64.00 64.00 64.00 0 64.00 31.72
08-06-09 64.00 64.00 64.00 0 64.00 31.72
08-06-06 64.00 64.00 64.00 0 64.00 31.72
08-06-05 64.00 64.00 64.00 0 64.00 31.72
08-06-04 64.00 64.00 64.00 0 64.00 31.72
08-06-03 64.00 64.00 64.00 200 64.00 31.72
08-06-02 60.50 60.50 60.50 400 60.50 29.98
Date Open High Low Vol Cls adjCls
08-05-30 63.00 63.00 63.00 0 63.00 31.22
08-05-29 63.00 63.00 63.00 0 63.00 31.22
08-05-28 63.00 63.00 63.00 0 63.00 31.22
08-05-27 63.00 63.00 63.00 0 63.00 31.22
08-05-23 63.00 63.00 63.00 0 63.00 31.22
08-05-22 63.00 63.00 63.00 0 63.00 31.22
08-05-21 63.00 63.00 63.00 0 63.00 31.22
08-05-20 63.00 63.00 63.00 0 63.00 31.22
08-05-19 63.00 63.00 63.00 0 63.00 31.22
Date Open High Low Vol Cls adjCls
08-05-16 63.00 63.00 63.00 0 63.00 31.22
08-05-15 63.00 63.00 63.00 0 63.00 31.22
08-05-14 63.00 63.00 63.00 0 63.00 31.22
08-05-13 63.00 63.00 63.00 0 63.00 31.22
08-05-12 63.00 63.00 63.00 0 63.00 31.22
08-05-09 63.00 63.00 63.00 0 63.00 31.22
08-05-08 63.00 63.00 63.00 0 63.00 31.22
08-05-07 63.00 63.00 63.00 0 63.00 31.22
08-05-06 63.00 63.00 63.00 0 63.00 31.22
Date Open High Low Vol Cls adjCls
08-05-05 63.00 63.00 63.00 0 63.00 31.22
08-05-02 63.00 63.00 63.00 0 63.00 31.22
08-05-01 63.00 63.00 63.00 0 63.00 31.22
08-04-30 63.00 63.00 63.00 0 63.00 31.22
08-04-29 63.00 63.00 63.00 0 63.00 31.22
08-04-28 63.00 63.00 63.00 0 63.00 31.22
08-04-25 63.00 63.00 63.00 600 63.00 31.22
08-04-24 61.00 61.00 61.00 0 61.00 30.23
08-04-23 61.00 61.00 61.00 0 61.00 30.23
Date Open High Low Vol Cls adjCls
08-04-22 61.00 61.00 61.00 0 61.00 30.23
08-04-21 61.00 61.00 61.00 0 61.00 30.23
08-04-18 61.00 61.00 61.00 0 61.00 30.23
08-04-17 61.00 61.00 61.00 0 61.00 30.23
08-04-16 61.00 61.00 61.00 0 61.00 30.23
08-04-15 61.00 61.00 61.00 0 61.00 30.23
08-04-14 61.00 61.00 61.00 0 61.00 30.23
08-04-11 61.00 61.00 61.00 0 61.00 30.23
08-04-10 61.00 61.00 61.00 600 61.00 30.23
Date Open High Low Vol Cls adjCls
08-04-09 57.10 57.10 57.10 0 57.10 28.30
08-04-08 57.10 57.10 57.10 0 57.10 28.30
08-04-07 57.10 57.10 57.10 0 57.10 28.30
08-04-04 57.10 57.10 57.10 0 57.10 28.30
08-04-03 57.10 57.10 57.10 0 57.10 28.30
08-04-02 57.10 57.10 57.10 0 57.10 28.30
08-04-01 57.10 57.10 57.10 0 57.10 28.30
08-03-31 57.10 57.10 57.10 0 57.10 28.30
08-03-28 57.10 57.10 57.10 0 57.10 28.30
Date Open High Low Vol Cls adjCls
08-03-27 57.10 57.10 57.10 0 57.10 28.30
08-03-26 57.10 57.10 57.10 0 57.10 28.30
08-03-25 57.10 57.10 57.10 0 57.10 28.30
08-03-24 57.10 57.10 57.10 600 57.10 28.30
08-03-20 64.50 64.50 64.50 0 64.50 31.97
08-03-19 64.50 64.50 64.50 0 64.50 31.97
08-03-18 64.00 64.50 64.00 1,600 64.50 31.97
08-03-17 62.50 62.50 61.90 1,400 61.90 30.68
08-03-14 60.00 60.00 60.00 0 60.00 29.74
Date Open High Low Vol Cls adjCls
08-03-13 60.00 60.00 60.00 0 60.00 29.74
08-03-12 62.00 62.05 60.00 1,000 60.00 29.74
08-03-11 67.00 67.00 67.00 0 67.00 33.21
08-03-10 67.00 67.00 67.00 0 67.00 33.21
08-03-07 66.80 67.00 64.00 1,800 67.00 33.21
08-03-06 70.00 70.00 70.00 0 70.00 34.69
08-03-05 70.00 70.00 70.00 0 70.00 34.69
08-03-04 70.00 70.00 70.00 0 70.00 34.69
08-03-03 70.00 70.00 70.00 0 70.00 34.69
Date Open High Low Vol Cls adjCls
08-02-29 70.00 70.00 70.00 0 70.00 34.69
08-02-28 70.00 70.00 70.00 0 70.00 34.69
08-02-27 70.00 70.00 70.00 0 70.00 34.69
08-02-26 70.00 70.00 70.00 0 70.00 34.69
08-02-25 70.00 70.00 70.00 0 70.00 34.69
08-02-22 70.00 70.00 70.00 0 70.00 34.69
08-02-21 70.00 70.00 70.00 0 70.00 34.69
08-02-20 70.00 70.00 70.00 0 70.00 34.69
08-02-19 70.00 70.00 70.00 0 70.00 34.69
Date Open High Low Vol Cls adjCls
08-02-15 70.00 70.00 70.00 400 70.00 34.69
08-02-14 69.00 69.00 69.00 0 69.00 34.20
08-02-13 69.00 69.00 69.00 0 69.00 34.20
08-02-12 69.00 69.00 69.00 0 69.00 34.20
08-02-11 69.00 69.00 69.00 0 69.00 34.20
08-02-08 69.00 69.00 68.00 1,400 69.00 34.20
08-02-07 66.65 66.65 66.65 400 66.65 33.03
08-02-06 67.00 67.00 67.00 0 67.00 33.21
08-02-05 67.00 67.00 67.00 0 67.00 33.21
Date Open High Low Vol Cls adjCls
08-02-04 67.00 67.00 67.00 0 67.00 33.21
08-02-01 67.00 67.00 67.00 0 67.00 33.21
08-01-31 67.00 67.00 67.00 400 67.00 33.21
08-01-30 66.25 66.25 66.25 400 66.25 32.83
08-01-29 73.00 73.00 67.25 800 67.25 33.33
08-01-28 77.75 77.75 77.75 400 77.75 38.53
08-01-25 82.05 82.05 78.00 1,200 78.00 38.66
08-01-24 82.05 82.05 82.05 0 82.05 40.66
08-01-23 82.05 82.05 82.05 0 82.05 40.66
Date Open High Low Vol Cls adjCls
08-01-22 82.05 82.05 82.05 0 82.05 40.66
08-01-18 82.05 82.05 82.05 0 82.05 40.66
08-01-17 82.05 82.05 82.05 200 82.05 40.66
08-01-16 90.50 90.50 90.50 0 90.50 44.85
08-01-15 90.50 90.50 90.50 0 90.50 44.85
08-01-14 90.50 90.50 90.50 0 90.50 44.85
08-01-11 90.50 90.50 90.50 0 90.50 44.85
08-01-10 90.50 90.50 90.50 0 90.50 44.85
08-01-09 90.50 90.50 90.50 0 90.50 44.85
Date Open High Low Vol Cls adjCls
08-01-08 90.50 90.50 90.50 0 90.50 44.85
08-01-07 90.50 90.50 90.50 0 90.50 44.85
08-01-04 90.50 90.50 90.50 0 90.50 44.85
08-01-03 90.50 90.50 90.50 0 90.50 44.85
08-01-02 90.50 90.50 90.50 0 90.50 44.85
07-12-31 90.50 90.50 90.50 0 90.50 44.85
07-12-28 90.50 90.50 90.50 0 90.50 44.85
07-12-27 90.50 90.50 90.50 0 90.50 44.85
07-12-26 90.50 90.50 90.50 0 90.50 44.85
Date Open High Low Vol Cls adjCls
07-12-24 90.50 90.50 90.50 0 90.50 44.85
07-12-21 90.50 90.50 90.50 0 90.50 44.85
07-12-20 90.50 90.50 90.50 0 90.50 44.85
07-12-19 90.50 90.50 90.50 0 90.50 44.85
07-12-18 90.50 90.50 90.50 0 90.50 44.85
07-12-17 90.50 90.50 90.50 0 90.50 44.85
07-12-14 90.50 90.50 90.50 0 90.50 44.85
07-12-13 90.50 90.50 90.50 0 90.50 44.85
07-12-12 90.50 90.50 90.50 0 90.50 44.85
Date Open High Low Vol Cls adjCls
07-12-11 90.50 90.50 90.50 0 90.50 44.85
07-12-10 90.50 90.50 90.50 0 90.50 44.85
07-12-07 90.50 90.50 90.50 0 90.50 44.85
07-12-06 90.50 90.50 90.50 0 90.50 44.85
07-12-05 90.50 90.50 90.50 0 90.50 44.85
07-12-04 90.50 90.50 90.50 0 90.50 44.85
07-12-03 90.50 90.50 90.50 0 90.50 44.85
07-11-30 90.50 90.50 90.50 0 90.50 44.85
07-11-29 90.50 90.50 90.50 0 90.50 44.85
Date Open High Low Vol Cls adjCls
07-11-28 90.50 90.50 90.50 0 90.50 44.85
07-11-27 90.50 90.50 90.50 0 90.50 44.85
07-11-26 90.50 90.50 90.50 0 90.50 44.85
07-11-23 90.50 90.50 90.50 0 90.50 44.85
07-11-21 90.50 90.50 90.50 0 90.50 44.85
07-11-20 90.50 90.50 90.50 0 90.50 44.85
07-11-19 90.50 90.50 90.50 0 90.50 44.85
07-11-16 90.50 90.50 90.50 0 90.50 44.85
07-11-15 90.50 90.50 90.50 0 90.50 44.85
Date Open High Low Vol Cls adjCls
07-11-14 90.50 90.50 90.50 0 90.50 44.85
07-11-13 90.50 90.50 90.50 0 90.50 44.85
07-11-12 90.50 90.50 90.50 0 90.50 44.85
07-11-09 90.50 90.50 90.50 0 90.50 44.85
07-11-08 90.50 90.50 90.50 0 90.50 44.85
07-11-07 90.50 90.50 90.50 0 90.50 44.85
07-11-06 90.50 90.50 90.50 0 90.50 44.85
07-11-05 90.50 90.50 90.50 0 90.50 44.85
07-11-02 90.50 90.50 90.50 0 90.50 44.85
Date Open High Low Vol Cls adjCls
07-11-01 90.50 90.50 90.50 0 90.50 44.85
07-10-31 90.50 90.50 90.50 0 90.50 44.85
07-10-30 90.50 90.50 90.50 0 90.50 44.85
07-10-29 90.50 90.50 90.50 0 90.50 44.85
07-10-26 90.50 90.50 90.50 0 90.50 44.85
07-10-25 90.50 90.50 90.50 0 90.50 44.85
07-10-24 90.50 90.50 90.50 0 90.50 44.85
07-10-23 90.50 90.50 90.50 0 90.50 44.85
07-10-22 90.50 90.50 90.50 0 90.50 44.85
Date Open High Low Vol Cls adjCls
07-10-19 90.50 90.50 90.50 0 90.50 44.85
07-10-18 90.50 90.50 90.50 0 90.50 44.85
07-10-17 90.50 90.50 90.50 0 90.50 44.85
07-10-16 90.50 90.50 90.50 0 90.50 44.85
07-10-15 90.50 90.50 90.50 0 90.50 44.85
07-10-12 90.50 90.50 90.50 0 90.50 44.85
07-10-11 90.50 90.50 90.50 600 90.50 44.85
07-10-10 82.00 82.00 82.00 0 82.00 40.64
07-10-09 82.00 82.00 82.00 0 82.00 40.64
Date Open High Low Vol Cls adjCls
07-10-08 82.00 82.00 82.00 0 82.00 40.64
07-10-05 82.00 82.00 82.00 0 82.00 40.64
07-10-04 82.00 82.00 82.00 0 82.00 40.64
07-10-03 82.00 82.00 82.00 0 82.00 40.64
07-10-02 82.00 82.00 82.00 0 82.00 40.64
07-10-01 82.00 82.00 82.00 0 82.00 40.64
07-09-28 82.00 82.00 82.00 0 82.00 40.64
07-09-27 82.00 82.00 82.00 0 82.00 40.64
07-09-26 82.00 82.00 82.00 0 82.00 40.64
Date Open High Low Vol Cls adjCls
07-09-25 82.00 82.00 82.00 0 82.00 40.64
07-09-24 82.00 82.00 82.00 0 82.00 40.64
07-09-21 82.00 82.00 82.00 0 82.00 40.64
07-09-20 82.00 82.00 82.00 400 82.00 40.64
07-09-19 82.00 82.00 82.00 0 82.00 40.64
07-09-18 82.00 82.00 82.00 0 82.00 40.64
07-09-17 82.00 82.00 82.00 0 82.00 40.64
07-09-14 82.00 82.00 82.00 0 82.00 40.64
07-09-13 82.00 82.00 82.00 0 82.00 40.64
Date Open High Low Vol Cls adjCls
07-09-12 82.00 82.00 82.00 0 82.00 40.64
07-09-11 82.00 82.00 82.00 200 82.00 40.64
07-09-10 90.50 90.50 90.50 0 90.50 44.85
07-09-07 90.50 90.50 90.50 0 90.50 44.85
07-09-06 90.50 90.50 90.50 0 90.50 44.85
07-09-05 90.50 90.50 90.50 0 90.50 44.85
07-09-04 90.50 90.50 90.50 0 90.50 44.85