Ohio State Bancshares Inc. (OSBI)

0.05
+0.000 (+0.000%)
Exchange
PNK
Day Range
52 Week Range
0.050 - 0.280
Open
Avg. Vol
0
Market Cap
16515.00
Short ratio
0.000
PE ratio
0.053
PEG Ratio
0.000
Earnings Share
0.846

Ohio State Bancshares Inc. (OSBI) Historicals

Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
07-09-04 90.50 90.50 90.50 0 90.50 44.85