table (95)DateOpenHighLowCloseVolumeAdj Close12/31/1395009500950095000950012/30/139500950095009500500950012/27/139500950095009500500950012/26/139500950095009500095007086.402988505812/25/1395009500950095000950012/24/139500950095009500500950012/23/139500950095009500500950012/20/139500950095009500500950012/19/139500950095009500500950012/18/139500950095009500500950012/17/139500950095009500500950012/16/139500950095009500500950012/13/139500950095009500500950012/12/139500950095009500500950012/11/139500950095009500500950012/10/139500950095009500500950012/9/139500950095009500500950012/6/139500950095009500500950012/5/139500950095009500500950012/4/139500950095009500500950012/3/139500950095009500500950012/2/139500950095009500500950011/29/139000900090009000500900011/28/139000900090009000500900011/27/139000900090009000500900011/26/139000900090009000500900011/25/139000900090009000500900011/22/139000900090009000500900011/21/139000900090009000500900011/20/139000900090009000500900011/19/139000900090009000500900011/18/138000800080008000500800011/15/138000800080008000500800011/14/138000800080008000500800011/13/1372507250705070502000705011/12/1375007500750075001000750011/11/1375007500750075001000750011/8/1375007500750075001000750011/7/1375007500750075001000750011/6/1375007500750075001000750011/5/1375007500750075000750011/4/1375007500750075001000750011/1/1375007500750075001000750010/31/1375007500750075001000750010/30/1375007500750075001000750010/29/1375007500750075001000750010/28/1375007500750075001000750010/25/1375007500750075001000750010/24/1375007500750075001000750010/23/1375007500750075001000750010/22/1375007500750075001000750010/21/1375007500750075001000750010/18/1375007500750075001000750010/17/1375007500750075001000750010/16/1375007500750075001000750010/15/1375007500750075000750010/14/1375007500750075000750010/11/1375007500750075001000750010/10/1375007500750075001000750010/9/1375007500750075001000750010/8/1375007500750075001000750010/7/1375007500750075001000750010/4/1375007500750075001000750010/3/1375007500750075001000750010/2/1375007500750075001000750010/1/137500750075007500100075009/30/137500750075007500100075009/27/137500750075007500100075009/26/137500750075007500100075009/25/137500750075007500100075009/24/137500750075007500100075009/23/137500750075007500100075009/20/137500750075007500100075009/19/137500750075007500100075009/18/137500750075007500100075009/17/137500750075007500100075009/16/137500750075007500100075009/13/137500750075007500100075009/12/137500750075007500100075009/11/137500750075007500100075009/10/137500750075007500100075009/9/137500750075007500100075009/6/137500750075007500100075009/5/137500750075007500075009/4/137500750075007500100075009/3/137500750075007500100075009/2/137500750075007500100075008/30/137500750075007500100075008/29/137500750075007500100075008/28/137500750075007500100075008/27/137500750075007500100075008/26/137500750075007500100075008/23/137500750075007500100075008/22/137500750075007500100075008/21/137500750075007500100075008/20/137500750075007500100075008/19/137500750075007500100075008/16/137500750075007500100075008/15/137500750075007500100075008/14/137500750075007500100075008/13/137500750075007500100075008/12/137500750075007500100075008/9/137500750075007500075008/8/137500750075007500075008/7/137500750075007500075008/6/137500750075007500075008/5/137500750075007500075008/2/137500750075007500100075008/1/137500750075007500100075007/31/137500750075007500100075007/30/137500750075007500100075007/29/137500750075007500100075007/26/137500750075007500100075007/25/137500750075007500100075007/24/137500750075007500100075007/23/137500750075007500100075007/22/137500750075007500100075007/19/137500750075007500100075007/18/137500750075007500100075007/17/137500750075007500100075007/16/137500750075007500100075007/15/137500750075007500100075007/12/137500750075007500100075007/11/137500750075007500100075007/10/137500750075007500100075007/9/137500750075007500100075007/8/137500750075007500100075007/5/137500750075007500100075007/4/137500750075007500100075007/3/137500750075007500100075007/2/137500750075007500100075007/1/137500750075007500100075006/28/137500750075007500100075006/27/137500750075007500100075006/26/137500750075007500100075006/25/137500750075007500100075006/24/137500750075007500100075006/21/137500750075007500100075006/20/137500750075007500100075006/19/137500750075007500100075006/18/137500750075007500100075006/17/137500750075007500100075006/14/137500750075007500100075006/13/137500750075007500100075006/12/137500750075007500100075006/11/137500750075007500100075006/10/137500750075007500100075006/7/137500750075007500100075006/6/137500750075007500075006/5/137500750075007500100075006/4/137500750075007500100075006/3/13750075007500750010007359.755/31/13750075007500750010007359.755/30/13750075007500750010007359.755/29/13750075007500750010007359.755/28/13750075007500750010007359.755/27/13750075007500750010007359.755/24/13750075007500750010007359.755/23/13750075007500750010007359.755/22/13750075007500750010007359.755/21/13750075007350750010007359.755/20/1372007200720072005007065.365/17/1372007200720072005007065.365/16/1372007200720072005007065.365/15/1372007200720072005007065.365/14/1360006000600060005005887.85/13/1360006000600060005005887.85/10/1360006000600060005005887.85/9/13600060006000600005887.85/8/1360006000600060005005887.85/7/1360006000600060005005887.85/6/1360006000600060005005887.85/3/1360006000600060005005887.85/2/1372007200720072005007065.365/1/1372007200720072005007065.364/30/1372007200720072005007065.364/29/1372007200720072005007065.364/26/1372007200720072005007065.364/25/1372007200720072005007065.364/24/1372007200720072005007065.364/23/13720072007200720007065.364/22/1372007200720072005007065.364/19/1372007200720072005007065.364/18/1372007200720072005007065.364/17/1372007200720072005007065.364/16/1372007200720072005007065.364/15/1372007200720072005007065.364/12/1372007200720072005007065.364/11/1372007200720072005007065.364/10/1372007200720072005007065.364/9/13600060006000600010005887.84/8/13600060006000600010005887.84/5/1360006000600060005005887.84/4/1360006000600060005005887.84/3/1360006000600060005005887.84/2/1360006000600060005005887.84/1/1360006000600060005005887.83/29/13600060006000600005887.83/28/1360006000600060005005887.83/27/1360006000600060005005887.83/26/1360006000600060005005887.83/25/1360006000600060005005887.83/22/13630063006300630010006182.193/21/1362006200620062005006084.063/20/1362006200620062005006084.063/19/1362006200620062005006084.063/18/1362006200620062005006084.063/15/1362006200620062005006084.063/14/1362006200620062005006084.063/13/1362006200620062005006084.063/12/13620062006200620006084.063/11/1362006200620062005006084.063/8/1362006200620062005006084.063/7/1362006200620062005006084.063/6/1361506150615061505006034.993/5/1361506150615061505006034.993/4/1361506150615061505006034.993/1/1361506150615061505006034.992/28/1361506150615061505006034.992/27/1361506150615061505006034.992/26/1361506150615061505006034.992/25/1361506150615061505006034.992/22/13615061506150615006034.992/21/1361506150615061505006034.992/20/1361506150615061505006034.992/19/1361506150615061505006034.992/18/1361506150615061505006034.992/15/1361506150615061505006034.992/14/1361506150615061505006034.992/13/1361506150615061505006034.992/12/1361506150615061505006034.992/11/1361506150615061505006034.992/8/1361506150615061505006034.992/7/1361506150615061505006034.992/6/1361506150615061505006034.992/5/13615061506150615006034.992/4/1361506150615061505006034.992/1/1349504950495049505004857.431/31/1349504950495049505004857.431/30/1349504950495049505004857.431/29/1349504950495049505004857.431/28/1349504950495049505004857.431/25/1349504950495049505004857.431/24/13495049504950495004857.431/23/1349504950495049505004857.431/22/13495049504950495004857.431/21/1349504950495049505004857.431/18/1348004800480048005004710.241/17/1348004800480048005004710.241/16/13460046004600460010004513.981/15/13460046004300460010004513.981/14/1342504250425042505004170.521/11/1342504250425042505004170.521/10/1342504250425042505004170.521/9/1341504150415041505004072.391/8/13400040004000400020003925.21/7/13400040004000400020003925.21/4/13400040004000400025003925.21/3/13390039003900390020003827.071/2/13390039003900390020003827.071/1/13390039003900390003827.07