table (98)DateOpenHighLowCloseVolumeAdj Close12/30/116406406406401000637.6712/29/116406406406401000637.6712/28/116406406406401000637.67474.101178861812/27/116406406406401000637.6712/26/116406406406400637.6712/23/116406406406401000637.6712/22/116406406406401000637.6712/21/116406406406401000637.6712/20/116406406406401000637.6712/19/116406406406401000637.6712/16/116406406406401000637.6712/15/116406406406401000637.6712/14/116406406406401000637.6712/13/116406406406401000637.6712/12/116406406406401000637.6712/9/116406406406401000637.6712/8/116406406406401000637.6712/7/116406406406401000637.6712/6/116406406406401000637.6712/5/116406406406401000637.6712/2/116406406406401000637.6712/1/116406406406400637.6711/30/116406406406401000637.6711/29/116406406406401000637.6711/28/116406406406401000637.6711/25/116406406406401000637.6711/24/116406406406401000637.6711/23/116406406406401000637.6711/22/116406406406401000637.6711/21/116406406406401000637.6711/18/116406406406401000637.6711/17/116406406406401000637.6711/16/116406406406401000637.6711/15/116406406406401000637.6711/14/116406406406401000637.6711/11/116406405906401000637.6711/10/116906906906901500687.4911/9/116906906906901500687.4911/8/116906906906901500687.4911/7/116906906906901500687.4911/4/116906906906901500687.4911/3/116906906906901500687.4911/2/116906906906901500687.4911/1/116906906906901500687.4910/31/116906906906901500687.4910/28/116906906006901500687.4910/27/117107107107102000707.4110/26/117107107107102000707.4110/25/117107107107102000707.4110/24/117107107107102000707.4110/21/117107107107102000707.4110/20/117507507507501500747.2710/19/117507507507501500747.2710/18/117507507507501500747.2710/17/1130003000300030006000747.2710/14/1130003000300030006000747.2710/13/1130003000300030006000747.2710/12/1130003000300030006000747.2710/11/1130003000300030006000747.2710/10/1130003000300030006000747.2710/7/1130003000300030006000747.2710/6/1130003000300030006000747.2710/5/1130003000300030006000747.2710/4/1130003000300030006000747.2710/3/1130003000300030006000747.279/30/1130003000300030006000747.279/29/1130003000300030006000747.279/28/1130003000300030006000747.279/27/1130003000300030006000747.279/26/1130003000300030006000747.279/23/1130003000300030000747.279/22/1130003000300030000747.279/21/1130003000300030000747.279/20/1130003000300030000747.279/19/1130003000300030000747.279/16/1130003000300030000747.279/15/1130003000300030000747.279/14/1130003000300030000747.279/13/1130003000300030000747.279/12/1130003000300030000747.279/9/1130003000300030000747.279/8/1130003000300030000747.279/7/1130003000300030000747.279/6/1130003000300030000747.279/5/1130003000300030000747.278/26/1130003000300030006000747.278/25/1130003000300030006000747.278/24/1130003000300030006000747.278/23/1130003000300030006000747.278/22/1130003000300030006000747.278/19/1130003000300030006000747.278/18/1130003000300030006000747.278/16/1130003000300030000747.278/15/1130003000300030006000747.278/12/1130003000300030006000747.278/11/1130003000300030006000747.278/10/1130003000300030006000747.278/9/1130003000300030006000747.278/8/1130003000300030006000747.278/5/1130003000300030006000747.278/4/1130003000300030006000747.278/3/1130003000300030006000747.278/2/1130003000300030006000747.278/1/1130003000300030006000747.277/29/1130003000300030006000747.277/28/1130003000300030006000747.277/27/1130003000290030006000747.277/26/11285028502600285020000709.97/25/112500250025002500800000622.727/22/112500250025002500800000622.727/21/112500250025002500800000622.727/20/1125002500250025006000622.727/19/1125002600250025006000622.727/18/1124502450210024506000610.277/15/1120002000200020002000498.187/14/1120002000200020002000498.187/13/1120002000200020002000498.187/12/1120002000200020002000498.187/11/1120002000200020002000498.187/8/1119001900190019004000473.277/7/1119001900190019004000473.277/6/1119001900190019004000473.277/5/1119001900190019004000473.277/1/1119001900190019004000473.276/30/1119001900190019004000473.276/28/1119001900190019004000473.276/27/1120002000200020002000498.186/24/1119501950195019504000485.726/23/1119501950185019504000485.726/22/11195019501900195022000485.726/21/1118501850170018508000460.826/20/1115001500150015004000373.636/17/1115001500150015004000373.636/16/1115001500150015004000373.636/15/1115001500150015004000373.636/14/1112501250125012504000311.366/13/1112501250125012504000311.366/10/1112501250125012504000311.366/9/1112501250125012504000311.366/8/1112501250125012504000311.366/7/1112501250125012504000311.366/6/1112501250125012504000311.366/3/1112501250125012504000311.366/1/1112501250125012504000311.365/31/1112501250125012504000311.365/30/1112501250125012504000311.365/27/1112501250125012504000311.365/26/1112501250125012504000311.365/25/1112501250125012504000311.365/24/11100010001000100014000249.095/23/1110501050105010504000261.545/20/11100010001000100038000249.095/19/11100010008001000696000249.095/18/11800800800800360000199.275/16/118108108108102000201.765/13/118108108108102000201.765/12/118108108108102000201.765/11/118108108108102000201.765/10/1110001000100010004000249.095/9/1113301330133013302000331.295/6/1113301330133013302000331.295/5/1113301330133013302000331.295/4/1113301330133013302000331.295/3/1113301330133013302000331.295/2/1113301330133013302000331.294/29/1110701070107010704000266.534/28/1110701070107010704000266.534/27/1110701070107010704000266.534/26/1110701070107010704000266.534/25/1110701070107010704000266.534/21/1110701070107010704000266.534/20/1110701070107010704000266.534/19/1110701070107010704000266.534/18/1110701070107010704000266.534/15/1110701070107010704000266.534/14/1110701070107010704000266.534/13/1110701070107010704000266.534/12/1110701070107010704000266.534/11/1110701070107010704000266.534/8/1110701070107010704000266.534/7/1110701070107010704000266.534/6/1110701070107010704000266.534/5/1110701070107010704000266.534/4/1110701070107010704000266.534/1/1186086086086024000214.223/31/1186086086086024000214.223/30/1186086086086024000214.223/29/1186086086086024000214.223/28/1186086086086024000214.223/25/1186086086086024000214.223/24/1186086086086024000214.223/22/1186086086086024000214.223/21/1186086086086024000214.223/18/1186086086086024000214.223/17/1186086086086024000214.223/16/1186086086086024000214.223/15/1186086086086024000214.223/14/1186086086086024000214.223/11/1186086086086024000214.223/10/1186086086086024000214.223/9/1186086086086024000214.223/8/1186086086086024000214.223/7/1186086086086024000214.223/4/1186086086086024000214.223/3/1186086086086012000214.223/2/1186086086086012000214.223/1/1186086086086012000214.222/28/1186086086086012000214.222/25/1186086086086012000214.222/24/1186086086086012000214.222/23/1186086086086012000214.222/22/1186086086086012000214.222/21/1186086086086012000214.222/18/1186086086086012000214.222/17/1186086086086012000214.222/16/1190090090090064000224.182/14/1190090090090064000224.182/11/1190090090090064000224.182/10/1190090090090064000224.182/9/1190090090090064000224.182/8/1190090090090064000224.182/7/1190090090090064000224.182/4/1190090090090064000224.182/2/1190090090090064000224.182/1/1190090090090064000224.181/31/1190090090090064000224.181/28/1190090090090064000224.181/27/1190090090090064000224.181/26/1190090090090064000224.181/25/1190090090090064000224.181/24/1190090090090064000224.181/21/1190090090090064000224.181/20/1190090090090064000224.181/19/1190090090090064000224.181/18/1190090090090064000224.181/17/1190090090090064000224.181/14/1190090090090064000224.181/13/1190090090090064000224.181/12/1190090090090064000224.181/11/1190090090090064000224.181/10/1190090090090064000224.181/7/1190090090090064000224.181/6/1190090090090064000224.181/5/1190090090090064000224.181/4/1190090090090064000224.181/3/1190090090090064000224.18