Date,Open,High,Low,Close,Volume,Adj Close
2013-12-31,49.93,50.01,49.63,49.91,1928800,49.53
2013-12-30,49.90,50.00,49.69,49.96,2052100,49.58
2013-12-27,49.81,50.11,49.63,49.84,1805500,49.46
2013-12-26,49.45,49.74,49.33,49.70,2162900,49.32
2013-12-24,49.23,49.50,49.16,49.28,1114600,48.90
2013-12-23,49.30,49.45,48.68,49.16,3259100,48.79
2013-12-20,49.32,49.56,49.07,49.30,5604800,48.92
2013-12-19,50.28,50.28,48.53,49.36,5780700,48.98
2013-12-18,48.85,49.75,48.24,49.73,7334500,49.35
2013-12-17,49.85,50.13,49.35,49.58,3729000,49.20
2013-12-16,49.78,50.12,49.60,49.91,3360200,49.53
2013-12-13,49.59,49.91,49.37,49.64,2781900,49.26
2013-12-12,50.45,50.46,49.50,49.57,4073200,49.19
2013-12-11,50.79,50.93,50.35,50.59,3494100,50.20
2013-12-10,51.27,51.30,50.45,50.73,2762200,50.34
2013-12-09,51.55,51.96,51.25,51.44,2958200,51.05
2013-12-06,50.63,51.51,50.59,51.50,3245200,51.11
2013-12-05,50.49,50.67,50.18,50.26,2578400,49.88
2013-12-04,50.31,50.94,50.19,50.71,2143100,50.32
2013-12-03,50.20,50.60,50.00,50.60,2226600,50.21
2013-12-02,50.22,50.43,49.94,50.26,1996400,49.88
2013-11-29,50.51,50.92,50.35,50.43,1216100,50.05
2013-11-27,50.49,50.61,50.38,50.53,1663000,50.14
2013-11-26,50.06,50.68,50.04,50.48,4162900,50.10
2013-11-25,50.26,50.41,49.82,49.88,2222500,49.50
2013-11-22,49.45,50.22,49.31,50.12,3025500,49.74
2013-11-21,49.34,49.69,49.23,49.42,2737700,49.04
2013-11-20,50.46,50.46,49.20,49.24,5515700,48.86
2013-11-19,50.54,50.58,49.95,50.38,4195400,50.00
2013-11-18,51.25,51.32,50.52,50.95,3182100,50.56
2013-11-15,51.52,51.66,50.90,51.31,2338000,50.92
2013-11-14,50.97,51.57,50.88,51.53,2125100,51.14
2013-11-13,50.27,50.89,50.09,50.88,2484600,50.49
2013-11-12,50.44,50.48,50.10,50.46,1974200,50.08
2013-11-11,50.60,50.82,50.28,50.45,1642500,50.07
2013-11-08,50.20,50.54,49.65,50.54,2618000,50.15
2013-11-07,51.05,51.24,50.30,50.40,2694000,50.02
2013-11-06,50.97,51.25,50.67,51.15,1727200,50.76
2013-11-05,50.24,50.77,50.09,50.70,2347400,50.31
2013-11-04,50.50,50.75,50.24,50.46,1976200,50.08
2013-11-01,50.55,50.75,50.11,50.32,3600600,49.94
2013-10-31,50.65,50.80,50.36,50.42,2620900,50.04
2013-10-30,51.11,51.11,50.49,50.64,2060900,50.25
2013-10-29,50.77,51.12,50.72,51.06,1886500,50.67
2013-10-28,50.01,50.98,50.01,50.70,3460300,50.31
2013-10-25,49.90,50.07,49.71,50.06,1360800,49.68
2013-10-24,49.97,50.11,49.71,49.91,1649400,49.53
2013-10-23,49.45,50.23,49.45,50.02,2751200,49.64
2013-10-22,49.05,49.82,49.01,49.65,2451100,49.27
2013-10-21,48.80,49.04,48.46,48.97,3986100,48.60
2013-10-18,49.16,49.31,49.04,49.19,2339800,48.82
2013-10-17,48.64,49.07,48.63,48.97,2789500,48.60
2013-10-16,48.21,48.80,48.17,48.77,2941400,48.40
2013-10-15,48.25,48.40,47.86,47.91,1936900,47.54
2013-10-14,48.20,48.46,47.89,48.34,2036600,47.97
2013-10-11,48.40,48.48,48.16,48.35,1960000,47.98
2013-10-10,47.99,48.45,47.96,48.45,3408600,48.08
2013-10-09,47.54,47.97,47.31,47.68,3358900,47.32
2013-10-08,47.85,47.85,47.36,47.41,4241400,47.05
2013-10-07,47.91,48.24,47.66,47.99,3374200,47.25
2013-10-04,47.63,48.00,47.52,47.95,2423800,47.21
2013-10-03,47.95,47.99,47.36,47.63,3210800,46.89
2013-10-02,47.91,48.01,47.40,48.01,3764900,47.27
2013-10-01,47.73,48.00,47.55,47.98,3161000,47.24
2013-09-30,47.77,47.93,47.50,47.92,3262800,47.18
2013-09-27,48.30,48.40,47.99,48.08,2842600,47.34
2013-09-26,48.48,48.64,48.30,48.52,1728900,47.77
2013-09-25,48.75,48.87,48.38,48.38,3272200,47.63
2013-09-24,48.83,49.10,48.50,48.85,3374800,48.09
2013-09-23,48.68,48.73,48.33,48.64,2881600,47.89
2013-09-20,48.82,48.83,48.45,48.66,5411900,47.91
2013-09-19,49.77,49.77,48.42,48.83,5492400,48.07
2013-09-18,50.00,50.36,49.10,50.15,5001500,49.37
2013-09-17,49.70,50.07,49.70,49.78,2772400,49.01
2013-09-16,49.74,50.07,49.66,49.73,3230800,48.96
2013-09-13,49.00,49.25,48.91,49.25,2717700,48.49
2013-09-12,48.82,48.94,48.60,48.88,9576800,48.12
2013-09-11,48.65,48.96,48.44,48.80,6864400,48.04
2013-09-10,49.32,49.48,48.60,48.71,5745700,47.96
2013-09-09,49.15,49.43,48.99,49.06,3423700,48.30
2013-09-06,49.25,49.50,48.85,49.19,2652600,48.43
2013-09-05,49.14,49.14,48.68,49.10,3636300,48.34
2013-09-04,49.08,49.29,48.85,49.10,3007600,48.34
2013-09-03,49.67,49.80,48.81,49.19,3163800,48.43
2013-08-30,49.24,49.37,48.95,49.32,3064300,48.56
2013-08-29,48.69,49.44,48.25,49.21,3515400,48.45
2013-08-28,49.02,49.19,48.73,48.74,2936700,47.99
2013-08-27,49.09,49.49,49.00,49.14,3593000,48.38
2013-08-26,49.86,49.95,49.38,49.38,3278000,48.62
2013-08-23,49.45,49.93,49.35,49.82,2293100,49.05
2013-08-22,49.11,49.54,48.87,49.30,2349000,48.54
2013-08-21,49.44,49.58,49.02,49.07,3340600,48.31
2013-08-20,49.54,49.74,49.40,49.40,3211300,48.64
2013-08-19,49.28,49.66,49.28,49.50,2878000,48.73
2013-08-16,50.02,50.10,49.13,49.38,5824000,48.62
2013-08-15,51.46,51.56,50.13,50.55,5434800,49.77
2013-08-14,52.37,52.50,52.02,52.05,2870100,51.24
2013-08-13,52.50,52.77,52.37,52.42,2216600,51.61
2013-08-12,52.31,52.61,52.12,52.49,1879100,51.68
2013-08-09,52.67,52.70,52.28,52.42,1777000,51.61
2013-08-08,52.69,52.85,52.40,52.67,1772900,51.85
2013-08-07,52.55,52.66,52.17,52.44,1976100,51.63
2013-08-06,52.56,52.78,52.35,52.61,2074600,51.80
2013-08-05,52.34,52.69,52.00,52.57,2290700,51.76
2013-08-02,52.66,52.66,51.96,52.35,3806100,51.54
2013-08-01,53.03,53.07,52.45,52.73,4468900,51.91
2013-07-31,52.13,52.28,51.83,52.00,3307200,51.19
2013-07-30,51.85,52.38,51.81,51.89,2771500,51.09
2013-07-29,51.52,51.98,51.40,51.83,2163300,51.03
2013-07-26,51.31,51.53,50.89,51.51,2033900,50.71
2013-07-25,51.04,51.50,50.81,51.43,1755900,50.63
2013-07-24,51.58,51.59,50.74,51.06,3102100,50.27
2013-07-23,51.54,51.67,51.25,51.46,2441600,50.66
2013-07-22,51.73,51.83,51.43,51.53,1791000,50.73
2013-07-19,51.46,51.80,51.30,51.68,2337600,50.88
2013-07-18,51.15,51.49,51.15,51.26,2000100,50.47
2013-07-17,51.31,51.41,51.03,51.14,2115400,50.35
2013-07-16,51.14,51.29,50.80,51.15,2230500,50.36
2013-07-15,51.15,51.58,51.09,51.22,2628000,50.43
2013-07-12,50.99,51.40,50.66,51.09,3587300,50.30
2013-07-11,50.43,51.13,50.43,51.03,3838000,50.24
2013-07-10,49.58,50.00,49.51,49.91,3447900,49.14
2013-07-09,49.51,49.73,49.39,49.53,3030200,48.76
2013-07-08,48.98,49.52,48.79,49.30,3989300,48.54
2013-07-05,49.03,49.27,48.62,49.03,2432800,47.90
2013-07-03,49.12,49.21,48.78,48.95,2144900,47.82
2013-07-02,48.78,49.31,48.66,49.17,3222800,48.03
2013-07-01,48.54,49.13,48.53,48.79,2996800,47.66
2013-06-28,48.36,48.84,48.23,48.53,5136500,47.41
2013-06-27,48.39,48.75,48.29,48.34,4370600,47.22
2013-06-26,48.07,48.25,47.56,48.10,5121000,46.99
2013-06-25,48.72,49.02,48.18,48.33,3466600,47.21
2013-06-24,48.35,48.82,48.12,48.32,4339000,47.20
2013-06-21,48.58,48.84,48.35,48.64,4961100,47.52
2013-06-20,48.86,49.12,48.15,48.21,4301000,47.10
2013-06-19,49.70,50.02,49.11,49.18,3676400,48.04
2013-06-18,49.84,49.99,49.43,49.91,2256100,48.76
2013-06-17,49.52,49.97,49.37,49.80,3137000,48.65
2013-06-14,49.00,49.53,48.94,49.29,3097800,48.15
2013-06-13,48.45,49.07,48.10,49.02,2969800,47.89
2013-06-12,49.32,49.32,48.44,48.46,3372200,47.34
2013-06-11,48.11,48.73,47.79,48.33,3647300,47.21
2013-06-10,48.11,48.20,47.72,48.20,2954600,47.09
2013-06-07,47.64,48.13,47.51,48.08,3431900,46.97
2013-06-06,47.26,47.48,47.05,47.40,3970200,46.30
2013-06-05,47.78,47.79,47.17,47.19,3180400,46.10
2013-06-04,47.53,48.05,47.39,47.87,3966400,46.76
2013-06-03,47.14,47.50,46.18,47.50,6212600,46.40
2013-05-31,47.62,47.81,47.08,47.08,6859300,45.99
2013-05-30,47.93,48.28,47.62,47.84,3755400,46.73
2013-05-29,48.78,49.15,47.84,48.18,4187800,47.07
2013-05-28,49.44,49.49,48.87,49.11,2902500,47.98
2013-05-24,48.75,48.98,48.37,48.98,2725000,47.85
2013-05-23,48.80,48.97,48.24,48.85,3959800,47.72
2013-05-22,49.30,49.79,48.89,49.03,4708200,47.90
2013-05-21,49.13,49.52,48.87,49.36,4614300,48.22
2013-05-20,50.42,50.64,49.09,49.13,5327000,47.99
2013-05-17,50.41,50.53,49.86,50.36,3260500,49.20
2013-05-16,50.87,50.97,50.45,50.47,2616800,49.30
2013-05-15,50.52,50.97,50.16,50.93,2849500,49.75
2013-05-14,50.14,50.71,50.11,50.63,3625000,49.46
2013-05-13,49.87,50.30,49.43,50.09,3009000,48.93
2013-05-10,49.68,49.98,49.58,49.91,2728300,48.76
2013-05-09,50.03,50.13,49.50,49.63,3073300,48.48
2013-05-08,50.73,50.84,49.74,49.94,4217300,48.79
2013-05-07,49.73,50.76,49.64,50.76,4117400,49.59
2013-05-06,50.55,50.61,49.52,49.59,4080400,48.44
2013-05-03,50.69,50.87,50.43,50.72,2733100,49.55
2013-05-02,50.35,50.59,50.17,50.45,2626300,49.28
2013-05-01,50.45,50.75,50.34,50.40,3348400,49.24
2013-04-30,50.10,50.42,49.88,50.42,2827100,49.25
2013-04-29,49.70,50.30,49.70,50.21,2821800,49.05
2013-04-26,49.42,49.82,49.39,49.68,2366500,48.53
2013-04-25,49.42,49.68,49.22,49.39,3900700,48.25
2013-04-24,50.68,50.78,49.31,49.34,5661900,48.20
2013-04-23,50.53,50.90,50.20,50.68,3335800,49.51
2013-04-22,50.33,50.53,50.14,50.45,1877200,49.28
2013-04-19,49.97,50.52,49.90,50.34,4231600,49.18
2013-04-18,49.61,49.91,49.52,49.86,3724600,48.71
2013-04-17,49.74,49.85,49.42,49.54,3421200,48.40
2013-04-16,49.26,49.88,49.06,49.86,3186000,48.71
2013-04-15,49.17,49.48,48.97,49.06,4136300,47.93
2013-04-12,49.16,49.41,48.95,49.35,2314700,48.21
2013-04-11,49.20,49.58,49.05,49.25,3174100,48.11
2013-04-10,48.81,49.17,48.69,49.03,3526200,47.90
2013-04-09,48.79,48.95,48.34,48.69,2939000,47.56
2013-04-08,48.34,48.70,48.20,48.70,3088600,47.57
2013-04-05,48.75,48.85,48.41,48.74,3624400,47.29
2013-04-04,48.35,49.05,48.35,49.02,5303300,47.56
2013-04-03,48.80,48.80,48.13,48.27,4437000,46.84
2013-04-02,48.81,49.14,48.68,48.81,3659600,47.36
2013-04-01,48.25,48.98,48.21,48.68,4340200,47.23
2013-03-28,48.97,49.37,48.82,49.31,4746600,47.84
2013-03-27,48.58,48.95,48.55,48.79,3858500,47.34
2013-03-26,48.19,48.63,48.09,48.63,3557300,47.18
2013-03-25,48.17,48.64,47.85,48.08,3381800,46.65
2013-03-22,47.94,48.29,47.90,48.15,3324800,46.72
2013-03-21,47.55,48.31,47.30,47.86,7078500,46.44
2013-03-20,46.57,48.02,46.41,47.61,9057800,46.19
2013-03-19,46.38,46.50,46.17,46.42,4179600,45.04
2013-03-18,45.98,46.46,45.93,46.33,3547000,44.95
2013-03-15,46.21,46.40,46.02,46.24,5181400,44.87
2013-03-14,46.49,46.53,46.20,46.42,3569700,45.04
2013-03-13,46.32,46.50,46.17,46.48,3630000,45.10
2013-03-12,45.56,46.35,45.51,46.27,4696000,44.89
2013-03-11,46.06,46.20,45.56,45.70,6328800,44.34
2013-03-08,46.52,46.62,46.30,46.33,3265300,44.95
2013-03-07,46.45,46.69,46.40,46.46,3282000,45.08
2013-03-06,46.55,46.72,46.38,46.43,3459200,45.05
2013-03-05,46.50,46.69,46.39,46.49,4314000,45.11
2013-03-04,46.36,46.49,46.24,46.45,4240500,45.07
2013-03-01,46.22,46.53,45.81,46.39,5480000,45.01
2013-02-28,46.28,46.47,46.10,46.25,3379400,44.88
2013-02-27,46.00,46.37,45.82,46.28,2607700,44.90
2013-02-26,45.57,46.03,45.47,46.01,5022800,44.64
2013-02-25,45.74,46.01,45.42,45.42,4307400,44.07
2013-02-22,45.33,45.67,45.26,45.67,3040900,44.31
2013-02-21,45.39,45.45,45.18,45.33,3933800,43.98
2013-02-20,45.39,45.73,45.14,45.47,5389200,44.12
2013-02-19,44.67,45.44,44.50,45.43,6384900,44.08
2013-02-15,44.59,44.62,44.14,44.59,6661400,43.26
2013-02-14,43.20,44.52,43.02,44.31,11824000,42.99
2013-02-13,42.98,43.09,42.85,42.98,3084900,41.70
2013-02-12,42.61,42.99,42.60,42.97,3851700,41.69
2013-02-11,42.59,42.67,42.50,42.67,2359600,41.40
2013-02-08,42.45,42.66,42.41,42.60,2092000,41.33
2013-02-07,42.31,42.61,42.27,42.47,2790500,41.21
2013-02-06,42.00,42.36,41.96,42.36,3520700,41.10
2013-02-05,41.94,42.33,41.91,42.13,3319700,40.88
2013-02-04,41.97,42.12,41.72,41.75,2818000,40.51
2013-02-01,42.31,42.45,42.03,42.13,2771400,40.88
2013-01-31,42.04,42.24,41.94,41.94,3714700,40.69
2013-01-30,41.96,42.18,41.85,42.04,3014000,40.79
2013-01-29,41.66,42.01,41.60,41.97,2555000,40.72
2013-01-28,41.70,41.82,41.54,41.74,2625500,40.50
2013-01-25,41.86,41.87,41.66,41.75,2596900,40.51
2013-01-24,41.44,41.83,41.44,41.70,2632200,40.46
2013-01-23,41.49,41.60,41.27,41.51,2192500,40.28
2013-01-22,41.39,41.60,41.32,41.49,2745300,40.26
2013-01-18,41.19,41.37,41.11,41.37,2954500,40.14
2013-01-17,40.93,41.31,40.90,41.15,3050200,39.93
2013-01-16,40.83,41.02,40.74,40.84,3312400,39.63
2013-01-15,40.87,40.91,40.70,40.82,3275200,39.61
2013-01-14,40.69,41.08,40.65,40.93,3475300,39.71
2013-01-11,40.99,41.15,40.44,40.62,7339100,39.41
2013-01-10,41.29,41.60,41.15,41.60,3760400,40.36
2013-01-09,41.27,41.37,41.04,41.23,2847500,40.00
2013-01-08,41.19,41.38,41.00,41.27,4949100,40.04
2013-01-07,41.60,41.75,41.42,41.60,4724300,40.04
2013-01-04,41.44,41.87,41.29,41.77,4054700,40.21
2013-01-03,41.44,41.49,41.17,41.34,4064900,39.79
2013-01-02,40.90,41.32,40.76,41.32,3998000,39.77