Date,Open,High,Low,Close,Volume,Adj Close
2013-12-31,37.40,37.58,37.22,37.41,17503500,37.13
2013-12-30,37.22,37.38,36.90,37.29,16290500,37.01
2013-12-27,37.58,37.62,37.17,37.29,14563000,37.01
2013-12-26,37.20,37.49,37.17,37.44,17612800,37.16
2013-12-24,36.72,37.17,36.64,37.08,14243000,36.80
2013-12-23,36.81,36.89,36.55,36.62,25128700,36.35
2013-12-20,36.20,36.93,36.19,36.80,62649100,36.53
2013-12-19,36.51,36.55,36.08,36.25,34160100,35.98
2013-12-18,36.36,36.60,35.53,36.58,63192100,36.31
2013-12-17,36.94,37.11,36.33,36.52,45687700,36.25
2013-12-16,36.73,37.00,36.54,36.89,31734200,36.62
2013-12-13,37.42,37.45,36.62,36.69,40066100,36.42
2013-12-12,37.64,37.64,37.18,37.22,36012800,36.94
2013-12-11,38.06,38.30,37.39,37.61,39853400,37.33
2013-12-10,38.61,38.90,38.02,38.11,37828600,37.83
2013-12-09,38.56,38.87,38.37,38.71,30286000,38.42
2013-12-06,38.42,38.55,37.99,38.36,36457300,38.07
2013-12-05,38.85,38.88,37.18,38.00,116305000,37.72
2013-12-04,38.21,38.98,38.12,38.94,51923600,38.65
2013-12-03,38.14,38.49,38.08,38.31,52109800,38.02
2013-12-02,38.09,38.78,38.06,38.45,42950400,38.16
2013-11-29,37.82,38.29,37.82,38.13,22090400,37.85
2013-11-27,37.57,37.76,37.49,37.60,26002100,37.32
2013-11-26,37.57,37.65,37.35,37.35,34465300,37.07
2013-11-25,37.93,37.95,37.57,37.64,30646800,37.36
2013-11-22,37.53,37.68,37.33,37.57,27982000,37.29
2013-11-21,37.27,37.53,37.26,37.40,23064700,37.12
2013-11-20,36.92,37.41,36.86,37.08,32229900,36.80
2013-11-19,36.85,37.23,36.67,36.74,44275000,36.47
2013-11-18,37.35,37.58,37.07,37.20,53277500,36.65
2013-11-15,37.95,38.02,37.72,37.84,50601300,37.28
2013-11-14,37.87,38.13,37.72,38.02,46183700,37.45
2013-11-13,36.98,38.16,36.90,38.16,44957600,37.59
2013-11-12,37.38,37.60,37.20,37.36,31651600,36.80
2013-11-11,37.69,37.78,37.35,37.59,26872500,37.03
2013-11-08,37.67,37.78,37.34,37.78,36737800,37.22
2013-11-07,37.96,38.01,37.43,37.50,60437400,36.94
2013-11-06,37.24,38.22,37.06,38.18,88948800,37.61
2013-11-05,35.79,36.71,35.77,36.64,51681900,36.09
2013-11-04,35.59,35.98,35.55,35.94,28060700,35.40
2013-11-01,35.67,35.69,35.39,35.53,40264600,35.00
2013-10-31,35.66,35.69,35.34,35.41,41682300,34.88
2013-10-30,35.53,35.79,35.43,35.54,36997700,35.01
2013-10-29,35.63,35.72,35.26,35.52,31702200,34.99
2013-10-28,35.61,35.73,35.27,35.57,38383600,35.04
2013-10-25,35.88,36.29,35.47,35.73,113494000,35.20
2013-10-24,33.82,34.10,33.57,33.72,53209700,33.22
2013-10-23,34.35,34.49,33.67,33.76,58600500,33.26
2013-10-22,35.02,35.10,34.52,34.58,40438500,34.06
2013-10-21,34.98,35.20,34.91,34.99,27433500,34.47
2013-10-18,34.82,34.99,34.33,34.96,41811700,34.44
2013-10-17,34.45,34.99,34.37,34.92,31359200,34.40
2013-10-16,34.60,34.90,34.56,34.64,35111600,34.12
2013-10-15,34.67,34.99,34.47,34.49,47097800,33.98
2013-10-14,33.90,34.50,33.78,34.45,27757900,33.94
2013-10-11,33.68,34.14,33.68,34.13,30033300,33.62
2013-10-10,33.31,33.89,33.26,33.76,42875100,33.26
2013-10-09,33.07,33.35,32.96,33.07,35878600,32.58
2013-10-08,33.31,33.33,32.80,33.01,41017600,32.52
2013-10-07,33.60,33.71,33.20,33.30,35069300,32.80
2013-10-04,33.69,33.99,33.62,33.88,33008100,33.37
2013-10-03,33.88,34.00,33.42,33.86,38703800,33.36
2013-10-02,33.36,34.03,33.29,33.92,46946800,33.41
2013-10-01,33.35,33.61,33.30,33.58,36718700,33.08
2013-09-30,33.00,33.31,32.70,33.28,39839500,32.78
2013-09-27,32.88,33.75,32.87,33.27,55348000,32.77
2013-09-26,32.64,33.00,32.59,32.77,28504000,32.28
2013-09-25,32.49,32.80,32.40,32.51,28907500,32.03
2013-09-24,32.87,32.87,32.15,32.45,40685000,31.97
2013-09-23,32.54,32.97,32.50,32.74,39826100,32.25
2013-09-20,33.41,33.48,32.69,32.79,102904900,32.30
2013-09-19,33.48,33.68,33.32,33.64,42026600,33.14
2013-09-18,32.99,33.40,32.83,33.32,64099900,32.82
2013-09-17,33.42,33.47,32.90,32.93,84716500,32.44
2013-09-16,33.38,33.50,32.73,32.80,52839700,32.31
2013-09-13,32.77,33.07,32.51,33.03,40899000,32.54
2013-09-12,32.72,32.78,32.59,32.69,32860200,32.20
2013-09-11,32.57,32.93,32.53,32.74,39087500,32.25
2013-09-10,31.90,32.40,31.79,32.39,56881200,31.91
2013-09-09,31.22,31.79,31.20,31.66,49628500,31.19
2013-09-06,31.31,31.39,31.13,31.15,75434900,30.69
2013-09-05,31.10,31.44,30.95,31.23,71644900,30.76
2013-09-04,31.39,31.47,31.11,31.20,142320600,30.73
2013-09-03,31.75,32.07,31.29,31.88,154507000,31.40
2013-08-30,33.37,33.48,33.09,33.40,42790200,32.90
2013-08-29,32.93,33.60,32.80,33.55,45284700,33.05
2013-08-28,33.39,33.60,33.00,33.02,44257400,32.53
2013-08-27,33.52,34.10,33.15,33.26,58522300,32.76
2013-08-26,34.40,34.67,34.03,34.15,72786800,33.64
2013-08-23,35.17,35.20,34.00,34.75,225493800,34.23
2013-08-22,32.19,32.49,32.10,32.39,31169900,31.91
2013-08-21,31.61,32.01,31.54,31.61,37409100,31.14
2013-08-20,31.44,31.90,31.37,31.62,22979600,31.15
2013-08-19,31.76,31.97,31.38,31.39,27902500,30.92
2013-08-16,31.79,31.99,31.66,31.80,32866300,31.33
2013-08-15,32.00,32.18,30.84,31.79,33338000,31.32
2013-08-14,32.14,33.36,31.70,32.35,48519600,31.87
2013-08-13,32.51,32.55,32.21,32.23,39464100,31.75
2013-08-12,32.46,32.97,32.46,32.87,25493700,32.15
2013-08-09,32.77,32.90,32.47,32.70,26800700,31.99
2013-08-08,32.24,33.07,32.05,32.89,59034400,32.17
2013-08-07,31.54,32.10,31.25,32.06,38078600,31.36
2013-08-06,31.55,31.67,31.38,31.58,36331500,30.89
2013-08-05,31.90,32.00,31.64,31.70,30984000,31.01
2013-08-02,31.69,31.90,31.57,31.89,29199900,31.19
2013-08-01,32.06,32.09,31.60,31.67,42557900,30.98
2013-07-31,31.97,32.05,31.71,31.84,43898400,31.15
2013-07-30,31.78,32.12,31.55,31.85,45799500,31.16
2013-07-29,31.47,31.60,31.40,31.54,28870700,30.85
2013-07-26,31.26,31.62,31.21,31.62,38633600,30.93
2013-07-25,31.62,31.65,31.25,31.39,63213000,30.71
2013-07-24,32.04,32.19,31.89,31.96,52803100,31.26
2013-07-23,31.91,32.04,31.71,31.82,65810400,31.13
2013-07-22,31.70,32.01,31.60,32.01,79040700,31.31
2013-07-19,32.40,32.67,31.02,31.40,248428500,30.72
2013-07-18,35.72,35.89,35.22,35.44,49547100,34.67
2013-07-17,36.34,36.39,35.49,35.74,37285100,34.96
2013-07-16,36.01,36.43,35.96,36.27,36378500,35.48
2013-07-15,35.66,36.22,35.58,36.17,34142600,35.38
2013-07-12,35.58,35.73,35.28,35.67,35501200,34.89
2013-07-11,35.00,35.77,34.90,35.69,53638300,34.91
2013-07-10,34.34,34.81,34.32,34.70,29658800,33.94
2013-07-09,34.58,34.60,34.14,34.35,25318500,33.60
2013-07-08,34.35,34.59,33.98,34.33,32396900,33.58
2013-07-05,34.09,34.24,33.58,34.21,26085900,33.46
2013-07-03,33.66,34.37,33.60,34.01,15994400,33.27
2013-07-02,34.41,34.44,33.63,33.94,37630000,33.20
2013-07-01,34.75,34.99,34.33,34.36,31055400,33.61
2013-06-28,34.38,34.79,34.34,34.54,65545500,33.79
2013-06-27,34.52,34.78,34.50,34.62,28993100,33.87
2013-06-26,34.12,34.48,33.89,34.35,48665900,33.60
2013-06-25,34.08,34.38,33.46,33.67,44073400,32.94
2013-06-24,32.94,34.20,32.57,33.72,56109000,32.98
2013-06-21,33.66,33.73,33.05,33.27,85338500,32.54
2013-06-20,34.26,34.33,33.37,33.49,54493700,32.76
2013-06-19,34.96,35.09,34.59,34.59,30816200,33.84
2013-06-18,34.97,35.17,34.90,34.98,28616500,34.22
2013-06-17,34.69,35.16,34.63,35.00,49670100,34.24
2013-06-14,34.55,34.69,34.25,34.40,53192600,33.65
2013-06-13,34.99,35.02,34.59,34.72,45654900,33.96
2013-06-12,35.14,35.27,34.85,35.00,37372700,34.24
2013-06-11,35.05,35.18,34.68,34.84,39435900,34.08
2013-06-10,35.51,35.65,35.14,35.47,35994500,34.70
2013-06-07,35.25,35.78,35.06,35.67,40757300,34.89
2013-06-06,34.84,35.11,34.49,34.96,37618500,34.20
2013-06-05,34.60,34.89,34.43,34.78,46025100,34.02
2013-06-04,35.62,35.74,34.77,34.99,65529500,34.23
2013-06-03,34.92,35.63,34.83,35.59,51252600,34.81
2013-05-31,34.82,35.28,34.79,34.90,56165700,34.14
2013-05-30,34.85,35.25,34.81,35.03,51131000,34.27
2013-05-29,34.74,35.02,34.57,34.88,38412200,34.12
2013-05-28,34.42,35.18,34.41,35.02,48212100,34.26
2013-05-24,33.92,34.28,33.90,34.27,33174400,33.52
2013-05-23,34.23,34.55,33.90,34.15,51102700,33.41
2013-05-22,34.79,34.84,34.36,34.61,66047500,33.86
2013-05-21,35.10,35.27,34.72,34.85,48702400,34.09
2013-05-20,34.73,35.10,34.68,35.08,54020800,34.32
2013-05-17,34.13,34.87,34.10,34.87,60666700,34.11
2013-05-16,33.64,34.15,33.55,34.08,59382900,33.34
2013-05-15,33.45,33.90,33.43,33.85,46303900,33.11
2013-05-14,32.86,33.53,32.80,33.53,56870100,32.80
2013-05-13,32.61,33.07,32.55,33.03,36027600,32.08
2013-05-10,32.67,32.72,32.32,32.69,36394900,31.75
2013-05-09,32.85,33.00,32.59,32.66,46417800,31.73
2013-05-08,33.07,33.24,32.65,32.99,51595700,32.05
2013-05-07,33.65,33.79,33.24,33.31,43078300,32.36
2013-05-06,33.42,33.91,33.25,33.75,40978300,32.78
2013-05-03,33.23,33.52,33.08,33.49,46784600,32.53
2013-05-02,32.63,33.17,32.39,33.16,46059500,32.21
2013-05-01,32.93,33.08,32.60,32.72,54330900,31.78
2013-04-30,32.56,33.11,32.28,33.10,75165200,32.15
2013-04-29,31.80,32.68,31.77,32.61,59116400,31.68
2013-04-26,31.90,31.98,31.45,31.79,47799300,30.88
2013-04-25,31.71,32.84,31.54,31.94,110700200,31.03
2013-04-24,30.62,31.92,30.60,31.76,90946600,30.85
2013-04-23,30.70,30.90,30.38,30.60,59126900,29.72
2013-04-22,30.30,31.18,30.27,30.83,137904000,29.95
2013-04-19,29.62,30.24,29.61,29.77,99790700,28.92
2013-04-18,28.95,28.98,28.50,28.79,56906600,27.97
2013-04-17,28.85,29.04,28.60,28.83,52840700,28.00
2013-04-16,28.90,29.14,28.70,28.97,52797300,28.14
2013-04-15,28.65,28.98,28.51,28.69,56332900,27.87
2013-04-12,28.85,29.02,28.66,28.79,62886300,27.97
2013-04-11,29.10,29.20,28.73,28.94,130923200,28.11
2013-04-10,29.57,30.32,29.52,30.28,71116700,29.41
2013-04-09,28.73,29.82,28.68,29.61,77733800,28.76
2013-04-08,28.73,28.73,28.47,28.59,34759500,27.77
2013-04-05,28.22,28.78,28.11,28.70,50927300,27.88
2013-04-04,28.39,28.61,28.27,28.60,45263200,27.78
2013-04-03,28.75,28.95,28.54,28.56,35062800,27.74
2013-04-02,28.59,28.85,28.52,28.80,28456500,27.98
2013-04-01,28.64,28.66,28.36,28.61,29201100,27.79
2013-03-28,28.32,28.66,28.26,28.61,55453800,27.79
2013-03-27,28.14,28.45,28.08,28.37,36047400,27.56
2013-03-26,28.24,28.34,28.11,28.16,27824300,27.35
2013-03-25,28.30,28.35,27.96,28.16,44154000,27.35
2013-03-22,28.19,28.34,28.10,28.25,28720900,27.44
2013-03-21,28.11,28.36,28.05,28.11,34233200,27.31
2013-03-20,28.34,28.49,28.18,28.32,35447800,27.51
2013-03-19,28.12,28.22,28.03,28.18,51901600,27.37
2013-03-18,27.88,28.28,27.81,28.10,44809400,27.30
2013-03-15,28.03,28.16,27.98,28.04,92710300,27.24
2013-03-14,28.00,28.16,27.93,28.14,55914800,27.33
2013-03-13,27.87,28.02,27.75,27.92,29093400,27.12
2013-03-12,27.84,27.95,27.64,27.91,39255200,27.11
2013-03-11,27.94,27.97,27.67,27.87,36627500,27.07
2013-03-08,28.25,28.33,27.96,28.00,37667800,27.20
2013-03-07,28.11,28.28,28.01,28.14,29196700,27.33
2013-03-06,28.21,28.23,27.78,28.09,51448500,27.29
2013-03-05,28.29,28.54,28.16,28.35,41432200,27.54
2013-03-04,27.85,28.15,27.70,28.15,38157500,27.34
2013-03-01,27.72,27.98,27.52,27.95,34849700,27.15
2013-02-28,27.88,27.97,27.74,27.80,35840200,27.00
2013-02-27,27.42,28.00,27.33,27.81,36394700,27.01
2013-02-26,27.38,27.60,27.34,27.37,49923300,26.59
2013-02-25,27.97,28.05,27.37,27.37,48011800,26.59
2013-02-22,27.68,27.76,27.48,27.76,31425900,26.97
2013-02-21,27.74,27.74,27.23,27.49,49078500,26.70
2013-02-20,28.13,28.20,27.83,27.87,44110200,27.07
2013-02-19,27.88,28.09,27.80,28.05,38781400,27.25
2013-02-15,28.04,28.16,27.88,28.01,49650900,26.98
2013-02-14,27.92,28.06,27.87,28.04,32663200,27.01
2013-02-13,27.93,28.11,27.88,28.03,41715600,27.00
2013-02-12,27.88,28.00,27.75,27.88,35990900,26.86
2013-02-11,27.65,27.92,27.50,27.86,32247700,26.84
2013-02-08,27.35,27.71,27.31,27.55,33318500,26.54
2013-02-07,27.35,27.39,27.10,27.28,38028300,26.28
2013-02-06,27.38,27.54,27.25,27.34,41889600,26.34
2013-02-05,27.62,27.66,27.36,27.50,35410400,26.49
2013-02-04,27.87,28.02,27.42,27.44,50540000,26.44
2013-02-01,27.67,28.05,27.55,27.93,55565900,26.91
2013-01-31,27.79,27.97,27.40,27.45,50530000,26.45
2013-01-30,28.01,28.19,27.76,27.85,43580500,26.83
2013-01-29,27.82,28.13,27.60,28.01,49242600,26.98
2013-01-28,28.01,28.23,27.76,27.91,56056500,26.89
2013-01-25,27.58,28.23,27.39,27.88,81847700,26.86
2013-01-24,27.70,28.07,27.47,27.63,101739300,26.62
2013-01-23,27.20,27.64,27.20,27.61,50387700,26.60
2013-01-22,27.30,27.45,27.00,27.15,58650600,26.16
2013-01-18,27.10,27.29,27.04,27.25,52167700,26.25
2013-01-17,27.19,27.47,27.06,27.25,51685900,26.25
2013-01-16,27.15,27.23,27.01,27.04,41077400,26.05
2013-01-15,26.83,27.29,26.83,27.21,48244500,26.21
2013-01-14,26.90,27.08,26.76,26.89,48324400,25.91
2013-01-11,26.49,26.93,26.28,26.83,55512100,25.85
2013-01-10,26.65,26.98,26.29,26.46,71431300,25.49
2013-01-09,26.72,26.75,26.56,26.70,49047900,25.72
2013-01-08,26.75,26.79,26.46,26.55,44703100,25.58
2013-01-07,26.77,26.88,26.64,26.69,37110400,25.71
2013-01-04,27.27,27.34,26.73,26.74,52521100,25.76
2013-01-03,27.63,27.65,27.16,27.25,48294400,26.25
2013-01-02,27.25,27.73,27.15,27.62,52899300,26.61