Date,Open,High,Low,Close,Volume,Adj Close
2013-12-31,40.17,40.50,40.00,40.44,8291400,40.44
2013-12-30,40.46,40.58,39.85,40.20,8676800,40.20
2013-12-27,40.72,40.75,40.32,40.49,6138700,40.49
2013-12-26,41.00,41.05,40.22,40.65,7364600,40.65
2013-12-24,40.91,40.95,40.66,40.85,5113900,40.85
2013-12-23,40.25,40.80,40.13,40.77,7447900,40.77
2013-12-20,40.39,40.60,40.11,40.12,24637200,40.12
2013-12-19,40.04,40.38,39.91,40.20,10710200,40.20
2013-12-18,39.53,40.04,38.82,40.04,16844000,40.04
2013-12-17,39.99,40.00,39.40,39.51,9842000,39.51
2013-12-16,39.97,40.27,39.60,39.73,11439100,39.73
2013-12-13,39.61,40.20,39.56,39.73,13773700,39.73
2013-12-12,39.02,40.00,39.00,39.35,16184600,39.35
2013-12-11,39.90,40.16,38.92,39.16,20915200,39.16
2013-12-10,38.92,40.25,38.92,40.22,25479700,40.22
2013-12-09,39.13,39.20,38.57,38.87,14386300,38.87
2013-12-06,39.24,39.28,38.53,38.86,22215000,38.86
2013-12-05,38.24,39.31,38.05,38.87,27662000,38.87
2013-12-04,36.47,38.15,36.25,38.13,26139700,38.13
2013-12-03,36.77,37.07,36.34,36.56,14098300,36.56
2013-12-02,37.04,37.15,36.68,37.01,11573000,37.01
2013-11-29,36.91,37.35,36.90,36.98,6455400,36.98
2013-11-27,36.70,37.12,36.51,36.96,10427500,36.96
2013-11-26,36.32,36.75,36.11,36.64,10458300,36.64
2013-11-25,36.78,36.85,35.96,36.29,15159800,36.29
2013-11-22,36.19,36.63,35.96,36.49,13247500,36.49
2013-11-21,36.23,36.66,36.22,36.30,26425000,36.30
2013-11-20,35.43,36.22,35.22,35.62,32439800,35.62
2013-11-19,35.03,35.17,34.51,34.63,14955300,34.63
2013-11-18,35.65,36.19,34.51,34.98,19070000,34.98
2013-11-15,35.80,35.94,35.30,35.47,15615700,35.47
2013-11-14,35.07,35.89,34.76,35.69,21411400,35.69
2013-11-13,33.82,35.12,33.63,35.10,21359400,35.10
2013-11-12,34.00,34.52,33.88,34.07,18227600,34.07
2013-11-11,33.57,33.99,33.25,33.82,15846800,33.82
2013-11-08,32.23,33.12,32.20,33.12,15082800,33.12
2013-11-07,32.99,33.05,32.06,32.11,16861300,32.11
2013-11-06,33.07,33.30,32.71,32.88,10826400,32.88
2013-11-05,33.03,33.08,32.55,32.97,13471100,32.97
2013-11-04,33.20,33.66,33.01,33.19,15778500,33.19
2013-11-01,33.15,33.35,33.00,33.18,15201400,33.18
2013-10-31,32.43,33.12,32.28,32.94,15301900,32.94
2013-10-30,33.33,33.48,32.38,32.57,14292300,32.57
2013-10-29,33.07,34.00,32.82,33.17,29349200,33.17
2013-10-28,32.09,32.70,31.70,32.35,18325700,32.35
2013-10-25,32.31,32.95,32.00,32.25,22290000,32.25
2013-10-24,33.16,33.31,32.81,33.08,15086700,33.08
2013-10-23,33.76,33.84,33.02,33.10,15931700,33.10
2013-10-22,34.24,34.60,33.58,33.94,17549100,33.94
2013-10-21,33.65,34.35,33.65,34.06,17776700,34.06
2013-10-18,33.17,33.75,33.11,33.43,24622900,33.43
2013-10-17,32.88,33.01,32.31,32.74,25229700,32.74
2013-10-16,33.90,34.11,32.83,33.09,44820000,33.09
2013-10-15,34.20,34.32,33.06,33.38,42773900,33.38
2013-10-14,33.80,34.10,33.68,34.00,17614000,34.00
2013-10-11,33.67,34.37,33.61,34.15,17012300,34.15
2013-10-10,33.49,33.91,33.33,33.87,23448100,33.87
2013-10-09,33.07,33.33,31.79,33.01,33509700,33.01
2013-10-08,34.46,34.50,32.10,32.93,42914600,32.93
2013-10-07,34.46,34.69,34.08,34.14,15448700,34.14
2013-10-04,33.96,35.06,33.96,34.89,23950200,34.89
2013-10-03,34.32,34.36,33.20,33.88,23263900,33.88
2013-10-02,34.15,34.70,33.90,34.14,21637400,34.14
2013-10-01,33.36,34.44,33.30,34.31,28180900,34.31
2013-09-30,33.04,33.75,32.68,33.17,30065800,33.17
2013-09-27,33.33,33.85,32.76,33.55,31791600,33.55
2013-09-26,31.65,33.00,31.58,32.75,39233700,32.75
2013-09-25,31.40,32.03,31.12,31.34,19146600,31.34
2013-09-24,30.55,31.66,30.54,31.27,27820600,31.27
2013-09-23,31.03,31.03,30.02,30.26,15728900,30.26
2013-09-20,31.05,31.10,30.76,30.93,14925400,30.93
2013-09-19,30.53,31.05,30.34,31.03,12795100,31.03
2013-09-18,30.01,30.46,29.85,30.44,15570600,30.44
2013-09-17,29.64,30.00,29.31,30.00,10499700,30.00
2013-09-16,29.64,30.04,29.51,29.62,15748700,29.62
2013-09-13,29.47,29.47,28.80,29.26,13836600,29.26
2013-09-12,29.72,30.27,29.50,29.65,22060700,29.65
2013-09-11,29.38,29.41,28.97,29.19,10374600,29.19
2013-09-10,29.43,29.63,29.08,29.48,13007600,29.48
2013-09-09,28.32,29.32,28.32,29.24,21178000,29.24
2013-09-06,28.35,28.50,27.82,28.17,10807500,28.17
2013-09-05,28.10,28.35,27.91,28.23,8989600,28.23
2013-09-04,27.70,28.12,27.60,28.07,8880500,28.07
2013-09-03,27.38,27.87,27.37,27.78,14591100,27.78
2013-08-30,27.39,27.44,26.82,27.12,16344400,27.12
2013-08-29,27.03,27.45,27.03,27.30,13911900,27.30
2013-08-28,26.90,27.24,26.83,27.11,9603100,27.11
2013-08-27,27.24,27.46,26.75,27.00,14549500,27.00
2013-08-26,27.99,28.04,27.70,27.70,9754400,27.70
2013-08-23,28.30,28.32,27.81,27.99,13192900,27.99
2013-08-22,27.60,28.01,27.37,27.90,15728600,27.90
2013-08-21,27.09,27.49,27.00,27.06,8791300,27.06
2013-08-20,26.92,27.31,26.90,27.12,10707200,27.12
2013-08-19,27.27,27.44,26.91,26.91,11876000,26.91
2013-08-16,27.00,27.60,27.00,27.32,14823400,27.32
2013-08-15,27.83,27.83,27.12,27.14,14217100,27.14
2013-08-14,28.19,28.21,28.00,28.05,8471400,28.05
2013-08-13,28.38,28.60,28.23,28.34,14891300,28.34
2013-08-12,27.55,28.37,27.50,28.35,16561900,28.35
2013-08-09,27.41,27.70,27.20,27.68,13051100,27.68
2013-08-08,27.55,27.62,27.23,27.48,8934400,27.48
2013-08-07,27.31,27.51,27.06,27.39,9450700,27.39
2013-08-06,27.67,27.75,27.15,27.32,10951100,27.32
2013-08-05,27.71,27.80,27.45,27.67,7839200,27.67
2013-08-02,28.07,28.09,27.55,27.65,11863400,27.65
2013-08-01,28.35,28.45,27.91,27.96,13157600,27.96
2013-07-31,27.92,28.21,27.57,28.09,20920100,28.09
2013-07-30,28.09,28.23,27.86,28.05,10337800,28.05
2013-07-29,27.95,28.33,27.80,27.93,11095100,27.93
2013-07-26,28.00,28.34,27.74,28.11,11918700,28.11
2013-07-25,27.73,28.46,27.65,28.27,20000600,28.27
2013-07-24,27.54,27.92,27.23,27.84,22739800,27.84
2013-07-23,28.03,28.04,27.21,27.36,25923400,27.36
2013-07-22,28.08,28.42,27.63,27.86,46046400,27.86
2013-07-19,29.41,29.72,29.04,29.11,20756900,29.11
2013-07-18,29.57,29.83,28.73,29.66,35025600,29.66
2013-07-17,27.66,29.73,27.52,29.66,83791400,29.66
2013-07-16,27.30,27.45,26.73,26.88,31375200,26.88
2013-07-15,27.47,27.47,27.06,27.34,16674800,27.34
2013-07-12,27.08,27.44,27.01,27.23,17315300,27.23
2013-07-11,26.95,27.19,26.94,27.04,17589800,27.04
2013-07-10,26.88,27.07,26.19,26.56,15103300,26.56
2013-07-09,25.74,26.70,25.74,26.68,17567800,26.68
2013-07-08,25.72,25.99,25.49,25.53,10478400,25.53
2013-07-05,25.85,26.26,25.52,25.68,11097500,25.68
2013-07-03,24.84,25.64,24.82,25.59,6059100,25.59
2013-07-02,25.27,25.50,24.90,24.99,10129600,24.99
2013-07-01,25.26,25.54,25.18,25.24,10679300,25.24
2013-06-28,25.43,25.54,24.89,25.13,26774300,25.13
2013-06-27,25.47,25.98,25.44,25.47,14489800,25.47
2013-06-26,25.22,25.68,25.01,25.29,12583100,25.29
2013-06-25,24.29,25.01,24.23,24.96,18883900,24.96
2013-06-24,24.98,25.09,23.82,24.07,37006200,24.07
2013-06-21,25.29,25.43,24.94,25.19,24574100,25.19
2013-06-20,26.03,26.05,25.23,25.35,19115500,25.35
2013-06-19,26.60,26.78,26.23,26.24,11398300,26.24
2013-06-18,26.57,26.89,26.51,26.66,9710700,26.66
2013-06-17,26.29,26.85,26.24,26.54,10289700,26.54
2013-06-14,26.32,26.55,26.16,26.28,7398800,26.28
2013-06-13,25.79,26.46,25.71,26.37,9763800,26.37
2013-06-12,26.50,26.53,25.89,25.89,11920800,25.89
2013-06-11,26.43,26.88,26.32,26.40,10097100,26.40
2013-06-10,27.04,27.12,26.70,26.74,15850700,26.74
2013-06-07,26.39,27.09,26.28,27.04,16948700,27.04
2013-06-06,25.88,26.21,25.66,26.21,13559000,26.21
2013-06-05,26.11,26.25,25.69,25.75,14270500,25.75
2013-06-04,26.46,26.57,25.97,26.26,13218300,26.26
2013-06-03,26.37,26.62,26.13,26.39,16454100,26.39
2013-05-31,26.20,26.60,26.09,26.30,23994200,26.30
2013-05-30,25.83,26.50,25.80,26.33,12916200,26.33
2013-05-29,25.90,26.04,25.32,25.81,18738900,25.81
2013-05-28,26.65,26.77,25.98,26.07,19015300,26.07
2013-05-24,25.90,26.48,25.65,26.33,14967100,26.33
2013-05-23,25.95,26.27,25.70,26.02,23307000,26.02
2013-05-22,27.07,27.19,26.44,26.54,16046200,26.54
2013-05-21,26.90,27.13,26.72,27.00,14889000,27.00
2013-05-20,26.68,27.05,26.21,26.58,25099100,26.58
2013-05-17,26.78,26.98,26.46,26.52,14889300,26.52
2013-05-16,27.43,27.43,26.57,26.58,18192300,26.58
2013-05-15,26.63,27.68,26.55,27.34,21956500,27.34
2013-05-14,26.75,26.87,26.52,26.64,14828200,26.64
2013-05-13,26.76,26.83,26.36,26.39,15808000,26.39
2013-05-10,26.32,26.86,26.31,26.83,16236400,26.83
2013-05-09,26.41,26.49,26.14,26.24,11186000,26.24
2013-05-08,26.17,26.66,25.96,26.41,24960800,26.41
2013-05-07,26.01,26.79,25.55,26.07,25883100,26.07
2013-05-06,25.05,25.34,24.92,25.17,11990500,25.17
2013-05-03,25.13,25.25,24.99,25.07,11513900,25.07
2013-05-02,24.34,24.97,24.18,24.97,10651000,24.97
2013-05-01,24.67,24.72,24.26,24.30,11075000,24.30
2013-04-30,24.38,24.79,24.36,24.73,10091200,24.73
2013-04-29,24.85,24.91,24.35,24.43,12533100,24.43
2013-04-26,25.14,25.37,24.58,24.68,19573300,24.68
2013-04-25,24.93,25.29,24.88,25.20,17289100,25.20
2013-04-24,24.45,24.97,24.44,24.75,15138800,24.75
2013-04-23,23.96,24.45,23.96,24.38,16718000,24.38
2013-04-22,23.71,23.96,23.47,23.95,15539700,23.95
2013-04-19,23.12,23.63,22.83,23.47,17860200,23.47
2013-04-18,23.66,23.70,22.70,23.26,25822300,23.26
2013-04-17,23.45,24.10,23.13,23.70,45148600,23.70
2013-04-16,24.06,24.26,23.76,23.79,30877500,23.79
2013-04-15,24.72,24.99,23.83,23.98,28129600,23.98
2013-04-12,24.58,24.80,24.34,24.69,13342800,24.69
2013-04-11,24.41,24.57,24.31,24.49,12362500,24.49
2013-04-10,24.00,24.32,23.95,24.20,17281900,24.20
2013-04-09,23.56,24.00,23.44,23.83,14773900,23.83
2013-04-08,23.24,23.48,23.13,23.48,9998100,23.48
2013-04-05,23.18,23.41,23.01,23.30,14243700,23.30
2013-04-04,23.49,23.72,23.36,23.52,12521200,23.52
2013-04-03,23.78,23.88,23.24,23.38,14934300,23.38
2013-04-02,23.77,23.90,23.60,23.78,14724800,23.78
2013-04-01,23.31,23.62,23.19,23.50,12344300,23.50
2013-03-28,23.63,23.77,23.45,23.53,17611900,23.53
2013-03-27,23.54,23.83,23.41,23.59,13943600,23.59
2013-03-26,23.46,23.62,23.35,23.59,16893200,23.59
2013-03-25,23.41,23.88,23.31,23.38,23138900,23.38
2013-03-22,22.88,23.26,22.72,23.26,18062100,23.26
2013-03-21,22.39,22.95,22.36,22.86,24719100,22.86
2013-03-20,22.03,22.33,21.95,22.10,18094100,22.10
2013-03-19,22.06,22.33,21.89,22.17,12846900,22.17
2013-03-18,21.90,22.17,21.87,22.01,15071700,22.01
2013-03-15,22.34,22.39,21.97,22.07,33557400,22.07
2013-03-14,22.47,22.75,22.41,22.43,12798500,22.43
2013-03-13,22.48,22.48,22.16,22.34,13956200,22.34
2013-03-12,22.51,22.58,22.19,22.40,12012300,22.40
2013-03-11,22.80,23.00,22.57,22.60,16489200,22.60
2013-03-08,22.92,22.96,22.71,22.90,10583500,22.90
2013-03-07,22.92,23.00,22.65,22.70,12881800,22.70
2013-03-06,23.08,23.09,22.71,22.80,15193900,22.80
2013-03-05,22.91,23.08,22.61,22.95,30497400,22.95
2013-03-04,22.37,22.74,22.20,22.70,30075300,22.70
2013-03-01,21.36,22.28,21.26,21.94,33776700,21.94
2013-02-28,21.06,21.57,21.05,21.31,18873700,21.31
2013-02-27,20.81,21.31,20.69,21.16,15697300,21.16
2013-02-26,20.68,20.85,20.58,20.76,14038200,20.76
2013-02-25,21.26,21.32,20.72,20.73,13334900,20.73
2013-02-22,20.87,21.31,20.85,21.22,13673300,21.22
2013-02-21,20.92,21.00,20.74,20.83,13296100,20.83
2013-02-20,21.31,21.45,20.90,20.92,14438900,20.92
2013-02-19,21.03,21.41,20.97,21.29,16665800,21.29
2013-02-15,21.15,21.25,20.90,21.02,12584000,21.02
2013-02-14,21.10,21.26,21.06,21.18,12817900,21.18
2013-02-13,21.15,21.43,21.07,21.15,18797900,21.15
2013-02-12,20.94,21.40,20.89,21.21,27750200,21.21
2013-02-11,20.44,20.98,20.39,20.90,22089900,20.90
2013-02-08,20.38,20.61,20.30,20.50,22249700,20.50
2013-02-07,20.10,20.43,19.93,20.32,24705600,20.32
2013-02-06,19.63,19.90,19.59,19.85,15392300,19.85
2013-02-05,19.49,19.78,19.42,19.66,13559800,19.66
2013-02-04,19.76,19.81,19.31,19.34,23906500,19.34
2013-02-01,19.77,19.83,19.58,19.76,27610600,19.76
2013-01-31,19.92,19.99,19.57,19.63,34973700,19.63
2013-01-30,19.92,20.12,19.69,20.12,36572300,20.12
2013-01-29,20.87,20.88,19.68,19.70,57652300,19.70
2013-01-28,20.50,20.50,20.20,20.31,39510100,20.31
2013-01-25,20.43,20.48,20.23,20.37,14954300,20.37
2013-01-24,20.08,20.52,20.07,20.44,13711400,20.44
2013-01-23,19.98,20.19,19.91,20.11,13857900,20.11
2013-01-22,19.91,19.95,19.72,19.90,13866900,19.90
2013-01-18,20.07,20.17,19.97,20.02,13535100,20.02
2013-01-17,20.14,20.21,20.00,20.13,14500600,20.13
2013-01-16,19.91,20.14,19.62,20.07,33291700,20.07
2013-01-15,19.28,19.54,19.28,19.52,16087600,19.52
2013-01-14,19.33,19.54,19.25,19.43,13828400,19.43
2013-01-11,19.05,19.38,18.89,19.29,21552200,19.29
2013-01-10,19.19,19.38,18.93,18.99,30647000,18.99
2013-01-09,19.73,19.75,19.22,19.32,21646700,19.32
2013-01-08,19.32,19.68,19.30,19.66,16931700,19.66
2013-01-07,19.56,19.58,19.28,19.40,23864500,19.40
2013-01-04,19.76,19.95,19.72,19.86,12489600,19.86
2013-01-03,20.05,20.10,19.72,19.78,19504400,19.78
2013-01-02,20.20,20.32,20.01,20.08,20463100,20.08