Date,Open,High,Low,Close,Volume,Adj Close
2011-12-30,42.53,42.84,42.53,42.74,2589700,39.29
2011-12-29,42.34,42.68,42.25,42.63,2737500,39.19
2011-12-28,42.93,43.04,42.33,42.36,2872000,38.94
2011-12-27,43.07,43.46,43.02,43.14,2257600,39.66
2011-12-23,43.12,43.30,42.89,43.28,2946300,39.79
2011-12-22,42.37,43.09,42.23,42.96,6355600,39.49
2011-12-21,41.48,41.90,41.21,41.74,6192900,38.37
2011-12-20,41.21,42.00,41.21,41.89,5307300,38.51
2011-12-19,40.72,41.15,40.40,40.49,6250000,37.22
2011-12-16,41.44,41.76,41.26,41.39,5954000,38.05
2011-12-15,41.80,42.15,41.30,41.39,6452300,38.05
2011-12-14,41.36,41.50,40.75,41.10,6190800,37.78
2011-12-13,42.31,42.79,41.28,41.63,6266700,38.27
2011-12-12,42.05,42.06,41.49,41.83,5052600,38.45
2011-12-09,42.15,42.88,42.09,42.71,5356600,39.26
2011-12-08,42.29,42.52,41.97,42.07,5254000,38.67
2011-12-07,43.45,43.53,42.88,43.03,6662500,39.56
2011-12-06,43.81,43.93,43.47,43.56,5008300,40.04
2011-12-05,44.18,44.26,43.34,43.57,6263800,40.05
2011-12-02,43.46,43.89,43.18,43.29,6132300,39.80
2011-12-01,43.18,43.40,42.67,42.75,4940500,39.30
2011-11-30,43.40,43.86,43.11,43.55,12423900,40.04
2011-11-29,40.83,41.28,40.68,41.00,4582800,37.69
2011-11-28,40.74,41.10,40.60,40.82,4942700,37.53
2011-11-25,39.51,40.06,39.41,39.41,2827000,36.23
2011-11-23,40.19,40.33,39.60,39.68,9718400,36.48
2011-11-22,41.29,41.62,40.94,41.12,6823200,37.80
2011-11-21,41.76,41.89,41.21,41.70,6334900,38.33
2011-11-18,42.62,42.93,42.41,42.48,4727800,39.05
2011-11-17,43.00,43.33,42.32,42.63,7040400,39.19
2011-11-16,43.47,44.31,43.41,43.51,4871300,40.00
2011-11-15,43.68,44.02,43.30,43.70,5044700,40.17
2011-11-14,43.92,44.04,43.47,43.57,3500800,40.05
2011-11-11,43.71,44.31,43.70,44.01,5833000,40.46
2011-11-10,43.18,43.42,42.40,43.10,5665900,39.62
2011-11-09,42.95,43.38,42.24,42.43,10758300,39.01
2011-11-08,44.67,44.89,44.05,44.70,5679300,41.09
2011-11-07,43.45,44.06,43.40,44.00,7964300,40.45
2011-11-04,43.34,44.00,43.13,43.85,5478500,40.31
2011-11-03,43.85,44.14,43.16,44.02,6178200,40.47
2011-11-02,42.92,43.64,42.86,43.41,10065800,39.91
2011-11-01,41.91,43.24,41.72,42.72,15025500,38.89
2011-10-31,44.85,45.28,44.15,44.18,8608900,40.21
2011-10-28,44.88,45.55,44.87,45.50,8045100,41.42
2011-10-27,45.17,45.84,44.76,45.43,13456300,41.35
2011-10-26,43.97,44.79,43.32,44.65,18040600,40.64
2011-10-25,43.45,44.01,42.84,43.52,17175000,39.61
2011-10-24,41.32,42.12,41.32,41.84,9613400,38.08
2011-10-21,41.56,42.47,41.50,42.35,10835800,38.55
2011-10-20,40.81,41.51,40.25,41.32,10185300,37.61
2011-10-19,41.32,41.52,40.63,40.78,7938200,37.12
2011-10-18,40.67,41.37,40.09,41.11,8055100,37.42
2011-10-17,40.82,40.82,39.91,40.17,10406300,36.56
2011-10-14,39.46,39.90,39.17,39.88,5799800,36.30
2011-10-13,38.19,38.94,37.97,38.75,5807000,35.27
2011-10-12,38.79,39.26,38.62,38.63,7452900,35.16
2011-10-11,37.75,38.39,37.75,38.36,7806800,34.92
2011-10-10,37.80,38.32,37.60,38.31,6615100,34.87
2011-10-07,37.31,37.49,36.82,37.11,12024800,33.78
2011-10-06,35.66,36.81,35.43,36.78,12472700,33.48
2011-10-05,35.69,36.82,35.46,36.70,8817900,33.41
2011-10-04,34.59,35.48,33.62,35.42,16000000,32.24
2011-10-03,35.89,36.20,35.16,35.22,10119000,32.06
2011-09-30,36.32,36.71,36.02,36.07,9217100,32.83
2011-09-29,37.21,37.29,36.38,37.01,7979100,33.69
2011-09-28,37.88,38.07,36.42,36.43,8093600,33.16
2011-09-27,37.98,38.46,37.72,37.94,9625100,34.53
2011-09-26,36.23,36.96,35.65,36.93,8436600,33.62
2011-09-23,35.21,35.99,35.10,35.86,8911500,32.64
2011-09-22,35.57,35.87,35.24,35.73,11810500,32.52
2011-09-21,38.43,38.53,36.89,36.90,8178600,33.59
2011-09-20,38.89,39.39,38.45,38.77,5921500,35.29
2011-09-19,38.57,38.89,38.15,38.61,8069600,35.14
2011-09-16,39.41,39.72,39.34,39.69,10298100,36.13
2011-09-15,39.03,39.60,38.89,39.52,14571200,35.97
2011-09-14,38.00,38.59,37.27,38.29,18957600,34.85
2011-09-13,36.17,36.74,35.95,36.45,11701800,33.18
2011-09-12,35.24,36.47,35.21,36.43,10267000,33.16
2011-09-09,36.47,36.66,35.94,36.00,10418500,32.77
2011-09-08,37.05,37.65,36.98,37.08,6260900,33.75
2011-09-07,36.99,37.37,36.80,37.29,7084400,33.94
2011-09-06,35.19,36.42,35.15,36.39,13022500,33.12
2011-09-02,36.04,36.71,35.91,36.53,20208700,33.25
2011-09-01,38.73,38.75,37.60,37.79,23184100,34.40
2011-08-31,39.27,39.72,39.19,39.39,7978700,35.85
2011-08-30,38.86,39.50,38.36,39.39,7195000,35.85
2011-08-29,38.78,39.25,38.70,39.25,4940500,35.73
2011-08-26,37.24,38.44,36.80,38.19,12675100,34.76
2011-08-25,38.51,38.72,37.31,37.47,20558300,34.11
2011-08-24,39.43,39.95,38.97,39.55,6466100,36.00
2011-08-23,39.12,39.84,38.80,39.83,8361600,36.26
2011-08-22,39.77,39.77,38.25,38.35,8420900,34.91
2011-08-19,38.72,39.54,38.41,38.46,10640500,35.01
2011-08-18,39.99,40.05,38.95,39.32,14288700,35.79
2011-08-17,41.09,41.59,40.75,40.90,8110100,37.23
2011-08-16,40.64,41.40,40.40,40.97,7724300,37.29
2011-08-15,40.63,41.65,40.59,41.65,11899800,37.91
2011-08-12,39.13,40.31,39.06,40.17,17589500,36.56
2011-08-11,38.38,40.12,37.99,39.70,23107200,36.14
2011-08-10,39.54,39.57,38.26,38.29,14543900,34.85
2011-08-09,39.37,39.99,37.84,39.99,15111000,36.40
2011-08-08,39.78,40.36,38.12,38.19,16959600,34.76
2011-08-05,40.98,41.33,39.66,40.93,17389900,37.26
2011-08-04,42.04,42.08,40.42,40.52,13701100,36.88
2011-08-03,43.18,43.27,42.32,43.18,10683200,39.30
2011-08-02,44.38,44.70,43.57,43.61,11691200,39.31
2011-08-01,45.95,46.03,44.72,45.13,8549900,40.68
2011-07-29,44.70,45.92,44.64,45.44,10712500,40.96
2011-07-28,44.64,45.38,44.52,45.05,11834700,40.61
2011-07-27,45.59,45.61,44.72,44.92,12530300,40.49
2011-07-26,45.89,46.63,45.46,46.18,13833700,41.63
2011-07-25,46.24,47.09,46.12,46.77,12543000,42.16
2011-07-22,46.24,46.30,45.89,46.20,6201200,41.65
2011-07-21,46.01,46.29,45.81,46.04,7788000,41.50
2011-07-20,45.69,46.01,45.47,45.76,8585500,41.25
2011-07-19,44.57,45.02,44.52,44.96,5541000,40.53
2011-07-18,43.99,44.47,43.85,44.31,6969300,39.94
2011-07-15,44.47,44.65,44.05,44.33,9828900,39.96
2011-07-14,44.70,44.97,44.10,44.34,12098900,39.97
2011-07-13,43.52,44.28,43.50,43.74,9895100,39.43
2011-07-12,43.35,43.71,43.31,43.41,11290700,39.13
2011-07-11,43.57,44.11,43.55,43.84,7759900,39.52
2011-07-08,44.28,44.60,44.08,44.51,5141000,40.13
2011-07-07,44.32,44.73,44.26,44.54,6636100,40.15
2011-07-06,43.47,43.97,43.31,43.91,9243000,39.58
2011-07-05,44.66,44.82,44.08,44.21,7164400,39.85
2011-07-01,43.94,44.67,43.79,44.62,7969100,40.22
2011-06-30,43.94,44.30,43.87,44.29,8004900,39.93
2011-06-29,43.02,43.57,42.77,43.47,5952000,39.19
2011-06-28,42.58,42.94,42.50,42.76,5373000,38.55
2011-06-27,41.81,42.50,41.72,42.25,5475000,38.09
2011-06-24,42.28,42.38,41.83,41.90,8684400,37.77
2011-06-23,42.09,42.62,41.73,42.58,13909100,38.39
2011-06-22,42.95,43.40,42.91,43.11,8284100,38.86
2011-06-21,43.01,43.50,42.88,43.40,7789800,39.12
2011-06-20,41.85,42.02,41.69,41.84,5690300,37.72
2011-06-17,42.10,42.21,41.78,42.16,7392300,38.01
2011-06-16,41.47,42.19,41.26,41.80,10344800,37.68
2011-06-15,42.70,42.85,41.87,41.95,8722800,37.82
2011-06-14,43.42,43.58,43.25,43.47,5561600,39.19
2011-06-13,42.69,43.17,42.36,42.69,5636900,38.48
2011-06-10,43.86,43.88,42.88,43.08,6264900,38.84
2011-06-09,43.82,44.38,43.73,44.24,3988500,39.88
2011-06-08,43.67,43.98,43.45,43.49,5969700,39.21
2011-06-07,44.42,44.51,44.00,44.00,6117700,39.67
2011-06-06,44.75,44.91,43.82,43.94,6774700,39.61
2011-06-03,44.09,45.01,44.05,44.63,4791100,40.23
2011-06-02,45.18,45.41,44.50,45.00,4959900,40.57
2011-06-01,46.16,46.29,45.25,45.34,5966300,40.87
2011-05-31,46.46,46.53,45.86,46.24,9121800,41.68
2011-05-27,45.53,45.76,45.40,45.54,4998700,41.05
2011-05-26,45.35,45.59,45.06,45.38,9035600,40.91
2011-05-25,44.71,44.93,44.09,44.71,6590200,40.31
2011-05-24,44.26,44.78,44.12,44.37,7176300,40.00
2011-05-23,44.15,44.22,43.66,44.03,7867900,39.69
2011-05-20,44.80,45.10,44.25,45.00,13163300,40.57
2011-05-19,43.88,44.07,43.54,43.89,7664300,39.57
2011-05-18,42.76,43.33,42.62,43.27,6086700,39.01
2011-05-17,42.80,42.95,42.34,42.80,7240400,38.58
2011-05-16,42.75,43.10,42.26,42.46,11544200,38.28
2011-05-13,43.43,43.60,42.75,42.93,8890400,38.70
2011-05-12,43.37,43.86,43.00,43.58,7424200,39.29
2011-05-11,44.72,44.72,43.76,43.96,6338300,39.63
2011-05-10,44.63,45.00,44.50,44.98,5901700,40.17
2011-05-09,44.52,45.00,44.37,44.87,7403900,40.07
2011-05-06,43.52,45.04,43.51,44.28,16999600,39.55
2011-05-05,44.00,44.17,43.25,43.48,11051100,38.83
2011-05-04,44.97,45.00,44.30,44.38,10579300,39.63
2011-05-03,45.48,45.60,44.44,44.80,12190400,40.01
2011-05-02,46.33,46.35,45.77,45.92,5692700,41.01
2011-04-29,46.25,46.40,46.02,46.14,6874100,41.21
2011-04-28,46.11,46.49,46.01,46.28,7234900,41.33
2011-04-27,46.83,46.85,45.94,46.53,12315900,41.55
2011-04-26,45.95,46.36,45.87,46.32,7890600,41.37
2011-04-25,46.34,46.35,45.75,45.98,8629000,41.06
2011-04-21,46.40,46.41,45.87,46.03,7240300,41.11
2011-04-20,46.05,46.14,45.78,45.91,9412300,41.00
2011-04-19,44.48,44.81,44.44,44.68,5287500,39.90
2011-04-18,44.27,44.64,44.04,44.47,7931500,39.71
2011-04-15,44.96,45.11,44.68,44.96,9247900,40.15
2011-04-14,45.28,45.70,45.25,45.54,9343700,40.67
2011-04-13,45.92,46.00,45.30,45.40,6993800,40.55
2011-04-12,46.07,46.14,45.11,45.30,9040200,40.46
2011-04-11,46.87,47.18,46.57,46.67,6700500,41.68
2011-04-08,47.42,47.45,46.72,46.74,8891600,41.74
2011-04-07,46.79,46.97,46.53,46.95,5917000,41.93
2011-04-06,46.51,46.98,46.40,46.86,7628800,41.85
2011-04-05,46.41,47.04,46.37,46.73,8689300,41.73
2011-04-04,46.17,46.19,45.63,45.89,6999900,40.98
2011-04-01,45.20,45.97,45.12,45.66,10969900,40.78
2011-03-31,44.05,44.37,44.00,44.14,11315600,39.42
2011-03-30,44.56,44.95,44.33,44.58,11611100,39.81
2011-03-29,44.90,45.15,44.52,44.78,18285800,39.99
2011-03-28,46.25,46.49,45.96,46.04,8042600,41.12
2011-03-25,46.39,47.14,46.33,46.87,8526300,41.86
2011-03-24,46.66,47.00,46.30,46.81,11578300,41.80
2011-03-23,45.76,46.37,45.75,46.23,6229600,41.29
2011-03-22,46.03,46.04,45.60,45.74,5407300,40.85
2011-03-21,45.68,45.90,45.55,45.80,5343600,40.90
2011-03-18,45.34,45.45,45.00,45.11,8675200,40.29
2011-03-17,44.37,44.91,44.05,44.68,8812600,39.90
2011-03-16,43.87,44.33,42.79,43.25,11910700,38.63
2011-03-15,42.59,44.07,42.50,43.77,14549000,39.09
2011-03-14,45.17,45.31,44.50,45.07,9275800,40.25
2011-03-11,45.02,45.94,45.02,45.75,13836900,40.86
2011-03-10,46.49,46.50,45.65,45.66,10100000,40.78
2011-03-09,47.47,47.56,47.18,47.41,5075600,42.34
2011-03-08,47.75,48.00,47.45,47.81,6513300,42.70
2011-03-07,49.03,49.09,48.11,48.15,7990400,43.00
2011-03-04,48.34,48.62,47.88,48.56,7956500,43.37
2011-03-03,47.99,48.24,47.80,48.21,6074600,43.05
2011-03-02,47.65,48.03,47.46,47.74,7862900,42.64
2011-03-01,48.35,48.62,47.50,47.60,7874300,42.51
2011-02-28,48.59,48.66,48.20,48.47,5387400,43.29
2011-02-25,47.56,48.15,47.45,48.10,5581800,42.96
2011-02-24,48.03,48.22,47.37,47.38,8993000,42.31
2011-02-23,47.37,47.95,47.33,47.58,9937800,42.49
2011-02-22,47.47,48.23,46.90,47.03,13840300,42.00
2011-02-18,48.09,48.12,47.63,47.93,8611500,42.80
2011-02-17,47.47,48.28,47.41,48.10,10409000,42.96
2011-02-16,46.84,47.30,46.79,47.30,8581600,42.24
2011-02-15,47.00,47.36,46.91,47.05,14435500,42.02
2011-02-14,45.85,46.80,45.78,46.69,10348200,41.70
2011-02-11,45.50,46.00,45.46,45.80,6594700,40.90
2011-02-10,45.65,46.15,45.56,45.93,6178700,41.02
2011-02-09,46.25,46.36,45.69,45.83,7049300,40.93
2011-02-08,46.50,46.90,46.20,46.79,6722600,41.41
2011-02-07,46.58,46.65,46.31,46.54,8163900,41.19
2011-02-04,46.35,46.41,45.84,46.03,10843300,40.74
2011-02-03,46.76,46.85,46.20,46.58,9925300,41.23
2011-02-02,47.67,47.77,47.01,47.13,9871600,41.71
2011-02-01,46.76,48.09,46.60,47.98,20934400,42.46
2011-01-31,46.52,47.52,46.20,47.47,13094400,42.01
2011-01-28,46.48,46.76,45.83,46.21,9189200,40.90
2011-01-27,46.90,47.09,46.43,46.68,8602200,41.31
2011-01-26,46.97,47.11,46.25,46.76,16733500,41.39
2011-01-25,47.37,47.44,47.00,47.21,10333400,41.78
2011-01-24,47.21,48.16,47.21,48.08,7143800,42.55
2011-01-21,48.03,48.34,47.40,47.61,9596900,42.14
2011-01-20,47.58,47.87,46.80,47.57,11543100,42.10
2011-01-19,49.32,49.39,47.91,48.20,10347900,42.66
2011-01-18,48.94,49.40,48.68,49.23,15798500,43.57
2011-01-14,47.56,49.50,47.39,49.25,35199100,43.59
2011-01-13,48.27,48.30,47.47,47.54,13854800,42.08
2011-01-12,47.31,47.70,47.10,47.69,9980500,42.21
2011-01-11,46.58,47.09,46.20,46.83,9228400,41.45
2011-01-10,45.43,46.13,45.16,46.03,11165000,40.74
2011-01-07,46.00,46.40,45.69,46.08,8037500,40.78
2011-01-06,47.33,47.37,46.00,46.23,12556800,40.92
2011-01-05,46.39,46.60,46.07,46.50,11881600,41.15
2011-01-04,46.33,46.66,45.79,46.26,20036400,40.94
2011-01-03,44.90,45.78,44.83,45.15,13735400,39.96