Date,Open,High,Low,Close,Volume,Adj Close
2014-12-31,18.25,18.25,17.85,17.96,1576300,17.96
2014-12-30,18.25,18.53,18.01,18.38,138600,18.38
2014-12-29,17.88,18.50,17.80,18.07,2831100,18.07
2014-12-26,17.94,18.26,17.75,18.16,1426300,18.16
2014-12-24,18.25,18.30,17.45,17.66,1158100,17.66
2014-12-23,18.06,18.42,17.84,17.98,3841400,17.98
2014-12-22,18.55,18.80,17.61,18.00,2590600,18.00
2014-12-19,18.19,18.28,17.89,18.00,3642000,18.00
2014-12-18,18.60,18.79,17.40,18.09,5409100,18.09
2014-12-17,17.36,18.08,17.25,17.30,4551800,17.30
2014-12-16,16.18,17.68,15.03,16.82,12317500,16.82
2014-12-15,18.97,18.97,17.36,17.68,5443900,17.68
2014-12-12,18.72,20.05,18.70,19.31,4506700,19.31
2014-12-11,19.02,19.68,18.91,18.96,3504600,18.96
2014-12-10,20.10,20.13,19.08,19.14,2681000,19.14
2014-12-09,19.23,20.25,19.00,20.11,3584400,20.11
2014-12-08,21.03,21.16,19.35,19.43,6268500,19.43
2014-12-05,22.43,22.45,21.30,21.91,4299400,21.91
2014-12-04,23.28,23.37,22.18,22.29,3807100,22.29
2014-12-03,23.66,24.00,23.47,23.58,2434600,23.58
2014-12-02,23.75,24.02,23.61,23.74,3156600,23.74
2014-12-01,24.60,24.60,23.14,23.98,3678500,23.98
2014-11-28,25.84,25.96,24.68,24.92,2112500,24.92
2014-11-26,25.94,26.36,25.90,26.11,1206700,26.11
2014-11-25,26.35,26.60,25.92,26.04,1623800,26.04
2014-11-24,26.84,26.90,26.14,26.47,1707900,26.47
2014-11-21,26.47,26.99,26.30,26.67,1736900,26.67
2014-11-20,25.68,26.21,25.68,26.15,1719800,26.15
2014-11-19,25.77,26.07,25.52,25.72,1571000,25.72
2014-11-18,26.09,26.29,25.82,25.86,1213300,25.86
2014-11-17,26.28,26.40,25.79,26.12,1023800,26.12
2014-11-14,25.92,26.51,25.70,26.45,1278300,26.45
2014-11-13,26.48,27.08,25.95,25.98,2350700,25.98
2014-11-12,26.50,26.90,26.34,26.62,1523200,26.62
2014-11-11,26.52,26.53,26.07,26.39,1083100,26.39
2014-11-10,26.83,27.08,26.46,26.79,1726700,26.79
2014-11-07,26.39,26.72,26.10,26.55,1972400,26.55
2014-11-06,27.21,27.30,26.17,26.46,2576700,26.46
2014-11-05,27.90,28.04,27.05,27.20,2272500,27.20
2014-11-04,27.61,27.79,27.02,27.77,1643000,27.77
2014-11-03,28.62,28.69,27.75,27.81,1803000,27.81
2014-10-31,28.35,28.87,27.97,28.62,4122100,28.62
2014-10-30,28.36,28.55,27.91,28.02,2526900,28.02
2014-10-29,28.49,28.81,28.09,28.37,3534800,28.37
2014-10-28,27.55,28.71,27.52,28.58,1910900,28.58
2014-10-27,27.60,27.60,26.71,27.44,1182900,27.44
2014-10-24,27.44,28.00,27.07,27.78,2954300,27.78
2014-10-23,27.96,28.40,27.31,27.60,4675100,27.60
2014-10-22,27.31,27.35,26.11,26.14,2457500,26.14
2014-10-21,26.58,27.47,26.57,27.42,2658000,27.42
2014-10-20,26.09,26.59,25.76,26.41,1519300,26.41
2014-10-17,26.31,27.03,26.25,26.31,2550900,26.31
2014-10-16,24.85,25.93,24.58,25.79,1902700,25.79
2014-10-15,25.03,25.51,24.26,25.44,3212000,25.44
2014-10-14,25.30,26.19,25.23,25.32,1942600,25.32
2014-10-13,24.72,25.73,24.35,25.08,3943400,25.08
2014-10-10,25.29,25.48,24.40,24.44,3400600,24.44
2014-10-09,26.18,26.33,25.51,25.56,2528800,25.56
2014-10-08,26.25,26.36,25.50,26.18,2202500,26.18
2014-10-07,26.65,26.95,26.13,26.17,2401700,26.17
2014-10-06,27.34,27.80,26.98,27.01,2024100,27.01
2014-10-03,27.19,27.20,26.75,27.05,1526700,27.05
2014-10-02,26.60,27.02,25.79,26.98,3918300,26.98
2014-10-01,27.74,27.86,26.33,26.45,5362500,26.45
2014-09-30,28.15,28.64,27.77,27.80,3816000,27.80
2014-09-29,28.93,29.24,28.01,28.22,4012200,28.22
2014-09-26,29.23,29.86,29.22,29.67,1459400,29.67
2014-09-25,30.06,30.29,29.40,29.40,3131600,29.40
2014-09-24,29.05,29.99,29.01,29.97,2990300,29.97
2014-09-23,28.63,29.29,28.53,28.90,2054600,28.90
2014-09-22,29.40,29.50,28.38,28.74,1950800,28.74
2014-09-19,29.87,29.95,29.22,29.42,2613600,29.42
2014-09-18,30.26,31.00,29.72,29.74,2421400,29.74
2014-09-17,30.77,31.19,29.90,30.02,3094800,30.02
2014-09-16,30.23,31.12,30.02,31.05,4068200,31.05
2014-09-15,31.46,31.59,29.67,29.90,2818800,29.90
2014-09-12,30.43,31.61,30.43,31.56,4125100,31.56
2014-09-11,30.84,31.36,30.25,30.44,1863700,30.44
2014-09-10,30.53,31.29,30.53,30.80,1922200,30.80
2014-09-09,31.47,31.47,30.88,31.01,2758200,31.01
2014-09-08,31.37,32.05,31.14,31.49,2927200,31.49
2014-09-05,30.60,31.87,30.60,31.60,5440900,31.60
2014-09-04,30.51,30.75,29.80,29.93,2065700,29.93
2014-09-03,30.43,30.89,30.00,30.66,5031300,30.66
2014-09-02,28.36,29.22,28.34,29.06,2893500,29.06
2014-08-29,28.15,28.71,28.10,28.43,2110500,28.43
2014-08-28,28.47,28.76,28.11,28.34,1856600,28.34
2014-08-27,29.29,29.43,28.98,29.02,1297400,29.02
2014-08-26,29.68,29.73,29.14,29.29,1239200,29.29
2014-08-25,29.28,29.53,28.86,29.43,1496700,29.43
2014-08-22,29.51,29.59,28.72,29.08,2765000,29.08
2014-08-21,29.91,30.45,29.66,29.81,2096500,29.81
2014-08-20,30.40,30.81,30.05,30.17,1996200,30.17
2014-08-19,29.07,30.95,29.07,30.72,4657500,30.72
2014-08-18,28.81,29.17,28.38,29.04,2371400,29.04
2014-08-15,29.24,29.40,28.06,28.41,4231800,28.41
2014-08-14,29.24,29.66,28.94,29.03,2757100,29.03
2014-08-13,29.08,29.70,28.75,29.03,2187100,29.03
2014-08-12,29.50,29.50,28.32,28.85,2336700,28.85
2014-08-11,29.51,29.86,28.63,29.01,3204500,29.01
2014-08-08,28.70,29.71,28.38,29.00,4240600,29.00
2014-08-07,28.88,29.10,28.28,28.44,3218000,28.44
2014-08-06,29.00,29.50,28.66,28.88,3517700,28.88
2014-08-05,30.28,30.50,29.43,29.57,2533900,29.57
2014-08-04,30.28,30.70,29.98,30.52,2266800,30.52
2014-08-01,30.14,30.48,29.31,30.28,3607100,30.28
2014-07-31,30.71,30.93,30.02,30.28,2392000,30.28
2014-07-30,31.07,32.15,30.96,31.25,2032400,31.25
2014-07-29,31.90,32.19,30.38,30.44,4865600,30.44
2014-07-28,29.86,30.40,29.52,30.16,3192500,30.16
2014-07-25,30.69,30.83,30.37,30.53,2250800,30.53
2014-07-24,30.76,31.35,30.46,31.19,2343100,31.19
2014-07-23,30.25,30.91,29.90,30.76,1712400,30.76
2014-07-22,30.00,30.33,29.80,30.20,3142400,30.20
2014-07-21,30.42,30.45,29.46,29.64,3925700,29.64
2014-07-18,30.02,31.09,30.02,30.74,3504700,30.74
2014-07-17,31.14,31.25,29.43,30.03,6518400,30.03
2014-07-16,32.17,32.35,31.70,31.85,1854000,31.85
2014-07-15,32.46,32.60,32.01,32.12,1468900,32.12
2014-07-14,32.22,32.83,32.21,32.49,1322300,32.49
2014-07-11,31.66,32.25,31.66,32.11,1286600,32.11
2014-07-10,31.29,32.05,31.00,31.69,2357500,31.69
2014-07-09,31.34,32.15,31.34,32.15,2824900,32.15
2014-07-08,33.11,33.45,30.68,31.26,9206800,31.26
2014-07-07,34.50,34.50,33.31,33.38,3187100,33.38
2014-07-03,34.94,35.15,34.50,34.56,1626200,34.56
2014-07-02,35.30,35.65,34.33,34.64,2917600,34.64
2014-07-01,35.65,35.85,34.99,35.01,2606000,35.01
2014-06-30,35.10,35.90,35.01,35.64,2513500,35.64
2014-06-27,35.07,35.56,34.96,35.16,2304100,35.16
2014-06-26,34.95,35.36,34.82,35.03,2815200,35.03
2014-06-25,34.26,35.08,33.96,34.90,3462300,34.90
2014-06-24,35.37,35.70,34.43,34.61,5883200,34.61
2014-06-23,35.02,35.60,34.39,35.60,2891500,35.60
2014-06-20,33.95,35.67,33.75,35.56,6814500,35.56
2014-06-19,34.07,34.20,33.62,33.79,2303100,33.79
2014-06-18,34.21,34.23,33.37,34.12,2336600,34.12
2014-06-17,33.75,34.17,33.50,34.09,2027300,34.09
2014-06-16,33.41,33.97,33.00,33.95,2509400,33.95
2014-06-13,33.93,34.19,33.31,33.73,2738600,33.73
2014-06-12,34.24,34.72,33.83,34.10,2511400,34.10
2014-06-11,33.82,34.37,33.75,34.16,2117600,34.16
2014-06-10,34.00,34.30,33.60,33.95,3051900,33.95
2014-06-09,34.35,34.35,33.53,34.00,2038200,34.00
2014-06-06,33.25,34.00,33.16,33.72,2943200,33.72
2014-06-05,32.99,33.42,32.69,33.15,2610200,33.15
2014-06-04,33.00,33.18,32.29,32.98,3313300,32.98
2014-06-03,31.96,32.80,31.94,32.40,3045300,32.40
2014-06-02,31.20,31.77,30.53,31.67,3115200,31.67
2014-05-30,31.84,31.90,30.76,31.14,3688300,31.14
2014-05-29,32.18,32.25,31.41,31.91,3329200,31.91
2014-05-28,32.81,32.81,31.64,31.90,3341400,31.90
2014-05-27,31.85,32.75,31.67,32.73,4729800,32.73
2014-05-23,31.00,32.31,30.88,32.21,6143200,32.21
2014-05-22,31.62,32.24,31.50,32.10,4557400,32.10
2014-05-21,30.85,31.61,30.70,31.60,3519800,31.60
2014-05-20,30.64,31.20,30.49,30.85,3177200,30.85
2014-05-19,30.08,30.66,29.83,30.56,3014200,30.56
2014-05-16,29.75,30.16,29.30,30.03,3072900,30.03
2014-05-15,30.19,30.20,29.18,29.84,4209000,29.84
2014-05-14,29.96,30.25,29.35,29.95,4516800,29.95
2014-05-13,29.04,29.72,28.77,29.54,4022900,29.54
2014-05-12,28.77,29.65,28.32,29.28,6403100,29.28
2014-05-09,27.85,28.76,27.76,28.30,5211800,28.30
2014-05-08,27.37,28.88,27.37,27.84,7098000,27.84
2014-05-07,27.25,27.97,26.84,27.27,6094400,27.27
2014-05-06,27.08,27.40,26.81,27.01,4539400,27.01
2014-05-05,26.34,27.08,26.02,26.84,3455300,26.84
2014-05-02,26.48,27.07,26.32,26.53,3438600,26.53
2014-05-01,26.73,27.00,26.19,26.54,4633400,26.54
2014-04-30,25.81,27.00,25.28,26.49,7233000,26.49
2014-04-29,24.40,26.09,24.35,25.59,10318400,25.59
2014-04-28,24.16,24.49,23.11,24.01,6925400,24.01
2014-04-25,25.70,25.70,21.70,24.00,28161700,24.00
2014-04-24,28.00,28.00,26.29,26.69,9448400,26.69
2014-04-23,29.23,29.26,27.75,28.26,5592700,28.26
2014-04-22,29.27,29.89,28.97,29.06,6988900,29.06
2014-04-21,29.77,29.77,28.98,29.37,2873900,29.37
2014-04-17,27.85,30.45,27.75,29.95,10451700,29.95
2014-04-16,27.60,28.40,27.50,28.09,4476100,28.09
2014-04-15,27.61,27.81,26.47,27.38,8729000,27.38
2014-04-14,28.00,28.12,27.20,27.51,6401200,27.51
2014-04-11,28.09,28.36,27.26,28.01,5114100,28.01
2014-04-10,30.11,30.18,28.28,28.38,7255400,28.38
2014-04-09,29.35,29.58,28.54,29.54,8002600,29.54
2014-04-08,28.74,30.00,28.36,29.02,6582500,29.02
2014-04-07,29.14,29.53,28.21,28.50,7337900,28.50
2014-04-04,30.98,31.00,29.85,29.96,6535800,29.96
2014-04-03,31.11,31.69,30.06,30.46,5063500,30.46
2014-04-02,31.50,31.87,30.91,31.19,3931700,31.19
2014-04-01,30.88,31.78,30.80,31.49,8906300,31.49
2014-03-31,30.24,31.08,29.85,30.19,7542300,30.19
2014-03-28,29.22,29.69,28.69,29.47,9606100,29.47
2014-03-27,29.32,29.90,28.40,28.75,7186300,28.75
2014-03-26,30.49,30.73,29.27,29.44,9933900,29.44
2014-03-25,29.32,30.13,28.99,29.67,9405400,29.67
2014-03-24,30.25,30.37,28.88,29.16,11341100,29.16
2014-03-21,30.50,30.50,29.70,30.01,11273600,30.01
2014-03-20,31.83,31.83,30.26,30.38,5917200,30.38
2014-03-19,32.23,32.30,31.29,31.42,3907300,31.42
2014-03-18,31.36,32.83,31.12,32.03,10045200,32.03
2014-03-17,31.17,31.30,29.64,30.01,6909500,30.01
2014-03-14,29.17,30.83,29.16,30.39,11351400,30.39
2014-03-13,31.60,31.60,28.65,29.16,15851300,29.16
2014-03-12,32.16,32.16,30.84,31.84,8045700,31.84
2014-03-11,33.35,33.45,32.06,32.49,5514100,32.49
2014-03-10,33.22,33.85,33.05,33.38,3983200,33.38
2014-03-07,34.81,34.88,33.01,33.18,4243000,33.18
2014-03-06,34.20,35.28,33.86,34.29,5342000,34.29
2014-03-05,34.80,34.90,33.70,34.31,3663000,34.31
2014-03-04,35.07,35.30,33.85,34.31,15075600,34.31
2014-03-03,33.75,34.47,31.55,32.23,21840800,32.23
2014-02-28,37.91,38.55,37.13,37.50,2887800,37.50
2014-02-27,37.54,37.73,37.17,37.68,2086000,37.68
2014-02-26,37.52,38.70,37.02,37.76,4956400,37.76
2014-02-25,35.95,36.85,35.86,36.20,2602500,36.20
2014-02-24,36.50,36.77,35.77,36.47,2932400,36.47
2014-02-21,37.61,37.61,36.62,36.66,2696900,36.66
2014-02-20,37.66,38.97,36.00,37.29,9904700,37.29
2014-02-19,40.67,40.87,39.53,39.83,4309000,39.83
2014-02-18,40.69,41.35,39.79,41.21,3007900,41.21
2014-02-14,40.27,40.47,39.90,40.29,2102700,40.29
2014-02-13,39.94,40.54,39.36,40.29,2377600,40.29
2014-02-12,40.32,40.97,40.05,40.39,2624900,40.39
2014-02-11,39.62,40.26,39.51,40.17,2884700,40.17
2014-02-10,39.50,39.63,39.16,39.45,2642800,39.45
2014-02-07,39.05,39.49,38.42,39.26,2657800,39.26
2014-02-06,36.81,38.90,36.71,38.64,4478100,38.64
2014-02-05,36.05,37.43,35.98,36.67,4118900,36.67
2014-02-04,35.52,36.44,35.20,36.28,3202800,36.28
2014-02-03,36.55,36.99,35.00,35.01,3746900,35.01
2014-01-31,36.02,37.10,35.77,36.75,2716200,36.75
2014-01-30,36.40,37.50,36.11,36.94,5250000,36.94
2014-01-29,37.01,37.01,35.09,35.34,6134000,35.34
2014-01-28,37.89,37.98,36.76,37.68,3373600,37.68
2014-01-27,38.01,38.43,35.57,37.22,7019700,37.22
2014-01-24,39.53,40.15,37.56,38.02,6490400,38.02
2014-01-23,42.53,43.14,40.10,40.87,4096900,40.87
2014-01-22,44.00,44.00,42.52,42.69,2269200,42.69
2014-01-21,43.55,43.80,42.58,43.66,1859400,43.66
2014-01-17,43.78,44.24,42.87,43.02,1581500,43.02
2014-01-16,43.05,43.95,43.05,43.76,1140500,43.76
2014-01-15,44.20,44.25,42.67,43.36,2707000,43.36
2014-01-14,43.07,43.96,42.57,43.78,1924000,43.78
2014-01-13,44.17,44.91,42.40,42.65,1966700,42.65
2014-01-10,44.05,44.44,43.06,44.00,3011700,44.00
2014-01-09,43.43,45.42,43.17,44.22,5685700,44.22
2014-01-08,43.77,44.24,42.22,42.25,3146300,42.25
2014-01-07,43.17,43.94,42.06,43.53,2821300,43.53
2014-01-06,42.89,43.19,42.61,42.91,1809900,42.91
2014-01-03,42.99,43.34,42.63,42.90,1130400,42.90
2014-01-02,43.31,43.34,42.36,42.63,1724200,42.63
2013-12-31,42.42,43.17,42.17,43.15,1435600,43.15
2013-12-30,42.58,43.26,41.96,42.17,1812400,42.17
2013-12-27,43.13,43.41,42.44,42.58,1666900,42.58
2013-12-26,42.26,43.65,42.10,42.94,2082500,42.94
2013-12-24,42.35,42.50,41.32,41.88,1027800,41.88
2013-12-23,40.68,42.94,40.50,41.85,3946500,41.85
2013-12-20,39.85,40.40,39.33,40.29,2402900,40.29
2013-12-19,39.33,40.05,39.00,39.68,1693900,39.68
2013-12-18,38.79,39.47,38.11,39.33,2125800,39.33
2013-12-17,38.79,38.89,38.27,38.39,1689900,38.39
2013-12-16,38.42,38.97,38.00,38.33,2099700,38.33
2013-12-13,38.57,39.06,37.98,38.21,2743500,38.21
2013-12-12,37.49,39.04,37.45,38.16,6561800,38.16
2013-12-11,39.97,39.97,36.96,37.42,6163100,37.42
2013-12-10,39.65,40.49,39.50,39.92,2097900,39.92
2013-12-09,39.91,40.57,39.28,39.84,2008800,39.84
2013-12-06,41.14,41.80,39.83,39.94,2558700,39.94
2013-12-05,39.70,41.30,39.25,40.97,2372200,40.97
2013-12-04,39.26,40.30,39.26,40.10,2062200,40.10
2013-12-03,39.59,41.56,38.75,39.85,4879200,39.85
2013-12-02,39.95,40.42,39.20,40.07,2441400,40.07
2013-11-29,39.22,40.47,39.15,39.75,944400,39.75
2013-11-27,39.98,40.02,39.37,39.61,1249600,39.61
2013-11-26,38.57,40.36,38.51,39.89,2264200,39.89
2013-11-25,38.59,38.92,38.29,38.73,1599700,38.73
2013-11-22,38.29,38.85,38.22,38.47,1711800,38.47
2013-11-21,36.42,38.16,36.06,38.00,2594000,38.00
2013-11-20,37.00,37.82,35.78,36.15,2878400,36.15
2013-11-19,38.82,38.95,36.90,36.97,2065600,36.97
2013-11-18,38.97,39.85,38.53,38.78,2621700,38.78
2013-11-15,39.07,39.25,38.06,38.53,1731500,38.53
2013-11-14,37.10,38.67,36.70,38.64,2821500,38.64
2013-11-13,36.35,37.13,35.99,37.09,1425200,37.09
2013-11-12,36.83,37.05,35.91,36.31,1243800,36.31
2013-11-11,36.18,36.92,35.80,36.80,1060500,36.80
2013-11-08,36.12,36.58,35.59,36.35,2340500,36.35
2013-11-07,38.37,38.58,35.99,36.09,3302700,36.09
2013-11-06,37.83,38.37,37.60,38.27,1982900,38.27
2013-11-05,37.56,37.85,37.10,37.52,1378200,37.52
2013-11-04,38.25,38.65,37.50,37.71,1416000,37.71
2013-11-01,37.17,38.24,36.91,38.03,2699600,38.03
2013-10-31,37.33,37.45,35.96,36.86,3464000,36.86
2013-10-30,38.12,38.61,37.10,37.31,1828700,37.31
2013-10-29,38.50,38.50,37.00,37.79,4280500,37.79
2013-10-28,38.18,39.20,37.98,38.16,2847700,38.16
2013-10-25,40.83,40.84,37.64,38.19,3575500,38.19
2013-10-24,40.02,40.88,37.30,40.79,4935700,40.79
2013-10-23,40.60,41.20,39.91,41.00,2679400,41.00
2013-10-22,41.67,42.00,40.35,40.67,4404100,40.67
2013-10-21,41.67,41.96,40.56,41.04,2911800,41.04
2013-10-18,39.81,41.32,39.81,40.81,3334400,40.81
2013-10-17,39.29,39.65,38.63,39.22,2555100,39.22
2013-10-16,38.61,39.70,38.60,39.31,2634000,39.31
2013-10-15,38.49,38.92,38.24,38.59,1645500,38.59
2013-10-14,38.13,38.97,37.90,38.36,2171500,38.36
2013-10-11,38.72,38.94,37.48,38.33,5703300,38.33
2013-10-10,36.89,38.55,36.85,38.53,3633900,38.53
2013-10-09,35.10,36.88,34.67,36.16,3990100,36.16
2013-10-08,38.03,38.10,34.31,35.54,4596100,35.54
2013-10-07,37.93,38.14,37.30,37.44,1701800,37.44
2013-10-04,38.38,38.75,37.97,38.35,1988000,38.35
2013-10-03,38.01,39.44,37.78,38.38,3331000,38.38
2013-10-02,37.43,38.00,37.26,37.75,1327300,37.75
2013-10-01,36.33,37.84,36.00,37.84,1657400,37.84
2013-09-30,36.22,36.50,35.63,36.42,2155700,36.42
2013-09-27,37.14,37.33,36.51,36.80,1768900,36.80
2013-09-26,37.32,37.63,37.01,37.36,1844400,37.36
2013-09-25,37.25,37.26,36.74,36.87,2881700,36.87
2013-09-24,36.94,37.50,36.71,37.48,2819700,37.48
2013-09-23,36.65,36.82,36.12,36.69,3442800,36.69
2013-09-20,38.05,38.10,36.01,36.59,3059700,36.59
2013-09-19,36.67,37.97,36.40,37.93,3490300,37.93
2013-09-18,35.17,36.45,35.11,36.22,1644900,36.22
2013-09-17,34.86,35.50,34.61,35.19,1531700,35.19
2013-09-16,34.86,35.14,34.55,34.91,4698500,34.91
2013-09-13,34.50,34.60,34.04,34.38,1564400,34.38
2013-09-12,34.44,34.64,33.69,34.40,1780800,34.40
2013-09-11,35.11,35.19,34.40,34.50,2240200,34.50
2013-09-10,35.40,35.88,34.85,35.00,2561600,35.00
2013-09-09,34.33,35.36,34.33,35.17,1989700,35.17
2013-09-06,35.10,35.10,33.63,34.24,3127600,34.24
2013-09-05,33.29,35.24,33.10,34.67,5097200,34.67
2013-09-04,32.16,33.51,31.79,32.98,2443700,32.98
2013-09-03,32.20,32.50,31.62,32.02,1743500,32.02
2013-08-30,32.25,32.71,31.86,32.00,1642900,32.00
2013-08-29,31.21,32.25,31.15,32.01,4330900,32.01
2013-08-28,32.03,32.62,31.82,32.41,1339800,32.41
2013-08-27,32.66,32.97,31.95,32.14,1807000,32.14
2013-08-26,33.60,33.76,33.15,33.24,1064700,33.24
2013-08-23,33.56,33.62,33.01,33.44,823300,33.44
2013-08-22,32.95,33.82,32.80,33.30,994000,33.30
2013-08-21,32.90,33.43,32.58,32.73,1018400,32.73
2013-08-20,32.40,32.98,32.30,32.77,863400,32.77
2013-08-19,32.90,33.08,31.77,32.38,3267900,32.38
2013-08-16,32.99,33.40,32.79,33.12,1265500,33.12
2013-08-15,33.27,33.73,32.82,33.00,1859800,33.00
2013-08-14,33.66,34.79,33.00,33.70,3401200,33.70
2013-08-13,32.61,33.56,32.33,33.20,1326200,33.20
2013-08-12,32.71,32.89,32.31,32.68,1316900,32.68
2013-08-09,32.86,33.28,32.68,33.04,1083200,33.04
2013-08-08,33.00,33.24,32.39,33.00,1333000,33.00
2013-08-07,32.87,32.94,31.92,32.76,1564600,32.76
2013-08-06,33.49,33.57,32.80,33.35,1492700,33.35
2013-08-05,33.58,33.81,33.40,33.50,1415200,33.50
2013-08-02,33.06,33.85,33.03,33.78,2531400,33.78
2013-08-01,33.10,34.27,32.80,33.72,4176500,33.72
2013-07-31,32.13,32.63,32.00,32.51,3150700,32.51
2013-07-30,32.05,32.67,30.39,32.48,3917100,32.48
2013-07-29,33.00,33.31,31.86,31.99,2477600,31.99
2013-07-26,31.60,33.66,31.35,33.42,3858800,33.42
2013-07-25,32.98,33.15,31.25,31.81,4416000,31.81
2013-07-24,31.35,31.59,29.97,30.86,4665400,30.86
2013-07-23,31.50,31.82,31.35,31.45,3267400,31.45
2013-07-22,31.30,31.57,31.16,31.46,2407800,31.46
2013-07-19,30.92,31.46,30.56,31.20,2370100,31.20
2013-07-18,31.03,31.03,30.66,30.86,2659700,30.86
2013-07-17,29.52,31.09,29.52,31.06,2243800,31.06
2013-07-16,30.79,30.83,29.16,29.56,3519000,29.56
2013-07-15,30.80,31.24,30.75,30.78,2110600,30.78
2013-07-12,30.60,31.11,30.39,30.75,2807100,30.75
2013-07-11,29.98,30.68,29.98,30.39,5242400,30.39
2013-07-10,28.47,29.78,28.40,29.49,5213900,29.49
2013-07-09,28.11,28.60,28.11,28.34,3358600,28.34
2013-07-08,27.78,28.01,27.49,28.00,1684100,28.00
2013-07-05,27.93,28.08,27.45,27.55,939600,27.55
2013-07-03,27.56,27.70,27.32,27.49,957300,27.49
2013-07-02,28.05,28.21,27.58,27.70,2087600,27.70
2013-07-01,28.00,28.64,27.81,28.06,3111000,28.06
2013-06-28,27.27,27.90,27.08,27.65,2203200,27.65
2013-06-27,27.60,27.98,27.16,27.22,1340300,27.22
2013-06-26,27.13,27.65,27.10,27.42,2603900,27.42
2013-06-25,26.14,26.85,26.06,26.76,1678100,26.76
2013-06-24,25.89,26.22,25.38,26.00,2796500,26.00
2013-06-21,26.05,26.45,25.82,26.41,3326600,26.41
2013-06-20,26.95,26.95,25.55,25.98,4244400,25.98
2013-06-19,27.57,27.67,27.09,27.15,1193200,27.15
2013-06-18,27.50,27.95,27.43,27.64,1485500,27.64
2013-06-17,26.99,27.54,26.80,27.30,2658200,27.30
2013-06-14,26.49,26.68,26.05,26.52,1931300,26.52
2013-06-13,25.98,26.64,25.96,26.47,2643400,26.47
2013-06-12,26.52,26.94,25.84,26.01,1854500,26.01
2013-06-11,26.31,26.32,25.62,26.07,2528600,26.07
2013-06-10,26.96,27.08,26.55,26.67,1095900,26.67
2013-06-07,26.60,27.12,26.03,27.08,1779300,27.08
2013-06-06,25.79,26.29,25.72,26.19,1025400,26.19
2013-06-05,26.37,26.59,25.74,25.98,1927400,25.98
2013-06-04,27.06,27.38,26.30,26.49,1758300,26.49
2013-06-03,27.20,27.30,26.67,26.99,1524400,26.99
2013-05-31,27.22,27.57,26.96,27.16,1516200,27.16
2013-05-30,26.96,27.51,26.92,27.37,1885400,27.37
2013-05-29,26.62,27.00,26.21,26.93,2289900,26.93
2013-05-28,27.05,27.63,26.81,26.90,1085500,26.90
2013-05-24,26.99,27.16,26.75,27.04,1522600,27.04
2013-05-23,27.01,27.56,26.70,27.22,2569000,27.22
2013-05-22,28.80,28.95,27.43,27.74,2515000,27.74
2013-05-21,29.27,29.36,28.46,28.85,2807300,28.85
2013-05-20,29.19,29.48,28.97,29.26,4158200,29.26
2013-05-17,27.90,29.12,27.77,29.01,3993800,29.01
2013-05-16,27.55,28.12,27.29,28.02,4520000,28.02
2013-05-15,26.72,27.28,26.71,27.22,2088400,27.22
2013-05-14,26.44,26.78,26.26,26.78,2344100,26.78
2013-05-13,26.61,26.72,26.05,26.40,2378000,26.40
2013-05-10,27.05,27.23,26.50,26.71,2040600,26.71
2013-05-09,27.14,27.33,26.51,26.94,1286300,26.94
2013-05-08,27.04,27.67,26.91,27.02,3065100,27.02
2013-05-07,26.00,27.10,25.90,26.90,3452400,26.90
2013-05-06,25.97,26.31,25.80,26.15,1414100,26.15
2013-05-03,25.99,26.12,25.84,25.85,2414900,25.85
2013-05-02,25.48,25.97,25.36,25.86,1841500,25.86
2013-05-01,25.97,25.97,25.07,25.36,1734600,25.36
2013-04-30,25.39,25.92,25.39,25.74,1959500,25.74
2013-04-29,25.00,25.83,24.94,25.76,2173900,25.76
2013-04-26,24.50,25.30,24.48,25.08,3069700,25.08
2013-04-25,23.30,25.33,23.12,24.94,8290600,24.94
2013-04-24,20.51,21.59,20.51,21.45,3046800,21.45
2013-04-23,20.07,20.46,19.95,20.36,2009700,20.36
2013-04-22,20.24,20.40,19.93,20.07,3315300,20.07
2013-04-19,20.62,20.75,20.08,20.10,1970500,20.10
2013-04-18,20.50,20.76,20.40,20.59,1529400,20.59
2013-04-17,20.69,20.75,20.33,20.50,2623100,20.50
2013-04-16,20.69,21.05,20.26,20.96,5184400,20.96
2013-04-15,22.38,22.38,20.26,20.40,5727700,20.40
2013-04-12,22.64,22.80,22.46,22.53,1341800,22.53
2013-04-11,22.90,22.92,22.54,22.74,1958500,22.74
2013-04-10,22.78,22.97,22.57,22.85,2387800,22.85
2013-04-09,22.71,22.84,22.47,22.71,1502300,22.71
2013-04-08,22.83,23.00,22.66,22.71,678400,22.71
2013-04-05,22.54,22.86,22.50,22.77,1446300,22.77
2013-04-04,23.22,23.22,22.72,22.84,1549900,22.84
2013-04-03,23.40,23.41,22.96,23.13,1518900,23.13
2013-04-02,23.16,23.59,22.98,23.34,1448300,23.34
2013-04-01,23.04,23.36,22.73,22.86,1148800,22.86
2013-03-28,23.36,23.39,22.85,23.14,1651800,23.14
2013-03-27,22.75,23.60,22.54,23.46,3698300,23.46
2013-03-26,22.87,23.26,22.60,22.88,1498800,22.88
2013-03-25,22.98,23.45,22.69,22.89,2003800,22.89
2013-03-22,22.52,23.03,22.52,22.81,1720400,22.81
2013-03-21,22.61,22.85,22.44,22.55,889100,22.55
2013-03-20,22.73,22.93,22.55,22.79,1702300,22.79
2013-03-19,22.83,22.83,21.14,22.53,3955500,22.53
2013-03-18,23.28,23.37,22.57,22.82,1921700,22.82
2013-03-15,23.83,23.98,23.27,23.57,2143500,23.57
2013-03-14,24.04,24.15,23.69,23.84,2597700,23.84
2013-03-13,23.59,24.29,23.49,24.08,14873700,24.08
2013-03-12,23.50,23.99,22.96,23.03,5041800,23.03
2013-03-11,24.84,25.30,24.50,25.03,1586600,25.03
2013-03-08,24.58,25.03,24.32,24.92,1697800,24.92
2013-03-07,24.17,24.53,23.99,24.42,810300,24.42
2013-03-06,24.42,24.50,23.98,24.24,944600,24.24
2013-03-05,23.65,24.33,23.58,24.30,1741700,24.30
2013-03-04,23.23,23.38,22.73,23.31,1509500,23.31
2013-03-01,23.49,23.71,22.97,23.25,1754600,23.25
2013-02-28,23.86,24.03,23.17,23.19,2139700,23.19
2013-02-27,23.79,24.32,23.71,23.94,1975300,23.94
2013-02-26,24.23,24.57,23.52,23.76,2819400,23.76
2013-02-25,23.61,24.25,23.59,24.08,2914100,24.08
2013-02-22,23.37,23.64,22.57,23.60,2351700,23.60
2013-02-21,23.75,23.87,23.02,23.10,3096700,23.10
2013-02-20,23.17,24.50,23.01,23.76,10796400,23.76
2013-02-19,23.61,24.09,22.12,23.01,11121400,23.01
2013-02-15,25.91,25.97,24.98,25.59,3164400,25.59
2013-02-14,25.00,25.80,24.90,25.66,3078500,25.66
2013-02-13,25.17,25.56,24.80,25.02,1881700,25.02
2013-02-12,25.50,25.70,24.83,24.98,2852900,24.98
2013-02-11,24.75,25.16,24.57,24.93,2226400,24.93
2013-02-08,24.60,24.72,24.40,24.71,961900,24.71
2013-02-07,24.80,25.00,24.22,24.50,2208300,24.50
2013-02-06,24.06,24.64,23.88,24.33,2101300,24.33
2013-02-05,24.23,24.23,23.56,23.93,1391100,23.93
2013-02-04,24.40,24.40,24.02,24.24,1164500,24.24
2013-02-01,24.48,24.99,24.22,24.70,2293900,24.70
2013-01-31,23.58,24.43,23.47,24.21,1626500,24.21
2013-01-30,24.00,24.70,23.46,23.51,2272300,23.51
2013-01-29,23.86,24.33,23.60,24.10,1337200,24.10
2013-01-28,23.97,24.64,23.75,24.00,2320400,24.00
2013-01-25,23.43,24.26,23.28,23.95,3926200,23.95
2013-01-24,22.87,23.35,22.87,23.20,3724200,23.20
2013-01-23,22.80,23.10,22.62,22.75,954500,22.75
2013-01-22,22.76,22.81,22.53,22.71,633500,22.71
2013-01-18,22.66,22.93,22.24,22.86,929200,22.86
2013-01-17,23.09,23.11,22.75,22.87,1497700,22.87
2013-01-16,23.28,23.28,22.39,22.96,2032500,22.96
2013-01-15,23.29,23.53,23.00,23.39,1823100,23.39
2013-01-14,23.16,23.47,23.06,23.29,838500,23.29
2013-01-11,23.28,23.56,22.97,23.12,2832200,23.12
2013-01-10,23.47,23.89,23.33,23.44,1441900,23.44
2013-01-09,23.05,23.54,23.00,23.36,1448400,23.36
2013-01-08,23.29,23.47,23.07,23.16,1008400,23.16
2013-01-07,23.00,23.45,22.72,23.26,1114500,23.26
2013-01-04,23.43,23.43,22.56,23.24,782400,23.24
2013-01-03,23.00,23.46,22.94,23.28,1335900,23.28
2013-01-02,21.98,23.02,21.90,23.00,1544400,23.00
2012-12-31,21.53,21.98,21.45,21.54,1244700,21.54
2012-12-28,21.75,21.95,21.61,21.75,560100,21.75
2012-12-27,21.98,22.01,21.72,21.94,746700,21.94
2012-12-26,22.02,22.34,21.95,22.00,879300,22.00
2012-12-24,21.95,22.08,21.85,22.01,210200,22.01
2012-12-21,22.06,22.18,21.86,22.15,631700,22.15
2012-12-20,22.00,22.43,21.66,22.32,2118300,22.32
2012-12-19,21.84,22.10,21.42,22.01,1811900,22.01
2012-12-18,21.80,21.94,21.50,21.58,1356100,21.58
2012-12-17,21.69,21.76,21.19,21.66,1324500,21.66
2012-12-14,22.05,22.05,21.20,21.37,3380500,21.37
2012-12-13,21.54,22.13,21.54,21.95,2020000,21.95
2012-12-12,21.64,21.80,21.22,21.36,1479200,21.36
2012-12-11,22.45,23.09,21.26,21.44,9717700,21.44
2012-12-10,22.85,23.09,22.64,23.00,1183300,23.00
2012-12-07,21.94,23.50,21.91,22.96,2315800,22.96
2012-12-06,20.93,21.98,20.92,21.98,1070800,21.98
2012-12-05,20.70,21.07,20.34,20.94,718200,20.94
2012-12-04,20.90,21.08,20.50,20.62,1080500,20.62
2012-12-03,21.99,21.99,20.93,21.00,1382200,21.00
2012-11-30,22.24,22.45,21.00,21.82,1883700,21.82
2012-11-29,22.23,22.44,21.86,22.22,1212200,22.22
2012-11-28,22.41,22.68,21.82,22.08,1046600,22.08
2012-11-27,22.25,22.30,21.75,22.10,1048800,22.10
2012-11-26,22.30,22.40,21.96,22.01,1391700,22.01
2012-11-23,22.45,22.50,22.11,22.44,299000,22.44
2012-11-21,22.50,22.81,22.30,22.46,755600,22.46
2012-11-20,22.44,22.68,22.17,22.54,1128900,22.54
2012-11-19,22.05,22.18,21.53,22.17,584100,22.17
2012-11-16,21.28,21.65,20.78,21.53,529500,21.53
2012-11-15,21.23,21.33,20.73,21.05,600600,21.05
2012-11-14,20.88,21.58,20.85,21.27,650700,21.27
2012-11-13,21.18,21.18,20.56,20.86,1273100,20.86
2012-11-12,21.36,21.42,20.96,21.30,445300,21.30
2012-11-09,20.59,21.42,20.54,21.11,689600,21.11
2012-11-08,21.21,21.79,20.80,20.80,958400,20.80
2012-11-07,21.77,21.88,21.02,21.16,1255100,21.16
2012-11-06,22.61,22.65,22.10,22.17,897000,22.17
2012-11-05,22.86,22.99,22.22,22.46,1641300,22.46
2012-11-02,23.12,23.25,22.70,22.77,1662700,22.77
2012-11-01,23.51,23.97,22.88,23.00,1555100,23.00
2012-10-31,23.57,24.52,23.02,23.31,1723000,23.31
2012-10-26,22.91,23.17,22.47,23.07,1091000,23.07
2012-10-25,22.38,22.84,22.11,22.74,1195200,22.74
2012-10-24,22.35,22.96,21.93,21.97,812700,21.97
2012-10-23,22.00,22.23,21.70,22.15,740600,22.15
2012-10-22,22.28,22.61,22.06,22.25,590200,22.25
2012-10-19,22.44,22.84,22.09,22.24,1004900,22.24
2012-10-18,22.94,23.35,22.34,22.41,1530600,22.41
2012-10-17,23.01,23.27,22.81,22.93,949000,22.93
2012-10-16,23.28,23.28,22.92,23.09,787000,23.09
2012-10-15,23.45,23.45,22.86,22.93,860500,22.93
2012-10-12,23.33,23.40,23.08,23.28,813500,23.28
2012-10-11,23.63,23.69,23.21,23.26,1148400,23.26
2012-10-10,23.68,23.76,23.17,23.39,1056800,23.39
2012-10-09,24.10,24.46,23.39,23.55,522800,23.55
2012-10-08,24.24,24.27,23.87,24.14,662000,24.14
2012-10-05,25.00,25.07,24.00,24.20,1007200,24.20
2012-10-04,24.64,25.08,24.36,24.78,1398400,24.78
2012-10-03,24.83,24.87,24.35,24.64,1365600,24.64
2012-10-02,24.51,25.00,24.40,24.60,1075500,24.60
2012-10-01,24.45,24.98,24.01,24.44,1962700,24.44
2012-09-28,23.34,24.25,23.06,24.15,1915900,24.15
2012-09-27,23.88,24.07,23.27,23.34,1509700,23.34
2012-09-26,23.61,23.74,22.66,23.35,1887100,23.35
2012-09-25,24.43,24.43,23.75,23.87,1694500,23.87
2012-09-24,24.64,24.71,24.01,24.14,1649300,24.14
2012-09-21,24.78,24.83,24.44,24.49,1749700,24.49
2012-09-20,25.00,25.00,24.33,24.76,2640300,24.76
2012-09-19,24.94,25.21,24.34,24.83,4256900,24.83
2012-09-18,25.00,25.23,24.48,25.06,3020000,25.06
2012-09-17,25.00,25.17,24.13,24.91,1534600,24.91
2012-09-14,24.13,25.15,24.10,24.72,3345900,24.72
2012-09-13,23.34,24.48,23.09,24.07,3832600,24.07
2012-09-12,22.67,23.60,22.63,23.40,3042800,23.40
2012-09-11,22.81,23.01,22.43,22.49,1271900,22.49
2012-09-10,22.87,22.93,22.28,22.64,736600,22.64
2012-09-07,22.45,23.47,22.31,22.95,3551400,22.95
2012-09-06,21.30,22.72,21.30,22.51,4596100,22.51
2012-09-05,21.31,21.79,21.16,21.74,1044500,21.74
2012-09-04,20.58,21.57,20.58,21.30,1274900,21.30
2012-08-31,20.57,21.21,20.51,21.12,1022500,21.12
2012-08-30,21.01,21.15,20.32,20.41,703900,20.41
2012-08-29,21.13,21.38,20.98,21.11,641200,21.11
2012-08-28,20.67,21.28,20.66,21.17,556000,21.17
2012-08-27,20.95,21.22,20.60,20.77,514300,20.77
2012-08-24,20.84,21.18,20.51,20.94,566600,20.94
2012-08-23,21.06,21.15,20.52,20.99,680800,20.99
2012-08-22,21.07,21.30,20.87,21.18,583700,21.18
2012-08-21,20.92,21.51,20.51,21.10,1041300,21.10
2012-08-20,21.12,21.23,20.52,20.89,853100,20.89
2012-08-17,21.61,21.62,20.95,21.24,841500,21.24
2012-08-16,20.25,21.53,20.05,21.46,1185400,21.46
2012-08-15,20.15,20.36,19.70,20.13,705600,20.13
2012-08-14,20.40,20.60,20.06,20.20,885200,20.20
2012-08-13,20.68,20.91,20.22,20.40,587900,20.40
2012-08-10,20.82,20.94,20.35,20.62,1085200,20.62
2012-08-09,21.07,21.09,20.70,20.90,333200,20.90
2012-08-08,20.77,21.20,20.68,21.11,1377400,21.11
2012-08-07,21.36,21.58,20.74,20.86,1174300,20.86
2012-08-06,20.74,21.79,20.21,21.33,2329900,21.33
2012-08-03,19.64,20.62,19.32,20.47,2206300,20.47
2012-08-02,19.32,19.96,19.09,19.25,1001100,19.25
2012-08-01,19.42,19.99,19.26,19.74,2530700,19.74
2012-07-31,21.00,21.57,19.06,19.23,2968800,19.23
2012-07-30,20.25,20.99,20.24,20.83,3146100,20.83
2012-07-27,18.84,20.33,18.52,20.22,2036700,20.22
2012-07-26,19.50,19.50,18.93,19.00,1159600,19.00
2012-07-25,18.92,19.24,18.59,19.00,1006900,19.00
2012-07-24,18.55,19.24,18.55,18.82,1361600,18.82
2012-07-23,18.28,18.64,18.07,18.54,908300,18.54
2012-07-20,19.24,19.39,18.72,18.97,1587300,18.97
2012-07-19,18.90,19.54,18.77,19.45,2017500,19.45
2012-07-18,18.00,19.05,17.83,18.69,1093300,18.69
2012-07-17,17.97,18.18,17.73,18.01,1857600,18.01
2012-07-16,18.44,18.63,17.73,17.84,1035100,17.84
2012-07-13,18.27,18.69,18.26,18.56,472700,18.56
2012-07-12,18.12,18.47,17.95,18.30,1148700,18.30
2012-07-11,18.18,18.90,18.18,18.41,734300,18.41
2012-07-10,18.80,19.03,18.20,18.35,1007300,18.35
2012-07-09,18.80,19.08,18.42,18.85,1241800,18.85
2012-07-06,19.74,20.17,18.80,18.90,1564400,18.90
2012-07-05,19.99,20.48,19.68,20.25,1641900,20.25
2012-07-03,19.00,19.95,19.00,19.27,974800,19.27
2012-07-02,19.24,19.32,18.86,18.97,1452000,18.97
2012-06-29,18.58,19.36,18.28,19.05,2515400,19.05
2012-06-28,17.69,18.32,17.26,17.94,1607100,17.94
2012-06-27,17.84,18.10,17.40,17.86,1439800,17.86
2012-06-26,17.82,17.82,17.22,17.37,889500,17.37
2012-06-25,17.65,17.72,17.00,17.31,2758500,17.31
2012-06-22,17.84,18.19,17.75,17.83,2218400,17.83
2012-06-21,18.55,18.84,17.63,17.74,878000,17.74
2012-06-20,18.66,18.79,18.37,18.56,930500,18.56
2012-06-19,18.56,19.01,18.42,18.81,1754500,18.81
2012-06-18,17.65,18.93,17.47,18.56,3898400,18.56
2012-06-15,16.98,17.68,16.79,17.56,3202000,17.56
2012-06-14,17.28,17.44,16.65,16.66,1644600,16.66
2012-06-13,17.60,17.60,16.79,17.18,1641300,17.18
2012-06-12,17.76,17.81,17.27,17.43,1901300,17.43
2012-06-11,19.20,19.20,17.67,17.71,1346100,17.71
2012-06-08,18.84,19.18,18.50,18.95,1302200,18.95
2012-06-07,19.17,19.29,18.80,18.88,1697000,18.88
2012-06-06,19.24,19.32,18.60,18.79,1363700,18.79
2012-06-05,18.92,19.04,18.45,18.95,1758300,18.95
2012-06-04,18.50,19.48,18.50,19.08,1049700,19.08
2012-06-01,19.61,20.05,18.25,18.49,1828200,18.49
2012-05-31,20.26,20.42,19.78,19.93,1441700,19.93
2012-05-30,20.87,20.89,20.20,20.42,768600,20.42
2012-05-29,20.58,21.40,20.51,21.05,1060800,21.05
2012-05-25,20.28,20.60,20.12,20.45,580500,20.45
2012-05-24,21.10,21.10,20.13,20.28,1282800,20.28
2012-05-23,20.86,21.03,20.60,20.92,1426600,20.92
2012-05-22,21.18,21.60,21.01,21.16,622000,21.16
2012-05-21,20.30,21.28,19.41,21.25,1791800,21.25
2012-05-18,21.14,21.43,20.25,20.47,2181800,20.47
2012-05-17,21.93,22.43,20.83,21.00,1006900,21.00
2012-05-16,21.80,22.80,21.80,22.18,1228400,22.18
2012-05-15,21.62,22.13,21.45,21.47,761500,21.47
2012-05-14,22.40,22.40,21.39,21.53,593500,21.53
2012-05-11,21.62,22.78,21.62,22.40,2571300,22.40
2012-05-10,21.92,22.30,21.73,21.93,1172200,21.93
2012-05-09,21.34,22.00,21.05,21.80,808700,21.80
2012-05-08,22.45,22.57,21.63,21.82,1772900,21.82
2012-05-07,23.00,23.15,21.98,22.57,2940600,22.57
2012-05-04,23.90,24.04,23.23,23.35,2379600,23.35
2012-05-03,24.11,24.11,23.30,23.93,1254000,23.93
2012-05-02,24.04,24.57,23.83,24.08,1329100,24.08
2012-05-01,23.93,24.10,23.42,23.92,1226700,23.92
2012-04-30,24.70,24.96,23.60,23.72,1525100,23.72
2012-04-27,23.60,25.42,22.95,24.69,2674500,24.69
2012-04-26,25.90,25.90,22.95,23.37,3839900,23.37
2012-04-25,25.16,25.67,24.45,24.54,2609500,24.54
2012-04-24,25.74,25.77,24.08,24.54,1731700,24.54
2012-04-23,26.39,26.55,24.90,25.84,1530800,25.84
2012-04-20,27.32,27.50,26.52,26.65,1241100,26.65
2012-04-19,26.96,27.48,26.82,27.30,1730700,27.30
2012-04-18,27.07,27.07,26.52,26.91,715400,26.91
2012-04-17,27.00,27.91,26.82,27.13,2624500,27.13
2012-04-16,26.81,26.89,26.21,26.46,872800,26.46
2012-04-13,26.62,26.62,26.11,26.56,903500,26.56
2012-04-12,25.80,26.74,25.78,26.57,1163800,26.57
2012-04-11,26.49,26.49,25.77,26.25,1001500,26.25
2012-04-10,26.50,26.67,25.38,25.57,979200,25.57
2012-04-09,26.16,27.00,26.10,26.60,569500,26.60
2012-04-05,26.02,26.66,25.87,26.62,1145100,26.62
2012-04-04,26.25,26.39,25.80,26.04,1365500,26.04
2012-04-03,27.00,27.00,26.53,26.67,1397900,26.67
2012-04-02,26.94,28.14,26.70,27.01,4014000,27.01
2012-03-30,25.50,27.00,25.45,26.87,3887800,26.87
2012-03-29,24.96,25.41,24.75,25.35,1650200,25.35
2012-03-28,25.00,25.21,24.70,25.00,2122100,25.00
2012-03-27,24.40,25.08,24.06,24.95,2905200,24.95
2012-03-26,24.33,24.46,23.90,24.28,2111000,24.28
2012-03-23,23.66,24.06,23.61,24.01,959400,24.01
2012-03-22,24.03,24.06,23.56,23.75,526700,23.75
2012-03-21,23.76,24.57,23.75,24.21,445700,24.21
2012-03-20,24.25,24.40,23.48,24.03,836300,24.03
2012-03-19,24.51,24.83,24.01,24.49,1445300,24.49
2012-03-16,23.92,24.74,23.80,24.68,2311500,24.68
2012-03-15,24.07,24.10,23.75,23.97,1187600,23.97
2012-03-14,23.71,24.21,23.33,24.10,2173600,24.10
2012-03-13,23.20,23.89,23.20,23.50,1951200,23.50
2012-03-12,23.51,23.55,22.87,22.94,680200,22.94
2012-03-09,23.84,23.90,23.41,23.47,715900,23.47
2012-03-08,23.32,24.20,23.15,23.95,2446600,23.95
2012-03-07,23.18,23.45,22.97,23.14,2119800,23.14
2012-03-06,22.76,23.45,22.75,23.13,1953500,23.13
2012-03-05,23.26,23.45,22.52,23.19,3177100,23.19
2012-03-02,21.69,23.39,21.67,23.26,3029000,23.26
2012-03-01,20.91,21.70,20.67,21.60,1384100,21.60
2012-02-29,22.07,22.26,21.01,21.30,1619100,21.30
2012-02-28,22.13,22.60,21.88,22.01,1345200,22.01
2012-02-27,22.66,22.95,21.81,22.16,820300,22.16
2012-02-24,22.94,23.14,22.54,22.70,1332800,22.70
2012-02-23,22.90,23.05,22.28,22.97,1056400,22.97
2012-02-22,23.80,23.84,21.57,22.63,3035900,22.63
2012-02-21,22.10,23.64,22.08,23.57,4938200,23.57
2012-02-17,21.94,22.16,21.65,22.06,1185800,22.06
2012-02-16,21.50,21.78,21.39,21.71,1311500,21.71
2012-02-15,21.64,22.12,21.40,21.57,914900,21.57
2012-02-14,20.77,21.56,20.47,21.50,866200,21.50
2012-02-13,21.48,21.65,20.71,20.94,474900,20.94
2012-02-10,21.87,21.87,21.02,21.27,607000,21.27
2012-02-09,22.07,22.44,21.90,22.14,1205100,22.14
2012-02-08,21.55,22.06,21.30,21.90,2422700,21.90
2012-02-07,21.42,21.58,21.12,21.50,902000,21.50
2012-02-06,21.69,21.70,21.00,21.50,534800,21.50
2012-02-03,21.55,22.09,21.40,21.82,1345900,21.82
2012-02-02,20.68,21.42,20.68,21.39,2427600,21.39
2012-02-01,20.50,20.70,20.14,20.65,986600,20.65
2012-01-31,20.50,20.50,19.78,20.34,986900,20.34
2012-01-30,20.16,20.57,20.01,20.24,599600,20.24
2012-01-27,20.90,20.99,20.44,20.70,1891500,20.70
2012-01-26,19.99,21.29,19.97,20.89,5166000,20.89
2012-01-25,18.64,19.97,18.34,19.79,2664400,19.79
2012-01-24,18.38,18.83,18.33,18.72,779200,18.72
2012-01-23,18.55,18.75,18.33,18.44,489900,18.44
2012-01-20,18.34,18.88,18.33,18.74,933000,18.74
2012-01-19,18.17,18.90,17.94,18.75,1402200,18.75
2012-01-18,18.37,18.78,18.10,18.52,881500,18.52
2012-01-17,18.83,18.83,18.26,18.30,519100,18.30
2012-01-13,18.56,18.89,18.22,18.60,671100,18.60
2012-01-12,19.29,19.48,18.82,19.05,442900,19.05
2012-01-11,19.70,19.89,18.75,19.20,1486800,19.20
2012-01-10,19.01,19.10,18.66,18.86,682100,18.86
2012-01-09,18.62,19.15,18.62,18.73,729900,18.73
2012-01-06,19.32,19.45,18.57,18.61,585300,18.61
2012-01-05,19.18,19.47,18.97,19.29,1404000,19.29
2012-01-04,19.88,19.88,18.84,19.15,527000,19.15
2012-01-03,19.95,20.29,19.67,19.74,536400,19.74
2011-12-30,19.65,19.70,19.25,19.70,302300,19.70
2011-12-29,19.72,19.85,19.36,19.50,429300,19.50
2011-12-28,19.12,19.89,19.06,19.80,445100,19.80
2011-12-27,19.61,19.63,18.91,19.49,360700,19.49
2011-12-23,19.22,20.10,19.22,19.96,610700,19.96
2011-12-22,17.99,19.49,17.50,19.20,869900,19.20
2011-12-21,17.79,18.06,17.70,18.03,677700,18.03
2011-12-20,16.85,17.95,16.74,17.84,1171700,17.84
2011-12-19,17.57,17.57,16.60,16.95,763100,16.95
2011-12-16,18.36,18.36,17.01,17.55,1538000,17.55
2011-12-15,18.48,18.85,17.65,17.97,1237900,17.97
2011-12-14,18.07,18.46,17.76,17.89,2094800,17.89
2011-12-13,18.70,18.87,17.92,18.49,1473800,18.49
2011-12-12,19.84,19.97,18.33,18.83,2184800,18.83
2011-12-09,20.10,20.29,19.61,19.94,1349300,19.94
2011-12-08,20.64,21.45,20.42,20.50,1307500,20.50
2011-12-07,20.69,22.26,20.50,21.80,2657600,21.80
2011-12-06,20.91,21.08,20.17,20.88,800400,20.88
2011-12-05,22.07,22.07,21.18,21.48,604900,21.48
2011-12-02,21.73,22.53,21.21,21.36,1108600,21.36
2011-12-01,21.81,22.21,21.64,21.92,694700,21.92
2011-11-30,21.44,22.05,20.95,21.98,1248300,21.98
2011-11-29,20.99,21.89,20.50,21.54,1171700,21.54
2011-11-28,20.51,21.16,20.14,20.99,667700,20.99
2011-11-25,20.25,20.85,19.51,19.75,646000,19.75
2011-11-23,20.71,20.71,19.78,20.05,1244900,20.05
2011-11-22,20.90,21.18,19.97,20.06,1189800,20.06
2011-11-21,21.00,21.12,18.63,19.72,4183500,19.72
2011-11-18,22.10,22.67,21.52,21.65,1066100,21.65
2011-11-17,24.49,24.49,21.86,21.99,1885000,21.99
2011-11-16,24.27,24.57,22.78,23.51,1270300,23.51
2011-11-15,25.70,26.00,24.61,24.81,1072800,24.81
2011-11-14,25.81,25.81,25.00,25.63,587600,25.63
2011-11-11,25.22,25.80,24.87,25.54,579800,25.54
2011-11-10,25.74,26.03,24.77,24.99,489000,24.99
2011-11-09,26.71,26.94,25.33,25.40,636300,25.40
2011-11-08,27.42,28.07,27.14,27.58,522700,27.58
2011-11-07,28.48,28.48,26.82,27.58,1138000,27.58
2011-11-04,28.55,28.80,27.38,28.55,830900,28.55
2011-11-03,26.50,28.72,25.98,28.62,1980600,28.62
2011-11-02,27.18,27.29,25.90,26.04,529600,26.04
2011-11-01,26.20,27.19,26.12,26.70,707500,26.70
2011-10-31,27.96,28.47,27.09,27.52,590400,27.52
2011-10-28,27.83,28.20,27.26,28.13,878300,28.13
2011-10-27,28.10,29.34,26.38,27.74,1698000,27.74
2011-10-26,25.57,26.00,25.38,25.79,1108000,25.79
2011-10-25,27.09,27.19,25.00,25.17,616900,25.17
2011-10-24,26.98,27.80,26.27,27.53,717400,27.53
2011-10-21,25.97,26.75,25.24,26.42,816300,26.42
2011-10-20,24.03,25.47,24.00,25.08,528100,25.08
2011-10-19,24.25,25.75,24.25,24.73,913900,24.73
2011-10-18,24.53,24.79,23.17,24.25,506800,24.25
2011-10-17,24.05,24.91,23.43,24.40,582100,24.40
2011-10-14,24.79,25.40,24.01,24.17,531400,24.17
2011-10-13,23.30,24.62,22.73,24.25,422700,24.25
2011-10-12,25.01,25.10,23.30,23.63,834100,23.63
2011-10-11,22.32,26.13,21.67,24.27,2617900,24.27
2011-10-10,20.26,21.73,20.03,21.57,669600,21.57
2011-10-07,20.24,20.29,19.11,19.82,467800,19.82
2011-10-06,19.80,20.50,19.80,20.18,1316100,20.18
2011-10-05,18.25,19.95,17.53,19.85,1231000,19.85
2011-10-04,18.75,18.84,17.76,18.81,2208500,18.81
2011-10-03,22.50,22.82,18.45,18.97,2485700,18.97
2011-09-30,21.52,22.62,19.98,20.46,2284700,20.46
2011-09-29,23.59,24.30,21.17,22.60,4659000,22.60
2011-09-28,26.21,26.29,22.61,22.90,5200000,22.90
2011-09-27,25.80,27.03,25.55,26.36,1270500,26.36
2011-09-26,26.00,26.00,24.68,25.06,926200,25.06
2011-09-23,25.22,25.55,24.95,25.54,990500,25.54
2011-09-22,26.66,26.76,24.15,25.40,3224700,25.40
2011-09-21,29.42,29.63,27.93,27.96,916200,27.96
2011-09-20,29.85,30.00,28.31,28.61,725400,28.61
2011-09-19,29.50,29.85,28.69,29.57,390300,29.57
2011-09-16,29.69,30.04,29.45,30.01,599200,30.01
2011-09-15,29.53,29.86,29.01,29.74,516900,29.74
2011-09-14,28.55,29.84,28.30,29.16,1635500,29.16
2011-09-13,29.06,29.30,28.11,28.38,976100,28.38
2011-09-12,29.67,30.05,28.70,29.02,1186900,29.02
2011-09-09,30.00,30.66,29.55,29.93,632600,29.93
2011-09-08,30.00,31.00,29.36,30.26,786900,30.26
2011-09-07,29.66,30.02,29.55,29.80,847100,29.80
2011-09-06,29.50,29.86,28.89,29.22,1187000,29.22
2011-09-02,30.43,31.31,30.02,30.38,698100,30.38
2011-09-01,31.09,31.90,31.04,31.19,1117800,31.19
2011-08-31,30.60,31.71,30.60,30.97,2125600,30.97
2011-08-30,29.97,30.66,29.88,29.96,869900,29.96
2011-08-29,30.82,31.08,30.06,30.35,466300,30.35
2011-08-26,30.31,30.68,29.75,30.45,399000,30.45
2011-08-25,32.00,32.03,30.30,30.50,925200,30.50
2011-08-24,28.17,32.00,28.15,30.95,1336200,30.95
2011-08-23,29.11,29.27,27.85,28.93,1049800,28.93
2011-08-22,30.97,31.00,28.85,29.05,696800,29.05
2011-08-19,29.00,30.22,28.48,29.99,658700,29.99
2011-08-18,29.04,29.79,28.69,29.56,1151900,29.56
2011-08-17,30.15,30.40,29.53,30.01,1200600,30.01
2011-08-16,30.51,30.78,28.90,29.18,1491800,29.18
2011-08-15,30.68,31.96,30.47,30.59,735300,30.59
2011-08-12,31.10,32.29,30.63,30.66,986500,30.66
2011-08-11,29.85,32.17,29.65,30.66,1830100,30.66
2011-08-10,29.64,31.49,28.60,29.73,1138400,29.73
2011-08-09,27.32,29.83,26.11,29.76,1818700,29.76
2011-08-08,28.88,29.73,26.02,27.04,2973800,27.04
2011-08-05,32.72,32.90,30.50,30.83,2193300,30.83
2011-08-04,34.00,34.25,32.50,32.61,1056900,32.61
2011-08-03,32.81,34.46,31.75,34.24,1559100,34.24
2011-08-02,33.00,33.96,32.34,32.47,1115200,32.47
2011-08-01,35.38,35.95,32.14,32.79,1688900,32.79
2011-07-29,37.00,37.01,34.82,34.98,1991900,34.98
2011-07-28,38.16,38.40,32.65,37.74,3706000,37.74
2011-07-27,37.01,38.99,36.31,38.51,2100400,38.51
2011-07-26,37.15,39.67,37.00,37.45,2828700,37.45
2011-07-25,35.55,37.12,35.43,36.56,822200,36.56
2011-07-22,35.50,36.45,34.76,35.65,882400,35.65
2011-07-21,35.08,35.53,34.70,34.93,453100,34.93
2011-07-20,35.93,36.63,34.80,34.99,733600,34.99
2011-07-19,36.25,36.75,35.64,35.75,1332100,35.75
2011-07-18,35.05,35.91,34.73,35.91,1049400,35.91
2011-07-15,34.99,35.67,34.33,34.99,974200,34.99
2011-07-14,34.89,35.26,33.37,34.17,1127400,34.17
2011-07-13,34.25,34.95,33.96,34.49,908400,34.49
2011-07-12,34.21,35.18,33.19,33.54,1279900,33.54
2011-07-11,35.35,37.09,33.90,34.13,3324400,34.13
2011-07-08,33.70,36.00,33.60,35.95,1747600,35.95
2011-07-07,34.25,34.40,33.81,34.15,1396200,34.15
2011-07-06,33.77,35.00,33.14,33.93,1848400,33.93
2011-07-05,36.20,36.30,33.79,34.09,1688200,34.09
2011-07-01,35.75,36.33,34.90,35.69,1059300,35.69
2011-06-30,34.78,35.73,34.38,35.51,1537100,35.51
2011-06-29,34.47,34.98,33.86,34.78,869300,34.78
2011-06-28,33.03,34.42,32.89,33.99,1251100,33.99
2011-06-27,31.73,33.06,31.62,32.50,752100,32.50
2011-06-24,31.25,31.77,30.51,31.55,432900,31.55
2011-06-23,30.26,31.20,29.80,31.17,844300,31.17
2011-06-22,30.96,31.11,30.50,30.71,511200,30.71
2011-06-21,30.32,31.34,29.95,31.13,1304200,31.13
2011-06-20,30.94,31.00,29.91,30.32,793400,30.32
2011-06-17,31.03,31.25,30.24,30.81,1126400,30.81
2011-06-16,30.85,30.90,29.76,30.53,3081300,30.53
2011-06-15,31.00,31.45,29.91,30.27,2693500,30.27
2011-06-14,31.36,32.30,31.36,31.60,797800,31.60
2011-06-13,31.75,32.28,31.05,31.33,1100100,31.33
2011-06-10,32.36,32.75,31.76,31.82,1265200,31.82
2011-06-09,33.75,33.75,32.57,32.79,1625100,32.79
2011-06-08,34.48,35.25,33.10,33.29,2072700,33.29
2011-06-07,34.99,35.22,34.00,35.00,1425700,35.00
2011-06-06,33.87,34.99,33.51,34.23,1654100,34.23
2011-06-03,33.33,35.50,32.65,33.50,1963500,33.50
2011-06-02,32.06,33.75,31.55,33.52,2097700,33.52
2011-06-01,32.98,33.07,32.00,32.25,3720000,32.25
2011-05-31,34.95,35.37,32.61,33.45,3981100,33.45
2011-05-27,34.75,35.00,34.00,34.45,2006000,34.45
2011-05-26,34.45,35.45,34.00,34.77,4417500,34.77
2011-05-25,37.75,37.90,34.40,35.00,11761600,35.00
2011-05-24,35.00,42.01,30.55,38.84,70186700,38.84