Date,Open,High,Low,Close,Volume,Adj Close
2011-03-01,21.61,22.08,19.71,19.90,65195300,19.90
2011-02-01,21.49,22.21,21.01,21.47,56267700,21.47
2011-01-03,21.01,21.94,20.27,21.46,77014100,21.28
2010-12-01,21.46,22.07,20.65,21.03,42571100,20.85
2010-11-01,20.35,21.81,20.22,21.16,56160100,20.98
2010-10-01,19.47,20.56,18.77,20.05,69520500,19.73
2010-09-01,17.94,19.62,17.75,19.20,67757300,18.89
2010-08-02,20.90,21.28,17.60,17.67,84245100,17.39
2010-07-01,19.43,22.28,18.96,20.60,79776000,20.11
2010-06-01,21.30,22.00,19.40,19.45,64926400,18.99
2010-05-03,22.98,23.44,19.90,21.42,95164100,20.92
2010-04-01,22.40,24.37,22.16,22.84,77725800,22.15
2010-03-01,20.68,22.75,20.26,22.29,58125200,21.61
2010-02-01,19.47,20.97,18.95,20.53,61752000,19.91
2010-01-04,20.79,21.55,19.30,19.40,84480800,18.66
2009-12-01,19.46,20.72,19.00,20.40,48385600,19.62
2009-11-02,19.05,20.50,18.31,19.20,61651500,18.47
2009-10-01,19.49,21.27,18.74,19.11,81652600,18.24
2009-09-01,20.22,20.58,19.22,19.57,53809400,18.68
2009-08-03,19.48,20.65,18.41,20.32,55367000,19.40
2009-07-01,16.67,19.80,15.78,19.25,80624800,18.24
2009-06-01,16.03,16.70,15.61,16.55,62342600,15.68
2009-05-01,15.76,16.74,15.00,15.72,70811400,14.90
2009-04-01,14.77,16.39,14.62,15.78,75386400,14.83
2009-03-02,12.51,15.89,12.07,15.03,77067700,14.12
2009-02-02,12.82,15.15,12.05,12.74,73580400,11.97
2009-01-02,14.69,15.51,12.50,12.90,65959400,12.00
2008-12-01,13.46,15.68,12.38,14.66,62033600,13.64
2008-11-03,16.13,16.39,12.06,13.80,82112000,12.84
2008-10-01,18.50,18.69,13.37,16.03,105908100,14.78
2008-09-02,23.27,23.48,17.27,18.73,81329000,17.27
2008-08-01,22.42,24.75,21.98,22.87,54259100,21.09
2008-07-01,21.29,22.62,19.71,22.19,65689200,20.34
2008-06-02,23.05,24.00,21.22,21.48,56482400,19.69
2008-05-01,22.36,25.29,22.36,23.18,57105200,21.24
2008-04-01,21.51,23.02,20.50,22.26,60830500,20.28
2008-03-03,20.06,22.45,19.44,21.18,70198800,19.29
2008-02-01,21.40,21.82,19.50,19.97,76940100,18.19
2008-01-02,26.28,26.34,18.05,21.10,122246900,19.11
2007-12-03,26.03,27.99,25.38,26.66,48349700,24.14
2007-11-01,26.70,27.54,24.32,26.08,68282300,23.62
2007-10-01,26.04,26.98,25.16,26.90,70924700,24.26
2007-09-04,25.82,26.43,24.60,25.86,64741300,23.32
2007-08-01,23.56,25.80,22.09,25.75,69157700,23.22
2007-07-02,23.88,26.52,23.53,23.62,74345100,21.20
2007-06-01,22.34,24.45,21.29,23.74,65868900,21.31
2007-05-01,21.56,23.14,21.45,22.18,60514000,19.91
2007-04-02,19.15,22.30,19.03,21.50,76915700,19.20
2007-03-01,19.52,19.80,18.75,19.13,65492900,17.08
2007-02-01,20.98,21.67,19.80,19.86,67303700,17.73
2007-01-03,20.45,22.30,20.14,20.96,83134500,18.61
2006-12-01,21.32,21.45,20.03,20.25,47313900,17.98
2006-11-01,21.37,22.50,20.32,21.40,58557600,19.01
2006-10-02,20.56,22.03,20.17,21.34,74700000,18.86
2006-09-01,19.90,20.95,19.03,20.57,73498000,18.18
2006-08-01,17.89,20.00,17.22,19.57,58002600,17.30
2006-07-03,19.27,19.39,16.84,18.00,65709600,15.82
2006-06-01,18.05,19.36,16.75,19.00,75593500,16.70
2006-05-01,20.06,20.22,17.74,18.02,79642500,15.84
2006-04-03,19.68,20.27,18.60,19.98,83603900,17.47
2006-03-01,20.73,21.00,19.31,19.46,87942400,17.01
2006-02-01,21.24,21.68,19.88,20.60,88602600,18.01
2006-01-03,25.19,26.63,21.10,21.26,96593800,18.50
2005-12-01,26.94,27.49,24.87,24.96,54107700,21.72
2005-11-01,23.18,27.15,22.53,26.68,56234900,23.22
2005-10-03,24.74,24.96,22.75,23.50,58262000,20.38
2005-09-01,25.58,26.12,23.80,24.65,53493900,21.38
2005-08-01,27.24,27.66,25.31,25.72,45049200,22.30
2005-07-01,26.23,28.84,26.08,27.14,55455700,23.47
2005-06-01,26.80,27.75,25.73,26.02,55191400,22.50
2005-05-02,23.50,27.40,23.35,26.96,64584800,23.31
2005-04-01,23.34,23.90,21.94,23.52,67651100,20.27
2005-03-01,24.36,25.47,22.96,23.23,63823900,20.02
2005-02-01,22.49,24.63,22.17,23.99,78924800,20.67
2005-01-03,23.64,23.79,21.89,22.45,82481500,19.28
2004-12-01,22.50,24.50,22.44,23.39,69185700,20.09
2004-11-01,22.19,24.99,22.15,22.38,72085300,19.22
2004-10-01,20.30,22.61,20.22,22.26,75530100,19.08
2004-09-01,21.10,21.72,19.64,20.06,77974200,17.20
2004-08-02,24.04,24.99,20.86,21.29,61273300,18.25
2004-07-01,27.39,27.48,22.46,24.38,84238700,20.86
2004-06-01,28.37,29.01,27.13,27.60,51221700,23.62
2004-05-03,26.05,28.98,25.61,28.55,62199500,24.43
2004-04-01,27.37,28.56,25.72,25.73,68996900,21.99
2004-03-01,29.04,30.14,26.03,27.20,76426000,23.24
2004-02-02,30.90,31.43,28.65,29.20,60823900,24.95
2004-01-02,32.36,34.60,30.35,30.52,59486800,26.05
2003-12-01,33.82,34.40,29.66,32.05,50668800,27.35
2003-11-03,33.33,34.51,31.66,33.54,48305000,28.62
2003-10-01,27.82,33.28,27.81,32.95,54786600,28.10
2003-09-02,28.77,29.38,27.22,27.52,58535300,23.47
2003-08-01,24.78,29.04,23.33,28.59,56696100,24.38
2003-07-01,20.87,25.50,20.51,24.89,68178000,21.21
2003-06-02,21.00,22.92,19.99,20.81,67030600,17.73
2003-05-01,18.37,21.01,18.30,20.82,64541500,17.74
2003-04-01,16.38,19.56,16.28,18.40,61260400,15.66
2003-03-03,17.13,19.01,15.59,16.28,64721700,13.86
2003-02-03,15.65,17.29,14.88,17.25,54643700,14.69
2003-01-02,16.02,18.01,15.14,15.66,64880900,13.31
2002-12-02,21.88,22.09,15.42,15.57,58389000,13.24
2002-11-01,17.10,21.30,16.91,20.88,63559700,17.75
2002-10-01,14.05,17.51,12.95,17.30,85138500,14.69
2002-09-03,16.47,17.04,13.67,13.89,66464500,11.80
2002-08-01,18.72,19.67,15.82,16.67,55220900,14.16
2002-07-01,18.35,19.88,16.26,18.79,70957200,15.94
2002-06-03,27.43,28.20,17.45,18.27,69893400,15.50
2002-05-01,28.57,31.36,25.56,27.62,46150500,23.43
2002-04-01,30.14,31.45,27.51,28.61,46482000,24.25
2002-03-01,29.09,34.25,28.99,30.41,47849200,25.78
2002-02-01,34.82,35.07,28.50,28.55,53846600,24.20
2002-01-02,31.90,36.78,31.56,35.04,55613400,29.69
2001-12-03,32.29,34.85,31.41,31.45,43995300,26.64
2001-11-01,24.53,32.99,24.25,32.66,55037100,27.67
2001-10-01,20.21,26.50,19.08,24.42,56607700,20.67
2001-09-04,27.56,28.09,18.96,20.44,75960300,17.30
2001-08-01,30.62,32.23,26.88,27.96,43029800,23.67
2001-07-02,29.58,31.00,27.00,29.81,48377600,25.22
2001-06-01,27.26,31.93,26.14,29.25,50365900,24.75
2001-05-01,30.77,32.50,26.40,27.01,45703400,22.85
2001-04-02,26.06,32.57,22.25,30.91,63693400,26.13
2001-03-01,28.25,33.69,24.56,26.31,66763200,22.24
2001-02-01,37.06,38.23,28.00,28.56,50421500,24.15
2001-01-02,30.69,38.59,30.00,37.00,61110900,31.27
2000-12-01,38.50,38.50,29.81,30.06,58737200,25.40
2000-11-01,44.31,47.88,36.00,38.06,51287900,32.16
2000-10-02,42.94,47.00,35.00,45.00,67244900,38.01
2000-09-01,75.62,75.69,41.38,41.56,77048700,35.10
2000-08-01,67.06,75.83,60.44,74.87,31158200,63.24
2000-07-03,134.13,147.50,64.50,66.75,42980400,56.36
2000-06-01,126.19,140.25,124.12,133.69,40595300,56.44
2000-05-01,127.94,131.00,105.12,124.69,54545300,52.64
2000-04-03,131.38,139.06,108.37,126.81,65995500,53.53
2000-03-01,112.87,145.38,112.00,131.94,51730100,55.69
2000-02-01,98.37,116.50,96.62,113.00,50486300,47.70
2000-01-03,83.27,106.62,77.37,98.94,73769200,41.75
1999-12-01,76.06,85.50,70.56,82.31,38776800,34.73
1999-11-01,77.62,83.87,73.62,76.69,42351200,32.36
1999-10-01,74.25,79.81,65.00,77.44,61434500,32.66
1999-09-01,83.69,89.50,72.62,74.31,52269500,31.34
1999-08-02,69.87,84.50,69.50,82.19,51764500,34.67
1999-07-01,59.75,71.75,59.25,69.00,50930100,29.09
1999-06-01,53.81,59.88,50.13,59.50,43560300,25.09
1999-05-03,61.19,65.00,51.00,54.06,40838400,22.79
1999-04-01,119.94,133.50,55.00,61.19,53352200,25.79
1999-03-01,118.81,124.37,109.56,118.87,75877200,25.05
1999-02-01,140.69,140.69,118.87,119.94,84851700,25.27
1999-01-04,119.94,143.69,119.69,140.94,76369900,29.68
1998-12-01,105.81,126.19,105.69,118.56,56260200,24.97
1998-11-02,89.75,115.87,89.56,107.62,67840300,22.67
1998-10-01,84.25,90.81,75.81,89.19,73758600,18.78
1998-09-01,70.94,89.00,69.75,85.75,72464900,18.05
1998-08-03,83.62,92.62,70.94,71.19,88825700,14.99
1998-07-01,74.69,88.25,72.25,84.44,74254400,17.77
1998-06-01,69.12,77.62,65.66,74.12,67772400,15.60
1998-05-01,80.94,85.44,71.25,71.44,58246800,15.03
1998-04-01,77.50,85.06,71.31,80.81,76032000,17.01
1998-03-02,89.81,91.37,74.00,78.06,79953300,16.42
1998-02-02,82.50,95.62,82.19,89.69,74033600,18.87
1998-01-02,70.69,82.87,70.50,81.00,70181100,17.04
1997-12-01,78.50,81.75,67.37,70.25,66193900,14.77
1997-11-03,78.44,81.75,72.02,77.62,67702100,16.32
1997-10-01,92.75,95.62,69.25,77.00,90202600,16.19
1997-09-02,93.12,99.25,92.00,92.31,52210100,19.40
1997-08-01,92.75,102.00,89.87,92.12,69055900,19.36
1997-07-01,142.00,154.56,76.75,91.81,89247800,19.30
1997-06-02,154.00,154.63,140.75,141.81,103607300,14.90
1997-05-01,153.38,169.75,140.00,151.50,135409800,15.92
1997-04-01,137.63,153.50,128.25,153.13,117950000,16.09
1997-03-03,141.13,150.25,125.75,139.13,114471400,14.61
1997-02-03,163.50,165.00,137.00,141.88,121478600,14.90
1997-01-02,131.75,164.00,127.62,162.25,105976000,17.04
1996-12-02,126.00,141.50,123.37,130.94,88495700,13.75
1996-11-01,109.87,127.25,108.00,126.87,84585000,13.32
1996-10-01,94.62,114.25,94.25,109.87,80424700,11.54
1996-09-03,79.12,99.50,78.50,95.44,66584000,10.02
1996-08-01,75.37,83.25,74.87,79.81,57526600,8.38
1996-07-01,73.75,75.89,64.12,75.12,92232400,7.88
1996-06-03,75.12,77.75,70.25,73.44,57243600,7.70
1996-05-01,67.37,75.62,66.50,75.50,64441600,7.92
1996-04-01,57.13,70.37,56.38,67.75,80938800,7.11
1996-03-01,57.63,60.25,51.50,56.88,67761000,5.96
1996-02-01,55.00,61.63,54.86,58.81,60467900,6.16
1996-01-02,57.38,59.38,49.81,55.23,112054900,5.79
1995-12-01,61.38,64.00,55.19,56.75,64917000,5.94
1995-11-01,70.75,73.14,59.88,60.88,81136500,6.38
1995-10-02,60.61,71.37,57.75,69.87,82715400,7.32
1995-09-01,61.25,66.62,57.25,60.13,76068400,6.29
1995-08-01,65.00,67.25,57.13,61.38,87998200,6.43
1995-07-03,63.38,78.37,62.50,65.00,114913200,6.80
1995-06-01,112.50,117.62,58.38,63.31,92298400,6.62
1995-05-01,103.50,119.00,102.87,112.25,131184200,5.87
1995-04-03,84.75,104.12,84.50,102.37,115518300,5.35
1995-03-01,79.75,90.00,78.37,84.87,91427800,4.44
1995-02-01,69.37,80.75,69.12,79.75,84607200,4.17
1995-01-03,63.63,71.75,63.00,69.37,98914800,3.63
1994-12-01,62.00,65.75,57.50,63.88,102595800,3.34
1994-11-01,61.88,67.27,59.75,63.13,87542000,3.30
1994-10-03,61.75,63.00,57.38,62.13,82570100,3.25
1994-09-01,64.75,68.25,60.00,61.50,64968300,3.21
1994-08-01,59.00,67.50,56.63,65.75,71104300,3.43
1994-07-01,58.88,63.00,56.13,59.25,68221100,3.09
1994-06-01,62.50,65.00,57.25,58.50,55543600,3.05
1994-05-02,60.75,62.75,56.50,62.50,62761900,3.26
1994-04-04,65.50,71.00,56.00,61.00,103743500,3.18
1994-03-01,68.87,73.50,65.00,67.50,75196600,3.52
1994-02-01,65.00,69.25,60.50,68.75,75217600,3.58
1994-01-03,62.25,69.25,60.75,65.25,96639000,3.40
1993-12-01,61.75,64.75,56.25,62.00,69052400,3.23
1993-11-01,63.25,64.50,56.25,61.50,77418100,3.20
1993-10-01,71.50,73.87,61.50,63.25,98148800,3.29
1993-09-01,63.75,74.25,60.25,70.75,64329300,3.68
1993-08-02,52.25,67.25,52.25,64.25,69301200,3.34
1993-07-01,55.00,57.00,49.25,52.25,60581800,2.72
1993-06-01,111.00,116.00,52.88,55.00,67017500,2.86
1993-05-03,95.75,113.50,95.25,110.87,87835500,2.88
1993-04-01,114.87,121.00,85.50,95.12,184804100,2.47
1993-03-01,116.75,121.25,111.25,115.00,90586500,2.98
1993-02-01,107.00,120.00,104.25,116.50,133320000,3.02
1993-01-04,87.00,118.00,86.25,106.75,154537400,2.77
1992-12-01,71.75,91.50,71.00,87.00,89086200,2.26
1992-11-02,67.00,72.25,66.50,71.50,55710000,1.85
1992-10-01,65.50,69.12,60.75,67.50,74762600,1.75
1992-09-01,57.75,67.00,57.75,65.75,59139200,1.70
1992-08-03,60.25,61.25,54.25,58.00,39292000,1.50
1992-07-01,57.00,60.25,54.75,59.75,54961000,1.55
1992-06-01,50.00,57.75,47.75,57.00,65252500,1.48
1992-05-01,53.50,54.75,46.50,50.00,62752900,1.29
1992-04-01,55.25,59.25,49.00,53.50,86527600,1.38
1992-03-02,63.50,67.50,51.50,55.25,82212200,1.43
1992-02-03,60.00,68.75,59.00,63.50,73250800,1.64
1992-01-02,48.63,63.00,47.25,59.88,111042300,1.55
1991-12-02,40.75,49.25,40.25,49.00,52446600,1.27
1991-11-01,41.50,44.25,39.75,41.00,55512900,1.06
1991-10-01,42.50,45.50,38.50,40.63,66745100,1.05
1991-09-03,49.25,50.00,40.00,42.25,84670200,1.09
1991-08-01,47.50,52.75,44.00,49.50,61719800,1.28
1991-07-01,46.75,47.75,41.00,47.00,75198500,1.22
1991-06-03,55.75,59.25,43.50,46.50,104460000,1.20
1991-05-01,48.50,55.75,46.75,55.75,77445300,1.44
1991-04-01,46.75,55.25,46.25,49.25,70112700,1.27
1991-03-01,47.50,52.75,43.25,46.75,82986500,1.21
1991-02-01,45.75,51.00,45.50,47.75,67873100,1.24
1991-01-02,38.00,45.75,37.75,45.75,82109500,1.18
1990-12-03,37.75,40.25,34.75,38.50,44659000,1.00
1990-11-01,33.00,38.50,32.50,37.50,45718500,0.97
1990-10-01,33.00,36.13,28.00,33.50,60912600,0.87
1990-09-04,33.00,34.50,29.75,33.25,60468800,0.86
1990-08-01,44.50,44.50,30.50,33.38,89073900,0.86
1990-07-02,47.00,52.00,39.25,44.50,69095100,1.15
1990-06-01,48.25,48.75,45.00,47.00,45098900,1.22
1990-05-01,39.50,49.25,39.50,48.25,74803900,1.25
1990-04-02,41.25,44.00,38.75,39.50,56005100,1.02
1990-03-01,40.00,43.75,38.75,41.75,63603300,1.08
1990-02-01,39.50,41.50,38.00,40.25,49832900,1.04
1990-01-02,34.50,39.75,34.00,39.50,78160800,1.02