+Date,Open,High,Low,Close,Volume,Adj Close10/1/14,89.08,89.24,87.2,87.49,14947000,87.499/2/14,90.18,91.2,87.36,89.03,5555300,89.038/1/14,85.39,91.14,85.21,89.88,5893400,89.887/1/14,85.81,87.63,84.87,85.88,5774100,85.886/2/14,84.27,86.07,81.8,85.74,6522500,85.745/1/14,79.35,84.39,79.21,84.01,6744800,84.014/1/14,80.39,82.85,76.31,79.34,7048600,79.343/3/14,80.3,83.65,77.28,80.07,7365000,80.072/3/14,72.66,81.59,69.85,80.81,8788900,80.811/2/14,76.04,76.84,71.12,72.61,7236800,72.6112/2/13,70.79,76.54,68.8,76.4,6880000,76.411/1/13,68.71,71.69,66.72,70.54,6605000,69.6810/1/13,64.37,69.87,63.1,68.59,6764800,67.759/3/13,61.42,67.65,60.52,64.49,10736700,63.78/1/13,65.16,67.16,60.41,60.83,7596900,60.097/1/13,63.84,67.36,62.57,64.65,6345600,63.866/3/13,63.06,65.55,61.82,63.15,8088100,62.385/1/13,62.88,67.89,62.8,63.08,9705900,62.314/1/13,56.89,63.25,56.15,62.84,8643800,62.073/1/13,54.31,57.82,54.3,56.8,7127900,56.112/1/13,54.18,55.95,53.41,54.59,9999600,53.921/2/13,50.8,54.87,50.18,53.88,9227100,53.2212/3/12,49.77,51.06,48.55,49.79,8477600,49.1811/1/12,49.28,50.99,46.53,49.66,11010000,48.3110/1/12,52.31,53.15,48.8,49.12,8591100,47.799/4/12,49.52,53.4,49.23,52.28,8922000,50.868/1/12,49.33,50.65,48.13,49.47,7894300,48.137/2/12,48.62,50.54,46.85,49.14,8954200,47.816/1/12,45.15,48.95,44.14,48.5,10155400,47.185/1/12,43.18,46.1,42.84,45.71,11362500,44.474/2/12,43.59,44,40.88,43.11,7152900,41.943/1/12,42.13,44.5,41.7,43.78,9078400,42.592/1/12,39.25,42.37,38.56,41.99,10851100,40.851/3/12,37.97,40.25,37.94,38.9,11257700,37.8412/1/11,36.03,37.8,34.51,37.5,9359100,36.4811/1/11,34.43,37.42,33.28,35.85,15179500,34.310/3/11,30.03,36.6,28.19,34.88,11797900,33.379/1/11,34.09,34.33,29.05,30.16,13973200,28.868/1/11,38.73,38.75,29.6,34.06,21899100,32.597/1/11,39.15,40.97,38.46,38.62,11691200,36.956/1/11,41.53,41.59,37.19,39.04,11139500,37.355/2/11,43.47,44.13,40.55,41.63,10961100,39.834/1/11,43.23,43.38,40.46,43.1,7661500,41.243/1/11,43.63,44.34,40.42,43.09,9575100,41.232/1/11,39.04,44.05,39.04,43.74,13740300,41.851/3/11,37.74,40,37.62,38.87,10238300,37.1912/1/10,37.15,37.99,36.51,37.51,7312900,35.8911/1/10,36.21,38,35.15,36.51,14053700,34.5510/1/10,33.3,36.52,33.08,36.13,11824200,34.29/1/10,33,34.99,32.68,33.1,10882900,31.338/2/10,34.14,35.41,31.55,32.54,10837500,30.87/1/10,31.47,34.8,30.72,33.69,11193900,31.896/1/10,33.06,35.83,31.36,31.5,13898600,29.815/3/10,36.95,37.98,31,33.42,19872100,31.634/1/10,35.07,37.49,35.01,36.84,11874600,34.873/1/10,31.4,35.6,31.34,34.91,13805600,33.042/1/10,29.6,31.52,28.99,31.24,12842200,29.571/4/10,32.5,32.75,28.71,29.55,12983200,27.9712/1/09,30.44,32.75,30.3,32.25,11705500,30.5211/2/09,27.38,30.93,27.01,30.22,12564600,28.2810/1/09,27.76,29.98,26.84,27.37,11404100,25.619/1/09,25.89,28.68,25.25,27.46,14444500,25.698/3/09,25.52,27.3,24.89,26.04,12957500,24.367/1/09,23.5,26.84,22.05,25.12,13940600,23.56/1/09,24.83,25.64,22.55,23.33,10968900,21.835/1/09,21.76,26.29,21.12,24.22,17036900,22.664/1/09,17.92,22.57,17.84,21.9,18716700,20.493/2/09,16.48,19.14,15.14,18.16,17292600,16.992/2/09,20.08,20.79,16.42,16.77,22002400,15.691/2/09,22.76,24.83,19.95,20.68,14693700,19.3512/1/08,22.04,26.1,20.27,22.69,15933400,21.2311/3/08,25.85,26.24,18.6,22.52,20977500,20.7610/1/08,30.3,31.06,21.25,25.91,20856800,23.889/2/08,32.74,34.85,29.25,30.69,16750600,28.298/1/08,30.5,33.42,29.83,32.35,11775900,29.827/1/08,30.91,31.77,28.55,30.35,16934600,27.986/2/08,33.5,34.71,31.14,31.2,15235300,28.765/1/08,32.45,35.02,32.42,33.6,13253500,30.974/1/08,31.52,33.03,29.57,32.43,12125400,29.93/3/08,32.61,32.71,30.05,31.38,11974000,28.932/1/08,30.75,33.23,30.05,32.41,14379500,29.881/2/08,32.32,32.63,26.3,29.84,15555100,27.5112/3/07,33.06,33.5,31.71,32.28,9943900,29.7611/1/07,34.51,34.71,30.68,33.15,11027400,30.2310/1/07,34.38,35.69,33.57,34.63,7931000,31.589/4/07,33.51,34.95,33,34.39,9542800,31.368/1/07,32.88,34.93,31.25,33.6,11990200,30.647/2/07,34.38,35.38,32.99,33,10556800,30.16/1/07,35.41,35.89,33,34.14,12571100,31.145/1/07,35.09,36.79,35.09,35.44,10615600,31.424/2/07,34.4,35.47,34.24,34.98,9266800,31.013/1/07,33.73,35.42,33.28,34.43,11179600,30.532/1/07,35.09,36.09,32.65,34.25,12425900,30.371/3/07,34.21,35.97,33.95,35.17,11206700,31.1812/1/06,33.05,34.89,32.76,34.27,8809200,30.3811/1/06,31.55,33.85,31.39,33.05,10909400,29.0410/2/06,30.79,31.99,30.4,31.46,7439400,27.649/1/06,29.82,31.46,29.3,30.91,9652700,27.168/1/06,29.65,30.12,28.69,29.65,9688900,26.057/3/06,30.19,30.45,28.15,29.69,11022800,26.096/1/06,30.5,31.03,27.95,30,13075700,26.365/1/06,28.01,30.53,27.63,30.5,15345100,26.84/3/06,27.87,28.25,26.75,27.96,7791600,24.573/1/06,28,28.85,27.06,27.89,9003400,24.512/1/06,25.15,28.49,24.9,27.99,14889700,24.591/3/06,24.08,26.5,23.77,25.31,15846900,22.2412/1/05,25.05,25.7,23.95,23.97,7795500,21.0611/1/05,24.28,26.19,24.28,24.93,9454400,21.6710/3/05,24.13,25,22.89,24.37,9112500,21.199/1/05,25.09,25.34,22.9,24.13,9761500,20.988/1/05,25.64,26.47,24.92,25.19,7777200,21.97/1/05,25.22,26.5,24.35,25.64,7294300,22.296/1/05,27.51,27.99,25.12,25.18,6776900,21.895/2/05,26.57,28.02,26.02,27.44,6743200,23.864/1/05,28.79,29,25.71,26.4,6089500,22.953/1/05,27.97,29,27.47,28.73,6954900,24.982/1/05,28.75,29.99,27.51,27.94,7202500,24.291/3/05,27.81,28.94,27.05,28.63,7584500,24.8912/1/04,26.97,28.03,26.68,27.8,5184300,24.1711/1/04,25.13,27.45,24.79,26.88,6244900,23.1610/1/04,22.56,25.3,22.51,25.22,7829200,21.739/1/04,22.46,23.65,22,22.55,6657600,19.438/2/04,23.1,23.18,20.88,22.45,6783400,19.357/1/04,25.34,25.5,22.57,23.09,5778300,19.96/1/04,23.8,25.6,23.38,25.49,7401500,21.975/3/04,23.18,23.93,21.39,23.47,8560300,20.224/1/04,25.1,26.65,22.9,23.03,10729500,19.853/1/04,26.8,27.05,24.55,24.99,9151700,21.532/2/04,23.8,28.41,22.9,26.53,22057300,22.861/2/04,23.49,25.08,22.98,24,10120500,20.6812/1/03,23.09,23.56,21.56,23.33,8294000,20.111/3/03,22.85,23.76,22.38,23.09,6364200,19.7110/1/03,20.42,22.95,20.36,22.64,7139700,19.339/2/03,20.73,21.54,19.78,20.17,9990600,17.228/1/03,22.38,23.8,20.15,20.5,8964500,17.57/1/03,19.76,22.23,19.4,21.92,8543800,18.716/2/03,19.9,21.55,18.85,19.75,10683100,16.865/1/03,18.7,19.85,17.45,19.65,9221800,16.774/1/03,17.02,19.28,16.92,18.66,9984300,15.933/3/03,17.1,18.74,14.84,17.02,9662800,14.532/3/03,17.66,17.8,15.88,17.06,6953500,14.561/2/03,16.8,18.54,16.25,17.5,7635600,14.9412/2/02,19.9,20.24,15.5,16.31,7328700,13.9211/1/02,16.75,20.2,16.53,19.82,7414200,16.7110/1/02,15.25,18.15,13.9,16.7,10263800,14.089/3/02,15.58,16.64,14.54,15.14,8379700,12.768/1/02,17.44,17.55,13.48,15.68,12139500,13.227/1/02,18.9,20,14.9,17.73,9088200,14.956/3/02,23,23.36,18.45,18.9,9667200,15.935/1/02,23.43,24.98,22.6,22.91,5580400,19.324/1/02,22.65,25.17,22.1,23.18,7579300,19.543/1/02,22.95,25,22.65,23.08,7403000,19.462/1/02,22.45,24.6,21.2,23,9346600,19.391/2/02,20.9,23.6,20.02,21.06,8384300,17.7612/3/01,20.47,22.9,19.5,20.72,8757600,17.4711/1/01,18.64,21.91,18.05,20.47,10061000,17.0810/1/01,18.62,20.49,17.81,18.59,8310200,15.519/4/01,25.1,26.05,15.5,18.62,21579200,15.538/1/01,26.55,27.98,24.42,25.43,5210000,21.217/2/01,28.89,29.02,26.03,26.35,6011600,21.986/1/01,31.62,32.41,27.35,28.89,5151200,24.15/1/01,30.28,34.8,29.85,31.62,5606200,26.384/2/01,28.6,32,26.47,30.25,5501800,25.243/1/01,30.95,31,26.06,28.6,6411100,23.862/1/01,30.45,32.98,29.6,30.95,5766500,25.821/2/01,28.44,34,27.63,30.45,6768400,25.412/1/00,29.13,32,26,28.94,5978500,24.1411/1/00,35.81,38.25,27.88,28.94,6853200,23.9810/2/00,38.5,41.94,33.5,35.81,5349300,29.679/1/00,38.95,41.5,36.81,38.25,3698100,31.698/1/00,39,43,37.44,38.95,4688000,32.277/3/00,38.69,39.31,35.38,38.56,4527100,31.956/1/00,42.19,42.56,37.75,38.81,4300500,32.165/1/00,43.62,43.88,38.19,42.19,5261900,34.954/3/00,41.25,43.62,37.06,43.62,6468700,36.143/1/00,34,42.5,33,41.25,8282100,34.182/1/00,36.31,39,31,34,7487500,28.171/3/00,29.25,38,28.75,36.31,12752900,30.0912/1/99,27.88,30,27.12,29.25,7723100,24.2311/1/99,26.06,29,23.38,27.88,11132100,23.110/1/99,25.62,27.88,23.38,26.5,6211500,21.779/1/99,27.75,29.63,25.13,26,5292600,21.318/2/99,27.56,30.19,25.19,27.75,6571600,22.757/1/99,29.94,29.94,26.69,27.56,9883300,22.596/1/99,29.13,31.25,28.56,30.81,5796200,25.265/3/99,31.62,31.62,28.5,29.13,7399000,23.874/1/99,31.13,36,30.12,31.75,7915900,26.023/1/99,35.19,36.69,31.06,31.13,6618700,25.512/1/99,33.25,36,32.81,35.19,6013500,28.841/4/99,30,38.69,29.25,33,10238400,27.0512/1/98,32,33.75,29.56,30,5402500,24.5911/2/98,27.44,33.12,27.44,32.19,6901900,26.3810/1/98,25.25,28,22.5,26.94,5609600,22.089/1/98,27.75,31.88,23.87,25.37,8614200,20.768/3/98,34.5,35.19,26,27.44,6418700,22.447/1/98,106.06,111.44,34,34.44,8588100,28.176/1/98,113.25,119.69,104.5,105.06,8627100,28.615/1/98,124.56,128.38,109.06,113.25,6145300,30.844/1/98,106.75,127.63,104.94,124.56,6467400,33.923/2/98,111.94,111.94,102.75,106.75,4568400,29.022/2/98,106.88,115.75,106.5,111.94,4189800,30.431/2/98,99,108.37,93.56,106.88,5301700,29.0612/1/97,94.94,100.25,92.06,99,4241400,26.8811/3/97,83.19,95.38,83.06,94.94,4594300,25.7810/1/97,80.81,87.81,75,82.37,4416300,22.379/2/97,77,81.44,74.44,80.62,3757100,21.868/1/97,80.81,81.37,76,76.81,4315700,20.827/1/97,79.75,81.69,73.81,80.81,6230300,21.916/2/97,81.88,84.38,78.75,80.25,4553700,21.725/1/97,81.75,85.12,79.75,81.88,3670600,22.164/1/97,72.88,82.5,70.38,81.75,4579600,22.133/3/97,74.25,77.62,71.75,72.88,4049700,19.692/3/97,72.88,79.25,72,74.25,4200900,20.061/2/97,69.75,74.75,66.38,72.88,5212800,19.6912/2/96,73.88,74.5,68.87,69.75,4135300,18.8111/1/96,65.88,77.25,65.12,73.88,4990000,19.9310/1/96,63.25,66.94,62.5,65.88,3005200,17.779/3/96,57,63.88,55.63,63.25,4058700,17.038/1/96,56,59.75,56,57,3351600,15.357/1/96,62.75,62.75,53.25,55.63,6403400,14.986/3/96,60.75,63.75,59.5,62.88,4543800,16.95/1/96,61.75,63.25,57.87,60.75,5109600,16.334/1/96,64.25,65.63,59.75,62,5777100,16.663/1/96,65.5,69.88,63.5,63.88,7389200,17.142/1/96,64,66.12,60.62,65.5,5569800,17.571/2/96,59.13,64.37,59.13,64.25,4831600,17.2412/1/95,60.25,63,58.62,58.87,3889000,15.811/1/95,57.63,64.25,56.75,60.13,4707700,16.1110/2/95,57.38,58.25,55.12,57.63,2808500,15.449/1/95,56.25,59.13,54.5,57.38,3709400,15.358/1/95,59.5,62.88,55.88,56.25,6025800,15.047/3/95,55.5,61.38,50.5,58.62,5947100,15.686/1/95,55.5,60,55,55.5,3909500,14.825/1/95,55.37,55.88,52.75,55.5,3295600,14.824/3/95,53.75,56.63,53.75,55.37,3290000,14.793/1/95,53.37,56.25,53.13,53.5,4736600,14.262/1/95,50.87,54.25,50.62,53.37,4190200,14.231/3/95,46,51.38,45,50.87,5388000,13.5612/1/94,43.5,46.88,42,46,3494400,12.2411/1/94,39.5,44.5,38.75,43.5,4626900,11.5810/3/94,38.75,40.13,37.75,39.5,4159900,10.51
0 commit comments