Date

Open
High
Low
Close
Volume
Adj Close
6/1/2016
70.65
73.7
67.25
72.2
193400
72.2
5/2/2016
73.7
75.5
64.6
70.15
170900
70.15
4/1/2016
61
79.4
59.25
73.8
347500
73.8
3/1/2016
50.9
68.5
49
60.5
137300
60.5
2/1/2016
56
56
44
49.25
45700
49.25
1/1/2016
65
70.9
49.3
54.8
74900
54.8
12/1/2015
66.5
67.9
59.5
64.65
86100
64.65
11/2/2015
70.5
74.6
60.1
65.5
161400
65.5
10/1/2015
56.1
76.4
52.05
70.15
320400
70.15
9/1/2015
49.6
58.5
44.1
55.55
63100
55.55
8/3/2015
59.8
60.35
44.55
49.15
65000
49.15
7/1/2015
53.45
65
51
59.65
146000
59.65
6/1/2015
57.4
57.95
46.55
52.9
54500
52.9
5/1/2015
58.55
62
53.5
56.65
46400
56.65
4/1/2015
55
66.4
55
58.55
156000
58.55
3/2/2015
57.5
70
49
56.1
159400
56.1
2/2/2015
67.9
70.55
55.15
58.85
111200
58.85
1/1/2015
49.55
69.35
47
66.25
130400
66.25
12/1/2014
50.4
54
45.25
50.55
154400
50.55
11/3/2014
55.3
60.75
43.5
48.5
223900
48.5
10/1/2014
59.65
65.8
53.9
58.15
116200
58.15
9/1/2014
36.9
56.85
35.55
56.85
484900
56.85
8/1/2014
29.8
39
27.25
37.55
25800
37.55
7/1/2014
28.2
30.65
25.5
29
18500
29
6/2/2014
25.5
31.6
23.65
28.15
28300
28.15
5/1/2014
16.85
28.45
16.85
24.3
80200
24.3
4/1/2014
15.9
18.8
15.5
16.85
32400
16.85
3/3/2014
14.8
16.65
14.65
16
23700
16
2/3/2014
15.7
16.4
14.15
14.75
9600
14.75
1/1/2014
16.85
18
15
15.85
40100
15.85
12/2/2013
15.55
18
14.4
15.8
30800
15.8
11/1/2013
14.8
18.4
14.05
15.55
48300
15.55
10/1/2013
14.5
16.4
13.3
14.95
13700
14.95
9/2/2013
14.1
16.85
13.3
14.45
14100
14.45
8/1/2013
16.5
16.65
13.2
14.35
2500
14.35
7/1/2013
17.05
18
14.65
16.45
6600
16.45
6/3/2013
17.45
17.85
15.6
17.4
9000
17.4
5/1/2013
17.3
19.8
16.1
17.65
14900
17.65
4/1/2013
15.15
18
14.1
17.3
5200
17.3
3/1/2013
17.35
20
13.7
15.1
7500
15.1
2/1/2013
22.15
25
17.5
17.5
18800
17.5
1/1/2013
22.15
23.5
18.4
21.7
14400
21.7
12/3/2012
21.7
26.35
21.1
22.4
32100
22.4
11/1/2012
22.7
27.5
21
21.8
585500
21.8

10/1/2012
9/3/2012
8/1/2012
7/2/2012
6/1/2012
5/1/2012
4/2/2012
3/1/2012
2/1/2012
1/2/2012
12/1/2011
11/1/2011
10/3/2011
9/2/2011
8/1/2011
7/1/2011
6/1/2011
5/2/2011
4/1/2011
3/1/2011
2/1/2011
1/3/2011
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/2/2010
7/1/2010
6/1/2010
5/3/2010
4/1/2010
3/2/2010
2/1/2010
1/1/2010
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009

22
17.8
14
16.3
15.3
17.6
16.15
17
16.25
16.7
12.55
15.1
14.55
14.95
14.85
18.55
19
19.9
19.25
20.45
22.45
26.6
25.2
27.35
27.75
27.55
24.5
22.8
22.85
25.85
23.05
28.4
28.9
31.05
28.65
30
32.9
28.75
25.05
28.05
38.5
24.5
20.7
19
20.75

28.25
23
20.2
17.2
17
20.5
19.25
18.7
20.25
16.8
16.8
15.6
18.15
15.95
17.85
18.9
19.95
20.8
22.15
21.4
23.2
26.9
29.5
29.75
29.95
32.4
34.1
25.5
24.5
26.95
27.3
33
31.7
35.85
36.4
34.5
34.7
37
29.7
34.4
40
36.05
27.5
22
26.4

16.15
14.65
13.5
12.3
14.05
15.5
15.55
15.95
15.3
15.25
12.55
12.55
14.55
13
12.55
13.95
17.7
17.4
18.75
16.8
18.6
22
24.5
22
27.05
26.5
24.2
22.8
22
22.1
22.1
22.8
27.8
27.8
28.4
27
26
28.5
23.15
22
25.2
20.3
20.5
17.2
19

22.65
21.1
18.05
13.7
16.3
15.9
17.6
16.95
17.6
15.55
16.8
12.7
15.15
15.3
14.55
14.35
18.6
18.55
19.7
19.25
19.95
22.6
25.45
25.35
27.15
27.55
27.5
24.75
23.15
22.9
25.6
23.1
28.45
29.25
31.05
28.7
30
32.25
28.15
25.1
28.35
36.05
24.5
20.4
19

43400
14400
22100
2200
1700
3200
2200
3100
796400
900
3600
800
3800
2400
8200
18900
4900
6500
14700
24100
7400
14700
10700
15600
19300
58400
482900
18700
22300
18100
91200
35600
18600
73000
87500
19900
24200
115300
37300
22000
44700
5900
1000
700
900

22.65
21.1
18.05
13.7
16.3
15.9
17.6
16.95
17.6
15.55
16.8
12.7
15.15
15.3
14.55
14.35
18.6
18.55
19.7
19.25
19.95
22.6
25.45
25.35
27.15
27.55
27.5
24.75
23.15
22.9
25.6
23.1
28.45
29.25
31.05
28.7
30
32.25
28.15
25.1
28.35
36.05
24.5
20.4
19

1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/2/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/4/2007
5/3/2007
4/2/2007
3/1/2007
2/1/2007
1/2/2007
12/1/2006
11/1/2006
10/3/2006
9/1/2006
8/1/2006
7/3/2006
6/23/2006

26.15
22
27
41.5
52.3
54.1
58
70.75
76
75.7
70.1
80.9
83.4
77.6
89
81.5
94.3
83
58
55.6
49.25
52.05
50.25
57.1
57
67.9
64.5
75
72
69
71.65
53

27.9
27
30.5
48.95
55
61
60
70.75
76
79.5
85
89
87.9
86.8
89
97
98.95
113.2
82.8
67.5
58.2
55.4
58
58.9
67.5
68
71.75
80
73.65
69.7
71.65
68.2

16.15
20
20.3
25.3
37.7
52.1
52.05
51.65
61.75
63.6
56.25
64.05
57
75.5
75.4
78.1
78.5
64.05
50
44.05
46.15
49
47
48.05
55
55.6
55
65
62
56.3
51
53

22.2
27
22.85
25.3
43
53.05
56
58
68
73.5
71.5
89
81.1
82.2
76.65
87.35
81
97.25
81.25
57.95
57.35
50
53
52.05
58.25
56.15
65.35
65.1
73.65
69.35
68.55
68.2

1500
500
800
23800
102400
36400
16700
45400
28800
67700
111700
88900
56500
36500
26200
44200
81600
323700
142400
74100
21100
13400
10700
5500
6900
9200
5500
9200
12300
6000
7100
10000

22.2
27
22.85
25.3
43
53.05
56
58
68
73.5
71.5
89
81.1
82.2
76.65
87.35
81
97.25
81.25
57.95
57.35
50
53
52.05
58.25
56.15
65.35
65.1
73.65
69.35
68.55
68.2