Date Open High Low Close Volume Ex-DividenSplit Ratio Adj. Open Adj.

High
10/21/2016 39.29 39.6268 39.18 39.46 2241542 0 1 39.29 39.6268
10/20/2016 39.46 39.89 39.4 39.48 3165689 0 1 39.46 39.89
10/19/2016 39.62 39.65 39 39.55 3592022 0 1 39.62 39.65
10/18/2016 39.77 39.94 39.35 39.42 3399536 0 1 39.77 39.94
10/17/2016 39.16 40.095 38.72 39.47 5254780 0 1 39.16 40.095
10/14/2016 39.82 40.21 39.29 39.31 4650101 0 1 39.82 40.21
10/13/2016 39.45 39.98 38.76 39.83 6619911 0 1 39.45 39.98
10/12/2016 38.84 39.98 38.64 39.77 6855224 0 1 38.84 39.98
10/11/2016 38.8 39.025 38.3 38.33 3847928 0 1 38.8 39.025
10/10/2016 39.18 39.59 38.7 38.91 3552649 0 1 39.18 39.59
10/7/2016 38.43 39.25 38.2 38.9 6883528 0 1 38.43 39.25
10/6/2016 37.73 38.285 37.62 38.18 3650722 0 1 37.73 38.285
10/5/2016 38.12 38.38 37.89 37.89 3616772 0 1 38.12 38.38
10/4/2016 38.18 38.72 37.885 37.98 2788829 0 1 38.18 38.72
10/3/2016 38.15 38.55 37.87 38.18 3585554 0 1 38.15 38.55
9/30/2016 37.66 38.435 37.51 38.18 4842423 0 1 37.66 38.435
9/29/2016 37.72 38.07 37.38 37.41 3182147 0 1 37.72 38.07
9/28/2016 38.25 38.25 37.45 37.68 4268894 0 1 38.25 38.25
9/27/2016 37.65 38.315 37.6 38.25 3474342 0 1 37.65 38.315
9/26/2016 37.84 37.98 37.45 37.51 4470340 0 1 37.84 37.98
9/23/2016 38.32 38.77 37.88 37.99 3916043 0 1 38.32 38.77
9/22/2016 38.46 38.87 38.35 38.47 3759638 0 1 38.46 38.87
9/21/2016 38.09 38.28 37.73 38.27 2949849 0 1 38.09 38.28
9/20/2016 38.21 38.375 37.77 37.82 3633821 0 1 38.21 38.375
9/19/2016 38.1 38.45 38.03 38.14 5646630 0 1 38.1 38.45
9/16/2016 37.66 38.08 37.47 38 5346783 0 1 37.66 38.08
9/15/2016 37.48 37.96 37.22 37.68 4548727 0 1 37.48 37.96
9/14/2016 37.5 38.04 37.22 37.66 5907221 0 1 37.5 38.04
9/13/2016 37.2 38.02 37.11 37.47 6176095 0 1 37.2 38.02
9/12/2016 36.64 37.455 36.51 37.29 5746973 0 1 36.64 37.455
9/9/2016 37.27 37.73 36.87 36.87 5046607 0.28 1 37.27 37.73
9/8/2016 38.44 38.4974 37.81 37.92 6191855 0 1 38.15028 38.20724
9/7/2016 38.31 38.639 38.17 38.59 5909254 0 1 38.02126 38.34778
9/6/2016 38.65 38.81 38.05 38.24 4069300 0 1 38.35869 38.51749
9/2/2016 38.54 39.26 38.31 38.75 3598943 0 1 38.24952 38.9641
9/1/2016 38.555 38.78 37.97 38.54 5316222 0 1 38.26441 38.48771
8/31/2016 38.93 39.06 38.23 38.48 6051134 0 1 38.63658 38.7656
8/30/2016 38.97 39.31 38.895 38.9 3707251 0 1 38.67628 39.01372
8/29/2016 39.46 39.51 38.87 39.02 5665040 0 1 39.16259 39.21221
8/26/2016 39.72 39.78 39.235 39.48 5504044 0 1 39.42063 39.48018
8/25/2016 38.99 39.59 38.67 39.51 7737323 0 1 38.69613 39.29161
8/24/2016 39.2 40.58 38.97 39.5 20939833 0 1 38.90455 40.27415
8/23/2016 38.36 39.36 37.66 39.23 40394891 0 1 38.07088 39.06334
8/22/2016 32.63 33.6 32.481 32.8 11366403 0 1 32.38407 33.34676
8/19/2016 32.84 32.86 32.2 32.59 7092105 0 1 32.59248 32.61233
8/18/2016 33.5 33.59 32.95 33.2 5320328 0 1 33.24751 33.33683
8/17/2016 33.47 33.68 32.8 33.3 6457776 0 1 33.21774 33.42615
8/16/2016 34.5 34.58 34.26 34.31 2930275 0 1 34.23997 34.31937
8/15/2016 34.22 34.97 34.1 34.51 4794976 0 1 33.96208 34.70643
8/12/2016 34.47 35.46 34.26 34.87 6459634 0 1 34.2102 35.19274
8/11/2016 34.2 34.78 34.09 34.62 4733475 0 1 33.94223 34.51786
8/10/2016 33.75 34.04 33.59 33.73 3188312 0 1 33.49563 33.78344
8/9/2016 34.12 34.29 33.535 33.56 3996648 0 1 33.86284 34.03156
8/8/2016 34.35 34.59 34.11 34.14 3376601 0 1 34.0911 34.32929
8/5/2016 33.66 34.26 33.61 34.25 4218293 0 1 33.4063 34.00178
8/4/2016 33.4 33.859 33.185 33.45 2722104 0 1 33.14826 33.6038
8/3/2016 32.65 33.465 32.02 33.41 4113477 0 1 32.40392 33.21277
8/2/2016 33.5 33.5 32.55 32.86 4718835 0 1 33.24751 33.24751
8/1/2016 33.41 33.6 33.08 33.47 3621607 0 1 33.15819 33.34676
7/29/2016 33.24 33.63 33.03 33.6 3925569 0 1 32.98947 33.37653
7/28/2016 33.07 33.4 32.62 33.28 4539682 0 1 32.82075 33.14826
7/27/2016 32.84 33.315 32.69 33.14 4918017 0 1 32.59248 33.0639
7/26/2016 32.5 33.27 32.5 33.19 4998272 0 1 32.25505 33.01924
7/25/2016 32.14 32.51 31.97 32.47 3277448 0 1 31.89776 32.26497
7/22/2016 32.15 32.47 31.91 32.14 3513312 0 1 31.90769 32.22527
7/21/2016 31.84 32.63 31.71 32.28 4654227 0 1 31.60002 32.38407
7/20/2016 31.81 31.97 31.7 31.79 2575015 0 1 31.57025 31.72904
7/19/2016 31.96 32.03 31.57 31.69 2883103 0 1 31.71912 31.78859
7/18/2016 31.51 32.15 31.49 31.98 3218888 0 1 31.27251 31.90769
7/15/2016 31.82 31.82 31.01 31.38 4074516 0 1 31.58017 31.58017
7/14/2016 31.67 31.93 31.49 31.76 4721286 0 1 31.4313 31.68934
7/13/2016 31.54 31.77 30.935 31.4 5332156 0 1 31.30228 31.53055
7/12/2016 31.52 32 31.49 31.53 3925505 0 1 31.28243 31.75882
7/11/2016 30.97 31.53 30.97 31.25 2784825 0 1 30.73658 31.29236
7/8/2016 30.97 31.21 30.695 30.95 3547271 0 1 30.73658 30.97477
7/7/2016 30.51 30.79 30.42 30.6 3265915 0 1 30.28005 30.55794
7/6/2016 30.14 30.64 29.79 30.63 4931760 0 1 29.91283 30.40907
7/5/2016 31.23 31.46 30.15 30.36 4878610 0 1 30.99462 31.22289
7/1/2016 30.66 31.64 30.66 31.36 4096167 0 1 30.42892 31.40153
6/30/2016 30.49 30.81 30.17 30.6 3581669 0 1 30.2602 30.57778
6/29/2016 30.51 30.74 30.2 30.5 4945849 0 1 30.28005 30.50831
6/28/2016 29.63 30.27 29.51 30.02 3895508 0 1 29.40668 30.04185
6/27/2016 29.96 30.1 29.05 29.37 3964155 0 1 29.73419 29.87314
6/24/2016 29.65 30.345 29.5 30.15 4140732 0 1 29.42653 30.11629
6/23/2016 30.36 30.885 30.255 30.43 3318921 0 1 30.13118 30.65222
6/22/2016 30.07 30.23 29.91 30.05 3517807 0 1 29.84336 30.00216
6/21/2016 30.46 30.59 30.01 30.06 4056610 0 1 30.23042 30.35944
6/20/2016 30.64 30.95 30.345 30.38 4221006 0 1 30.40907 30.71673
6/17/2016 29.67 30.95 29.54 30.3 7618445 0 1 29.44638 30.71673
6/16/2016 29.18 29.84 28.94 29.67 5988134 0 1 28.96007 29.6151
6/15/2016 28.8 29.85 28.76 29.34 6994961 0 1 28.58293 29.62502
6/14/2016 29.29 29.64 28.8 29.17 6141987 0 1 29.06924 29.4166
6/13/2016 29.4 29.745 29.24 29.34 5908015 0 1 29.17841 29.52081
6/10/2016 29.62 29.6599 28.88 29.44 6580901 0.28 1 29.39675 29.43635
6/9/2016 31.33 31.345 30.04 30.1 6102589 0 1 30.80092 30.81567
6/8/2016 31.78 31.8 31.36 31.42 3325672 0 1 31.24332 31.26298
6/7/2016 31.45 31.79 31.2 31.59 4836294 0 1 30.9189 31.25315
6/6/2016 32 32.05 30.76 31.33 8086465 0 1 31.45961 31.50876
6/3/2016 32.36 32.48 31.79 32.35 2876813 0 1 31.81353 31.9315
6/2/2016 32.15 32.68 32.05 32.46 3691300 0 1 31.60707 32.12812
6/1/2016 32.17 32.5 32.02 32.22 3655995 0 1 31.62674 31.95116
5/31/2016 32.23 32.36 31.97 32.17 4846521 0 1 31.68572 31.81353
5/27/2016 31.93 32.31 31.88 32.03 4508352 0 1 31.39079 31.76437
5/26/2016 32.35 32.6 31.79 31.95 6096184 0 1 31.8037 32.04948
5/25/2016 30.3 32.25 30.26 32.07 13429774 0 1 29.78832 31.70539
5/24/2016 31.27 31.74 30.05 30.55 30016563 0 1 30.74194 31.204
5/23/2016 32.56 33.22 32.36 33 9750440 0 1 32.01015 32.659
5/20/2016 31.5 32.41 31.5 32.34 4733793 0 1 30.96805 31.86268
5/19/2016 30.8 31.56 30.7673 31.53 4936342 0 1 30.27987 31.02704
5/18/2016 30.89 31.25 30.35 30.75 7425247 0 1 30.36835 30.72227
5/17/2016 31.74 32.66 31.61 31.89 4494407 0 1 31.204 32.10846
5/16/2016 30.93 31.99 30.92 31.72 3889132 0 1 30.40768 31.44978
5/13/2016 30.84 31.73 30.74 30.95 4513913 0 1 30.3192 31.19417
5/12/2016 31.685 31.72 30.85 31.25 4018889 0 1 31.14993 31.18434
5/11/2016 32.69 32.69 31.45 31.53 3997086 0 1 32.13796 32.13796
5/10/2016 32.71 33.06 32.2401 32.97 3457070 0 1 32.15762 32.50171
5/9/2016 32.02 32.74 31.92 32.66 3290682 0 1 31.47927 32.18711
5/6/2016 31.83 32.25 31.465 31.98 2720446 0 1 31.29248 31.70539
5/5/2016 31.34 31.7 30.97 31.61 3463216 0 1 30.81075 31.16467
5/4/2016 31.59 31.8 31.19 31.5 2971612 0 1 31.05653 31.26298
5/3/2016 32.07 32.07 31.3 31.74 3448414 0 1 31.52843 31.52843
5/2/2016 32.29 32.49 31.595 32.27 3118136 0 1 31.74471 31.94133
4/29/2016 32.59 32.71 31.87 32.08 2898273 0 1 32.03964 32.15762
4/28/2016 33.19 33.43 32.57 32.65 2497423 0 1 32.62951 32.86546
4/27/2016 32.32 33.66 32.2 33.48 4879286 0 1 31.7742 33.09157
4/26/2016 32.56 33.2 32.53 33.15 2033440 0 1 32.01015 32.63934
4/25/2016 32.98 33.06 32.37 32.47 3178254 0 1 32.42306 32.50171
4/22/2016 32.87 33.38 32.85 33.22 2026012 0 1 32.31492 32.8163
4/21/2016 33.09 33.47 32.84 32.86 2898245 0 1 32.5312 32.90478
4/20/2016 32.96 33.37 32.8 33.12 3460960 0 1 32.4034 32.80647
4/19/2016 32.75 33.13 32.67 32.9 2664183 0 1 32.19694 32.57052
4/18/2016 32.28 32.87 32.28 32.78 2514179 0 1 31.73488 32.31492
4/15/2016 32.35 32.73 32.24 32.4 3866721 0 1 31.8037 32.17728
4/14/2016 32.23 32.49 31.93 32.33 3473596 0 1 31.68572 31.94133
4/13/2016 30.96 32.2 30.96 32.16 5107124 0 1 30.43717 31.65623
4/12/2016 30.62 30.83 29.81 30.82 4794638 0 1 30.10291 30.30937
4/11/2016 30.1 30.84 30.1 30.54 3554164 0 1 29.59169 30.3192
4/8/2016 30.31 30.54 30.05 30.11 2811767 0 1 29.79815 30.02426
4/7/2016 31.07 31.23 30.085 30.22 3999602 0 1 30.54531 30.70261
4/6/2016 31.15 31.23 30.88 31.15 3433021 0 1 30.62396 30.70261
4/5/2016 31.8 31.91 31.2 31.22 3117789 0 1 31.26298 31.37113
4/4/2016 32.15 32.56 31.89 31.9 3569764 0 1 31.60707 32.01015
4/1/2016 32.17 32.38 31.601 32.12 4063310 0 1 31.62674 31.83319
3/31/2016 31.93 32.98 31.92 32.44 6352118 0 1 31.39079 32.42306
3/30/2016 31.65 32.03 31.4 31.57 3077992 0 1 31.11552 31.4891
3/29/2016 31.72 31.76 31.18 31.7 4111867 0 1 31.18434 31.22366
3/28/2016 31.29 31.71 31.24 31.38 2823046 0 1 30.7616 31.1745
3/24/2016 31.44 31.66 31.005 31.29 2996691 0 1 30.90906 31.12535
3/23/2016 32 32 31.39 31.42 2549824 0 1 31.45961 31.45961
3/22/2016 32.25 32.3 31.51 31.78 3846507 0 1 31.70539 31.75454
3/21/2016 32.36 32.58 32.05 32.21 3344264 0 1 31.81353 32.02981
3/18/2016 32.35 32.56 32.16 32.52 7616689 0 1 31.8037 32.01015
3/17/2016 31.86 32.57 31.6 32.24 7593209 0 1 31.32197 32.01998
3/16/2016 31.78 32.17 31.63 32.04 5581392 0 1 31.24332 31.62674
3/15/2016 32.56 32.67 31.7 31.79 7210890 0.73 1 32.01015 32.11829
3/14/2016 33.83 34.03 33.36 33.45 5996984 0 1 32.51212 32.70433
3/11/2016 34.58 34.6 33.82 34.12 4971995 0 1 33.2329 33.25213
3/9/2016 34.34 34.44 33.84 34.14 3654443 0 1 33.00225 33.09836
3/8/2016 34.53 34.95 33.75 34.04 4921932 0 1 33.18485 33.58849
3/7/2016 33.39 34.6 33.25 34.35 3869684 0 1 32.08926 33.25213
3/4/2016 33.36 33.965 33.18 33.57 4105659 0 1 32.06043 32.64186
3/3/2016 33.27 33.56 32.71 33.52 4367130 0 1 31.97394 32.25264
3/2/2016 33.06 33.24 32.44 33.1 4216029 0 1 31.77212 31.94511
3/1/2016 32.75 33.07 32.34 33.04 4930165 0 1 31.47419 31.78173
2/29/2016 32.5 32.83 32.07 32.39 4288652 0 1 31.23393 31.55108
2/26/2016 32.12 32.66 31.38 32.45 6963490 0 1 30.86874 31.3877
2/25/2016 32.2 32.46 30.48 32.24 10171544 0 1 30.94562 31.19549
2/24/2016 30.27 31.59 29.39 31.47 8060863 0 1 29.0908 30.35938
2/23/2016 30.97 31.45 30.67 30.92 5147530 0 1 29.76354 30.22484
2/22/2016 30.04 31.2 30.035 30.73 5458531 0 1 28.86976 29.98458
2/19/2016 29.8 30.27 29.35 29.95 8593182 0 1 28.63911 29.0908
2/18/2016 29.69 30.91 29.58 30.75 6287866 0 1 28.5334 29.70587
2/17/2016 29.8 30.33 29.69 30.05 5115135 0 1 28.63911 29.14847
2/16/2016 28.34 29.58 28.02 29.5 6435301 0 1 27.23599 28.42768
2/12/2016 26.4 28.19 26.1 28.12 6491299 0 1 25.37156 27.09183
2/11/2016 26.97 27.4 26.72 26.93 6627541 0 1 25.91936 26.33261
2/10/2016 27.94 28.198 27.2 27.3 6399015 0 1 26.85157 27.09952
2/9/2016 28.48 28.83 27.51 27.92 5118551 0 1 27.37054 27.7069
2/8/2016 27.98 28.83 27.95 28.62 6475622 0 1 26.89001 27.7069
 2/5/2016 28.28 28.655 27.77 28.2 4402364 0 1 27.17833 27.53872
2/4/2016 27.82 28.53 27.5 28.36 4838127 0 1 26.73625 27.41859
2/3/2016 28.29 28.45 27.51 28.33 3926168 0 1 27.18794 27.3417
2/2/2016 28.43 28.64 27.92 28.31 3986142 0 1 27.32248 27.5243
2/1/2016 27.84 28.7 27.66 28.57 4606797 0 1 26.75547 27.58197
1/29/2016 27.2 28.14 27.17 27.93 5768939 0 1 26.1404 27.04378
1/28/2016 27.34 27.56 26.9 26.97 5482909 0 1 26.27495 26.48638
1/27/2016 27.96 28.43 27.2 27.27 5592784 0 1 26.87079 27.32248
1/26/2016 27.14 28.13 27.0201 28.04 4160465 0 1 26.08274 27.03417
1/25/2016 27.2 27.43 26.915 27.07 5635980 0 1 26.1404 26.36144
1/22/2016 27.68 28 27.07 27.27 4377094 0 1 26.6017 26.90923
1/21/2016 26.61 27.69 26.46 27.28 6299883 0 1 25.57338 26.61131
1/20/2016 25.7 26.9 25.42 26.53 7752169 0 1 24.69883 25.85209
1/19/2016 27.05 27.1 25.4 25.87 10105201 0 1 25.99624 26.04429
1/15/2016 25.35 27.36 25.31 27.11 14996838 0 1 24.36247 26.29417
1/14/2016 27.08 27.24 25.61 26.43 20079923 0 1 26.02507 26.17884
1/13/2016 30.15 30.32 29.09 29.26 5999680 0 1 28.97548 29.13886
1/12/2016 29.61 30.33 29.39 30.13 4747195 0 1 28.45652 29.14847
1/11/2016 29.08 29.59 28.97 29.43 5831043 0 1 27.94716 28.43729
1/8/2016 29.74 29.78 28.64 28.95 7060975 0 1 28.58145 28.61989
1/7/2016 29.56 30.67 29.38 30.23 5961929 0 1 28.40846 29.47522
1/6/2016 30.53 30.73 29.74 29.95 8338209 0 1 29.34068 29.53288
1/5/2016 30.72 31.2 30.49 31.15 4731184 0 1 29.52327 29.98458
1/4/2016 29.84 31.08 29.76 30.65 6330855 0 1 28.67756 29.86925
Adj. Low Adj. Close Adj. Volume
39.18 39.46 2241542
39.4 39.48 3165689
39 39.55 3592022
39.35 39.42 3399536
38.72 39.47 5254780
39.29 39.31 4650101
38.76 39.83 6619911
38.64 39.77 6855224
38.3 38.33 3847928
38.7 38.91 3552649
38.2 38.9 6883528
37.62 38.18 3650722
37.89 37.89 3616772
37.885 37.98 2788829
37.87 38.18 3585554
37.51 38.18 4842423
37.38 37.41 3182147
37.45 37.68 4268894
37.6 38.25 3474342
37.45 37.51 4470340
37.88 37.99 3916043
38.35 38.47 3759638
37.73 38.27 2949849
37.77 37.82 3633821
38.03 38.14 5646630
37.47 38 5346783
37.22 37.68 4548727
37.22 37.66 5907221
37.11 37.47 6176095
36.51 37.29 5746973
36.87 36.87 5046607
37.52503 37.6342 6191855
37.88231 38.29915 5909254
37.76322 37.95178 4069300
38.02126 38.45794 3598943
37.68382 38.24952 5316222
37.94186 38.18998 6051134
38.60185 38.60681 3707251
38.57704 38.72591 5665040
38.93929 39.18244 5504044
38.37854 39.21221 7737323
38.67628 39.20229 20939833
37.37616 38.93432 40394891
32.23619 32.55279 11366403
31.95731 32.34437 7092105
32.70166 32.94977 5320328
32.55279 33.04902 6457776
34.00178 34.05141 2930275
33.84299 34.2499 4794976
34.00178 34.60718 6459634
33.83306 34.35907 4733475
33.33683 33.47578 3188312
33.28225 33.30706 3996648
33.85291 33.88269 3376601
33.35668 33.99186 4218293
32.93488 33.19789 2722104
31.77866 33.15819 4113477
32.30467 32.61233 4718835
32.83068 33.21774 3621607
32.78105 33.34676 3925569
32.37414 33.02917 4539682
32.44362 32.89022 4918017
32.25505 32.93985 4998272
31.72904 32.22527 3277448
31.66949 31.89776 3513312
31.471 32.03671 4654227
31.46108 31.5504 2575015
31.33206 31.45115 2883103
31.25266 31.73897 3218888
30.77628 31.14349 4074516
31.25266 31.52062 4721286
30.70184 31.16334 5332156
31.25266 31.29236 3925505
30.73658 31.01447 2784825
30.46365 30.71673 3547271
30.19072 30.36937 3265915
29.56547 30.39914 4931760
29.92276 30.13118 4878610
30.42892 31.12364 4096167
29.94261 30.36937 3581669
29.97238 30.27012 4945849
29.28758 29.79374 3895508
28.83105 29.14864 3964155
29.27766 29.92276 4140732
30.02697 30.20065 3318921
29.68457 29.82351 3517807
29.78381 29.83344 4056610
30.11629 30.15103 4221006
29.31736 30.07163 7618445
28.72188 29.44638 5988134
28.54324 29.11886 6994961
28.58293 28.95015 6141987
29.01962 29.11886 5908015
28.66233 29.21811 6580901
29.53271 29.59169 6102589
30.83042 30.8894 3325672
30.67312 31.05653 4836294
30.24055 30.80092 8086465
31.25315 31.8037 2876813
31.50876 31.91184 3691300
31.47927 31.67589 3655995
31.43011 31.62674 4846521
31.34163 31.4891 4508352
31.25315 31.41045 6096184
29.74899 31.52843 13429774
29.54254 30.03409 30016563
31.81353 32.44272 9750440
30.96805 31.79387 4733793
30.24772 30.99754 4936342
29.83747 30.23072 7425247
31.07619 31.35146 4494407
30.39785 31.18434 3889132
30.22089 30.42734 4513913
30.32903 30.72227 4018889
30.9189 30.99754 3997086
31.69565 32.41323 3457070
31.38096 32.10846 3290682
30.93364 31.43995 2720446
30.447 31.07619 3463216
30.66329 30.96805 2971612
30.77143 31.204 3448414
31.06145 31.72505 3118136
31.3318 31.53826 2898273
32.01998 32.09863 2497423
31.65623 32.91461 4879286
31.98066 32.59019 2033440
31.82336 31.92167 3178254
32.29525 32.659 2026012
32.28542 32.30508 2898245
32.2461 32.56069 3460960
32.11829 32.34441 2664183
31.73488 32.22644 2514179
31.69555 31.85285 3866721
31.39079 31.78403 3473596
30.43717 31.61691 5107124
29.30659 30.29953 4794638
29.59169 30.02426 3554164
29.54254 29.60152 2811767
29.57695 29.70967 3999602
30.35852 30.62396 3433021
30.67312 30.69278 3117789
31.35146 31.3613 3569764
31.06735 31.57758 4063310
31.38096 31.89218 6352118
30.86974 31.03687 3077992
30.65345 31.16467 4111867
30.71244 30.85008 2823046
30.48141 30.7616 2996691
30.85991 30.8894 2549824
30.97788 31.24332 3846507
31.50876 31.66606 3344264
31.61691 31.97083 7616689
31.06636 31.69555 7593209
31.09586 31.49893 5581392
31.16467 31.25315 7210890
32.06043 32.14692 5996984
32.50251 32.79082 4971995
32.52173 32.81005 3654443
32.43524 32.71394 4921932
31.95472 33.01186 3869684
31.88744 32.26225 4105659
31.43575 32.2142 4367130
31.17627 31.81056 4216029
31.08017 31.7529 4930165
30.82068 31.12822 4288652
30.15756 31.18588 6963490
29.29262 30.98406 10171544
28.24509 30.24406 8060863
29.47522 29.71548 5147530
28.86496 29.53288 5458531
28.20664 28.78327 8593182
28.42768 29.55211 6287866
28.5334 28.87937 5115135
26.92846 28.3508 6435301
25.08325 27.02456 6491299
25.6791 25.88092 6627541
26.1404 26.2365 6399015
26.43832 26.83235 5118551
26.86118 27.50508 6475622
26.68819 27.10144 4402364
26.42871 27.25521 4838127
26.43832 27.22638 3926168
26.83235 27.20716 3986142
26.58248 27.45703 4606797
26.11157 26.84196 5768939
25.85209 25.91936 5482909
26.1404 26.20767 5592784
25.96751 26.94768 4160465
25.8665 26.01546 5635980
26.01546 26.20767 4377094
25.42923 26.21728 6299883
24.42974 25.4965 7752169
24.41052 24.86221 10105201
24.32403 26.05391 14996838
24.61234 25.4004 20079923
27.95677 28.12015 5999680
28.24509 28.95626 4747195
27.84145 28.28353 5831043
27.5243 27.82223 7060975
28.23548 29.05236 5961929
28.58145 28.78327 8338209
29.30223 29.93652 4731184
28.60067 29.456 6330855
Date - 2015 Open High Low Close Volume Ex-DividenSplit Ratio Adj. Open Adj. High
12/31/2015 30.43 30.74 30.25 30.45 2867581 0 1 29.24457 29.5425
12/30/2015 30.82 31.13 30.435 30.46 2161836 0 1 29.61938 29.9173
12/29/2015 30.75 31.05 30.59 30.75 2151053 0 1 29.55211 29.84042
12/28/2015 30.52 30.71 30.23 30.53 2025019 0 1 29.33107 29.51366
12/24/2015 30.53 30.85 30.46 30.5 1751206 0 1 29.34068 29.64821
12/23/2015 30.27 30.87 30 30.6 4454371 0 1 29.0908 29.66743
12/22/2015 29.36 30.425 29.3 30.16 4542913 0 1 28.21625 29.23977
12/21/2015 29.09 29.45 28.88 29.15 3343029 0 1 27.95677 28.30275
12/18/2015 29.67 29.67 28.9 29.04 8257135 0 1 28.51418 28.51418
12/17/2015 30.67 30.78 29.78 29.8 4862003 0 1 29.47522 29.58094
12/16/2015 30.11 30.785 30.04 30.7 4285697 0 1 28.93704 29.58574
12/15/2015 30.11 30.42 29.8 30.04 3993715 0 1 28.93704 29.23496
12/14/2015 29.98 30.44 29.54 29.9 3974959 0 1 28.8121 29.25418
12/11/2015 29.98 30.3 29.7 29.79 4473845 0 1 28.8121 29.11964
12/10/2015 30.56 30.85 30.23 30.32 3617388 0 1 29.36951 29.64821
12/9/2015 30.58 31.46 30.29 30.52 4140269 0 1 29.38873 30.23445
12/8/2015 30.48 31.36 30.3462 30.86 3445549 0.23 1 29.29262 30.13834
12/7/2015 31 31.15 30.36 30.91 4343196 0 1 29.57197 29.71506
12/4/2015 31.47 31.51 30.89 31.02 6539045 0 1 30.02032 30.05847
12/3/2015 30.9 31.49 30.19 31.3 9806769 0 1 29.47657 30.03939
12/2/2015 31.45 31.63 30.72 30.9 4111760 0 1 30.00124 30.17295
12/1/2015 31.83 31.89 30.94 31.37 5502995 0 1 30.36373 30.42097
11/30/2015 31.73 32.315 31.5 31.78 5947843 0 1 30.26834 30.82639
11/27/2015 32.09 32.16 31.45 31.48 2834334 0 1 30.61175 30.67853
11/25/2015 31.53 32.22 31.44 31.95 5384286 0 1 30.07755 30.73577
11/24/2015 30.27 31.82 30.1 31.53 6757309 0 1 28.87559 30.35419
11/23/2015 30.46 30.895 30.35 30.78 5649692 0 1 29.05684 29.4718
11/20/2015 31.06 31.1 29.8 30.51 8998620 0 1 29.6292 29.66736
11/19/2015 29.21 31.33 28.65 30.67 21664136 0 1 27.86442 29.88676
11/18/2015 30.91 31.74 30.82 31.33 9492330 0 1 29.48611 30.27788
11/17/2015 31.44 31.45 30.31 30.71 8372017 0 1 29.9917 30.00124
11/16/2015 31 32.03 30.83 31.63 10713345 0 1 29.57197 30.55452
11/13/2015 33.17 33.75 31.54 32.04 11766143 0 1 31.642 32.19529
11/12/2015 34.25 34.53 33.78 33.99 5589326 0 1 32.67225 32.93935
11/11/2015 34.68 34.78 34.21 34.35 5831756 0 1 33.08245 33.17784
11/10/2015 35.25 35.55 34.335 34.66 4297735 0 1 33.62619 33.91237
11/9/2015 35.34 35.595 35.01 35.36 4286580 0 1 33.71204 33.9553
11/6/2015 34.88 35.68 34.84 35.41 3208954 0 1 33.27323 34.03638
11/5/2015 34.63 35.04 34.2 35.02 3180368 0 1 33.03475 33.42586
11/4/2015 35.6 35.66 34.4142 34.48 4664830 0 1 33.96006 34.0173
11/3/2015 35.43 36.51 35.36 35.74 3930801 0 1 33.7979 34.82814
11/2/2015 35.14 35.54 34.92 35.43 2288999 0 1 33.52125 33.90283
10/30/2015 34.6 35.2 34.3 35.03 4192848 0 1 33.00613 33.57849
10/29/2015 34.94 35.09 34.27 34.46 2688575 0 1 33.33047 33.47356
10/28/2015 34.62 34.9299 34.35 34.71 3403534 0 1 33.02521 33.32083
10/27/2015 34.75 34.9499 34.07 34.51 2689570 0 1 33.14922 33.33991
10/26/2015 35.18 35.36 34.7 34.75 3315651 0 1 33.55941 33.73112
10/23/2015 35.53 35.78 35.085 35.2 3801947 0 1 33.89329 34.13177
10/22/2015 34.95 35.45 34.81 35.16 2676048 0 1 33.34001 33.81697
10/21/2015 35.47 35.56 34.76 34.84 2054315 0 1 33.83605 33.92191
10/20/2015 35.04 35.55 35.03 35.31 2426728 0 1 33.42586 33.91237
10/19/2015 34.68 35.17 34.6 35.07 2618940 0 1 33.08245 33.54987
10/16/2015 35.51 35.54 34.49 34.7 5253940 0 1 33.87421 33.90283
10/15/2015 34.83 35.49 34.75 35.48 3426027 0 1 33.22554 33.85513
10/14/2015 36.8 37 34.735 34.83 6382357 0 1 35.10479 35.29557
10/13/2015 37.01 37.39 36.94 37.04 2932463 0 1 35.30511 35.66761
10/12/2015 37.01 37.495 36.89 37.16 1888587 0 1 35.30511 35.76777
10/9/2015 37.1 37.155 36.62 36.95 2852135 0 1 35.39097 35.44343
10/8/2015 37.21 37.398 36.6 37.25 2509715 0 1 35.4959 35.67524
10/7/2015 37.5 37.6 37.1 37.29 3300846 0 1 35.77254 35.86793
10/6/2015 37.72 37.94 36.99 37.32 3371311 0 1 35.98241 36.19227
10/5/2015 37.97 38.1195 37.22 37.68 4607794 0 1 36.22089 36.3635
10/2/2015 36.69 37.78 36.54 37.78 2417727 0 1 34.99985 36.03964
10/1/2015 37.25 37.28 36.58 37.16 3591462 0 1 35.53406 35.56267
9/30/2015 36.45 37.23 36.38 37.12 5857958 0 1 34.77091 35.51498
9/29/2015 35.47 36.07 35.32 35.97 3975056 0 1 33.83605 34.40841
9/28/2015 36.52 36.98 35.41 35.52 3273866 0 1 34.83768 35.27649
9/25/2015 36.72 37.1 36.33 36.53 4977451 0 1 35.02847 35.39097
9/24/2015 36.66 36.78 36.32 36.61 3631519 0 1 34.97124 35.08571
9/23/2015 37.13 37.19 36.6636 36.85 2161727 0 1 35.41958 35.47682
9/22/2015 37.25 37.39 36.53 36.97 3987555 0 1 35.53406 35.66761
9/21/2015 37.77 38.06 37.305 37.56 4494627 0 1 36.0301 36.30674
9/18/2015 37.88 38.015 37.47 37.53 6566621 0 1 36.13504 36.26382
9/17/2015 38.96 39.095 38.11 38.23 3526544 0 1 37.16528 37.29407
9/16/2015 38.5 39 38.22 38.96 3232659 0 1 36.72647 37.20344
9/15/2015 38.39 38.92 38.31 38.47 5317248 0 1 36.62154 37.12713
9/14/2015 38.05 38.81 37.99 38.48 6056559 0 1 36.2972 37.02219
9/11/2015 37.07 38.18 37.01 38.01 6799067 0 1 35.36235 36.42122
9/10/2015 37.12 37.71 36.9 37.32 4951637 0 1 35.41004 35.97287
9/9/2015 37.99 38.32 37.37 37.52 6295541 0 1 36.23997 36.55477
9/8/2015 37.22 37.75 37.069 37.7 5368434 0 1 35.50544 36.01102
9/4/2015 36.35 36.89 36.25 36.62 3868332 0 1 34.67552 35.19064
9/3/2015 36.43 37.18 36.401 36.72 4588431 0 1 34.75183 35.46728
9/2/2015 36.17 36.43 35.63 36.43 5365396 0 1 34.50381 34.75183
9/1/2015 35.96 36.41 35.19 35.44 5495134 0 1 34.30348 34.73275
8/31/2015 36.07 36.94 35.83 36.74 7270715 0 1 34.40841 35.23834
8/28/2015 35.8 36.28 35.67 35.97 4484337 0 1 34.15085 34.60874
8/27/2015 35.74 36.55 35.05 35.8 9336983 0 1 34.09362 34.8663
8/26/2015 33.93 35.285 33.25 35.25 11477418 0 1 32.36699 33.65958
8/25/2015 33.68 34.45 32.92 32.95 21088848 0 1 32.12851 32.86304
8/24/2015 28.8 30.62 28.32 29.565 6551531 0 1 27.47331 29.20947
8/21/2015 30.96 30.98 29.89 30.18 7031592 0 1 29.53381 29.55289
8/20/2015 31.7 32.05 31.41 31.43 4193081 0 1 30.23972 30.5736
8/19/2015 32.27 32.43 31.8 32.23 2691633 0 1 30.78346 30.93609
8/18/2015 32.4 32.76 32.27 32.42 2510746 0 1 30.90747 31.25089
8/17/2015 32.52 32.78 32.04 32.38 3800720 0 1 31.02195 31.26997
8/14/2015 31.86 32.73 31.75 32.64 3571866 0 1 30.39235 31.22227
8/13/2015 31.69 32 31.5 31.71 2155638 0 1 30.23018 30.5259
8/12/2015 31.25 31.76 30.77 31.71 2570946 0 1 29.81045 30.29696
8/11/2015 31.05 31.51 31.04 31.48 2741748 0 1 29.61966 30.05847
8/10/2015 31.05 31.31 30.89 31.29 3068202 0 1 29.61966 29.86769
8/7/2015 31.22 31.26 30.485 30.76 3400885 0 1 29.78183 29.81999
8/6/2015 31.65 31.79 31 31.11 4423257 0 1 30.19202 30.32557
8/5/2015 32.02 32.4 31.98 32 2738520 0 1 30.54498 30.90747
8/4/2015 31.95 32.23 31.72 31.96 2818364 0 1 30.4782 30.74531
8/3/2015 32.21 32.37 31.8 31.97 2852223 0 1 30.72623 30.87886
7/31/2015 32.26 32.45 32.11 32.29 3503685 0 1 30.77392 30.95517
7/30/2015 32.13 32.31 31.94 32.12 3116840 0 1 30.64991 30.82162
7/29/2015 32.15 32.29 32.005 32.12 4178118 0 1 30.66899 30.80254
7/28/2015 32.1 32.3 31.68 32.13 3172191 0 1 30.62129 30.81208
7/27/2015 32.1 32.36 31.92 32.06 3077343 0 1 30.62129 30.86932
7/24/2015 32.95 33.02 32.39 32.46 2711289 0 1 31.43214 31.49891
7/23/2015 33.02 33.21 32.71 32.86 2797473 0 1 31.49891 31.68016
7/22/2015 32.58 33.04 32.58 33.04 2892097 0 1 31.07918 31.51799
7/21/2015 32.77 32.8399 32.38 32.73 4028005 0 1 31.26043 31.32711
7/20/2015 32.64 33.05 32.33 32.87 5842944 0 1 31.13642 31.52753
7/17/2015 33.57 33.65 32.47 32.88 10214116 0 1 32.02358 32.09989
7/16/2015 34.51 35.34 35.34 34.9 3973009 0 1 32.92028 33.71204
7/15/2015 34.48 34.51 34.201 34.42 2482902 0 1 32.89166 32.92028
7/14/2015 34.25 34.629 34.11 34.58 3246149 0 1 32.67225 33.03379
7/10/2015 34.02 34.11 33.87 33.93 3786869 0 1 32.45285 32.5387
7/9/2015 33.83 34 33.52 33.67 3100432 0 1 32.2716 32.43377
7/8/2015 33.54 33.74 33.26 33.52 2639552 0 1 31.99496 32.18575
7/7/2015 33.49 33.99 32.995 33.8 4145377 0 1 31.94726 32.42423
7/6/2015 32.97 33.6 32.91 33.33 2175050 0 1 31.45122 32.0522
7/2/2015 33.63 33.91 33.36 33.5 3038420 0 1 32.08081 32.34792
7/1/2015 32.95 33.51 32.78 33.47 3930770 0 1 31.43214 31.96634
6/30/2015 33.11 33.12 32.56 32.64 2740159 0 1 31.58477 31.59431
6/29/2015 33.69 33.69 32.66 32.73 4567470 0 1 32.13805 32.13805
6/26/2015 34.05 34.505 33.94 34.05 3773261 0 1 32.48147 32.91551
6/25/2015 34.11 34.34 33.8 33.83 3422150 0 1 32.5387 32.75811
6/24/2015 34.98 35.24 33.905 33.93 4974956 0 1 33.36863 33.61665
6/23/2015 34.96 35.32 34.85 34.87 3933704 0 1 33.34955 33.69296
6/22/2015 35.15 35.36 34.76 34.92 2462884 0 1 33.53079 33.73112
6/19/2015 34.72 35.305 34.55 34.95 4354956 0 1 33.1206 33.67865
6/18/2015 34.26 35.09 34.21 35.01 4542346 0 1 32.68179 33.47356
6/17/2015 34.5 34.59 33.81 34.01 2563429 0 1 32.91074 32.99659
6/16/2015 34.23 34.39 34.0175 34.39 2139657 0 1 32.65317 32.8058
6/15/2015 33.96 34.21 33.752 34.12 2804879 0 1 32.39561 32.6341
6/12/2015 34 34.47 33.97 34.2 1945855 0 1 32.43377 32.88212
6/11/2015 34.21 34.61 34.15 34.2 2416136 0 1 32.6341 33.01567
6/10/2015 33.96 34.26 33.85 34.22 3319283 0 1 32.39561 32.68179
6/9/2015 34.07 34.45 33.75 33.83 3210008 0 1 32.50055 32.86304
6/8/2015 34.6 34.77 34.22 34.29 3502531 0 1 33.00613 33.1683
6/5/2015 34.57 34.7899 34.42 34.53 3760687 0 1 32.97751 33.18728
6/4/2015 34.83 35.35 34.51 34.53 3058842 0 1 33.22554 33.72158
6/3/2015 34.74 35.5 34.63 35.07 3302072 0 1 33.13968 33.86467
6/2/2015 34.3 35.04 34.251 34.77 4078285 0 1 32.71995 33.42586
6/1/2015 34.85 34.89 34.31 34.37 4480159 0 1 33.24461 33.28277
5/29/2015 34.16 34.97 34.16 34.7 5503835 0 1 32.5864 33.35909
5/28/2015 34.36 34.49 34.0328 34.18 3861546 0 1 32.77719 32.9012
5/27/2015 34.06 34.735 34 34.36 5461707 0 1 32.49101 33.13491
5/26/2015 34.27 34.39 33.78 33.9 5082471 0 1 32.69133 32.8058
5/22/2015 35.49 35.73 34.131 34.33 7734786 0 1 33.85513 34.08408
5/21/2015 36.6 36.6 35.02 35.11 17961549 0 1 34.914 34.914
5/20/2015 34.74 34.78 33.73 33.78 10742636 0 1 33.13968 33.17784
5/19/2015 35.29 35.34 34.8 34.98 5166630 0 1 33.66435 33.71204
5/18/2015 34.25 35.3 34.13 35.09 7059362 0 1 32.67225 33.67388
5/15/2015 34.86 34.9188 34.5 34.59 5482428 0 1 33.25415 33.31024
5/14/2015 36.4 36.4 34.79 34.82 7669431 0 1 34.72321 34.72321
5/13/2015 37.01 37.01 36 36.2 4224425 0 1 35.30511 35.30511
5/12/2015 36.74 36.895 36.42 36.8 3646628 0 1 35.04755 35.19541
5/11/2015 36.52 37.18 36.51 36.97 2914939 0 1 34.83768 35.46728
5/8/2015 36.42 36.737 36.26 36.61 2895844 0 1 34.74229 35.04469
5/7/2015 35.3 36.23 35.21 36.12 3003967 0 1 33.67388 34.56104
5/6/2015 35.69 35.75 35.18 35.32 3541086 0 1 34.04592 34.10315
5/5/2015 35.7 35.92 35.33 35.47 3335297 0 1 34.05546 34.26532
5/4/2015 35.18 35.755 35.16 35.64 2849493 0 1 33.55941 34.10792
5/1/2015 34.76 35.4 34.74 35.18 3180488 0 1 33.15876 33.76928
4/30/2015 34.67 35.17 34.49 34.65 3469907 0 1 33.07291 33.54987
4/29/2015 35.36 35.665 34.68 34.86 3889410 0 1 33.73112 34.02207
4/28/2015 35.42 36.16 35.32 35.72 3055994 0 1 33.78836 34.49427
4/27/2015 35.55 35.69 35.25 35.33 2734119 0 1 33.91237 34.04592
4/24/2015 35.65 35.78 35.07 35.39 7422449 0 1 34.00776 34.13177
4/23/2015 35.95 36.66 35.91 36.13 5096599 0 1 34.29394 34.97124
4/22/2015 36.49 36.68 35.94 36.18 4712164 0 1 34.80907 34.99031
4/21/2015 36.75 36.99 36.29 36.45 3902899 0 1 35.05709 35.28603
4/20/2015 36.86 36.94 36.565 36.58 3436985 0 1 35.16202 35.23834
4/17/2015 36.91 37 36.185 36.46 4668030 0 1 35.20972 35.29557
4/16/2015 37.5 37.5 37.08 37.19 3599251 0 1 35.77254 35.77254
4/15/2015 38.05 38.27 37.51 37.55 2738498 0 1 36.2972 36.50707
4/14/2015 38.13 38.27 36.67 37.8 5226929 0 1 36.37352 36.50707
4/13/2015 38.45 38.7 38.12 38.34 2883090 0 1 36.67878 36.91726
4/10/2015 38.79 38.84 38.41 38.58 2346471 0 1 37.00312 37.05081
4/9/2015 38.02 38.78 38.02 38.71 3239895 0 1 36.26859 36.99358
4/8/2015 38.21 38.498 37.681 38.36 3962253 0 1 36.44983 36.72457
4/7/2015 38.33 38.88 38.025 38.06 4365378 0 1 36.56431 37.08897
4/6/2015 37.83 38.5 37.8 38.21 3963090 0 1 36.08734 36.72647
4/2/2015 37.3 38.31 37.22 38.22 4253184 0 1 35.58175 36.54523
4/1/2015 37.63 37.8275 36.93 37.21 6122748 0 1 35.89655 36.08495
3/31/2015 38.71 38.71 37.75 37.79 5471962 0 1 36.9268 36.9268
3/30/2015 38.44 39.34 38.44 38.75 4127012 0 1 36.66924 37.52778
3/27/2015 38.61 38.83 37.83 38.48 4636609 0 1 36.83141 37.04127
3/26/2015 39.17 39.23 38.38 38.4 5174432 0 1 37.36561 37.42285
3/25/2015 40.71 40.85 39.38 39.42 5197032 0 1 38.83467 38.96822
3/24/2015 40.88 41.05 40.36 40.85 4271133 0 1 38.99684 39.15901
3/23/2015 40.86 41.45 40.77 40.86 3704314 0 1 38.97776 39.54058
3/20/2015 41.13 41.13 40.32 40.79 7010876 0.23 1 39.23532 39.23532
3/19/2015 41.71 41.86 41.36 41.6 3417660 0 1 39.56551 39.7078
3/18/2015 41.51 41.92 40.83 41.77 4017078 0 1 39.37579 39.76471
3/17/2015 41.42 42 41.26 41.64 4899775 0 1 39.29042 39.8406
3/16/2015 40.81 41.75 40.81 41.63 4638464 0 1 38.71178 39.60345
3/13/2015 40.9 41.05 40.31 40.53 4170598 0 1 38.79715 38.93944
3/12/2015 40.07 41.1 40.05 40.85 4118146 0 1 38.00983 38.98687
3/11/2015 40.09 40.6 40 40.22 4911439 0 1 38.0288 38.51258
3/10/2015 39.51 40.01 39.08 39.97 5316618 0 1 37.47862 37.95291
3/9/2015 39.67 39.88 39.3401 39.83 3619554 0 1 37.63039 37.8296
3/6/2015 39.7 40.49 39.49 39.71 5254603 0 1 37.65885 38.40823
3/5/2015 39.77 39.95 39.39 39.63 4710000 0 1 37.72525 37.896
3/4/2015 39.5 39.9799 39.06 39.79 7720742 0 1 37.46913 37.92436
3/3/2015 39.44 39.91 38.65 39.18 11783020 0 1 37.41222 37.85805
3/2/2015 38.2 38.88 38.05 38.63 6471856 0 1 36.23597 36.88101
2/27/2015 37.8 38.2 37.28 38.1 4656023 0 1 35.85654 36.23597
2/26/2015 38.3 38.49 37.5 37.55 4929255 0 1 36.33083 36.51106
2/25/2015 38.29 38.65 38.03 38.3 4032553 0 1 36.32135 36.66284
2/24/2015 38.89 39.035 37.94 38.26 4388872 0 1 36.8905 37.02804
2/23/2015 39.34 39.45 38.58 38.99 4003680 0 1 37.31736 37.4217
2/20/2015 39.18 39.36 38.72 39.28 4317718 0 1 37.16559 37.33633
2/19/2015 39.36 39.47 38.985 39.13 3050266 0 1 37.33633 37.44068
2/18/2015 39.01 39.22 38.63 39.12 3309963 0 1 37.00433 37.20353
2/17/2015 39.06 39.345 38.76 39.28 2711250 0 1 37.05176 37.3221
2/13/2015 38.97 39.16 38.7 39.11 4796346 0 1 36.96638 37.14661
2/12/2015 38.26 39.225 38.1638 39.19 6396009 0 1 36.29289 37.20827
2/11/2015 37.79 38.37 37.75 38.25 4929352 0 1 35.84705 36.39723
2/10/2015 37.28 38.255 37.12 38.07 5719389 0 1 35.36327 36.28814
2/9/2015 37.05 37.33 36.57 37.07 4065661 0 1 35.1451 35.4107
2/6/2015 36.67 37.55 36.565 37.36 8063791 0 1 34.78464 35.61939
2/5/2015 36.12 36.39 35.63 36.09 4079508 0 1 34.26291 34.51903
2/4/2015 35.76 36.41 35.66 36.21 5038572 0 1 33.92142 34.538
2/3/2015 35.23 36 34.84 35.95 6095232 0 1 33.41867 34.14908
2/2/2015 35.2 35.6 34.1325 34.97 8120193 0 1 33.39022 33.76965
1/30/2015 35.97 36.34 35.02 35.2 7226564 0 1 34.12063 34.4716
1/29/2015 35.32 36.22 35.12 36.09 4565790 0 1 33.50405 34.35777
1/28/2015 35.69 36.07 35.13 35.13 5409379 0 1 33.85502 34.21549
1/26/2015 35.01 35.885 34.85 35.83 4550307 0 1 33.20998 34.04
1/23/2015 34.91 35.4156 34.82 35.01 4815708 0 1 33.11513 33.59473
1/22/2015 34.22 34.91 33.86 34.89 6946561 0 1 32.4606 33.11513
1/21/2015 33.9 34.4 33.655 34.1 6996509 0 1 32.15705 32.63135
1/20/2015 35.12 35.15 33.93 34.04 6924654 0 1 33.31433 33.34279
1/15/2015 35.19 35.65 33.17 34.3 40545321 0 1 33.38073 33.81708
1/14/2015 38.73 40 38.6 39.91 11182235 0 1 36.73872 37.94343
1/13/2015 39.79 39.95 38.57 39.1 8644254 0 1 37.74422 37.896
1/12/2015 38.56 39.32 38.55 39.09 8116956 0 1 36.57746 37.29839
1/8/2015 38.88 39.27 38.7045 39.11 8428739 0 1 36.88101 37.25096
1/6/2015 37.67 37.98 36.64 37.45 6754661 0 1 35.73322 36.02728
1/5/2015 38.52 38.71 37.73 37.79 4827670 0 1 36.53952 36.71975
1/2/2015 39.13 39.3199 38.17 38.79 3882585 0 1 37.11816 37.29829
Adj. Low Adj. Close Adj. Volume
29.07158 29.26379 2867581
29.24938 29.2734 2161836
29.39834 29.55211 2151053
29.05236 29.34068 2025019
29.2734 29.31184 1751206
28.83132 29.40795 4454371
28.15859 28.98509 4542913
27.75495 28.01444 3343029
27.77417 27.90872 8257135
28.61989 28.63911 4862003
28.86976 29.50405 4285697
28.63911 28.86976 3993715
28.38924 28.73522 3974959
28.54301 28.6295 4473845
29.05236 29.13886 3617388
29.11003 29.33107 4140269
29.16404 29.65782 3445549
28.96145 29.48611 4343196
29.46703 29.59105 6539045
28.79928 29.85815 9806769
29.30486 29.47657 4111760
29.51473 29.92492 5502995
30.04893 30.31604 5947843
30.00124 30.02985 2834334
29.9917 30.4782 5384286
28.71343 30.07755 6757309
28.95191 29.3621 5649692
28.42725 29.10454 8998620
27.33022 29.25717 21664136
29.40026 29.88676 9492330
28.91375 29.29533 8372017
29.4098 30.17295 10713345
30.08709 30.56406 11766143
32.2239 32.42423 5589326
32.6341 32.76765 5831756
32.75334 33.06337 4297735
33.39724 33.73112 4286580
33.23507 33.77882 3208954
32.62456 33.40678 3180368
32.82889 32.89166 4664830
33.73112 34.09362 3930801
33.31139 33.7979 2288999
32.71995 33.41632 4192848
32.69133 32.87258 2688575
32.76765 33.11106 3403534
32.50055 32.92028 2689570
33.10152 33.14922 3315651
33.46879 33.57849 3801947
33.20646 33.54033 2676048
33.15876 33.23507 2054315
33.41632 33.68342 2426728
33.00613 33.45448 2618940
32.9012 33.10152 5253940
33.14922 33.84559 3426027
33.13491 33.22554 6382357
35.23834 35.33373 2932463
35.19064 35.4482 1888587
34.93308 35.24788 2852135
34.914 35.53406 2509715
35.39097 35.57221 3300846
35.28603 35.60083 3371311
35.50544 35.94425 4607794
34.85676 36.03964 2417727
34.89492 35.4482 3591462
34.70413 35.41004 5857958
33.69296 34.31302 3975056
33.77882 33.88375 3273866
34.65644 34.84722 4977451
34.6469 34.92354 3631519
34.97467 35.15248 2161727
34.84722 35.26695 3987555
35.58652 35.82978 4494627
35.74392 35.80116 6566621
36.35444 36.46891 3526544
36.45937 37.16528 3232659
36.54523 36.69786 5317248
36.23997 36.7074 6056559
35.30511 36.25905 6799067
35.20018 35.60083 4951637
35.64853 35.79162 6295541
35.36139 35.96333 5368434
34.58012 34.93308 3868332
34.72417 35.02847 4588431
33.98868 34.75183 5365396
33.56895 33.80744 5495134
34.17947 35.04755 7270715
34.02684 34.31302 4484337
33.4354 34.15085 9336983
31.71832 33.62619 11477418
31.40352 31.43214 21088848
27.01542 28.20307 6551531
28.5131 28.78974 7031592
29.96308 29.98216 4193081
30.33511 30.74531 2691633
30.78346 30.92655 2510746
30.56406 30.8884 3800720
30.28742 31.13642 3571866
30.04893 30.24926 2155638
29.35256 30.24926 2570946
29.61012 30.02985 2741748
29.46703 29.84861 3068202
29.08069 29.34302 3400885
29.57197 29.6769 4423257
30.50682 30.5259 2738520
30.2588 30.48774 2818364
30.33511 30.49728 2852223
30.63083 30.80254 3503685
30.46866 30.64037 3116840
30.53067 30.64037 4178118
30.22064 30.64991 3172191
30.44959 30.58314 3077343
30.89794 30.96471 2711289
31.20319 31.34628 2797473
31.07918 31.51799 2892097
30.8884 31.22227 4028005
30.8407 31.35582 5842944
30.97425 31.36536 10214116
33.71204 33.29231 3973009
32.62551 32.83442 2482902
32.5387 32.98705 3246149
32.30976 32.36699 3786869
31.97588 32.11897 3100432
31.72786 31.97588 2639552
31.47507 32.24298 4145377
31.39398 31.79463 2175050
31.82325 31.9568 3038420
31.26997 31.92818 3930770
31.0601 31.13642 2740159
31.1555 31.22227 4567470
32.37653 32.48147 3773261
32.24298 32.2716 3422150
32.34315 32.36699 4974956
33.24461 33.26369 3933704
33.15876 33.31139 2462884
32.95843 33.34001 4354956
32.6341 33.39724 4542346
32.25252 32.44331 2563429
32.45046 32.8058 2139657
32.19719 32.54824 2804879
32.40515 32.62456 1945855
32.57686 32.62456 2416136
32.29068 32.64364 3319283
32.19529 32.2716 3210008
32.64364 32.71041 3502531
32.83442 32.93935 3760687
32.92028 32.93935 3058842
33.03475 33.45448 3302072
32.67321 33.1683 4078285
32.72949 32.78673 4480159
32.5864 33.10152 5503835
32.46506 32.60548 3861546
32.43377 32.77719 5461707
32.2239 32.33838 5082471
32.55874 32.74857 7734786
33.40678 33.49264 17961549
32.17621 32.2239 10742636
33.19692 33.36863 5166630
32.55778 33.47356 7059362
32.91074 32.99659 5482428
33.18738 33.216 7669431
34.34164 34.53243 4224425
34.74229 35.10479 3646628
34.82814 35.26695 2914939
34.58966 34.92354 2895844
33.58803 34.45611 3003967
33.55941 33.69296 3541086
33.7025 33.83605 3335297
33.54033 33.99822 2849493
33.13968 33.55941 3180488
32.9012 33.05383 3469907
33.08245 33.25415 3889410
33.69296 34.07454 3055994
33.62619 33.7025 2734119
33.45448 33.75974 7422449
34.25578 34.46565 5096599
34.2844 34.51335 4712164
34.61828 34.77091 3902899
34.88061 34.89492 3436985
34.51812 34.78045 4668030
35.37189 35.47682 3599251
35.78208 35.82024 2738498
34.98077 36.05872 5226929
36.36398 36.57384 2883090
36.64062 36.80279 2346471
36.26859 36.9268 3239895
35.9452 36.59292 3962253
36.27336 36.30674 4365378
36.05872 36.44983 3963090
35.50544 36.45937 4253184
35.2288 35.4959 6122748
36.01102 36.04918 5471962
36.66924 36.96496 4127012
36.08734 36.7074 4636609
36.612 36.63108 5174432
37.56594 37.60409 5197032
38.50079 38.96822 4271133
38.89191 38.97776 3704314
38.46264 38.91098 7010876
39.2335 39.46116 3417660
38.73075 39.62242 4017078
39.13864 39.49911 4899775
38.71178 39.48962 4638464
38.23749 38.44618 4170598
37.99086 38.74972 4118146
37.94343 38.15212 4911439
37.07073 37.91497 5316618
37.31746 37.78217 3619554
37.45965 37.66834 5254603
37.36479 37.59245 4710000
37.05176 37.74422 7720742
36.66284 37.16559 11783020
36.09368 36.64386 6471856
35.36327 36.14111 4656023
35.57196 35.61939 4929255
36.07471 36.33083 4032553
35.98934 36.29289 4388872
36.59644 36.98536 4003680
36.72924 37.26045 4317718
36.98061 37.11816 3050266
36.64386 37.10867 3309963
36.76718 37.26045 2711250
36.71027 37.09919 4796346
36.20163 37.17507 6396009
35.80911 36.2834 4929352
 35.2115 36.11266 5719389
34.68978 35.16407 4065661
34.68504 35.43916 8063791
33.79811 34.23446 4079508
33.82657 34.34829 5038572
33.04872 34.10165 6095232
32.3776 33.17204 8120193
33.21947 33.39022 7226564
33.31433 34.23446 4565790
33.32381 33.32381 5409379
33.05821 33.98782 4550307
33.02975 33.20998 4815708
32.11911 33.09615 6946561
31.92465 32.34677 6996509
32.18551 32.28986 6924654
31.46459 32.53649 40545321
36.61541 37.85805 11182235
36.58695 37.0897 8644254
36.56798 37.08021 8116956
36.71453 37.09919 8428739
34.75618 35.52453 6754661
35.79014 35.84705 4827670
36.20752 36.79564 3882585
Date - 2014 Open High Low Close Volume Ex-DividenSplit Ratio Adj. Open Adj. High
12/31/2014 39.39 39.61 38.96 38.98 2829501 0 1 37.36479 37.57348
12/30/2014 39.36 39.69 39.05 39.38 3401635 0 1 37.33633 37.64937
12/26/2014 39.24 39.57 39.1 39.14 2646166 0 1 37.2225 37.53553
12/24/2014 39.7 39.925 38.8 38.89 2835617 0 1 37.65885 37.87228
12/23/2014 39.22 40.03 38.93 39.69 6214357 0 1 37.20353 37.97188
12/22/2014 39.11 39.42 38.12 39.23 4821130 0 1 37.09919 37.39325
12/19/2014 38.5 39.1 38.28 39.01 6688228 0 1 36.52055 37.0897
12/18/2014 37.96 38.87 37.83 38.48 5804429 0 1 36.00831 36.87153
12/17/2014 35.91 37.58 35.78 37.47 4996724 0 1 34.06371 35.64785
12/16/2014 36.56 37.24 35.76 35.77 4795940 0 1 34.68029 35.32533
12/15/2014 37.08 37.42 36.54 36.91 4217691 0 1 35.17356 35.49608
12/12/2014 36.51 37.47 36.41 36.85 5024728 0 1 34.63286 35.54351
12/10/2014 36.38 36.905 35.96 36 4700915 0 1 34.50955 35.00755
12/9/2014 35.85 36.56 35.45 36.47 4434369 0.19 1 34.0068 34.68029
12/5/2014 36.02 36.1 35.31 35.63 5088518 0 1 33.99097 34.06646
12/4/2014 36.81 36.91 35.9 36.08 5700710 0 1 34.73647 34.83084
12/2/2014 37.49 38.02 37.01 37.2 7263959 0 1 35.37817 35.87831
12/1/2014 38.87 39.01 36.86 37.26 10441452 0 1 36.68043 36.81254
11/28/2014 39.09 39.79 38.47 39.41 7154999 0 1 36.88804 37.5486
11/26/2014 38.45 38.78 38.38 38.75 4969088 0 1 36.28409 36.5955
11/25/2014 39 39.42 38.38 38.41 7597018 0 1 36.80311 37.19945
11/24/2014 38.28 39.02 38.02 38.9 7393086 0 1 36.12366 36.82198
11/21/2014 38.67 38.82 37.98 38.03 8769426 0 1 36.49169 36.63325
11/20/2014 37.7 38.69 37.02 38.02 25997520 0 1 35.57634 36.51057
11/19/2014 35.21 36.35 34.9 35.54 13642345 0 1 33.2266 34.30238
11/18/2014 35.235 35.44 34.37 34.9 6413299 0 1 33.25019 33.44364
11/17/2014 35.66 35.96 35.16 35.29 4876114 0 1 33.65125 33.93435
11/14/2014 35.54 35.75 35.15 35.49 3062085 0 1 33.53801 33.73618
11/13/2014 35.46 35.6 35.05 35.49 4115320 0 1 33.46252 33.59463
11/12/2014 34.84 35.5 34.58 35.2 3494587 0 1 32.87744 33.50026
11/11/2014 34.88 35.19 34.6 34.83 3705143 0 1 32.91519 33.20773
11/10/2014 35.06 35.65 34.57 34.71 3860456 0 1 33.08505 33.64181
11/7/2014 35.13 35.64 34.67 35.18 4354303 0 1 33.15111 33.63238
11/6/2014 34.73 35.35 34.39 35.21 4681643 0 1 32.77364 33.35871
11/4/2014 34.4 34.64 33.99 34.36 2861873 0 1 32.46223 32.68871
11/3/2014 34.14 34.63 33.66 34.41 4191235 0 1 32.21687 32.67927
10/31/2014 34.34 34.68 33.94 34.14 6806849 0 1 32.40561 32.72645
10/30/2014 31.94 33.75 31.94 33.62 4941756 0 1 30.1408 31.84884
10/29/2014 32.695 32.79 32.11 32.35 2926014 0 1 30.85327 30.94292
10/28/2014 33.05 33.07 32.38 32.66 4413231 0 1 31.18827 31.20715
10/27/2014 32.96 33.17 32.53 32.99 2886917 0 1 31.10334 31.30151
10/24/2014 33.38 33.49 32.665 33.11 3776233 0 1 31.49968 31.60349
10/23/2014 33.05 33.49 32.92 33.12 5829728 0 1 31.18827 31.60349
10/22/2014 32.8 33.5 32.71 32.84 5729708 0 1 30.95236 31.61292
10/21/2014 32.42 32.85 32.26 32.6 3238571 0 1 30.59376 30.99954
10/20/2014 31.45 32.35 31.37 32.19 3577166 0 1 29.6784 30.5277
10/17/2014 31.59 32.18 31.03 31.34 4442040 0 1 29.81052 30.36728
10/16/2014 30.47 31.78 30.35 31.28 4153819 0 1 28.75361 29.98981
10/15/2014 29.46 31.05 28.8 30.89 7228812 0 1 27.8005 29.30093
10/14/2014 29.89 30.78 29.69 30.04 4650072 0 1 28.20628 29.04614
10/13/2014 30.55 30.56 29.64 29.72 5329979 0 1 28.8291 28.83854
10/10/2014 30.76 31.3 30.28 30.49 4380481 0 1 29.02727 29.53685
10/9/2014 32.09 32.44 30.74 30.86 7406988 0 1 30.28235 30.61263
10/8/2014 30.45 31.525 30.17 31.51 9350773 0 1 28.73473 29.74918
10/7/2014 32.08 32.12 30.11 30.23 12975723 0 1 30.27291 30.31066
10/6/2014 33.36 33.44 32.18 32.2 4948663 0 1 31.48081 31.5563
10/3/2014 33.11 33.74 33.12 33.37 3948143 0 1 31.24489 31.8394
10/1/2014 33.37 33.55 32.46 32.62 5174282 0 1 31.49025 31.66011
9/30/2014 33.54 33.719 33.2 33.59 3937201 0 1 31.65067 31.81959
9/29/2014 32.73 33.77 32.5 33.65 4961040 0 1 30.8863 31.86771
9/26/2014 33.44 33.6 32.925 32.94 4013274 0 1 31.5563 31.70729
9/25/2014 33.72 34.04 33.01 33.26 4139953 0 1 31.82053 32.12251
9/24/2014 33.62 34.11 33.428 33.99 5755843 0 1 31.72616 32.18856
9/23/2014 33.49 34.13 33.35 33.36 4389186 0 1 31.60349 32.20744
9/22/2014 34.38 34.57 33.465 33.67 5851020 0 1 32.44335 32.62265
9/19/2014 35.23 35.53 34.26 34.61 8768748 0 1 33.24547 33.52857
9/18/2014 34.71 35.05 34.56 34.96 3977656 0 1 32.75476 33.07561
9/17/2014 34.73 34.73 34.16 34.52 5087293 0 1 32.77364 32.77364
9/16/2014 33.98 34.87 33.8101 34.8 7111032 0 1 32.06589 32.90575
9/15/2014 33.77 34.62 33.7 34.01 6895096 0 1 31.86771 32.66983
9/12/2014 32.63 33.76 32.58 33.62 9982437 0 1 30.79193 31.85828
9/11/2014 32.17 32.505 32.02 32.5 4219700 0 1 30.35784 30.67397
9/10/2014 31.82 32.53 31.81 32.31 4123165 0 1 30.02756 30.69756
9/9/2014 31.8 32.205 31.635 31.8 4240863 0.19 1 30.00869 30.39087
9/8/2014 32.29 32.73 31.98 32.14 5299981 0 1 30.29011 30.70285
9/5/2014 32.06 32.43 31.635 32.39 3418855 0 1 30.07435 30.42143
9/4/2014 31.23 32.5 31.23 32.16 7204071 0 1 29.29576 30.4871
9/3/2014 31.36 31.51 31.0799 31.23 2980791 0 1 29.41771 29.55842
9/2/2014 32.025 32.24 31.165 31.35 4911641 0 1 30.04152 30.2432
8/29/2014 32.52 32.75 31.752 31.89 5063102 0 1 30.50586 30.72162
8/28/2014 31.51 32.45 31.2601 32.24 7545030 0 1 29.55842 30.4402
8/27/2014 29.94 31.8 29.92 31.69 16432720 0 1 28.08565 29.83045
8/26/2014 30.53 31.07 29.76 29.8 28687592 0 1 28.63911 29.14567
8/25/2014 31.45 32.02 31.115 31.99 7980159 0 1 29.50213 30.03683
8/22/2014 31.24 31.75 31.005 31.2 4593374 0 1 29.30514 29.78355
8/21/2014 31.38 31.62 30.9 31.13 3975070 0 1 29.43647 29.6616
8/20/2014 30.54 31.36 30.45 31.34 5542348 0 1 28.64849 29.41771
8/19/2014 30.1 30.79 30.06 30.75 4316830 0 1 28.23574 28.88301
8/18/2014 29.37 29.94 29.37 29.91 3500489 0 1 27.55096 28.08565
8/15/2014 29.69 29.72 28.85 29.19 3779550 0 1 27.85114 27.87928
8/14/2014 29.59 29.7599 29.25 29.53 1958968 0 1 27.75733 27.91671
8/13/2014 29.63 29.789 29.19 29.57 3167006 0 1 27.79485 27.94401
8/12/2014 29.61 29.79 29.04 29.46 2943166 0 1 27.77609 27.94494
8/11/2014 29.73 30.05 29.605 29.64 2289163 0 1 27.88866 28.18884
8/8/2014 29.19 29.74 28.93 29.66 2836972 0 1 27.38211 27.89804
8/7/2014 29.76 29.92 28.99 29.03 2708681 0 1 27.9168 28.06689
8/6/2014 29.4 29.85 29.15 29.57 2512553 0 1 27.5791 28.00123
8/5/2014 29.52 30.035 29.38 29.56 2748347 0 1 27.69167 28.17477
8/4/2014 29.16 29.79 29.03 29.7 3359489 0 1 27.35396 27.94494
8/1/2014 29.4 29.9 28.92 29.17 3799493 0 1 27.5791 28.04813
7/31/2014 30.45 30.47 29.24 29.73 6391831 0 1 28.56407 28.58283
7/30/2014 30.95 31.56 30.65 30.91 3852788 0 1 29.0331 29.60532
7/29/2014 31.36 31.5 30.91 30.93 2680694 0 1 29.41771 29.54903
7/28/2014 31.08 31.56 30.89 31.55 3396446 0 1 29.15505 29.60532
7/25/2014 31.35 31.42 30.925 31.03 2401449 0 1 29.40832 29.47399
7/24/2014 30.98 31.5 30.98 31.45 2645332 0 1 29.06124 29.54903
7/23/2014 30.94 31.25 30.72 30.9 2456136 0 1 29.02372 29.31452
7/22/2014 30.28 31.07 30.22 30.88 4413391 0 1 28.4046 29.14567
7/21/2014 29.95 30.23 29.72 30.13 3117508 0 1 28.09503 28.35769
7/18/2014 29.65 30.14 29.55 30.09 2541583 0 1 27.81362 28.27327
7/17/2014 30.415 30.5 29.49 29.56 4302286 0 1 28.53123 28.61097
7/16/2014 29.88 30.77 29.4 30.69 7912135 0 1 28.02937 28.86425
7/15/2014 29.44 29.93 29.44 29.71 3274958 0 1 27.61662 28.07627
7/14/2014 30.13 30.215 29.29 29.46 5658093 0 1 28.26389 28.34362
7/11/2014 30.6 30.69 29.74 29.89 4918123 0 1 28.70478 28.7892
7/10/2014 30.85 30.92 30.25 30.49 4314154 0 1 28.93929 29.00496
7/9/2014 31.37 31.66 31.23 31.49 2723824 0 1 29.42709 29.69912
7/8/2014 31.7 31.718 31.025 31.15 3639282 0 1 29.73665 29.75353
7/7/2014 31.92 32.17 31.7 31.77 2737114 0 1 29.94302 30.17754
7/3/2014 31.86 32.24 31.53 32.1 3135846 0 1 29.88674 30.2432
7/2/2014 31.07 31.6 31 31.44 2719860 0 1 29.14567 29.64284
7/1/2014 31.15 31.5399 30.95 30.97 4412611 0 1 29.22071 29.58646
6/30/2014 30.99 31.48 30.96 31.01 4858044 0 1 29.07062 29.53027
6/27/2014 30.28 31.09 30.2 31.04 4852188 0 1 28.4046 29.16443
6/26/2014 30.39 30.57 29.96 30.32 4290898 0 1 28.50778 28.67663
6/25/2014 29.04 30.67 28.75 30.56 8039210 0 1 27.2414 28.77044
6/24/2014 28.92 29.34 28.79 29.06 3774391 0 1 27.12883 27.52282
6/23/2014 28.41 28.63 28.11 28.57 2380961 0 1 26.65042 26.85679
6/20/2014 28.98 29.09 28.26 28.31 4571241 0 1 27.18511 27.2883
6/19/2014 29.12 29.21 28.76 28.92 2621697 0 1 27.31644 27.40087
6/18/2014 28.98 29.14 28.67 29.11 2388855 0 1 27.18511 27.3352
6/17/2014 28.74 29.14 28.7 29.01 2733884 0 1 26.95998 27.3352
6/16/2014 28.65 28.85 28.37 28.76 2467352 0 1 26.87555 27.06316
6/13/2014 28.54 28.66 28.25 28.64 2861507 0 1 26.77236 26.88493
6/12/2014 28.81 28.8434 28.22 28.44 3486727 0 1 27.02564 27.05697
6/11/2014 29.4 29.47 28.68 28.83 3995946 0 1 27.5791 27.64476
6/10/2014 28.86 29.64 28.85 29.49 5063290 0.17 1 27.07254 27.80423
6/9/2014 28.98 29.23 28.92 28.97 2956095 0 1 27.0293 27.26247
6/6/2014 28.78 29.13 28.73 29.03 3189111 0 1 26.84276 27.1692
6/5/2014 28.59 28.84 28.06 28.67 5406050 0 1 26.66555 26.89872
6/4/2014 28.05 28.62 28 28.55 4701080 0 1 26.1619 26.69353
6/3/2014 27.44 28.06 27.28 28.06 3903819 0 1 25.59296 26.17122
6/2/2014 27.56 27.63 27.17 27.46 4061298 0 1 25.70488 25.77017
5/30/2014 27.55 28.25 27.45 27.66 7656578 0 1 25.69555 26.34843
5/29/2014 27.2 27.52 26.86 27.47 5567542 0 1 25.36911 25.66757
5/28/2014 27.29 27.32 26.6 26.94 3385240 0 1 25.45305 25.48103
5/27/2014 27.16 27.63 26.81 27.07 6724438 0 1 25.3318 25.77017
5/23/2014 26.25 27.231 25.88 27.01 7304337 0 1 24.48306 25.39803
5/22/2014 25.88 27.5 25.5 26.22 26691932 0 1 24.13796 25.64892
5/21/2014 24.82 25.36 24.71 25.35 8794318 0 1 23.14932 23.65297
5/20/2014 26.05 26.08 24.57 24.66 8788620 0 1 24.29652 24.3245
5/19/2014 25.46 26.16 25.3 26.12 4229196 0 1 23.74624 24.39912
5/16/2014 25.44 25.53 25.07 25.49 3290106 0 1 23.72758 23.81152
5/15/2014 25.88 25.94 25.22 25.47 4974616 0 1 24.13796 24.19393
5/14/2014 26.01 26.19 25.82 26.02 3305598 0 1 24.25921 24.4271
5/13/2014 26.33 26.75 25.88 26.05 5158727 0 1 24.55767 24.9494
5/12/2014 26 26.36 25.9 26.25 2968629 0 1 24.24989 24.58565
5/9/2014 25.51 25.97 25.41 25.92 2648505 0 1 23.79287 24.22191
5/8/2014 25.27 25.75 25.21 25.51 3176402 0 1 23.56902 24.01671
5/7/2014 25.25 25.4 25.06 25.25 2581807 0 1 23.55037 23.69027
5/6/2014 25.81 25.9 25.01 25.18 4331734 0 1 24.07268 24.15662
5/5/2014 26.01 26.04 25.75 25.91 2729487 0 1 24.25921 24.28719
5/2/2014 25.98 26.48 26.007 26.15 3555109 0 1 24.23123 24.69758
5/1/2014 26.15 26.399 25.9 26.02 3285637 0 1 24.38979 24.62203
4/30/2014 25.64 26.06 25.48 25.93 4580200 0 1 23.91412 24.30585
4/29/2014 25.5 25.79 24.85 25.79 5011193 0 1 23.78354 24.05402
4/28/2014 24.61 25.7 24.5 25.55 9235033 0 1 22.95345 23.97008
4/25/2014 24.2 24.4 23.87 24.38 7420893 0 1 22.57105 22.75759
4/24/2014 24.28 24.47 24.15 24.19 4275833 0 1 22.64566 22.82287
4/23/2014 24.52 24.76 24.27 24.27 2842611 0 1 22.86951 23.09335
4/22/2014 24.28 24.54 24.05 24.49 5934821 0 1 22.64566 22.88816
4/21/2014 24.55 24.5898 24.07 24.12 5266090 0 1 22.89749 22.93461
4/17/2014 24.48 24.75 24.21 24.48 6181936 0 1 22.8322 23.08403
4/16/2014 25.08 25.17 24.34 24.47 5725460 0 1 23.39181 23.47576
4/15/2014 25.39 25.45 24.25 25 10744236 0 1 23.68095 23.73691
4/14/2014 25.78 25.91 25.39 25.7 4507186 0 1 24.0447 24.16594
4/11/2014 25.99 26.03 25.27 25.51 6510982 0 1 24.24056 24.27787
4/10/2014 27.4 27.4 26.21 26.21 6852672 0 1 25.55565 25.55565
4/9/2014 27.41 27.65 27.12 27.36 5081800 0 1 25.56498 25.78882
 4/8/2014 27.23 27.46 26.98 27.37 6084100 0 1 25.39709 25.61161
4/7/2014 27.58 27.75 26.97 27.19 6952200 0 1 25.72353 25.88209
4/4/2014 27.04 27.94 26.55 27.7 11293800 0 1 25.21988 26.0593
4/3/2014 26.82 26.99 26.53 26.77 4248800 0 1 25.01469 25.17325
4/2/2014 26.37 27.12 26.3 26.8 5283500 0 1 24.59498 25.2945
4/1/2014 26.41 26.58 26.05 26.38 4848300 0 1 24.63229 24.79085
3/31/2014 26.34 26.59 26.05 26.41 4524900 0 1 24.567 24.80017
3/28/2014 25.78 26.7 25.74 26.07 5553300 0 1 24.0447 24.90277
3/27/2014 25.72 25.79 25.13 25.73 5647500 0 1 23.98873 24.05402
3/26/2014 26.32 26.36 25.59 25.77 4241200 0 1 24.54835 24.58565
3/25/2014 26.53 26.6 26.1 26.19 4804300 0 1 24.74421 24.8095
3/24/2014 26.93 27.2 26.14 26.35 6864800 0 1 25.11729 25.36911
3/21/2014 26.09 26.96 25.91 26.96 12175200 0 1 24.33383 25.14527
3/20/2014 25.67 26.07 25.32 25.84 4625100 0 1 23.9421 24.31518
3/19/2014 25.91 26.01 25.65 25.75 3534500 0 1 24.16594 24.25921
3/18/2014 25.98 25.99 25.63 25.88 4430100 0.17 1 24.23123 24.24056
3/17/2014 25.82 26.17 25.63 26.01 4242500 0 1 23.92485 24.24916
3/14/2014 25.28 25.8 25.24 25.7 3853200 0 1 23.42448 23.90631
3/13/2014 25.91 26.03 25.22 25.29 5826400 0 1 24.00824 24.11943
3/12/2014 25.86 25.93 25.5 25.74 4728500 0 1 23.96191 24.02677
3/11/2014 26.17 26.23 25.74 25.97 5578000 0 1 24.24916 24.30475
3/10/2014 25.78 26.31 25.53 26.24 7770400 0 1 23.88778 24.37888
3/7/2014 25.55 25.97 25.19 25.8 6718800 0 1 23.67466 24.06384
3/6/2014 25.62 25.62 24.7 25.44 10357200 0 1 23.73953 23.73953
3/5/2014 25.98 26.38 25.39 25.54 8706700 0 1 24.0731 24.44374
3/4/2014 26.46 26.54 25.6 25.8 9928800 0 1 24.51787 24.592
3/3/2014 26.4 26.67 26.02 26.15 8043400 0 1 24.46227 24.71246
2/28/2014 25.85 26.96 25.68 26.63 15418900 0 1 23.95264 24.98117
2/27/2014 27.7 28.2 25.42 25.57 33924600 0 1 25.66686 26.13016
2/26/2014 25.54 26.2 25.26 25.82 14597600 0 1 23.6654 24.27695
2/25/2014 25.08 26.07 25.07 25.31 12967200 0 1 23.23916 24.1565
2/24/2014 24.75 25.34 24.59 25.17 6028600 0 1 22.93338 23.48008
2/21/2014 24.8 25.03 24.58 24.64 4626900 0 1 22.97971 23.19283
2/20/2014 24.73 25.05 24.66 24.84 5198000 0 1 22.91485 23.21136
2/19/2014 24.98 25.11 24.77 24.88 6869500 0 1 23.1465 23.26696
2/18/2014 24.94 25.17 24.61 24.99 4403200 0 1 23.10944 23.32256
2/14/2014 24.69 24.94 24.47 24.78 4055800 0 1 22.87779 23.10944
2/13/2014 24.73 24.82 24.45 24.68 5996500 0 1 22.91485 22.99824
2/12/2014 25.42 25.54 24.61 24.89 8324400 0 1 23.55421 23.6654
2/11/2014 25.29 25.66 25.16 25.42 10683700 0 1 23.43375 23.77659
2/10/2014 24.51 25.33 24.16 25.24 12057100 0 1 22.711 23.47081
2/7/2014 23.81 24.78 23.79 24.55 9197900 0 1 22.06238 22.96118
2/6/2014 23.05 23.99 23.03 23.71 6581900 0 1 21.35816 22.22917
2/5/2014 22.51 23.22 22.3 23.12 8257600 0 1 20.8578 21.51568
2/4/2014 23.17 23.38 22.66 22.78 8967900 0 1 21.46935 21.66394
 2/3/2014 23.54 23.63 22.5 23.07 12276500 0 1 21.81219 21.89559
1/31/2014 22.35 23.94 22.15 23.54 13508100 0 1 20.70954 22.18284
1/30/2014 24.29 24.48 22.68 22.72 15266200 0 1 22.50715 22.6832
1/29/2014 24.51 24.6 23.85 23.97 7392600 0 1 22.711 22.79439
1/28/2014 24.46 25.09 24.44 24.72 9137800 0 1 22.66467 23.24843
1/27/2014 25.04 25.13 24.29 24.6 9993600 0 1 23.2021 23.28549
1/24/2014 25.78 25.78 24.91 25.02 11838900 0 1 23.88778 23.88778
1/23/2014 26 26.34 25.67 26.07 14651900 0 1 24.09163 24.40668
1/22/2014 24.6 26.11 24.47 26.01 23685400 0 1 22.79439 24.19356
1/21/2014 24.59 25.09 24.25 24.47 24850500 0 1 22.78513 23.24843
1/17/2014 27.01 27.05 24.41 24.43 60329500 0 1 25.0275 25.06457
1/16/2014 25.91 28.2 25.78 26.83 85048000 0 1 24.00824 26.13016
1/15/2014 37.3 37.85 36.41 37.57 14038700 0 1 34.56223 35.07186
1/14/2014 36.94 37.23 35.67 37.05 12134700 0 1 34.22865 34.49737
1/13/2014 37.8 38.43 36.6 36.86 5669700 0 1 35.02553 35.60929
1/10/2014 37.72 37.93 36.86 37.81 4837800 0 1 34.9514 35.14599
1/9/2014 37.5 37.88 36.86 37.53 8088000 0 1 34.74755 35.09966
1/8/2014 38.47 39 37.61 37.84 6931900 0 1 35.64635 36.13745
1/7/2014 39.15 39.69 37.78 38.38 7839100 0 1 36.27644 36.77681
1/6/2014 39.96 40.45 38.3 39.41 11006600 0 1 37.02699 37.48102
1/3/2014 40.5 40.85 40.34 40.68 2564800 0 1 37.52735 37.85166
1/2/2014 39.75 41 39.62 40.5 4012800 0 1 36.8324 37.99065
Adj. Low Adj. Close Adj. Volume
36.9569 36.97587 2829501
37.04227 37.3553 3401635
37.0897 37.12764 2646166
36.80512 36.8905 2835617
36.92844 37.64937 6214357
36.16009 37.21302 4821130
36.31186 37.00433 6688228
35.885 36.50158 5804429
33.9404 35.54351 4996724
33.92142 33.93091 4795940
34.66132 35.0123 4217691
34.538 34.95538 5024728
34.11114 34.14908 4700915
33.62736 34.59492 4434369
33.32097 33.62294 5088518
33.87773 34.04759 5700710
34.9252 35.1045 7263959
34.78365 35.16112 10441452
36.30296 37.19001 7154999
36.21803 36.56719 4969088
36.21803 36.24634 7597018
35.87831 36.70874 7393086
35.84056 35.88775 8769426
34.93464 35.87831 25997520
32.93406 33.53801 13642345
32.43392 32.93406 6413299
33.17942 33.30209 4876114
33.16998 33.49083 3062085
33.07561 33.49083 4115320
32.63209 33.21716 3494587
32.65096 32.868 3705143
32.62265 32.75476 3860456
32.71702 33.19829 4354303
32.45279 33.2266 4681643
32.07532 32.42448 2861873
31.76391 32.47166 4191235
32.02814 32.21687 6806849
30.1408 31.72616 4941756
30.30122 30.5277 2926014
30.55601 30.82024 4413231
30.69756 31.13165 2886917
30.82496 31.24489 3776233
31.0656 31.25433 5829728
30.86743 30.9901 5729708
30.44277 30.76362 3238571
29.60291 30.37672 3577166
29.28206 29.5746 4442040
28.64037 29.51798 4153819
27.17768 29.14995 7228812
28.01754 28.34783 4650072
27.97036 28.04585 5329979
28.57431 28.77248 4380481
29.0084 29.12164 7406988
28.47051 29.73502 9350773
28.41388 28.52713 12975723
30.36728 30.38615 4948663
31.25433 31.49025 3948143
30.63151 30.7825 5174282
31.32982 31.69785 3937201
30.66925 31.75447 4961040
31.07031 31.08447 4013274
31.15053 31.38644 4139953
31.54498 32.07532 5755843
31.47137 31.48081 4389186
31.5799 31.77335 5851020
32.33011 32.6604 8768748
32.61321 32.99068 3977656
32.23575 32.57547 5087293
31.90556 32.83969 7111032
31.80166 32.0942 6895096
30.74475 31.72616 9982437
30.21629 30.66925 4219700
30.01812 30.48996 4123165
29.85298 30.00869 4240863
29.99931 30.1494 5299981
29.67567 30.38391 3418855
29.29576 30.16816 7204071
29.15495 29.29576 2980791
29.23478 29.40832 4911641
29.78543 29.91488 5063102
29.32399 30.2432 7545030
28.06689 29.72727 16432720
27.9168 27.95432 28687592
29.18788 30.00869 7980159
29.08469 29.26762 4593374
28.9862 29.20195 3975070
28.56407 29.39894 5542348
28.19822 28.84549 4316830
27.55096 28.05751 3500489
27.06316 27.38211 3779550
27.43839 27.70105 1958968
27.38211 27.73857 3167006
27.2414 27.63538 2943166
27.7714 27.80423 2289163
27.13821 27.823 2836972
27.19449 27.23202 2708681
27.34458 27.73857 2512553
27.56034 27.72919 2748347
27.23202 27.86052 3359489
27.12883 27.36334 3799493
27.42901 27.88866 6391831
28.75168 28.99558 3852788
28.99558 29.01434 2680694
28.97682 29.59594 3396446
29.00965 29.10814 2401449
29.06124 29.50213 2645332
28.81734 28.9862 2456136
28.34831 28.96743 4413391
27.87928 28.26389 3117508
27.71981 28.22636 2541583
27.66352 27.72919 4302286
27.5791 28.7892 7912135
27.61662 27.8699 3274958
27.47591 27.63538 5658093
27.89804 28.03875 4918123
28.37645 28.60159 4314154
29.29576 29.53965 2723824
29.10345 29.22071 3639282
29.73665 29.80231 2737114
29.57718 30.11187 3135846
29.08 29.49275 2719860
29.0331 29.05186 4412611
29.04248 29.08938 4858044
28.32955 29.11752 4852188
28.10442 28.44212 4290898
26.96936 28.66725 8039210
27.00688 27.26016 3774391
26.369 26.80051 2380961
26.50971 26.55661 4571241
26.97874 27.12883 2621697
26.89431 27.30706 2388855
26.92245 27.21325 2733884
26.61289 26.97874 2467352
26.50032 26.86617 2861507
26.47218 26.67856 3486727
26.90369 27.0444 3995946
27.06316 27.66352 5063290
26.97334 27.01997 2956095
26.79612 27.07593 3189111
26.17122 26.74016 5406050
26.11526 26.62824 4701080
25.44373 26.17122 3903819
25.34113 25.61161 4061298
25.60228 25.79815 7656578
25.052 25.62094 5567542
24.8095 25.12661 3385240
25.00536 25.24786 6724438
24.13796 25.1919 7304337
23.78354 24.45508 26691932
23.04672 23.64364 8794318
22.91614 23.00008 8788620
23.59701 24.36181 4229196
23.38249 23.77422 3290106
23.52239 23.75556 4974616
24.082 24.26854 3305598
24.13796 24.29652 5158727
24.15662 24.48306 2968629
23.6996 24.17527 2648505
23.51306 23.79287 3176402
23.37316 23.55037 2581807
23.32653 23.48508 4331734
24.01671 24.16594 2729487
24.25642 24.38979 3555109
24.15662 24.26854 3285637
23.76489 24.1846 4580200
23.1773 24.05402 5011193
22.85085 23.83018 9235033
22.26326 22.73893 7420893
22.52441 22.56172 4275833
22.63634 22.63634 2842611
22.43115 22.84153 5934821
22.4498 22.49643 5266090
22.58038 22.8322 6181936
22.70162 22.82287 5725460
22.61768 23.3172 10744236
23.68095 23.97008 4507186
23.56902 23.79287 6510982
24.44575 24.44575 6852672
25.2945 25.51834 5081800
25.16392 25.52767 6084100
25.15459 25.35979 6952200
24.76287 25.83546 11293800
24.74421 24.96806 4248800
24.52969 24.99604 5283500
24.29652 24.60431 4848300
24.29652 24.63229 4524900
24.00739 24.31518 5553300
23.43845 23.99806 5647500
23.86748 24.03537 4241200
24.34316 24.4271 4804300
24.38046 24.57633 6864800
24.16594 25.14527 12175200
23.61566 24.10066 4625100
23.92345 24.01671 3534500
23.90479 24.13796 4430100
23.74879 24.1009 4242500
23.38742 23.81365 3853200
23.36889 23.43375 5826400
23.62833 23.85072 4728500
23.85072 24.06384 5578000
23.65613 24.31402 7770400
23.34109 23.90631 6718800
22.88705 23.57274 10357200
23.52641 23.6654 8706700
23.72099 23.90631 9928800
24.11017 24.23062 8043400
23.79512 24.67539 15418900
23.55421 23.6932 33924600
23.40595 23.92485 14597600
23.2299 23.45228 12967200
22.78513 23.32256 6028600
22.77586 22.83146 4626900
22.84999 23.01678 5198000
22.95191 23.05384 6869500
22.80366 23.15577 4403200
22.67393 22.96118 4055800
22.6554 22.86852 5996500
22.80366 23.06311 8324400
23.31329 23.55421 10683700
22.38669 23.38742 12057100
22.04385 22.74806 9197900
21.33963 21.96972 6581900
20.66321 21.42302 8257600
20.99679 21.10798 8967900
20.84853 21.37669 12276500
20.52422 21.81219 13508100
21.01532 21.05238 15266200
22.09944 22.21063 7392600
22.64614 22.90558 9137800
22.50715 22.79439 9993600
23.08164 23.18356 11838900
23.78586 24.1565 14651900
22.67393 24.1009 23685400
22.47008 22.67393 24850500
22.61834 22.63687 60329500
23.88778 24.86071 85048000
33.73755 34.81241 14038700
33.05187 34.33058 12134700
33.91361 34.15452 5669700
34.15452 35.0348 4837800
34.15452 34.77535 8088000
34.84948 35.06259 6931900
35.007 35.56296 7839100
35.48883 36.51736 11006600
37.3791 37.69414 2564800
36.71194 37.52735 4012800