Date,Open,High,Low,Close,Volume,Adj Close
2008-03-03,20.06,22.45,19.44,20.79,71925400,20.79
2008-02-01,21.40,21.82,19.50,19.97,76917400,19.97
2008-01-02,26.28,26.34,18.05,21.10,122246900,20.97
2007-12-03,26.03,27.99,25.38,26.66,48349700,26.50
2007-11-01,26.70,27.54,24.32,26.08,68282300,25.92
2007-10-01,26.04,26.98,25.16,26.90,70924700,26.62
2007-09-04,25.82,26.43,24.60,25.86,64741300,25.60
2007-08-01,23.56,25.80,22.09,25.75,69157700,25.49
2007-07-02,23.88,26.52,23.53,23.62,74345100,23.27
2007-06-01,22.34,24.45,21.29,23.74,65868900,23.39
2007-05-01,21.56,23.14,21.45,22.18,60514000,21.85
2007-04-02,19.15,22.30,19.03,21.50,76915700,21.07
2007-03-01,19.52,19.80,18.75,19.13,65492900,18.75
2007-02-01,20.98,21.67,19.80,19.86,67303700,19.46
2007-01-03,20.45,22.30,20.14,20.96,83134500,20.43
2006-12-01,21.32,21.45,20.03,20.25,47313900,19.74
2006-11-01,21.37,22.50,20.32,21.40,58557600,20.86
2006-10-02,20.56,22.03,20.17,21.34,74700000,20.70
2006-09-01,19.90,20.95,19.03,20.57,73498000,19.96
2006-08-01,17.89,20.00,17.22,19.57,58002600,18.99
2006-07-03,19.27,19.39,16.84,18.00,65709600,17.36
2006-06-01,18.05,19.36,16.75,19.00,75593500,18.33
2006-05-01,20.06,20.22,17.74,18.02,79642500,17.38
2006-04-03,19.68,20.27,18.60,19.98,83603900,19.18
2006-03-01,20.73,21.00,19.31,19.46,87942400,18.68
2006-02-01,21.24,21.68,19.88,20.60,88602600,19.77
2006-01-03,25.19,26.63,21.10,21.26,96593800,20.31
2005-12-01,26.94,27.49,24.87,24.96,54107700,23.84
2005-11-01,23.18,27.15,22.53,26.68,56234900,25.48
2005-10-03,24.74,24.96,22.75,23.50,58262000,22.37
2005-09-01,25.58,26.12,23.80,24.65,53493900,23.46
2005-08-01,27.24,27.66,25.31,25.72,45049200,24.48
2005-07-01,26.23,28.84,26.08,27.14,55455700,25.76
2005-06-01,26.80,27.75,25.73,26.02,55191400,24.70
2005-05-02,23.50,27.40,23.35,26.96,64584800,25.59
2005-04-01,23.34,23.90,21.94,23.52,67651100,22.25
2005-03-01,24.36,25.47,22.96,23.23,63823900,21.98
2005-02-01,22.49,24.63,22.17,23.99,78924800,22.69
2005-01-03,23.64,23.79,21.89,22.45,82481500,21.16
2004-12-01,22.50,24.50,22.44,23.39,69185700,22.05
2004-11-01,22.19,24.99,22.15,22.38,72085300,21.10
2004-10-01,20.30,22.61,20.22,22.26,75530100,20.95
2004-09-01,21.10,21.72,19.64,20.06,77974200,18.88
2004-08-02,24.04,24.99,20.86,21.29,61273300,20.03
2004-07-01,27.39,27.48,22.46,24.38,84238700,22.90
2004-06-01,28.37,29.01,27.13,27.60,51221700,25.93
2004-05-03,26.05,28.98,25.61,28.55,62199500,26.82
2004-04-01,27.37,28.56,25.72,25.73,68996900,24.13
2004-03-01,29.04,30.14,26.03,27.20,76426000,25.51
2004-02-02,30.90,31.43,28.65,29.20,60823900,27.39
2004-01-02,32.36,34.60,30.35,30.52,59486800,28.59
2003-12-01,33.82,34.40,29.66,32.05,50668800,30.02
2003-11-03,33.33,34.51,31.66,33.54,48305000,31.42
2003-10-01,27.82,33.28,27.81,32.95,54786600,30.85
2003-09-02,28.77,29.38,27.22,27.52,58535300,25.76
2003-08-01,24.78,29.04,23.33,28.59,56696100,26.77
2003-07-01,20.87,25.50,20.51,24.89,68178000,23.28
2003-06-02,21.00,22.92,19.99,20.81,67030600,19.47
2003-05-01,18.37,21.01,18.30,20.82,64541500,19.48
2003-04-01,16.38,19.56,16.28,18.40,61260400,17.19
2003-03-03,17.13,19.01,15.59,16.28,64721700,15.21
2003-02-03,15.65,17.29,14.88,17.25,54643700,16.12
2003-01-02,16.02,18.01,15.14,15.66,64880900,14.62
2002-12-02,21.88,22.09,15.42,15.57,58389000,14.53
2002-11-01,17.10,21.30,16.91,20.88,63559700,19.49
2002-10-01,14.05,17.51,12.95,17.30,85138500,16.13
2002-09-03,16.47,17.04,13.67,13.89,66464500,12.95
2002-08-01,18.72,19.67,15.82,16.67,55220900,15.54
2002-07-01,18.35,19.88,16.26,18.79,70957200,17.50
2002-06-03,27.43,28.20,17.45,18.27,69893400,17.01
2002-05-01,28.57,31.36,25.56,27.62,46150500,25.72
2002-04-01,30.14,31.45,27.51,28.61,46482000,26.62
2002-03-01,29.09,34.25,28.99,30.41,47849200,28.30
2002-02-01,34.82,35.07,28.50,28.55,53846600,26.57
2002-01-02,31.90,36.78,31.56,35.04,55613400,32.59
2001-12-03,32.29,34.85,31.41,31.45,43995300,29.25
2001-11-01,24.53,32.99,24.25,32.66,55037100,30.37
2001-10-01,20.21,26.50,19.08,24.42,56607700,22.69
2001-09-04,27.56,28.09,18.96,20.44,75960300,18.99
2001-08-01,30.62,32.23,26.88,27.96,43029800,25.98
2001-07-02,29.58,31.00,27.00,29.81,48377600,27.68
2001-06-01,27.26,31.93,26.14,29.25,50365900,27.16
2001-05-01,30.77,32.50,26.40,27.01,45703400,25.08
2001-04-02,26.06,32.57,22.25,30.91,63693400,28.69
2001-03-01,28.25,33.69,24.56,26.31,66763200,24.42
2001-02-01,37.06,38.23,28.00,28.56,50421500,26.51
2001-01-02,30.69,38.59,30.00,37.00,61110900,34.32
2000-12-01,38.50,38.50,29.81,30.06,58737200,27.88
2000-11-01,44.31,47.88,36.00,38.06,51287900,35.30
2000-10-02,42.94,47.00,35.00,45.00,67244900,41.72
2000-09-01,75.62,75.69,41.38,41.56,77048700,38.53
2000-08-01,67.06,75.83,60.44,74.87,31158200,69.42
2000-07-03,134.13,147.50,64.50,66.75,42980400,61.87
2000-06-01,126.19,140.25,124.12,133.69,40595300,61.96
2000-05-01,127.94,131.00,105.12,124.69,54545300,57.79
2000-04-03,131.38,139.06,108.37,126.81,65995500,58.75
2000-03-01,112.87,145.38,112.00,131.94,51730100,61.13
2000-02-01,98.37,116.50,96.62,113.00,50486300,52.36
2000-01-03,83.27,106.62,77.37,98.94,73769200,45.83
1999-12-01,76.06,85.50,70.56,82.31,38776800,38.13
1999-11-01,77.62,83.87,73.62,76.69,42351200,35.52
1999-10-01,74.25,79.81,65.00,77.44,61434500,35.86
1999-09-01,83.69,89.50,72.62,74.31,52269500,34.41
1999-08-02,69.87,84.50,69.50,82.19,51764500,38.05
1999-07-01,59.75,71.75,59.25,69.00,50930100,31.93
1999-06-01,53.81,59.88,50.13,59.50,43560300,27.54
1999-05-03,61.19,65.00,51.00,54.06,40838400,25.02
1999-04-01,119.94,133.50,55.00,61.19,53352200,28.31
1999-03-01,118.81,124.37,109.56,118.87,75877200,27.49
1999-02-01,140.69,140.69,118.87,119.94,84851700,27.74
1999-01-04,119.94,143.69,119.69,140.94,76369900,32.58
1998-12-01,105.81,126.19,105.69,118.56,56260200,27.41
1998-11-02,89.75,115.87,89.56,107.62,67840300,24.88
1998-10-01,84.25,90.81,75.81,89.19,73758600,20.61
1998-09-01,70.94,89.00,69.75,85.75,72464900,19.82
1998-08-03,83.62,92.62,70.94,71.19,88825700,16.45
1998-07-01,74.69,88.25,72.25,84.44,74254400,19.51
1998-06-01,69.12,77.62,65.66,74.12,67772400,17.12
1998-05-01,80.94,85.44,71.25,71.44,58246800,16.50
1998-04-01,77.50,85.06,71.31,80.81,76032000,18.67
1998-03-02,89.81,91.37,74.00,78.06,79953300,18.03
1998-02-02,82.50,95.62,82.19,89.69,74033600,20.71
1998-01-02,70.69,82.87,70.50,81.00,70181100,18.70
1997-12-01,78.50,81.75,67.37,70.25,66193900,16.22
1997-11-03,78.44,81.75,72.02,77.62,67702100,17.92
1997-10-01,92.75,95.62,69.25,77.00,90202600,17.77
1997-09-02,93.12,99.25,92.00,92.31,52210100,21.30
1997-08-01,92.75,102.00,89.87,92.12,69055900,21.26
1997-07-01,142.00,154.56,76.75,91.81,89247800,21.19
1997-06-02,154.00,154.63,140.75,141.81,103607300,16.36
1997-05-01,153.38,169.75,140.00,151.50,135409800,17.47
1997-04-01,137.63,153.50,128.25,153.13,117950000,17.66
1997-03-03,141.13,150.25,125.75,139.13,114471400,16.04
1997-02-03,163.50,165.00,137.00,141.88,121478600,16.36
1997-01-02,131.75,164.00,127.62,162.25,105976000,18.71
1996-12-02,126.00,141.50,123.37,130.94,88495700,15.09
1996-11-01,109.87,127.25,108.00,126.87,84585000,14.62
1996-10-01,94.62,114.25,94.25,109.87,80424700,12.66
1996-09-03,79.12,99.50,78.50,95.44,66584000,11.00
1996-08-01,75.37,83.25,74.87,79.81,57526600,9.19
1996-07-01,73.75,75.89,64.12,75.12,92232400,8.65
1996-06-03,75.12,77.75,70.25,73.44,57243600,8.45
1996-05-01,67.37,75.62,66.50,75.50,64441600,8.69
1996-04-01,57.13,70.37,56.38,67.75,80938800,7.80
1996-03-01,57.63,60.25,51.50,56.88,67761000,6.54
1996-02-01,55.00,61.63,54.86,58.81,60467900,6.77
1996-01-02,57.38,59.38,49.81,55.23,112054900,6.35
1995-12-01,61.38,64.00,55.19,56.75,64917000,6.52
1995-11-01,70.75,73.14,59.88,60.88,81136500,7.00
1995-10-02,60.61,71.37,57.75,69.87,82715400,8.03
1995-09-01,61.25,66.62,57.25,60.13,76068400,6.91
1995-08-01,65.00,67.25,57.13,61.38,87998200,7.05
1995-07-03,63.38,78.37,62.50,65.00,114913200,7.47
1995-06-01,112.50,117.62,58.38,63.31,92298400,7.27
1995-05-01,103.50,119.00,102.87,112.25,131184200,6.45
1995-04-03,84.75,104.12,84.50,102.37,115518300,5.88
1995-03-01,79.75,90.00,78.37,84.87,91427800,4.87
1995-02-01,69.37,80.75,69.12,79.75,84607200,4.58
1995-01-03,63.63,71.75,63.00,69.37,98914800,3.98
1994-12-01,62.00,65.75,57.50,63.88,102595800,3.66
1994-11-01,61.88,67.27,59.75,63.13,87542000,3.62
1994-10-03,61.75,63.00,57.38,62.13,82570100,3.56
1994-09-01,64.75,68.25,60.00,61.50,64968300,3.52
1994-08-01,59.00,67.50,56.63,65.75,71104300,3.77
1994-07-01,58.88,63.00,56.13,59.25,68221100,3.39
1994-06-01,62.50,65.00,57.25,58.50,55543600,3.35
1994-05-02,60.75,62.75,56.50,62.50,62761900,3.58
1994-04-04,65.50,71.00,56.00,61.00,103743500,3.49
1994-03-01,68.87,73.50,65.00,67.50,75196600,3.86
1994-02-01,65.00,69.25,60.50,68.75,75217600,3.93
1994-01-03,62.25,69.25,60.75,65.25,96639000,3.73
1993-12-01,61.75,64.75,56.25,62.00,69052400,3.54
1993-11-01,63.25,64.50,56.25,61.50,77418100,3.51
1993-10-01,71.50,73.87,61.50,63.25,98148800,3.61
1993-09-01,63.75,74.25,60.25,70.75,64329300,4.04
1993-08-02,52.25,67.25,52.25,64.25,69301200,3.67
1993-07-01,55.00,57.00,49.25,52.25,60581800,2.98
1993-06-01,111.00,116.00,52.88,55.00,67017500,3.14
1993-05-03,95.75,113.50,95.25,110.87,87835500,3.16
1993-04-01,114.87,121.00,85.50,95.12,184804100,2.71
1993-03-01,116.75,121.25,111.25,115.00,90586500,3.28
1993-02-01,107.00,120.00,104.25,116.50,133320000,3.32
1993-01-04,87.00,118.00,86.25,106.75,154537400,3.04
1992-12-01,71.75,91.50,71.00,87.00,89086200,2.48
1992-11-02,67.00,72.25,66.50,71.50,55710000,2.03
1992-10-01,65.50,69.12,60.75,67.50,74762600,1.92
1992-09-01,57.75,67.00,57.75,65.75,59139200,1.87
1992-08-03,60.25,61.25,54.25,58.00,39292000,1.65
1992-07-01,57.00,60.25,54.75,59.75,54961000,1.70
1992-06-01,50.00,57.75,47.75,57.00,65252500,1.62
1992-05-01,53.50,54.75,46.50,50.00,62752900,1.42
1992-04-01,55.25,59.25,49.00,53.50,86527600,1.52
1992-03-02,63.50,67.50,51.50,55.25,82212200,1.57
1992-02-03,60.00,68.75,59.00,63.50,73250800,1.80
1992-01-02,48.63,63.00,47.25,59.88,111042300,1.70
1991-12-02,40.75,49.25,40.25,49.00,52446600,1.39
1991-11-01,41.50,44.25,39.75,41.00,55512900,1.16
1991-10-01,42.50,45.50,38.50,40.63,66745100,1.15
1991-09-03,49.25,50.00,40.00,42.25,84670200,1.20
1991-08-01,47.50,52.75,44.00,49.50,61719800,1.41
1991-07-01,46.75,47.75,41.00,47.00,75198500,1.34
1991-06-03,55.75,59.25,43.50,46.50,104460000,1.32
1991-05-01,48.50,55.75,46.75,55.75,77445300,1.58
1991-04-01,46.75,55.25,46.25,49.25,70112700,1.40
1991-03-01,47.50,52.75,43.25,46.75,82986500,1.33
1991-02-01,45.75,51.00,45.50,47.75,67873100,1.36
1991-01-02,38.00,45.75,37.75,45.75,82109500,1.30
1990-12-03,37.75,40.25,34.75,38.50,44659000,1.09
1990-11-01,33.00,38.50,32.50,37.50,45718500,1.07
1990-10-01,33.00,36.13,28.00,33.50,60912600,0.95
1990-09-04,33.00,34.50,29.75,33.25,60468800,0.94
1990-08-01,44.50,44.50,30.50,33.38,89073900,0.95
1990-07-02,47.00,52.00,39.25,44.50,69095100,1.26
1990-06-01,48.25,48.75,45.00,47.00,45098900,1.34
1990-05-01,39.50,49.25,39.50,48.25,74803900,1.37
1990-04-02,41.25,44.00,38.75,39.50,56005100,1.12
1990-03-01,40.00,43.75,38.75,41.75,63603300,1.19
1990-02-01,39.50,41.50,38.00,40.25,49832900,1.14
1990-01-02,34.50,39.75,34.00,39.50,78160800,1.12
1989-12-01,34.75,36.00,30.00,34.50,43915800,0.98
1989-11-01,33.50,35.00,29.50,34.75,41967000,0.99
1989-10-02,32.25,35.00,30.00,33.75,60339300,0.96
1989-09-01,29.75,32.50,29.37,32.25,44429700,0.92
1989-08-01,30.50,33.25,28.25,30.00,58179000,0.85
1989-07-03,29.00,31.50,27.50,30.50,44076000,0.87
1989-06-01,32.50,33.75,28.00,29.00,51896700,0.82
1989-05-01,28.75,33.00,28.25,32.50,43851000,0.92
1989-04-03,26.25,30.50,24.62,29.00,58084400,0.82
1989-03-01,25.75,27.25,23.25,26.25,41722400,0.75
1989-02-01,26.25,27.87,24.37,25.75,54539900,0.73
1989-01-03,23.75,26.00,22.87,26.00,65101200,0.74
1988-12-01,20.25,24.00,19.75,23.75,52610500,0.67
1988-11-01,25.00,25.50,19.25,20.00,82892100,0.57
1988-10-03,27.00,28.25,23.75,24.75,77671700,0.70
1988-09-01,27.75,29.62,25.50,27.50,63751100,0.78
1988-08-01,34.00,35.50,27.75,28.00,54650800,0.80
1988-07-01,36.25,36.50,33.00,34.75,47988900,0.99
1988-06-01,30.75,37.25,30.50,36.13,61928200,1.03
1988-05-02,31.25,33.25,29.00,30.75,36860000,0.87
1988-04-04,29.25,33.50,29.25,31.00,49472900,0.88
1988-03-01,28.25,32.75,27.50,29.37,68445400,0.83
1988-02-01,25.50,29.25,23.00,28.25,55600000,0.80
1988-01-04,27.00,29.25,21.62,25.50,67597100,0.72
1987-12-01,22.00,28.00,20.75,26.50,62933600,0.75
1987-11-02,26.00,28.50,20.25,21.50,69968300,0.61
1987-10-01,58.25,62.75,21.75,26.00,126247200,0.74
1987-09-01,53.00,58.88,51.50,57.75,66200200,1.09
1987-08-03,47.00,56.25,44.75,52.75,60770100,1.00
1987-07-01,43.75,50.50,42.75,47.75,49518100,0.90
1987-06-01,44.00,45.13,39.50,44.00,57158800,0.83
1987-05-01,46.75,47.50,39.50,43.88,47759200,0.83
1987-04-01,38.50,48.00,38.25,47.00,81696400,0.89
1987-03-02,37.75,42.00,34.25,39.25,66924600,0.74
1987-02-02,31.50,38.50,31.00,38.00,94091600,0.72
1987-01-02,20.75,31.25,20.75,31.25,92997600,0.59
1986-12-01,22.50,23.75,20.75,21.00,31265700,0.40
1986-11-03,20.12,23.00,19.50,23.00,24291700,0.44
1986-10-01,19.75,21.50,18.00,20.25,32583900,0.38
1986-09-02,23.00,23.25,18.75,19.50,33248300,0.37
1986-08-01,18.75,24.25,16.37,23.00,30944600,0.44
1986-07-09,21.50,21.75,17.25,18.25,46372700,0.35