| 
133
 | 
     1  | 
Date,Adj Close
  | 
| 
137
 | 
     2  | 
2005-01-03,7.622935
  | 
| 
 | 
     3  | 
2005-01-04,7.697504
  | 
| 
 | 
     4  | 
2005-01-05,7.456596
  | 
| 
 | 
     5  | 
2005-01-06,7.714709
  | 
| 
 | 
     6  | 
2005-01-07,7.892520
  | 
| 
 | 
     7  | 
2005-01-10,7.691771
  | 
| 
 | 
     8  | 
2005-01-11,7.720445
  | 
| 
 | 
     9  | 
2005-01-12,7.743391
  | 
| 
 | 
    10  | 
2005-01-13,7.485275
  | 
| 
 | 
    11  | 
2005-01-14,7.949881
  | 
| 
 | 
    12  | 
2005-01-18,7.599995
  | 
| 
 | 
    13  | 
2005-01-19,7.628671
  | 
| 
 | 
    14  | 
2005-01-20,7.542635
  | 
| 
 | 
    15  | 
2005-01-21,7.559841
  | 
| 
 | 
    16  | 
2005-01-24,7.588521
  | 
| 
 | 
    17  | 
2005-01-25,7.519694
  | 
| 
 | 
    18  | 
2005-01-26,7.427920
  | 
| 
 | 
    19  | 
2005-01-27,7.456596
  | 
| 
 | 
    20  | 
2005-01-28,7.422180
  | 
| 
 | 
    21  | 
2005-01-31,7.439390
  | 
| 
 | 
    22  | 
2006-01-03,9.320418
  | 
| 
 | 
    23  | 
2006-01-04,9.369244
  | 
| 
 | 
    24  | 
2006-01-05,9.271587
  | 
| 
 | 
    25  | 
2006-01-06,9.332625
  | 
| 
 | 
    26  | 
2006-01-09,9.302104
  | 
| 
 | 
    27  | 
2006-01-10,9.357038
  | 
| 
 | 
    28  | 
2006-01-11,9.399763
  | 
| 
 | 
    29  | 
2006-01-12,9.338728
  | 
| 
 | 
    30  | 
2006-01-13,9.161719
  | 
| 
 | 
    31  | 
2006-01-17,9.082371
  | 
| 
 | 
    32  | 
2006-01-18,9.070164
  | 
| 
 | 
    33  | 
2006-01-19,9.161719
  | 
| 
 | 
    34  | 
2006-01-20,9.033543
  | 
| 
 | 
    35  | 
2006-01-23,9.149513
  | 
| 
 | 
    36  | 
2006-01-24,9.143406
  | 
| 
 | 
    37  | 
2006-01-25,9.137306
  | 
| 
 | 
    38  | 
2006-01-26,9.399763
  | 
| 
 | 
    39  | 
2006-01-27,9.527944
  | 
| 
 | 
    40  | 
2006-01-30,9.430282
  | 
| 
 | 
    41  | 
2006-01-31,9.369244
  | 
| 
 | 
    42  | 
2007-01-03,11.952834
  | 
| 
 | 
    43  | 
2007-01-04,12.088296
  | 
| 
 | 
    44  | 
2007-01-05,11.746417
  | 
| 
 | 
    45  | 
2007-01-08,11.630307
  | 
| 
 | 
    46  | 
2007-01-09,11.739969
  | 
| 
 | 
    47  | 
2007-01-10,11.843178
  | 
| 
 | 
    48  | 
2007-01-11,11.914134
  | 
| 
 | 
    49  | 
2007-01-12,12.088296
  | 
| 
 | 
    50  | 
2007-01-16,12.062494
  | 
| 
 | 
    51  | 
2007-01-17,12.101198
  | 
| 
 | 
    52  | 
2007-01-18,11.959286
  | 
| 
 | 
    53  | 
2007-01-19,12.101198
  | 
| 
 | 
    54  | 
2007-01-22,12.197953
  | 
| 
 | 
    55  | 
2007-01-23,12.094746
  | 
| 
 | 
    56  | 
2007-01-24,12.126997
  | 
| 
 | 
    57  | 
2007-01-25,12.165706
  | 
| 
 | 
    58  | 
2007-01-26,12.210854
  | 
| 
 | 
    59  | 
2007-01-29,12.365672
  | 
| 
 | 
    60  | 
2007-01-30,12.539835
  | 
| 
 | 
    61  | 
2007-01-31,12.733351
  | 
| 
 | 
    62  | 
2008-01-02,9.537648
  | 
| 
 | 
    63  | 
2008-01-03,9.243658
  | 
| 
 | 
    64  | 
2008-01-04,9.093243
  | 
| 
 | 
    65  | 
2008-01-07,9.031712
  | 
| 
 | 
    66  | 
2008-01-08,8.744556
  | 
| 
 | 
    67  | 
2008-01-09,8.860785
  | 
| 
 | 
    68  | 
2008-01-10,8.949666
  | 
| 
 | 
    69  | 
2008-01-11,9.004362
  | 
| 
 | 
    70  | 
2008-01-14,9.127430
  | 
| 
 | 
    71  | 
2008-01-15,8.853946
  | 
| 
 | 
    72  | 
2008-01-16,9.161613
  | 
| 
 | 
    73  | 
2008-01-17,9.202636
  | 
| 
 | 
    74  | 
2008-01-18,9.059056
  | 
| 
 | 
    75  | 
2008-01-22,9.147938
  | 
| 
 | 
    76  | 
2008-01-23,9.763272
  | 
| 
 | 
    77  | 
2008-01-24,9.647043
  | 
| 
 | 
    78  | 
2008-01-25,9.811131
  | 
| 
 | 
    79  | 
2008-01-28,10.351255
  | 
| 
 | 
    80  | 
2008-01-29,10.221351
  | 
| 
 | 
    81  | 
2008-01-30,10.050426
  | 
| 
 | 
    82  | 
2008-01-31,10.351255
  | 
| 
 | 
    83  | 
2009-01-02,7.482453
  | 
| 
 | 
    84  | 
2009-01-05,7.158411
  | 
| 
 | 
    85  | 
2009-01-06,7.651838
  | 
| 
 | 
    86  | 
2009-01-07,7.408808
  | 
| 
 | 
    87  | 
2009-01-08,7.268881
  | 
| 
 | 
    88  | 
2009-01-09,6.959564
  | 
| 
 | 
    89  | 
2009-01-12,6.576607
  | 
| 
 | 
    90  | 
2009-01-13,6.745991
  | 
| 
 | 
    91  | 
2009-01-14,6.385127
  | 
| 
 | 
    92  | 
2009-01-15,6.569242
  | 
| 
 | 
    93  | 
2009-01-16,6.944834
  | 
| 
 | 
    94  | 
2009-01-20,6.105271
  | 
| 
 | 
    95  | 
2009-01-21,6.164188
  | 
| 
 | 
    96  | 
2009-01-22,6.223104
  | 
| 
 | 
    97  | 
2009-01-23,6.289386
  | 
| 
 | 
    98  | 
2009-01-26,6.304115
  | 
| 
 | 
    99  | 
2009-01-27,6.473499
  | 
| 
 | 
   100  | 
2009-01-28,6.804909
  | 
| 
 | 
   101  | 
2009-01-29,6.259927
  | 
| 
 | 
   102  | 
2009-01-30,5.972707
  | 
| 
 | 
   103  | 
2010-01-04,9.272974
  | 
| 
 | 
   104  | 
2010-01-05,9.210585
  | 
| 
 | 
   105  | 
2010-01-06,9.241781
  | 
| 
 | 
   106  | 
2010-01-07,9.171589
  | 
| 
 | 
   107  | 
2010-01-08,8.968815
  | 
| 
 | 
   108  | 
2010-01-11,9.039010
  | 
| 
 | 
   109  | 
2010-01-12,8.719246
  | 
| 
 | 
   110  | 
2010-01-13,8.875228
  | 
| 
 | 
   111  | 
2010-01-14,8.844033
  | 
| 
 | 
   112  | 
2010-01-15,8.883027
  | 
| 
 | 
   113  | 
2010-01-19,9.140393
  | 
| 
 | 
   114  | 
2010-01-20,9.163789
  | 
| 
 | 
   115  | 
2010-01-21,9.015610
  | 
| 
 | 
   116  | 
2010-01-22,8.953218
  | 
| 
 | 
   117  | 
2010-01-25,8.984412
  | 
| 
 | 
   118  | 
2010-01-26,8.851831
  | 
| 
 | 
   119  | 
2010-01-27,8.890829
  | 
| 
 | 
   120  | 
2010-01-28,8.812834
  | 
| 
 | 
   121  | 
2010-01-29,8.851831
  | 
| 
 | 
   122  | 
2011-01-03,14.334681
  | 
| 
 | 
   123  | 
2011-01-04,14.182441
  | 
| 
 | 
   124  | 
2011-01-05,14.222502
  | 
| 
 | 
   125  | 
2011-01-06,14.022191
  | 
| 
 | 
   126  | 
2011-01-07,14.158403
  | 
| 
 | 
   127  | 
2011-01-10,14.318655
  | 
| 
 | 
   128  | 
2011-01-11,14.318655
  | 
| 
 | 
   129  | 
2011-01-12,14.438849
  | 
| 
 | 
   130  | 
2011-01-13,14.470896
  | 
| 
 | 
   131  | 
2011-01-14,14.695253
  | 
| 
 | 
   132  | 
2011-01-18,14.599099
  | 
| 
 | 
   133  | 
2011-01-19,14.599099
  | 
| 
 | 
   134  | 
2011-01-20,14.791399
  | 
| 
 | 
   135  | 
2011-01-21,15.047809
  | 
| 
 | 
   136  | 
2011-01-24,15.087873
  | 
| 
 | 
   137  | 
2011-01-25,15.224088
  | 
| 
 | 
   138  | 
2011-01-26,15.368320
  | 
| 
 | 
   139  | 
2011-01-27,15.552608
  | 
| 
 | 
   140  | 
2011-01-28,15.240113
  | 
| 
 | 
   141  | 
2011-01-31,15.408378
  | 
| 
 | 
   142  | 
2012-01-03,20.078302
  | 
| 
 | 
   143  | 
2012-01-04,19.749151
  | 
| 
 | 
   144  | 
2012-01-05,20.070074
  | 
| 
 | 
   145  | 
2012-01-06,20.078302
  | 
| 
 | 
   146  | 
2012-01-09,19.987789
  | 
| 
 | 
   147  | 
2012-01-10,20.316942
  | 
| 
 | 
   148  | 
2012-01-11,20.168818
  | 
| 
 | 
   149  | 
2012-01-12,20.160591
  | 
| 
 | 
   150  | 
2012-01-13,20.168818
  | 
| 
 | 
   151  | 
2012-01-17,20.284025
  | 
| 
 | 
   152  | 
2012-01-18,20.358082
  | 
| 
 | 
   153  | 
2012-01-19,20.522657
  | 
| 
 | 
   154  | 
2012-01-20,20.950562
  | 
| 
 | 
   155  | 
2012-01-23,20.901186
  | 
| 
 | 
   156  | 
2012-01-24,20.901186
  | 
| 
 | 
   157  | 
2012-01-25,21.106903
  | 
| 
 | 
   158  | 
2012-01-26,21.230341
  | 
| 
 | 
   159  | 
2012-01-27,21.287939
  | 
| 
 | 
   160  | 
2012-01-30,21.164505
  | 
| 
 | 
   161  | 
2012-01-31,21.658239
  | 
| 
 | 
   162  | 
2013-01-02,31.170124
  | 
| 
 | 
   163  | 
2013-01-03,31.423889
  | 
| 
 | 
   164  | 
2013-01-04,31.576143
  | 
| 
 | 
   165  | 
2013-01-07,31.635351
  | 
| 
 | 
   166  | 
2013-01-08,31.423889
  | 
| 
 | 
   167  | 
2013-01-09,31.982153
  | 
| 
 | 
   168  | 
2013-01-10,31.973690
  | 
| 
 | 
   169  | 
2013-01-11,31.838360
  | 
| 
 | 
   170  | 
2013-01-14,31.838360
  | 
| 
 | 
   171  | 
2013-01-15,31.897566
  | 
| 
 | 
   172  | 
2013-01-16,32.075184
  | 
| 
 | 
   173  | 
2013-01-17,32.286652
  | 
| 
 | 
   174  | 
2013-01-18,32.591175
  | 
| 
 | 
   175  | 
2013-01-22,32.633472
  | 
| 
 | 
   176  | 
2013-01-23,32.489674
  | 
| 
 | 
   177  | 
2013-01-24,32.946445
  | 
| 
 | 
   178  | 
2013-01-25,33.259407
  | 
| 
 | 
   179  | 
2013-01-28,33.149445
  | 
| 
 | 
   180  | 
2013-01-29,33.538551
  | 
| 
 | 
   181  | 
2013-01-30,33.496254
  | 
| 
 | 
   182  | 
2013-01-31,33.699257
  | 
| 
 | 
   183  | 
2014-01-02,36.595928
  | 
| 
 | 
   184  | 
2014-01-03,36.858643
  | 
| 
 | 
   185  | 
2014-01-06,37.016273
  | 
| 
 | 
   186  | 
2014-01-07,36.902431
  | 
| 
 | 
   187  | 
2014-01-08,36.753551
  | 
| 
 | 
   188  | 
2014-01-09,37.208927
  | 
| 
 | 
   189  | 
2014-01-10,38.154690
  | 
| 
 | 
   190  | 
2014-01-13,37.918247
  | 
| 
 | 
   191  | 
2014-01-14,38.504978
  | 
| 
 | 
   192  | 
2014-01-15,39.100464
  | 
| 
 | 
   193  | 
2014-01-16,38.864025
  | 
| 
 | 
   194  | 
2014-01-17,38.513729
  | 
| 
 | 
   195  | 
2014-01-21,38.636322
  | 
| 
 | 
   196  | 
2014-01-22,38.452431
  | 
| 
 | 
   197  | 
2014-01-23,38.557518
  | 
| 
 | 
   198  | 
2014-01-24,38.180969
  | 
| 
 | 
   199  | 
2014-01-27,38.224751
  | 
| 
 | 
   200  | 
2014-01-28,39.100464
  | 
| 
 | 
   201  | 
2014-01-29,39.091702
  | 
| 
 | 
   202  | 
2014-01-30,39.713459
  | 
| 
 | 
   203  | 
2014-01-31,39.984928
  | 
| 
 | 
   204  | 
2015-01-02,53.389149
  | 
| 
 | 
   205  | 
2015-01-05,54.566715
  | 
| 
 | 
   206  | 
2015-01-06,55.753349
  | 
| 
 | 
   207  | 
2015-01-07,56.559528
  | 
| 
 | 
   208  | 
2015-01-08,57.411003
  | 
| 
 | 
   209  | 
2015-01-09,57.193604
  | 
| 
 | 
   210  | 
2015-01-12,58.008846
  | 
| 
 | 
   211  | 
2015-01-13,58.072243
  | 
| 
 | 
   212  | 
2015-01-14,58.679146
  | 
| 
 | 
   213  | 
2015-01-15,59.258873
  | 
| 
 | 
   214  | 
2015-01-16,60.418335
  | 
| 
 | 
   215  | 
2015-01-20,60.037876
  | 
| 
 | 
   216  | 
2015-01-21,59.911064
  | 
| 
 | 
   217  | 
2015-01-22,60.644783
  | 
| 
 | 
   218  | 
2015-01-23,60.237164
  | 
| 
 | 
   219  | 
2015-01-26,60.445511
  | 
| 
 | 
   220  | 
2015-01-27,60.563259
  | 
| 
 | 
   221  | 
2015-01-28,60.898407
  | 
| 
 | 
   222  | 
2015-01-29,61.043350
  | 
| 
 | 
   223  | 
2015-01-30,59.784248
  | 
| 
 | 
   224  | 
2016-01-04,82.093315
  | 
| 
 | 
   225  | 
2016-01-05,84.505066
  | 
| 
 | 
   226  | 
2016-01-06,85.206161
  | 
| 
 | 
   227  | 
2016-01-07,84.299423
  | 
| 
 | 
   228  | 
2016-01-08,84.047020
  | 
| 
 | 
   229  | 
2016-01-11,84.888336
  | 
| 
 | 
   230  | 
2016-01-12,84.607895
  | 
| 
 | 
   231  | 
2016-01-13,83.710503
  | 
| 
 | 
   232  | 
2016-01-14,81.532433
  | 
| 
 | 
   233  | 
2016-01-15,80.420021
  | 
| 
 | 
   234  | 
2016-01-19,82.728958
  | 
| 
 | 
   235  | 
2016-01-20,79.316986
  | 
| 
 | 
   236  | 
2016-01-21,79.195450
  | 
| 
 | 
   237  | 
2016-01-22,81.653961
  | 
| 
 | 
   238  | 
2016-01-25,81.887657
  | 
| 
 | 
   239  | 
2016-01-26,84.561165
  | 
| 
 | 
   240  | 
2016-01-27,82.953300
  | 
| 
 | 
   241  | 
2016-01-28,83.514191
  | 
| 
 | 
   242  | 
2016-01-29,84.776161
  | 
| 
 | 
   243  | 
2017-01-03,74.699989
  | 
| 
 | 
   244  | 
2017-01-04,75.097473
  | 
| 
 | 
   245  | 
2017-01-05,76.076683
  | 
| 
 | 
   246  | 
2017-01-06,76.784409
  | 
| 
 | 
   247  | 
2017-01-09,75.873077
  | 
| 
 | 
   248  | 
2017-01-10,74.292793
  | 
| 
 | 
   249  | 
2017-01-11,72.373184
  | 
| 
 | 
   250  | 
2017-01-12,71.558800
  | 
| 
 | 
   251  | 
2017-01-13,70.434181
  | 
| 
 | 
   252  | 
2017-01-17,70.812286
  | 
| 
 | 
   253  | 
2017-01-18,70.938316
  | 
| 
 | 
   254  | 
2017-01-19,70.870453
  | 
| 
 | 
   255  | 
2017-01-20,71.180695
  | 
| 
 | 
   256  | 
2017-01-23,72.712502
  | 
| 
 | 
   257  | 
2017-01-24,72.848244
  | 
| 
 | 
   258  | 
2017-01-25,71.520027
  | 
| 
 | 
   259  | 
2017-01-26,71.723618
  | 
| 
 | 
   260  | 
2017-01-27,70.967400
  | 
| 
 | 
   261  | 
2017-01-30,70.094864
  | 
| 
 | 
   262  | 
2017-01-31,69.852478
  |