|
1 Date,Adj Close |
|
2 2006-01-03,6.350000 |
|
3 2006-01-04,6.630000 |
|
4 2006-01-05,6.620000 |
|
5 2006-01-06,6.584000 |
|
6 2006-01-09,6.613000 |
|
7 2006-01-10,6.668000 |
|
8 2006-01-11,6.535000 |
|
9 2006-01-12,6.465000 |
|
10 2006-01-13,6.553000 |
|
11 2006-01-17,6.474000 |
|
12 2006-01-18,6.250000 |
|
13 2006-01-19,6.230000 |
|
14 2006-01-20,6.086000 |
|
15 2006-01-23,5.630000 |
|
16 2006-01-24,5.642000 |
|
17 2006-01-25,5.250000 |
|
18 2006-01-26,5.186000 |
|
19 2006-01-27,5.172000 |
|
20 2006-01-30,5.251000 |
|
21 2006-01-31,5.451000 |
|
22 2007-01-03,12.241000 |
|
23 2007-01-04,12.600000 |
|
24 2007-01-05,12.250000 |
|
25 2007-01-08,12.195000 |
|
26 2007-01-09,12.372000 |
|
27 2007-01-10,12.801000 |
|
28 2007-01-11,13.118000 |
|
29 2007-01-12,12.470000 |
|
30 2007-01-16,12.744000 |
|
31 2007-01-17,12.549000 |
|
32 2007-01-18,12.138000 |
|
33 2007-01-19,12.140000 |
|
34 2007-01-22,12.240000 |
|
35 2007-01-23,12.455000 |
|
36 2007-01-24,12.490000 |
|
37 2007-01-25,12.374000 |
|
38 2007-01-26,12.340000 |
|
39 2007-01-29,12.340000 |
|
40 2007-01-30,12.407000 |
|
41 2007-01-31,12.494000 |
|
42 2008-01-02,38.188000 |
|
43 2008-01-03,37.508999 |
|
44 2008-01-04,36.099998 |
|
45 2008-01-07,34.431000 |
|
46 2008-01-08,34.521000 |
|
47 2008-01-09,34.410000 |
|
48 2008-01-10,33.953999 |
|
49 2008-01-11,32.924999 |
|
50 2008-01-14,34.040001 |
|
51 2008-01-15,31.820000 |
|
52 2008-01-16,29.330000 |
|
53 2008-01-17,26.499001 |
|
54 2008-01-18,27.304001 |
|
55 2008-01-22,27.365999 |
|
56 2008-01-23,27.020000 |
|
57 2008-01-24,30.719999 |
|
58 2008-01-25,29.947001 |
|
59 2008-01-28,29.132000 |
|
60 2008-01-29,27.070999 |
|
61 2008-01-30,25.938999 |
|
62 2008-01-31,27.995001 |
|
63 2009-01-02,13.541000 |
|
64 2009-01-05,13.784000 |
|
65 2009-01-06,13.573000 |
|
66 2009-01-07,12.734000 |
|
67 2009-01-08,12.465000 |
|
68 2009-01-09,12.064000 |
|
69 2009-01-12,11.410000 |
|
70 2009-01-13,11.550000 |
|
71 2009-01-14,10.975000 |
|
72 2009-01-15,10.944000 |
|
73 2009-01-16,11.590000 |
|
74 2009-01-20,10.965000 |
|
75 2009-01-21,11.092000 |
|
76 2009-01-22,11.253000 |
|
77 2009-01-23,11.195000 |
|
78 2009-01-26,11.557000 |
|
79 2009-01-27,11.530000 |
|
80 2009-01-28,12.716000 |
|
81 2009-01-29,12.864000 |
|
82 2009-01-30,12.877000 |
|
83 2010-01-04,41.002998 |
|
84 2010-01-05,40.590000 |
|
85 2010-01-06,41.250000 |
|
86 2010-01-07,40.463001 |
|
87 2010-01-08,40.426998 |
|
88 2010-01-11,40.056999 |
|
89 2010-01-12,38.648998 |
|
90 2010-01-13,43.948002 |
|
91 2010-01-14,46.423000 |
|
92 2010-01-15,46.768002 |
|
93 2010-01-19,44.084000 |
|
94 2010-01-20,43.966999 |
|
95 2010-01-21,43.997002 |
|
96 2010-01-22,41.689999 |
|
97 2010-01-25,41.515999 |
|
98 2010-01-26,41.938000 |
|
99 2010-01-27,42.436001 |
|
100 2010-01-28,41.785000 |
|
101 2010-01-29,41.171001 |
|
102 2011-01-03,99.730003 |
|
103 2011-01-04,100.970001 |
|
104 2011-01-05,104.629997 |
|
105 2011-01-06,105.160004 |
|
106 2011-01-07,106.949997 |
|
107 2011-01-10,105.980003 |
|
108 2011-01-11,106.279999 |
|
109 2011-01-12,105.930000 |
|
110 2011-01-13,106.250000 |
|
111 2011-01-14,107.730003 |
|
112 2011-01-18,108.150002 |
|
113 2011-01-19,107.309998 |
|
114 2011-01-20,105.660004 |
|
115 2011-01-21,105.099998 |
|
116 2011-01-24,106.360001 |
|
117 2011-01-25,105.889999 |
|
118 2011-01-26,107.949997 |
|
119 2011-01-27,109.050003 |
|
120 2011-01-28,106.540001 |
|
121 2011-01-31,108.629997 |
|
122 2012-01-03,124.290001 |
|
123 2012-01-04,121.989998 |
|
124 2012-01-05,123.269997 |
|
125 2012-01-06,121.089996 |
|
126 2012-01-09,120.110001 |
|
127 2012-01-10,126.879997 |
|
128 2012-01-11,128.190002 |
|
129 2012-01-12,128.300003 |
|
130 2012-01-13,127.410004 |
|
131 2012-01-17,128.850006 |
|
132 2012-01-18,126.070000 |
|
133 2012-01-19,123.620003 |
|
134 2012-01-20,122.800003 |
|
135 2012-01-23,123.930000 |
|
136 2012-01-24,121.750000 |
|
137 2012-01-25,125.029999 |
|
138 2012-01-26,123.900002 |
|
139 2012-01-27,131.360001 |
|
140 2012-01-30,130.729996 |
|
141 2012-01-31,127.519997 |
|
142 2013-01-02,104.120003 |
|
143 2013-01-03,104.980003 |
|
144 2013-01-04,104.650002 |
|
145 2013-01-07,102.290001 |
|
146 2013-01-08,101.089996 |
|
147 2013-01-09,104.339996 |
|
148 2013-01-10,110.570000 |
|
149 2013-01-11,112.970001 |
|
150 2013-01-14,112.639999 |
|
151 2013-01-15,111.660004 |
|
152 2013-01-16,109.930000 |
|
153 2013-01-17,108.430000 |
|
154 2013-01-18,109.839996 |
|
155 2013-01-22,108.910004 |
|
156 2013-01-23,108.300003 |
|
157 2013-01-24,107.919998 |
|
158 2013-01-25,108.010002 |
|
159 2013-01-28,111.389999 |
|
160 2013-01-29,109.449997 |
|
161 2013-01-30,108.980003 |
|
162 2013-01-31,108.300003 |
|
163 2014-01-02,179.990005 |
|
164 2014-01-03,175.279999 |
|
165 2014-01-06,176.630005 |
|
166 2014-01-07,178.820007 |
|
167 2014-01-08,181.789993 |
|
168 2014-01-09,175.520004 |
|
169 2014-01-10,179.660004 |
|
170 2014-01-13,171.000000 |
|
171 2014-01-14,172.869995 |
|
172 2014-01-15,170.500000 |
|
173 2014-01-16,173.000000 |
|
174 2014-01-17,170.139999 |
|
175 2014-01-21,172.699997 |
|
176 2014-01-22,174.429993 |
|
177 2014-01-23,163.580002 |
|
178 2014-01-24,161.369995 |
|
179 2014-01-27,158.679993 |
|
180 2014-01-28,164.240005 |
|
181 2014-01-29,158.100006 |
|
182 2014-01-30,160.809998 |
|
183 2014-01-31,156.500000 |
|
184 2015-01-02,223.080002 |
|
185 2015-01-05,219.789993 |
|
186 2015-01-06,220.179993 |
|
187 2015-01-07,224.350006 |
|
188 2015-01-08,229.210007 |
|
189 2015-01-09,226.899994 |
|
190 2015-01-12,220.889999 |
|
191 2015-01-13,219.600006 |
|
192 2015-01-14,216.820007 |
|
193 2015-01-15,215.970001 |
|
194 2015-01-16,220.199997 |
|
195 2015-01-20,220.360001 |
|
196 2015-01-21,228.279999 |
|
197 2015-01-22,229.880005 |
|
198 2015-01-23,233.330002 |
|
199 2015-01-26,229.460007 |
|
200 2015-01-27,227.529999 |
|
201 2015-01-28,220.309998 |
|
202 2015-01-29,220.389999 |
|
203 2015-01-30,217.919998 |
|
204 2016-01-04,184.029999 |
|
205 2016-01-05,187.369995 |
|
206 2016-01-06,185.610001 |
|
207 2016-01-07,174.369995 |
|
208 2016-01-08,171.339996 |
|
209 2016-01-11,170.369995 |
|
210 2016-01-12,172.910004 |
|
211 2016-01-13,166.039993 |
|
212 2016-01-14,172.229996 |
|
213 2016-01-15,163.919998 |
|
214 2016-01-19,166.029999 |
|
215 2016-01-20,164.990005 |
|
216 2016-01-21,169.559998 |
|
217 2016-01-22,171.169998 |
|
218 2016-01-25,167.539993 |
|
219 2016-01-26,167.080002 |
|
220 2016-01-27,158.270004 |
|
221 2016-01-28,156.940002 |
|
222 2016-01-29,163.270004 |
|
223 2017-01-03,168.300003 |
|
224 2017-01-04,171.960007 |
|
225 2017-01-05,177.470001 |
|
226 2017-01-06,176.380005 |
|
227 2017-01-09,177.160004 |
|
228 2017-01-10,180.309998 |
|
229 2017-01-11,179.320007 |
|
230 2017-01-12,177.570007 |
|
231 2017-01-13,176.479996 |
|
232 2017-01-17,176.960007 |
|
233 2017-01-18,176.539993 |
|
234 2017-01-19,176.089996 |
|
235 2017-01-20,173.440002 |
|
236 2017-01-23,175.970001 |
|
237 2017-01-24,176.050003 |
|
238 2017-01-25,176.610001 |
|
239 2017-01-26,174.949997 |
|
240 2017-01-27,174.100006 |
|
241 2017-01-30,174.720001 |
|
242 2017-01-31,175.070007 |
|
243 2018-01-02,242.399994 |
|
244 2018-01-03,245.550003 |
|
245 2018-01-04,245.729996 |
|
246 2018-01-05,245.139999 |
|
247 2018-01-08,250.820007 |
|
248 2018-01-09,254.729996 |
|
249 2018-01-10,248.949997 |
|
250 2018-01-11,250.220001 |
|
251 2018-01-12,253.039993 |
|
252 2018-01-16,257.779999 |
|
253 2018-01-17,255.490005 |
|
254 2018-01-18,254.960007 |
|
255 2018-01-19,255.979996 |
|
256 2018-01-22,254.339996 |
|
257 2018-01-23,257.350006 |
|
258 2018-01-24,257.959991 |
|
259 2018-01-25,254.139999 |
|
260 2018-01-26,260.250000 |
|
261 2018-01-29,253.729996 |
|
262 2018-01-30,244.070007 |
|
263 2018-01-31,246.919998 |
|
264 2019-01-02,162.250000 |
|
265 2019-01-03,154.710007 |
|
266 2019-01-04,160.949997 |
|
267 2019-01-07,162.600006 |
|
268 2019-01-08,163.399994 |
|
269 2019-01-09,166.639999 |
|
270 2019-01-10,168.350006 |
|
271 2019-01-11,166.110001 |
|
272 2019-01-14,163.029999 |
|
273 2019-01-15,167.929993 |
|
274 2019-01-16,169.750000 |
|
275 2019-01-17,168.110001 |
|
276 2019-01-18,171.360001 |
|
277 2019-01-22,160.389999 |
|
278 2019-01-23,163.259995 |
|
279 2019-01-24,162.699997 |
|
280 2019-01-25,167.100006 |
|
281 2019-01-28,167.500000 |
|
282 2019-01-29,165.270004 |
|
283 2019-01-30,169.339996 |
|
284 2019-01-31,172.630005 |