INVESTORS

Historical MGTI Stock Data

TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2017-09-112.582.632.052.1432906282.140000104904175
2017-09-083.123.142.582.6627655712.6600000858306885
2017-09-073.123.283.073.099383953.0899999141693115
2017-09-062.933.192.923.0613511133.059999942779541
2017-09-053.193.192.732.923136012.9000000953674316
2017-09-013.23.432.813.1933117403.190000057220459
2017-08-314.074.262.753.1476199253.140000104904175
2017-08-303.494.093.453.9548357253.950000047683716
2017-08-292.93.532.93.4439081963.440000057220459
2017-08-282.732.912.662.912472002.9000000953674316
2017-08-252.62.752.512.6915810862.690000057220459
2017-08-242.612.92.42.5332608282.5299999713897705
2017-08-232.252.542.212.522899432.5
2017-08-222.282.32.052.28615072.200000047683716
2017-08-212.392.452.212.337697932.3299999237060547
2017-08-182.462.462.212.3518314112.3499999046325684
2017-08-172.042.41.982.3934522852.390000104904175
2017-08-161.72.051.661.9316795431.9299999475479126
2017-08-151.81.871.451.6520541351.649999976158142
2017-08-141.651.941.61.9127844011.9149999618530273
2017-08-111.231.471.231.4415662981.440000057220459
2017-08-101.281.321.221.245424561.2400000095367432
2017-08-091.371.371.251.295507111.2899999618530273
2017-08-081.261.371.21.3510215921.350000023841858
2017-08-071.221.281.161.2610399221.2599999904632568
2017-08-041.161.181.121.141765511.1399999856948853
2017-08-031.181.21.111.152167941.149999976158142
2017-08-021.191.191.11.151947831.149999976158142
2017-08-011.131.221.081.194965731.190000057220459
2017-07-311.131.181.051.132430651.1299999952316284
2017-07-281.161.191.121.131514501.1299999952316284
2017-07-271.161.191.131.151642471.1549999713897705
2017-07-261.111.181.091.142721671.1399999856948853
2017-07-251.241.271.121.164823361.159999966621399
2017-07-241.31.321.231.283212971.2799999713897705
2017-07-211.261.351.241.327229181.3200000524520874
2017-07-201.121.251.121.254537931.2450000047683716
2017-07-191.11.151.081.122041201.1200000047683716
2017-07-181.041.141.031.12748661.100000023841858
2017-07-171.041.11.01.052623681.0499999523162842
2017-07-141.121.141.041.081367891.0753999948501587
2017-07-131.181.181.081.112745101.1100000143051147
2017-07-121.131.21.111.183839821.1799999475479126
2017-07-111.031.180.991.112371491.1080000400543213
2017-07-101.161.160.921.0310630881.0299999713897705
2017-07-071.331.351.131.196459851.190000057220459
2017-07-061.341.391.321.333660541.3300000429153442
2017-07-051.41.411.311.325992181.3200000524520874
2017-07-031.331.421.331.41131411.399999976158142
2017-06-301.41.431.281.372501541.3700000047683716
2017-06-291.391.451.211.3713142321.3700000047683716
2017-06-281.081.381.071.3820094771.3799999952316284
2017-06-271.081.091.041.083146641.0800000429153442
2017-06-261.061.11.021.094257451.090000033378601
2017-06-231.081.10.991.096872101.090000033378601
2017-06-220.971.030.971.013031361.0099999904632568
2017-06-210.981.010.970.981690560.9750000238418579
2017-06-200.971.010.960.971866670.9700000286102295
2017-06-190.991.010.970.972646440.9700000286102295
2017-06-160.951.050.950.972864330.9700000286102295
2017-06-150.940.990.880.965210130.9599999785423279
2017-06-140.991.050.980.984287080.9800000190734863
2017-06-131.051.070.960.983182030.9800000190734863
2017-06-121.031.080.941.054378331.0499999523162842
2017-06-091.061.130.931.038439711.0299999713897705
2017-06-081.131.181.011.0410155791.0390000343322754
2017-06-070.891.170.891.1319498031.1299999952316284
2017-06-060.840.940.830.887503860.8849999904632568
2017-06-050.90.90.810.833623770.8299999833106995
2017-06-020.910.930.820.883516180.8849999904632568
2017-06-010.910.960.870.917450400.9100000262260437
2017-05-310.850.920.850.873876950.8700000047683716
2017-05-300.910.910.820.854885550.8476999998092651
2017-05-261.041.060.820.9117531890.9100000262260437
2017-05-250.791.140.781.0448866461.0399999618530273
2017-05-240.740.750.620.74108230.699999988079071
2017-05-230.730.820.720.734721150.7300000190734863
2017-05-220.630.90.620.7720463560.7699999809265137
2017-05-190.60.620.590.621153370.6150000095367432
2017-05-180.530.590.460.594068500.5899999737739563
2017-05-170.60.60.520.552034730.550000011920929
2017-05-160.60.620.590.61154490.6010000109672546
2017-05-150.630.630.60.611860250.6100000143051147
2017-05-120.60.640.580.622142020.6200000047683716
2017-05-110.620.620.590.6855500.6000000238418579
2017-05-100.620.640.60.62894210.6200000047683716
2017-05-090.570.630.550.62229890.6000000238418579
2017-05-080.710.710.530.569483230.5600000023841858
2017-05-050.690.740.670.73013100.6990000009536743
2017-05-040.710.740.670.692750710.6899999976158142
2017-05-030.730.740.70.741517680.7379999756813049
2017-05-020.740.740.710.741122000.7398999929428101
2017-05-010.740.750.720.742341730.7400000095367432
2017-04-280.750.760.710.732087770.7300000190734863
2017-04-270.740.760.720.754304060.7490000128746033
2017-04-260.740.760.720.743630260.7437000274658203
2017-04-250.750.750.690.724209870.7200000286102295
2017-04-240.710.750.70.731609130.7300000190734863
2017-04-210.710.720.70.711358260.7099999785423279
2017-04-200.740.740.70.721781730.7200000286102295
2017-04-190.740.760.720.76670160.7590000033378601
2017-04-180.750.790.720.74950980.7400000095367432
2017-04-170.750.790.740.781019950.7789999842643738
2017-04-130.740.790.720.751158660.7549999952316284
2017-04-120.760.80.70.721707660.7156000137329102
2017-04-110.750.80.750.761320230.7599999904632568
2017-04-100.710.770.690.77984400.7699999809265137
2017-04-070.730.730.70.71659290.7041000127792358
2017-04-060.750.790.690.724409360.7200000286102295
2017-04-050.760.810.750.781077090.7799999713897705
2017-04-040.840.850.740.753493410.75
2017-04-030.860.870.830.84522980.8399999737739563
2017-03-310.860.870.830.87721750.8700000047683716
2017-03-300.850.870.830.85838980.8500000238418579
2017-03-290.850.90.840.84725710.8399999737739563
2017-03-280.870.870.830.841053970.8399999737739563
2017-03-270.870.90.850.861131350.8550000190734863
2017-03-240.850.890.850.87822450.8700000047683716
2017-03-230.840.930.820.881260400.8799999952316284
2017-03-220.820.850.810.851606480.8500000238418579
2017-03-210.860.890.820.832609800.8299999833106995
2017-03-200.850.90.840.852402760.8500000238418579
2017-03-170.830.890.810.862872410.8600000143051147
2017-03-160.880.910.840.853314960.8457499742507935
2017-03-150.880.890.80.864441580.8600000143051147
2017-03-140.780.930.730.8911706140.8899999856948853
2017-03-130.840.890.750.789944990.7799999713897705
2017-03-100.870.940.820.864763770.8550000190734863
2017-03-090.960.980.810.855552740.8500000238418579
2017-03-080.931.040.890.963136620.9599999785423279
2017-03-071.11.120.90.936938180.9301000237464905
2017-03-061.321.321.051.077250071.0700000524520874
2017-03-031.091.291.011.2517047071.25
2017-03-021.071.150.981.0512742881.0499999523162842
2017-03-010.851.040.851.0315581351.0299999713897705
2017-02-280.740.880.70.866987730.8600000143051147
2017-02-270.750.810.710.753113020.75
2017-02-240.860.870.740.774025260.7699999809265137
2017-02-230.680.870.680.8714370960.8700000047683716
2017-02-220.680.710.670.72431300.699999988079071
2017-02-210.690.70.670.692720910.6899999976158142
2017-02-170.690.70.670.691832400.6876999735832214
2017-02-160.690.710.670.681641220.6800000071525574
2017-02-150.690.70.670.71227430.6966999769210815
2017-02-140.690.720.660.7928670.699999988079071
2017-02-130.670.720.640.683306310.6800000071525574
2017-02-100.660.720.640.687561600.678849995136261
2017-02-090.70.750.650.668594130.6600000262260437
2017-02-080.780.80.70.74364340.7049999833106995
2017-02-070.810.810.760.81814520.800000011920929
2017-02-060.810.840.790.812066820.8050000071525574
2017-02-030.830.840.80.811284320.8100000023841858
2017-02-020.90.920.780.813572980.8080000281333923
2017-02-010.90.940.850.91884550.8999999761581421
2017-01-310.910.930.870.932151770.9298999905586243
2017-01-300.930.950.90.911064900.906000018119812
2017-01-270.950.950.910.931243530.9300000071525574
2017-01-260.920.970.920.93576050.9254999756813049
2017-01-250.940.980.920.93950050.9300000071525574
2017-01-240.990.990.930.931736640.9340000152587891
2017-01-230.951.010.940.98870380.9830999970436096
2017-01-201.051.050.961.01480261
2017-01-191.01.051.01.01999791.0099999904632568
2017-01-180.971.060.971.04779031.0399999618530273
2017-01-171.061.060.961.011194021.0099999904632568
2017-01-131.071.071.01.061532621.059999942779541
2017-01-120.941.120.941.051346211.0499999523162842
2017-01-111.021.050.921.022423941.0199999809265137
2017-01-101.161.21.011.051748481.0499999523162842
2017-01-091.171.221.131.181088911.1799999475479126
2017-01-061.161.251.141.161593551.159999966621399
2017-01-051.251.271.121.172649101.1699999570846558
2017-01-040.911.370.91.2212483611.2200000286102295
2017-01-030.730.930.710.934709270.9300000071525574
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2016-12-300.750.760.710.733485250.7300000190734863
2016-12-290.750.780.740.742908620.7400000095367432
2016-12-280.750.780.730.762407700.7599999904632568
2016-12-270.770.770.710.752078200.7450000047683716
2016-12-230.770.790.740.772950370.7699999809265137
2016-12-220.760.810.750.761424230.762499988079071
2016-12-210.750.80.750.771583120.7699999809265137
2016-12-200.780.80.760.81923290.800000011920929
2016-12-190.80.810.770.81009930.800000011920929
2016-12-160.820.850.780.812506160.8100000023841858
2016-12-150.90.940.750.824501600.824999988079071
2016-12-140.970.990.880.94426050.8999999761581421
2016-12-131.041.050.960.992327930.9850000143051147
2016-12-121.031.061.011.031381171.0299999713897705
2016-12-091.01.060.981.041581031.0399999618530273
2016-12-081.031.070.961.023873191.0199999809265137
2016-12-071.111.110.881.0510708621.0499999523162842
2016-12-061.151.161.11.113103451.1100000143051147
2016-12-051.191.211.141.191620301.190000057220459
2016-12-021.161.231.161.191707691.190000057220459
2016-12-011.341.341.141.24511591.2000000476837158
2016-11-301.381.381.261.292444131.2899999618530273
2016-11-291.321.351.31.352027861.350000023841858
2016-11-281.381.41.271.352597411.350000023841858
2016-11-251.31.381.241.381496941.3799999952316284
2016-11-231.321.321.181.32992411.2999999523162842
2016-11-221.311.331.271.31960031.2999999523162842
2016-11-211.431.431.211.313335481.309999942779541
2016-11-181.161.391.141.336579911.3300000429153442
2016-11-171.181.181.131.161922821.159999966621399
2016-11-161.151.251.141.172466051.1699999570846558
2016-11-151.151.221.111.192587611.190000057220459
2016-11-141.21.221.121.153602341.149999976158142
2016-11-111.21.221.161.22376021.2000000476837158
2016-11-101.251.291.161.224311741.2200000286102295
2016-11-091.281.31.231.252186011.25
2016-11-081.241.311.221.291086631.2899999618530273
2016-11-071.261.331.241.272963321.2699999809265137
2016-11-041.121.351.111.245176571.2400000095367432
2016-11-031.21.231.081.128349811.1200000047683716
2016-11-021.281.31.221.223123561.2200000286102295
2016-11-011.31.351.281.292924501.2899999618530273
2016-10-311.361.391.31.32096571.2999999523162842
2016-10-281.311.391.291.342295421.340000033378601
2016-10-271.411.481.31.313365151.305999994277954
2016-10-261.351.451.251.374553161.3700000047683716
2016-10-251.41.511.311.336047961.3339999914169312
2016-10-241.361.571.31.4111359811.409999966621399
2016-10-211.131.351.051.2921590581.2899999618530273
2016-10-192.342.442.152.3624485332.359999895095825
2016-10-182.352.442.252.3317318432.3299999237060547
2016-10-172.412.432.272.3119291982.309999942779541
2016-10-142.472.842.362.4172953542.4000000953674316
2016-10-132.112.242.02.1117633162.1050000190734863
2016-10-122.52.52.092.2371321232.2300000190734863
2016-10-111.772.571.642.587602652.5
2016-10-101.441.941.411.7935217361.7899999618530273
2016-10-071.741.741.451.523021821.5
2016-10-061.911.941.641.7628829421.7599999904632568
2016-10-051.961.971.921.944928611.940000057220459
2016-10-042.052.051.911.9410502231.940000057220459
2016-10-032.072.082.012.036262862.0299999713897705
2016-09-302.072.112.012.026957942.015000104904175
2016-09-292.072.12.012.088466502.0799999237060547
2016-09-282.152.162.052.057134642.049999952316284
2016-09-272.12.122.022.110249892.0999999046325684
2016-09-262.062.281.972.0115025392.009999990463257
2016-09-232.152.151.982.0521268562.049999952316284
2016-09-222.32.432.142.1933631062.190000057220459
2016-09-211.852.581.822.387849352.299999952316284
2016-09-202.152.251.771.8987875861.8899999856948853
2016-09-193.073.072.42.5277650432.5199999809265137
2016-09-163.253.323.223.2614554263.259999990463257
2016-09-153.393.473.333.4414543583.440000057220459
2016-09-143.53.523.243.3521791463.3499999046325684
2016-09-133.53.613.373.4741692033.4700000286102295
2016-09-123.383.43.223.2921159643.2909998893737793
2016-09-093.783.943.323.447888003.4000000953674316
2016-09-083.814.043.643.7886573113.7799999713897705
2016-09-073.54.03.423.9979647023.990000009536743
2016-09-063.333.483.333.399370143.390000104904175
2016-09-023.383.573.263.3339359083.3299999237060547
2016-09-013.213.353.183.2113501383.2100000381469727
2016-08-313.233.233.173.193796073.190000057220459
2016-08-303.233.253.153.235191863.2300000190734863
2016-08-293.243.323.193.215557203.2100000381469727
2016-08-263.213.333.113.199390683.190000057220459
2016-08-253.323.323.183.245417733.240000009536743
2016-08-243.193.373.163.2215009783.2200000286102295
2016-08-233.183.243.163.193621763.190000057220459
2016-08-223.153.253.153.185137053.180000066757202
2016-08-193.183.243.153.185879743.180000066757202
2016-08-183.143.373.143.213799943.200000047683716
2016-08-173.313.353.063.2316681933.2300000190734863
2016-08-163.413.483.283.3517144403.3499999046325684
2016-08-153.393.523.283.4827003573.4800000190734863
2016-08-123.23.233.13.1812588993.180000066757202
2016-08-113.093.23.053.097226593.0899999141693115
2016-08-103.053.162.923.1220403873.119999885559082
2016-08-093.453.453.153.220067643.200000047683716
2016-08-083.453.473.223.3717146563.369999885559082
2016-08-053.713.743.453.5432817443.5399999618530273
2016-08-043.413.653.283.5832080953.5799999237060547
2016-08-033.73.73.073.4342237343.430000066757202
2016-08-023.43.573.353.5232940063.5199999809265137
2016-08-013.193.363.053.2831870583.2799999713897705
2016-07-114.124.373.383.6380335863.630000114440918
2016-06-243.03.232.93.2333182033.2300000190734863
2016-06-233.053.263.023.274468123.200000047683716
2016-06-213.33.343.113.1132677583.109999895095825
2016-06-163.153.773.043.44247407093.440000057220459
2016-06-092.422.452.352.3615113872.359999895095825
2016-06-082.432.462.322.3723345532.369999885559082
2016-06-072.632.642.372.3968537932.390000104904175
2016-06-032.522.582.422.4524417612.450000047683716
2016-06-022.682.742.452.641808982.5999999046325684
2016-06-012.622.842.572.6891488312.680000066757202
2016-05-272.292.552.232.3553793222.3499999046325684
2016-05-262.772.772.312.31148307202.309999942779541
2016-05-233.313.322.873.11192796173.109999895095825
2016-05-203.03.192.672.9154207682.9000000953674316
2016-05-192.733.212.422.92298912952.9200000762939453
2016-05-185.235.582.272.62968891042.619999885559082
2016-05-131.421.821.171.72343945421.7200000286102295
2016-05-121.441.871.311.52639567431.5199999809265137
2016-05-110.761.270.731.27293792671.2699999809265137
2016-05-100.540.850.490.73181430990.7300000190734863
2016-05-060.390.390.290.36710050.36469998955726624
2016-05-050.370.410.360.391802640.38690000772476196
2016-05-040.40.40.350.381244070.3799999952316284
2016-05-030.340.380.320.351667470.3499999940395355
2016-05-020.330.350.320.33615530.3264999985694885
2016-04-290.320.330.310.311060030.3149999976158142
2016-04-280.290.320.290.31931600.3100999891757965
2016-04-270.260.30.260.32023710.29989999532699585
2016-04-260.270.270.250.26836940.25999999046325684
2016-04-180.220.260.220.25706960.25099998712539673
2016-03-280.280.280.240.24275330.2401999980211258
2016-03-240.250.250.230.23202710.23499999940395355
2016-03-210.230.240.230.23124200.23499999940395355
2016-03-170.240.250.230.24940520.23999999463558197
2016-03-110.250.270.240.26277480.25999999046325684
2016-03-070.30.30.230.31992450.30000001192092896
2016-03-030.240.280.240.27578400.27000001072883606
2016-03-010.240.240.230.23440960.2320999950170517
2016-02-240.230.250.210.24365600.23999999463558197
2016-02-230.240.250.230.23413290.23000000417232513
2016-02-220.250.270.240.24527080.24050000309944153
2016-02-190.250.260.240.24526800.23999999463558197
2016-02-180.230.270.220.24412970.23999999463558197
2016-02-170.280.280.230.24420550.23999999463558197
2016-02-160.310.310.210.271148290.26980000734329224
2016-02-100.220.250.20.233359200.23000000417232513
2016-02-090.270.270.190.242548320.23999999463558197
2016-02-080.270.270.250.26269710.2590000033378601
2016-02-020.350.350.30.35457540.3499999940395355
2016-01-290.320.330.310.32337000.3230000138282776
2016-01-280.30.350.30.331007170.33000001311302185
2016-01-270.30.330.280.3355210.29809999465942383
2016-01-260.30.30.280.376930.30000001192092896
2016-01-250.320.330.280.31304720.3100000023841858
2016-01-220.290.360.280.325768390.3199999928474426
2016-01-210.230.290.220.29366880.28999999165534973
2016-01-200.280.280.150.25544040.25
2016-01-190.280.290.280.2892890.2800000011920929
2016-01-150.240.280.230.283612740.2800000011920929
2016-01-140.230.240.20.23798900.23000000417232513
2016-01-130.280.310.240.25155410.2515999972820282
2016-01-120.230.270.220.26195320.25999999046325684
2016-01-110.30.30.240.25166750.25
2016-01-080.230.360.230.32729960.3199999928474426
2016-01-070.20.230.20.231090410.23019999265670776
2016-01-060.220.230.220.22179680.22339999675750732
2016-01-050.210.230.210.22324000.22010000050067902
2016-01-040.230.230.20.21171690.20100000500679016
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2015-12-310.240.250.220.231244260.23000000417232513
2015-12-300.250.270.220.252588000.24560000002384186
2015-12-290.240.240.220.24929460.23999999463558197
2015-12-280.310.340.180.225406020.22499999403953552
2015-12-240.290.340.290.31269570.3100000023841858
2015-12-100.230.240.230.24389270.23999999463558197
2015-11-250.230.240.210.231061770.23010000586509705
2015-11-240.240.250.220.25570200.25
2015-11-170.20.250.190.25426470.25
2015-11-120.250.260.240.26768290.25999999046325684
2015-11-110.260.260.230.23741220.23199999332427979
2015-11-100.250.290.250.293951710.28600001335144043
2015-11-060.280.30.280.3143920.2980000078678131
2015-11-020.320.320.310.3237320.3199999928474426
2015-10-270.330.360.330.36136230.36000001430511475
2015-10-260.350.370.320.33210220.33000001311302185
2015-10-190.420.420.390.39821610.3928000032901764
2015-10-150.420.420.350.384503080.375
2015-10-130.350.370.260.331368660.3294999897480011
2015-10-090.280.360.270.363983850.36000001430511475
2015-10-070.260.260.230.24378970.23999999463558197
2015-10-020.20.230.20.232089670.23000000417232513
2015-10-010.220.220.210.221071400.2150000035762787
2015-09-300.20.230.20.221049100.22499999403953552
2015-09-290.210.210.20.21598480.20999999344348907
2015-09-280.210.220.20.21632310.21490000188350677
2015-09-230.220.240.220.23675580.23399999737739563
2015-09-220.230.230.220.221085660.22499999403953552
2015-09-170.210.220.20.221996390.2249000072479248
2015-09-160.180.210.180.21683580.20980000495910645
2015-09-150.20.220.180.181177110.18440000712871552
2015-09-140.220.220.190.19349690.1899999976158142
2015-09-110.210.220.210.2288440.2150000035762787
2015-09-100.260.260.20.21300060.20499999821186066
2015-09-080.270.280.230.23394250.23399999737739563
2015-09-040.230.270.230.27370410.27000001072883606
2015-09-030.230.240.230.24220160.23999999463558197
2015-09-020.240.240.240.2400.2433999925851822
2015-09-010.240.240.240.24341210.2433999925851822
2015-08-310.220.250.220.2590510.25
2015-08-280.260.260.230.23519730.23010000586509705
2015-08-270.240.250.220.25672240.2498999983072281
2015-08-260.220.240.220.24301380.23999999463558197
2015-08-250.210.250.20.21914500.210999995470047
2015-08-210.240.260.240.25512250.24650000035762787
2015-08-170.30.30.30.3111950.3041999936103821
2015-07-290.420.420.360.39330230.38999998569488525
2015-07-270.420.430.390.42270500.4165000021457672
2015-07-240.410.430.390.43611300.4300000071525574
2015-07-150.40.410.380.4767710.39989998936653137
2015-07-140.380.40.380.4408090.3977999985218048
2015-07-060.410.420.370.39915500.38999998569488525
2015-06-300.380.390.380.39308250.38999998569488525
2015-06-290.380.410.380.41129730.4106000065803528
2015-06-250.390.420.380.42147450.415800005197525
2015-06-230.370.410.370.41587540.4050000011920929
2015-06-220.420.440.340.363425810.36000001430511475
2015-06-180.40.460.40.421106570.42320001125335693
2015-06-160.40.450.40.421792030.42010000348091125
2015-06-150.390.430.380.38465710.3840000033378601
2015-06-050.390.410.370.3891880.38499999046325684
2015-06-040.410.420.380.38943980.38199999928474426
2015-06-020.420.430.40.43229730.42989999055862427
2015-06-010.430.440.420.43124130.4300000071525574
2015-05-290.450.450.430.44387660.4399999976158142
2015-05-270.470.470.440.44511410.44179999828338623
2015-05-260.480.50.440.44547200.44339999556541443
2015-05-220.460.480.450.481007570.47999998927116394
2015-05-210.460.50.460.47390480.4699999988079071
2015-05-200.470.480.450.47557630.4650000035762787
2015-05-190.490.490.470.49502190.4860000014305115
2015-05-180.490.520.480.52379750.5180000066757202
2015-05-150.480.490.470.49320100.4871000051498413
2015-05-140.470.470.440.47162600.4699999988079071
2015-04-170.590.590.520.56702730.5600000023841858
2015-04-150.520.60.520.572673950.5667999982833862
2015-04-090.590.590.530.55394380.550000011920929
2015-04-060.460.460.460.4600.4636000096797943
2015-04-020.470.480.450.46236430.4636000096797943
2015-04-010.450.460.430.46400950.4580000042915344
2015-03-270.550.550.510.55521390.550000011920929
2015-03-170.590.590.350.4310033480.42750000953674316
2015-03-120.590.60.550.591017080.5892999768257141
2015-03-110.60.60.540.581152200.5849999785423279
2015-03-090.750.770.620.631921040.6331999897956848
2015-03-060.780.810.720.731390150.7296000123023987
2015-03-050.740.830.730.772314430.7692000269889832
2015-03-030.660.710.630.714568980.7099999785423279
2015-02-270.961.00.580.623546520.6000000238418579
2015-02-260.520.530.490.521185930.5177000164985657
2015-02-250.520.530.490.531321130.5299999713897705
2015-02-230.520.550.470.51523500.5
2015-02-200.540.540.50.53895310.5250999927520752
2015-02-190.580.580.50.562129120.5583999752998352
2015-02-130.50.530.490.53378260.527999997138977
2015-02-120.50.530.490.49422140.49000000953674316
2015-02-100.490.510.480.51408000.5080000162124634
2015-02-090.520.520.490.5270300.5001000165939331
2015-02-060.520.550.510.51121300.5099999904632568
2015-02-050.530.550.50.52428160.5249999761581421
2015-02-040.530.560.510.53656480.5293999910354614
2015-02-030.530.560.520.54778970.5400000214576721
2015-02-020.560.560.550.56399930.5598000288009644
2015-01-300.560.560.540.56125210.5598000288009644
2015-01-290.520.560.520.55144430.5504999756813049
2015-01-280.550.550.520.52441010.5202000141143799
2015-01-270.510.560.510.56239550.5600000023841858
2015-01-090.650.680.630.68158100.6790000200271606
2015-01-070.70.70.640.681230010.6800000071525574
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2014-12-260.60.60.580.58915890.5849999785423279
2014-12-240.60.60.570.6127350.6000000238418579
2014-12-230.610.640.590.61680640.6100000143051147
2014-12-220.620.670.580.61906860.6100000143051147
2014-12-190.720.720.620.651251830.6499999761581421
2014-12-100.70.730.690.72294380.7200000286102295
2014-12-020.730.770.730.76259090.7599999904632568
2014-11-280.760.760.760.7600.7599999904632568
2014-11-260.750.780.730.76368060.7599999904632568
2014-11-250.740.780.740.77321650.7699999809265137
2014-11-210.770.780.720.78527590.7799999713897705
2014-11-200.830.840.760.771821670.7724999785423279
2014-11-180.720.890.710.893720690.8899999856948853
2014-11-170.660.730.660.68395600.6800000071525574
2014-11-140.70.70.650.681755320.6800000071525574
2014-11-120.750.760.730.74504660.7401000261306763
2014-11-110.750.790.730.75183300.7476999759674072
2014-11-100.730.80.730.76160490.7601000070571899
2014-11-050.80.80.770.77175500.7700999975204468
2014-11-040.770.820.750.8199190.800000011920929
2014-11-030.780.80.750.77431900.7720000147819519
2014-10-300.810.830.780.8393500.800000011920929
2014-10-290.840.850.760.8311130.7998999953269958
2014-10-280.840.840.760.81503400.8131999969482422
2014-10-270.820.850.760.8346290.800000011920929
2014-10-240.90.930.80.821054680.8209999799728394
2014-10-231.121.140.850.882209850.875
2014-10-220.881.10.881.081519081.0800000429153442
2014-10-210.820.880.820.87352900.8700000047683716
2014-10-200.770.780.770.78178250.7799999713897705
2014-10-170.690.850.670.771355630.7699999809265137
2014-10-160.70.70.670.69493490.6899999976158142
2014-10-150.690.710.630.64900310.6399999856948853
2014-10-060.850.910.850.88858680.8799999952316284
2014-09-260.810.880.760.8856720.800000011920929
2014-09-220.930.960.880.96365970.9580000042915344
2014-09-111.611.651.511.58837221.5799000263214111
2014-09-091.751.81.331.582446881.5800000429153442
2014-09-041.491.691.431.611338891.6100000143051147
2014-08-271.131.131.051.12385701.1200000047683716
2014-08-200.830.970.830.851805860.8500000238418579
2014-08-080.790.790.720.75229800.746999979019165
2014-08-060.790.820.770.8274780.8199999928474426
2014-08-050.680.770.660.77608000.7699999809265137
2014-08-040.710.710.680.68166330.6800000071525574
2014-08-010.730.740.650.68177020.6801000237464905
2014-07-310.690.750.670.75341300.75
2014-07-300.650.690.650.67245150.6700000166893005
2014-07-290.650.650.640.65467470.6499999761581421
2014-07-280.650.650.620.64359320.6399999856948853
2014-07-230.680.690.670.67300060.6669999957084656
2014-07-220.690.70.650.67421390.6700000166893005
2014-07-210.730.730.690.71425120.7099999785423279
2014-07-180.770.770.720.73415640.7300999760627747
2014-07-170.80.840.720.77480700.7699999809265137
2014-07-160.830.930.80.842335770.8399999737739563
2014-07-150.680.840.630.82161730.800000011920929
2014-07-140.790.790.660.72325520.699999988079071
2014-07-110.80.820.770.78255260.7799999713897705
2014-07-090.810.820.80.8356780.800000011920929
2014-07-080.940.940.790.811470010.8100000023841858
2014-07-070.90.920.830.831301680.8299999833106995
2014-07-030.90.930.90.9440750.8999999761581421
2014-07-021.01.00.910.91721470.9120000004768372
2014-07-011.051.080.910.952305000.9549999833106995
2014-06-301.111.161.021.05772881.0499999523162842
2014-06-271.111.141.111.11198961.1100000143051147
2014-06-261.111.131.111.1236441.1200000047683716
2014-06-251.141.161.111.11396901.1100000143051147
2014-06-241.141.181.141.15191081.1510000228881836
2014-06-231.141.171.141.15539081.149999976158142
2014-06-201.181.211.131.14444991.1399999856948853
2014-06-191.161.21.161.18110731.1799999475479126
2014-06-181.241.351.151.161519411.159999966621399
2014-06-171.141.231.131.23529291.2300000190734863
2014-06-161.141.281.131.14551001.1399999856948853
2014-05-291.261.321.261.32150981.3200000524520874
2014-05-211.311.321.291.29252601.2899999618530273
2014-05-161.351.451.341.4368001.399999976158142
2014-05-121.431.51.351.371132041.3700000047683716
2014-05-091.461.471.381.39260201.3899999856948853
2014-05-081.391.471.341.44485781.440000057220459
2014-05-061.411.411.381.39107301.3899999856948853
2014-05-051.351.451.331.41160701.409999966621399
2014-05-021.291.481.251.36994861.3600000143051147
2014-05-011.351.571.311.341597071.340000033378601
2014-04-301.361.461.31.44465231.440500020980835
2014-04-291.381.51.341.34693641.340000033378601
2014-04-281.511.511.341.37462881.3700000047683716
2014-04-251.741.851.361.441253821.440000057220459
2014-04-241.771.771.461.611863891.6100000143051147
2014-04-231.871.931.781.79307001.7899999618530273
2014-04-221.881.921.81.86482331.8600000143051147
2014-04-211.931.951.871.88140181.8799999952316284
2014-04-171.851.971.851.93164891.9299999475479126
2014-04-161.92.091.791.98620881.9800000190734863
2014-04-151.911.991.811.9379971.899999976158142
2014-04-141.932.21.861.87139281.8700000047683716
2014-04-111.941.971.921.9395351.9299999475479126
2014-04-101.972.011.911.96439151.9600000381469727
2014-04-092.032.041.921.99377191.9900000095367432
2014-04-082.042.041.931.9888021.9800000190734863
2014-04-071.872.051.862.0164892
2014-04-042.022.021.881.96318721.9600000381469727
2014-04-031.951.971.881.96153611.9600000381469727
2014-04-021.922.081.921.97493451.9700000286102295
2014-04-012.02.021.841.9967921.899999976158142
2014-03-311.911.911.691.83330071.8300000429153442
2014-03-281.981.981.81.91671511.909999966621399
2014-03-272.032.031.831.95273441.9500000476837158
2014-03-261.952.071.92.0331522
2014-03-251.91.971.881.95700821.9500000476837158
2014-03-241.992.291.851.93762981.9299999475479126
2014-03-212.182.32.012.111250892.109999895095825
2014-03-202.272.312.092.191060982.190000057220459
2014-03-192.32.612.112.25793782.25
2014-03-182.522.522.262.33612072.3299999237060547
2014-03-172.522.62.442.45244092.450000047683716
2014-03-142.342.52.222.46264422.4600000381469727
2014-03-132.62.622.182.34828222.3399999141693115
2014-03-122.662.752.52.56496432.559999942779541
2014-03-112.592.72.492.641419632.640000104904175
2014-03-102.12.492.072.441202722.440000057220459
2014-03-071.882.091.852.071087252.069999933242798
2014-03-061.951.951.871.91222101.910099983215332
2014-03-051.971.971.931.95175721.9500000476837158
2014-03-041.941.991.941.9666731.9600000381469727
2014-03-032.02.01.881.96299901.9550000429153442
2014-02-281.981.981.851.96332711.9609999656677246
2014-02-271.922.021.911.98738301.9800000190734863
2014-02-261.941.961.891.91204851.909999966621399
2014-02-251.942.021.851.9149041.899999976158142
2014-02-241.972.011.881.89510621.8899999856948853
2014-02-212.02.021.932.01197552.009999990463257
2014-02-202.022.021.921.9595811.9500000476837158
2014-02-191.991.991.861.92282271.9199999570846558
2014-02-182.142.151.921.93594611.9299999475479126
2014-02-142.02.171.982.14458562.140000104904175
2014-02-131.932.011.932.0219532
2014-02-121.852.011.851.98380341.9800000190734863
2014-02-111.881.981.851.89499221.8899999856948853
2014-02-101.91.911.81.85172941.8459999561309814
2014-02-071.781.921.731.89880601.8899999856948853
2014-02-061.911.911.761.781424721.7799999713897705
2014-02-052.222.221.631.923626311.9199999570846558
2014-02-042.252.272.222.26197912.259999990463257
2014-02-032.292.292.222.25328392.25
2014-01-312.212.282.172.28234182.2799999713897705
2014-01-302.382.392.132.24955312.240000009536743
2014-01-292.412.472.32.38514042.380000114440918
2014-01-282.612.652.062.481068212.4800000190734863
2014-01-272.582.62.512.6279982.5999999046325684
2014-01-242.612.622.552.55209412.549999952316284
2014-01-232.592.642.552.64132842.639899969100952
2014-01-222.572.762.552.6610262.5999999046325684
2014-01-212.662.72.552.59508112.5899999141693115
2014-01-172.662.72.662.66218112.6600000858306885
2014-01-162.732.732.682.6970822.690000057220459
2014-01-152.732.732.72.73330972.7300000190734863
2014-01-142.722.752.72.73323782.7300000190734863
2014-01-132.652.722.622.7562292.700000047683716
2014-01-102.722.722.652.67270722.6700000762939453
2014-01-092.692.732.652.72358052.7200000286102295
2014-01-082.652.692.652.67278992.6700000762939453
2014-01-072.672.692.642.64151812.640000104904175
2014-01-062.712.762.62.67854712.6700000762939453
2014-01-032.732.782.652.67560782.6700000762939453
2014-01-022.812.962.652.691031652.690000057220459
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2013-12-312.72.842.452.812566572.8099000453948975
2013-12-302.82.832.742.75218562.75
2013-12-272.752.82.752.76423672.759999990463257
2013-12-262.762.892.752.77740132.7699999809265137
2013-12-242.742.852.72.76629072.759999990463257
2013-12-232.72.752.72.73145272.7300000190734863
2013-12-202.662.782.652.75667132.75
2013-12-192.72.732.632.7345482.700000047683716
2013-12-182.92.92.72.76721252.759999990463257
2013-12-172.852.922.852.91222162.9100000858306885
2013-12-162.732.922.732.84350802.8399999141693115
2013-12-132.722.782.652.75475462.75
2013-12-122.822.822.662.73493862.7300000190734863
2013-12-112.952.952.752.84925412.8399999141693115
2013-12-103.043.192.873.011465413.010999917984009
2013-12-093.183.193.023.07470283.069999933242798
2013-12-063.123.213.03.15965613.1500000953674316
2013-12-053.053.233.033.06845213.059999942779541
2013-12-043.033.123.03.03382673.0299999713897705
2013-12-033.043.112.93.08185893.0799999237060547
2013-12-023.023.132.983.01416993.009999990463257
2013-11-293.083.143.013.07112263.069000005722046
2013-11-273.063.182.923.08970133.0799999237060547
2013-11-262.853.192.853.142276003.140000104904175
2013-11-252.912.912.82.87174902.869999885559082
2013-11-222.862.92.832.87153002.869999885559082
2013-11-212.922.922.852.87535502.8698999881744385
2013-11-202.892.962.752.88469722.880000114440918
2013-11-192.922.952.782.821295192.819999933242798
2013-11-183.053.092.862.921380042.920099973678589
2013-11-153.113.153.03.08860873.0799999237060547
2013-11-143.03.22.923.072347683.069999933242798
2013-11-132.933.12.893.022196403.0199999809265137
2013-11-122.752.892.752.84336802.8399999141693115
2013-11-112.752.82.712.78589582.7799999713897705
2013-11-082.82.832.732.83696562.8299999237060547
2013-11-072.762.862.732.851010172.8499999046325684
2013-11-062.882.892.692.84953542.839900016784668
2013-11-052.962.962.782.91004682.9000000953674316
2013-11-043.063.062.862.951479912.950000047683716
2013-11-013.13.12.923.1627813.0999999046325684
2013-10-312.963.02.492.961682842.9600000381469727
2013-10-303.023.072.862.931230692.930000066757202
2013-10-293.23.232.853.041530663.0399999618530273
2013-10-283.43.443.133.22379923.200000047683716
2013-10-253.793.793.243.361295863.3559999465942383
2013-10-243.393.83.263.772199713.7699999809265137
2013-10-233.283.393.253.37225063.369999885559082
2013-10-223.363.363.23.29403143.29010009765625
2013-10-213.243.353.173.23265313.2300000190734863
2013-10-183.283.43.213.21450583.2100000381469727
2013-10-173.243.363.193.271120253.2699999809265137
2013-10-163.373.393.183.21657723.2100000381469727
2013-10-153.423.593.173.34673293.3399999141693115
2013-10-143.53.563.363.48219463.4798998832702637
2013-10-113.553.613.413.49471803.490000009536743
2013-10-103.643.643.233.51740713.509999990463257
2013-10-093.573.653.363.5626053.5
2013-10-083.433.663.433.53404863.5299999713897705
2013-10-073.583.643.523.56276623.559999942779541
2013-10-043.573.673.423.6375463.5999999046325684
2013-10-033.673.673.323.5732683.5
2013-10-023.73.73.63.66251033.6600000858306885
2013-10-013.683.733.553.7410823.700000047683716
2013-09-303.513.693.493.69240463.690000057220459
2013-09-273.693.693.63.6153103.609999895095825
2013-09-263.653.783.613.67170753.6700000762939453
2013-09-253.53.733.173.641410623.640000104904175
2013-09-243.543.563.373.451241393.450000047683716
2013-09-233.733.793.523.59923993.5899999141693115
2013-09-203.883.943.673.77376683.7699999809265137
2013-09-193.913.913.853.85182003.8499999046325684
2013-09-183.914.063.823.95350043.950000047683716
2013-09-173.943.943.883.9192113.9000000953674316
2013-09-164.04.023.873.91709923.9100000858306885
2013-09-134.14.14.04.02737494.019999980926514
2013-09-124.124.144.074.09254544.090000152587891
2013-09-114.14.154.14.12230924.119999885559082
2013-09-104.244.244.14.12482684.119999885559082
2013-09-094.264.274.24.24445824.239999771118164
2013-09-064.384.384.224.3789024.300000190734863
2013-09-054.194.384.074.351653354.349899768829346
2013-09-044.134.384.074.21492574.199999809265137
2013-09-034.074.093.984.01153884.010000228881836
2013-08-304.184.184.024.07196044.070000171661377
2013-08-294.154.214.114.13290864.130000114440918
2013-08-284.164.24.114.2187534.199999809265137
2013-08-274.164.254.134.18247414.179999828338623
2013-08-264.234.234.114.2283254.218999862670898
2013-08-234.174.34.084.23347244.230000019073486
2013-08-223.954.243.844.12988574.119999885559082
2013-08-214.04.03.83.9772943.9000000953674316
2013-08-204.154.153.914.05738804.050000190734863
2013-08-194.054.194.054.1224324.099999904632568
2013-08-164.04.134.04.12247514.119999885559082
2013-08-154.114.144.034.03436564.03000020980835
2013-08-144.164.244.074.12366704.120100021362305
2013-08-134.34.314.064.13344664.129899978637695
2013-08-124.24.454.24.29578814.289999961853027
2013-08-094.144.154.084.15120204.150000095367432
2013-08-084.084.294.044.1425694.099999904632568
2013-08-074.064.34.064.16337504.159999847412109
2013-08-064.164.64.044.182099314.179999828338623
2013-08-054.14.384.14.15503824.151000022888184
2013-08-024.124.264.014.05285684.050000190734863
2013-08-014.284.34.064.07478724.070000171661377
2013-07-314.314.324.124.32423054.320000171661377
2013-07-304.244.394.224.27733454.265900135040283
2013-07-294.114.364.04.29923794.289999961853027
2013-07-264.094.093.814.01044794
2013-07-254.124.124.044.08452934.079999923706055
2013-07-244.44.44.014.121132654.119999885559082
2013-07-234.354.484.224.26684704.260000228881836
2013-07-224.444.554.314.4575074.400000095367432
2013-07-194.44.44.264.39502644.389999866485596
2013-07-184.414.454.194.31219434.300000190734863
2013-07-174.524.524.34.34566434.340000152587891
2013-07-164.654.654.444.45173804.449999809265137
2013-07-154.594.644.44.63651204.630000114440918
2013-07-124.674.674.434.53756914.53000020980835
2013-07-114.654.724.514.6509784.599999904632568
2013-07-104.744.744.554.66552684.659999847412109
2013-07-094.864.864.714.8379644.800000190734863
2013-07-085.145.144.754.78283834.78000020980835
2013-07-054.955.184.854.9435584.900000095367432
2013-07-035.015.014.84.95106624.949999809265137
2013-07-025.025.154.84.8790744.800000190734863
2013-07-015.195.44.985.021074695.019999980926514
2013-06-284.855.154.655.151052655.150000095367432
2013-06-274.974.984.764.78761334.78000020980835
2013-06-264.864.954.794.921444434.920000076293945
2013-06-255.05.04.464.852457914.849999904632568
2013-06-245.125.394.74.94276644.900000095367432
2013-06-214.684.974.454.953300124.949999809265137
2013-06-204.654.714.444.45797644.449999809265137
2013-06-194.664.784.614.74444674.739999771118164
2013-06-184.734.84.564.67618934.670000076293945
2013-06-174.624.84.64.8913124.800000190734863
2013-06-144.594.664.54.66796234.659999847412109
2013-06-134.74.74.544.67843544.670000076293945
2013-06-124.754.824.574.681732014.679999828338623
2013-06-114.444.754.364.681575254.679999828338623
2013-06-104.434.494.314.44528004.440000057220459
2013-06-074.384.424.284.42780714.420000076293945
2013-06-064.354.434.274.34416104.340000152587891
2013-06-054.264.384.164.321156734.320000171661377
2013-06-044.684.684.264.341604004.340000152587891
2013-06-034.654.74.434.581550094.579999923706055
2013-05-314.824.854.524.532442004.53000020980835
2013-05-304.834.884.74.841387454.840000152587891
2013-05-294.934.934.54.92889714.900000095367432
2013-05-285.075.234.814.991555984.989999771118164
2013-05-244.975.24.935.071529125.070000171661377
2013-05-235.015.054.85.043899085.039999961853027
2013-05-225.35.35.05.091967365.090000152587891
2013-05-215.25.355.025.295632065.289999961853027
2013-05-204.455.224.325.0310579055.03000020980835
2013-05-174.134.73.954.486185034.480000019073486
2013-05-164.184.183.914.121185124.119999885559082
2013-05-154.124.154.054.13578714.130000114440918
2013-05-144.14.253.864.21372784.199999809265137
2013-05-134.234.254.024.16665154.159999847412109
2013-05-104.264.264.124.24890324.239999771118164
2013-05-094.294.334.154.272398724.269999980926514
2013-05-084.114.34.14.242746094.239999771118164
2013-05-074.04.143.874.12232204.099999904632568
2013-05-064.034.033.954.0701274
2013-05-034.084.083.853.971522073.9700000286102295
2013-05-023.964.13.894.052628064.050000190734863
2013-05-013.814.043.813.963367263.9600000381469727
2013-04-303.93.93.693.752036583.75
2013-04-294.064.063.83.861993203.859999895095825
2013-04-264.144.383.853.99006943.9000000953674316
2013-04-254.174.173.964.06876104.059999942779541
2013-04-243.854.123.794.02430774
2013-04-233.893.893.73.81745863.799999952316284
2013-04-223.84.253.553.886264423.880000114440918
2013-04-194.054.053.663.742470303.740000009536743
2013-04-184.34.33.844.031943904.03000020980835
2013-04-174.374.374.054.251994894.25
2013-04-164.394.54.24.373921014.369999885559082
2013-04-154.14.553.94.258627134.25
2013-04-124.04.073.693.844546353.8399999141693115
2013-04-113.84.053.653.910411493.9000000953674316
2013-04-103.43.483.313.48433983.4800000190734863
2013-04-093.83.83.263.42737793.4000000953674316
2013-04-083.23.853.193.856758443.8499999046325684
2013-04-053.113.23.083.2782153.200000047683716
2013-04-043.153.153.033.08921003.0799999237060547
2013-04-033.233.33.013.16593983.160099983215332
2013-04-023.13.23.033.1304203.0999999046325684
2013-04-013.043.33.043.05822653.049999952316284
2013-03-283.033.042.973.0456763.0399999618530273
2013-03-273.053.053.03.0382793.0299999713897705
2013-03-262.983.032.963.0295133.0199999809265137
2013-03-253.033.032.912.9191502.9100000858306885
2013-03-222.933.012.932.99123082.990000009536743
2013-03-212.93.032.92.97151502.9700000286102295
2013-03-203.073.072.913.06349503.059999942779541
2013-03-192.753.022.753.02170103.015899896621704
2013-03-182.922.982.892.97172342.9700000286102295
2013-03-153.03.082.933.0243043
2013-03-143.073.083.063.07113193.069999933242798
2013-03-133.063.093.023.06184173.059999942779541
2013-03-123.093.092.893.06182003.059999942779541
2013-03-113.033.12.993.09350953.0859999656677246
2013-03-083.053.072.963.01181903.009999990463257
2013-03-073.153.152.952.98255902.9800000190734863
2013-03-063.03.12.93.04523643.0399999618530273
2013-03-053.153.152.832.94512902.941999912261963
2013-03-043.03.082.933.08239883.0799999237060547
2013-03-013.183.332.953.082244673.0799999237060547
2013-02-283.043.22.963.02165143.0199999809265137
2013-02-272.993.092.953.0206313
2013-02-262.973.12.973.04192383.0399999618530273
2013-02-253.123.122.93.0213713
2013-02-223.123.252.963.15588493.1500000953674316
2013-02-213.123.122.983.04369703.039799928665161
2013-02-202.82.92.792.89360152.893399953842163
2013-02-192.963.012.752.76401512.759999990463257
2013-02-152.933.032.732.9162602.9000000953674316
2013-02-142.923.02.92.9883082.9800000190734863
2013-02-133.03.052.942.95251002.950000047683716
2013-02-123.093.12.892.991977972.990000009536743
2013-02-113.053.113.03.0204833
2013-02-083.293.553.053.06164973.059999942779541
2013-02-073.163.163.033.13219703.131999969482422
2013-02-063.353.353.153.21271703.2100000381469727
2013-02-053.13.182.973.181034753.180000066757202
2013-02-043.013.122.913.0265023
2013-02-012.993.012.973.0116663.009999990463257
2013-01-312.733.272.723.19164823.190000057220459
2013-01-303.03.162.792.85173482.8499999046325684
2013-01-293.153.252.952.96266422.9600000381469727
2013-01-283.293.33.153.1645833.1600000858306885
2013-01-253.453.453.163.2134303.200000047683716
2013-01-243.273.283.213.2267003.2200000286102295
2013-01-233.43.43.273.2770003.2699999809265137
2013-01-223.43.663.263.27187983.2699999809265137
2013-01-183.413.453.323.4362003.430000066757202
2013-01-173.453.453.353.3996313.390000104904175
2013-01-163.463.693.383.38119853.3801000118255615
2013-01-153.53.513.413.4132203.4096999168395996
2013-01-143.653.653.473.5679573.559999942779541
2013-01-113.543.643.423.64156163.640000104904175
2013-01-103.663.793.413.5157573.5
2013-01-093.553.723.53.526003.5
2013-01-083.933.933.453.45213983.450000047683716
2013-01-073.854.173.763.7965093.7899999618530273
2013-01-043.953.983.763.8768003.869999885559082
2013-01-033.884.113.853.88261183.880000114440918
2013-01-023.864.033.413.91654963.9000000953674316
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2012-12-313.893.963.543.86114803.859999895095825
2012-12-283.974.113.763.83184253.8301000595092773
2012-12-274.084.124.04.09176314.09499979019165
2012-12-264.264.434.034.1114654.099899768829346
2012-12-244.494.494.234.2638004.260000228881836
2012-12-214.694.694.314.39190284.394999980926514
2012-12-204.664.694.444.6934004.690000057220459
2012-12-194.294.574.294.5467204.539999961853027
2012-12-184.444.614.24.3244354.300000190734863
2012-12-174.634.74.414.44270584.440000057220459
2012-12-145.15.14.614.64342884.639999866485596
2012-12-134.834.924.64.64337224.639999866485596
2012-12-125.125.124.624.92254894.920000076293945
2012-12-114.95.154.85.05603645.050000190734863
2012-12-105.255.294.814.93486314.929999828338623
2012-12-074.915.54.774.86952364.860000133514404
2012-12-064.564.814.564.78360084.776000022888184
2012-12-054.484.734.414.55179674.550000190734863
2012-12-044.464.624.424.62137254.619999885559082
2012-12-034.44.654.324.4296594.400000095367432
2012-11-304.434.64.174.4243354.400000095367432
2012-11-294.754.974.364.52324284.519999980926514
2012-11-284.544.74.314.7319464.699999809265137
2012-11-275.345.344.54.7320054.699999809265137
2012-11-265.15.14.444.64342914.639999866485596
2012-11-234.785.894.745.0199455
2012-11-215.15.14.774.78183224.784999847412109
2012-11-204.615.574.394.9286724.900000095367432
2012-11-194.594.834.594.67102104.670000076293945
2012-11-164.634.634.454.5183604.5
2012-11-155.055.054.464.63208004.630000114440918
2012-11-145.55.54.54.821263924.820000171661377
2012-11-135.876.155.155.5580715.5
2012-11-126.136.155.756.0270336
2012-11-095.836.185.836.0152306
2012-11-086.186.55.96.14533056.139999866485596
2012-11-076.76.756.046.74751716.739999771118164
2012-11-067.07.06.226.72485376.71999979019165
2012-11-057.457.466.126.78964756.778600215911865
2012-11-026.167.175.96.99711726.989999771118164
2012-11-015.956.495.956.26362756.263999938964844
2012-10-316.656.655.455.92857815.920000076293945
2012-10-265.76.655.466.65914536.650000095367432
2012-10-255.25.895.145.6698305.599999904632568
2012-10-244.755.34.755.1234535.098299980163574
2012-10-234.765.664.284.96954984.960000038146973
2012-10-223.025.03.04.8820414.800000190734863
2012-10-192.993.052.983.0126253.0100998878479004
2012-10-183.03.242.993.1566873.1500000953674316
2012-10-173.373.372.932.9360302.930000066757202
2012-10-163.683.683.243.2445003.240000009536743
2012-10-153.013.713.03.5656003.559999942779541
2012-10-123.173.272.953.2763153.26990008354187
2012-10-113.233.233.13.13253.0999999046325684
2012-10-103.183.233.03.2356013.2300000190734863
2012-10-094.154.152.883.18241763.1798999309539795
2012-10-084.464.463.93.91114263.90939998626709
2012-10-054.214.274.24.2717314.270100116729736
2012-10-044.214.374.24.376494.369999885559082
2012-10-034.34.34.34.304.300000190734863
2012-10-024.314.314.34.314004.300000190734863
2012-10-014.24.24.24.232004.199999809265137
2012-09-284.284.284.284.2804.28000020980835
2012-09-274.24.284.24.288194.28000020980835
2012-09-264.354.354.354.3504.349999904632568
2012-09-254.424.454.294.3510004.349999904632568
2012-09-244.694.694.654.652204.650000095367432
2012-09-214.24.694.24.6923824.689899921417236
2012-09-204.34.44.244.2410374.240099906921387
2012-09-194.324.334.254.2631004.260000228881836
2012-09-184.44.44.374.399504.389999866485596
2012-09-174.494.494.384.3816504.380000114440918
2012-09-144.624.624.264.4224554.420000076293945
2012-09-134.774.774.74.710004.699999809265137
2012-09-124.884.884.754.8120004.809999942779541
2012-09-114.844.854.764.8516004.849999904632568
2012-09-104.784.94.654.7519004.75
2012-09-074.724.754.654.755884.699999809265137
2012-09-064.754.754.584.6217404.619999885559082
2012-09-054.444.854.444.81225374.809999942779541
2012-09-044.54.54.214.39136074.389999866485596
2012-08-314.544.544.494.542904.5
2012-08-304.44.54.44.512094.5
2012-08-294.364.364.364.3604.360000133514404
2012-08-284.84.84.364.3670804.360000133514404
2012-08-274.734.754.734.754004.75
2012-08-244.684.684.684.681004.679999828338623
2012-08-234.614.614.614.6104.610000133514404
2012-08-224.864.864.614.6111004.610000133514404
2012-08-214.474.994.434.9108684.900000095367432
2012-08-204.524.564.464.53126974.53000020980835
2012-08-174.24.494.24.4940004.489999771118164
2012-08-164.44.84.284.2823704.2820000648498535
2012-08-154.254.454.254.427004.400000095367432
2012-08-144.484.494.24.2540504.250100135803223
2012-08-134.624.654.144.2517044.25
2012-08-104.344.564.294.5616054.559999942779541
2012-08-094.834.944.564.5617004.559100151062012
2012-08-084.524.644.074.5339244.53000020980835
2012-08-074.644.864.54.8231594.819499969482422
2012-08-064.314.494.34.398064.300000190734863
2012-08-034.514.664.34.3268404.320000171661377
2012-08-024.54.524.54.5227754.519999980926514
2012-08-014.764.764.574.7522294.75
2012-07-314.694.754.54.65159904.650000095367432
2012-07-304.524.64.314.627004.599999904632568
2012-07-274.694.754.564.6739304.670000076293945
2012-07-264.884.94.314.7539504.75
2012-07-254.654.664.514.6662874.664000034332275
2012-07-244.174.634.174.6368104.625
2012-07-234.724.754.54.514004.500100135803223
2012-07-204.654.944.594.6172364.603000164031982
2012-07-195.035.194.464.73194764.730000019073486
2012-07-185.145.144.774.9271044.920000076293945
2012-07-175.595.595.015.1330105.130000114440918
2012-07-165.255.525.225.2525875.25
2012-07-135.225.485.225.389005.380000114440918
2012-07-125.825.825.225.3211655.300000190734863
2012-07-115.625.825.515.5547915.550000190734863
2012-07-105.495.75.495.725705.699999809265137
2012-07-095.45.675.395.5352375.53000020980835
2012-07-065.425.425.215.35121865.349999904632568
2012-07-055.355.815.15.52202405.519999980926514
2012-07-035.975.975.355.35114005.349999904632568
2012-07-026.596.95.856.05221436.052499771118164
2012-06-296.476.786.26.29178736.289999961853027
2012-06-286.497.05.786.59283936.590000152587891
2012-06-276.257.06.226.23910246.230100154876709
2012-06-265.626.355.626.14566546.139999866485596
2012-06-255.476.114.955.62514085.619999885559082
2012-06-225.66.155.365.881291005.880000114440918
2012-06-215.115.855.115.63335015.630000114440918
2012-06-204.525.64.055.221512505.21999979019165
2012-06-194.125.174.124.49488874.491099834442139
2012-06-184.134.354.134.1325034.130000114440918
2012-06-154.124.454.124.33325954.329999923706055
2012-06-144.144.214.064.2145434.208899974822998
2012-06-134.254.34.054.17138434.170000076293945
2012-06-124.154.454.054.2290784.21999979019165
2012-06-114.414.414.074.3471004.339900016784668
2012-06-084.134.353.94.3336454.300000190734863
2012-06-074.474.474.054.05125044.050000190734863
2012-06-064.554.554.154.48109204.479899883270264
2012-06-054.654.934.624.62208964.619999885559082
2012-06-044.254.983.944.651600704.650000095367432
2012-06-014.074.243.913.98234203.9800000190734863
2012-05-314.724.724.174.2237244.199999809265137
2012-05-304.695.04.64.8197844.800000190734863
2012-05-295.85.84.74.85526354.849999904632568
2012-05-256.116.455.515.8654325.800000190734863
2012-05-244.816.154.085.951178545.949999809265137
2012-05-234.535.043.864.7938974.699999809265137
2012-05-225.796.224.414.41312544.409999847412109
2012-05-216.36.35.15.67553895.670000076293945
2012-05-185.986.55.65.9569895.900000095367432
2012-05-175.636.465.195.931133235.929999828338623
2012-05-164.486.323.885.191228625.190000057220459
2012-05-154.594.664.314.31196254.310100078582764
2012-05-144.494.663.814.56355594.559899806976318
2012-05-114.024.553.814.14638984.142000198364258
2012-05-102.793.992.793.61507863.609999895095825
2012-05-093.063.162.72.728002.7000999450683594
2012-05-082.983.062.983.0613003.059999942779541
2012-05-073.33.32.833.0672863.059999942779541
2012-05-043.13.32.893.21167573.2100000381469727
2012-05-032.853.12.753.165433.0999999046325684
2012-05-022.72.72.72.73602.700000047683716
2012-05-012.982.982.582.9283002.9221999645233154
2012-04-302.83.072.83.0794003.069999933242798
2012-04-273.093.12.72.7184172.700000047683716
2012-04-262.973.282.662.85334292.850100040435791
2012-04-252.52.692.52.5345332.5309998989105225
2012-04-242.812.922.52.5154922.509999990463257
2012-04-232.963.462.72.71624342.7100000381469727
2012-04-202.023.262.022.9573722.9000000953674316
2012-04-191.972.041.951.9561711.9500000476837158
2012-04-182.242.292.132.1535802.1500000953674316
2012-04-172.362.392.252.2576062.25
2012-04-162.42.412.32.3135812.309999942779541
2012-04-132.472.472.472.4702.4700000286102295
2012-04-122.342.562.342.479502.4700000286102295
2012-04-112.42.42.42.402.4000000953674316
2012-04-102.62.62.282.438552.4000000953674316
2012-04-092.632.632.622.626002.619999885559082
2012-04-052.42.642.42.63164922.630000114440918
2012-04-042.382.642.152.4183302.4000000953674316
2012-04-032.712.712.282.4760242.469899892807007
2012-04-022.93.02.632.78217812.7799999713897705
2012-03-303.233.242.52.86363522.859999895095825
2012-03-291.995.061.993.152832853.1500000953674316
2012-03-281.722.01.721.91203291.910599946975708
2012-03-271.781.891.751.87167321.8700000047683716
2012-03-261.551.91.551.7495921.7000000476837158
2012-03-231.551.551.381.48103151.4800000190734863
2012-03-222.052.051.311.51650601.5
2012-02-291.941.951.731.7336621.7333300113677979
2012-01-241.682.171.672.05166762.049999952316284
2012-01-231.912.331.671.8760281.873329997062683
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2011-12-281.672.31.582.2891852.283329963684082
2011-12-231.521.771.521.774741.7666699886322021
2011-12-212.172.171.671.6828021.6833300590515137
2011-12-191.991.991.671.6710951.6666699647903442
2011-12-022.232.231.981.988791.9766700267791748
2011-11-281.831.831.691.692851.686669945716858
2011-11-251.831.831.831.8301.8333300352096558
2011-11-091.811.811.811.81751.813330054283142
2011-11-081.81.81.81.8941.7966699600219727
2011-10-271.61.861.491.863011.8566700220108032
2011-10-191.691.861.641.673691.6666699647903442
2011-10-111.782.331.671.671951.6699999570846558
2011-10-061.432.331.431.4365091.4299999475479126
2011-10-051.671.671.431.519781.5
2011-10-041.431.71.431.714951.7000000476837158
2011-09-291.871.871.871.87901.873329997062683
2011-09-231.752.01.751.976371.966670036315918
2011-09-211.71.781.71.78201.7000000476837158
2011-09-201.991.991.671.6740391.6666699647903442
2011-09-082.172.672.172.6510842.64667010307312
2011-08-291.932.671.72.42157872.416670083999634
2011-08-252.032.031.651.6758151.6666699647903442
2011-08-242.32.32.02.033002.0033299922943115
2011-07-056.06.05.835.83335.833330154418945
2011-06-246.336.336.336.33306.333330154418945
2011-06-036.677.336.06.06696
2011-05-268.178.337.07.0421667.036670207977295
2011-05-238.679.837.428.997128.993330001831055
2011-05-187.07.836.677.677447.666669845581055
2011-05-107.677.677.337.3310427.333330154418945
2011-05-068.338.338.08.022808
2011-04-298.338.338.178.335228.326669692993164
2011-04-287.678.337.08.332308.333330154418945
2011-04-278.338.337.838.331088.333330154418945
2011-04-049.09.929.09.921689.923330307006836
2011-03-0410.011.5210.010.8655810.85669994354248
2011-02-249.179.999.179.2310539.233329772949219
2011-02-2211.3311.7410.010.0518910
2011-02-1413.3315.3312.3313.1391813.096699714660645
2011-02-1014.3318.012.4213.761250513.760000228881836
2011-01-209.0310.679.010.66156210.663299560546875
2011-01-059.669.668.729.02529
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2010-12-287.637.837.07.3318937.333330154418945
2010-11-238.339.668.238.3334448.333330154418945
2010-11-227.377.667.377.371447.369999885559082
2010-11-087.07.06.716.712586.706669807434082
2010-11-017.367.677.287.676847.666669845581055
2010-10-269.939.939.259.25249.25
2010-10-199.9810.08.018.586238.579999923706055
2010-10-138.338.338.338.331838.333330154418945
2010-10-068.679.178.679.161729.163330078125
2010-10-058.418.958.338.33638.333330154418945
2010-10-049.09.328.659.325089.316670417785645
2010-10-019.6310.09.529.632449.633330345153809
2010-09-149.39.39.39.3459.300000190734863
2010-09-139.279.679.279.67909.666669845581055
2010-08-276.679.96.678.547218.5
2010-06-297.677.677.07.33757.333330154418945
2010-06-078.78.78.338.3411048.336669921875
2010-06-0410.010.08.78.76838.699999809265137
2010-05-2710.010.09.09.112549.100000381469727
2010-05-2110.1210.129.19.1669.100000381469727
2010-05-1711.3311.3311.3311.332111.329999923706055
2010-05-1312.012.011.3411.3411111.336700439453125
2010-05-0712.6712.6712.6712.671512.66670036315918
2010-05-0513.3313.3313.3313.3385213.33329963684082
2010-04-2914.014.6713.013.0300213
2010-04-2612.3312.3311.6611.6738211.66670036315918
2010-04-2210.5711.668.3310.67352410.670000076293945
2010-04-2112.012.08.6710.3289010.296699523925781
2010-04-2012.3313.011.012.0167811.996700286865234
2010-04-1411.6714.6711.013.01038913
2010-04-059.09.08.668.984738.983329772949219
2010-04-017.877.877.027.85947.796669960021973
2010-03-258.08.337.68.07557.996669769287109
2010-03-198.339.07.08.0132428
2010-03-108.3510.678.359.037539.033329963684082
2010-03-049.09.378.08.348978.336669921875
2010-02-258.08.678.08.331878.333330154418945
2010-02-239.59.58.08.3321108.333330154418945
2010-02-178.338.338.338.33758.333330154418945
2010-01-1911.3311.679.09.035679
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2009-12-2411.3311.3311.3311.334211.33329963684082
2009-12-1513.3313.3312.013.0103113
2009-11-3012.3313.3312.3313.3318213.33329963684082
2009-11-1015.015.6715.015.3311015.33329963684082
2009-11-0913.6715.012.015.083215
2009-10-2913.3313.6713.013.6716213.66670036315918
2009-10-2018.018.3316.3317.3378317.33329963684082
2009-10-1316.016.0114.6714.6776814.66670036315918
2009-10-1216.6718.3315.3315.33115215.33329963684082
2009-09-2814.3415.3314.3314.6763614.66670036315918
2009-09-2516.3316.3314.014.6738714.66670036315918
2009-09-1814.015.014.014.6758214.66670036315918
2009-09-0813.3316.012.015.331101615.33329963684082
2009-08-1915.4623.3315.3315.6744715.670000076293945
2009-08-1716.3316.6715.3316.586916.579999923706055
2009-08-1026.532.3324.3324.3377224.33329963684082
2009-08-0723.3334.3323.3325.33269725.33329963684082
2009-08-0616.6733.4115.3321.0310920.996700286865234
2009-08-0510.6713.3310.6713.3326113.33329963684082
2009-07-2811.6611.6611.6611.66011.663299560546875
2009-07-2712.012.011.011.669911.663299560546875
2009-07-1410.9911.6710.9911.3346811.33329963684082
2009-07-0213.6713.6713.013.018713
2009-06-3012.3316.6712.3313.99138713.986700057983398
2009-06-2911.6711.6711.6711.6719211.66670036315918
2009-06-1512.3412.6711.6711.6720111.66670036315918
2009-05-2711.6711.6711.011.04511
2009-05-199.3312.09.3312.058712
2009-05-0811.6713.3311.0111.01121111.013299942016602
2009-05-0616.3316.338.012.33112212.33329963684082
2009-04-2011.3315.6710.6710.67301210.66670036315918
2009-04-1711.2211.6611.011.08811
2009-04-1612.3312.3311.6711.672411.66670036315918
2009-04-0116.6716.6716.016.016816
2009-03-3120.6720.6716.3316.6748016.66670036315918
2009-03-3016.021.3312.3321.3353221.33329963684082
2009-03-2611.3316.3311.3315.028215
2009-03-1810.010.07.07.011547
2009-03-1210.010.6710.010.538010.533300399780273
2009-03-047.337.677.337.6797.666669845581055
2009-03-027.07.677.07.675347.666669845581055
2009-02-1315.015.014.014.063014
2009-02-1118.3318.3317.3317.336017.33329963684082
2009-01-0521.025.1320.025.1328525.13330078125
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2008-12-0314.3314.6714.014.6753714.66670036315918
2008-11-2812.8715.3312.6715.3333115.329999923706055
2008-11-2122.6726.3320.023.33147923.33329963684082
2008-11-2024.3325.3323.3323.3335123.33329963684082
2008-11-1925.6727.3323.025.0210125
2008-11-1327.3329.3325.3325.6778025.66670036315918
2008-11-0628.6729.3328.3329.02729
2008-10-3026.032.3320.3327.0229927
2008-10-2338.6738.6736.6736.6731136.66669845581055
2008-10-1046.6746.6737.6745.032745
2008-10-0351.0751.6750.051.2742451.266700744628906
2008-09-1550.6750.6737.3337.3345037.33330154418945
2008-09-0958.3358.3350.6755.3339355.33330154418945
2008-09-0858.3358.6758.3358.3324958.33330154418945
2008-09-0456.3359.3353.3357.736357.70000076293945
2008-08-2545.045.044.0144.014644.00669860839844
2008-08-2243.045.043.045.0945
2008-08-1943.3343.6741.043.673043.66669845581055
2008-08-1242.3342.3338.2638.3336938.33330154418945
2008-08-0745.053.3344.3348.6778048.66669845581055
2008-08-0647.3647.3644.3345.3318545.33330154418945
2008-08-0546.3346.3346.3346.33046.33000183105469
2008-08-0143.7850.043.7848.673348.66669845581055
2008-07-3143.3346.6743.3346.67646.66669845581055
2008-07-2150.3351.6740.041.67152141.66669845581055
2008-07-1759.6760.056.6756.679756.66669845581055
2008-07-1559.6760.056.6756.677556.66669845581055
2008-07-1174.6774.6765.6966.5311866.5333023071289
2008-07-0266.3366.6763.3363.3327663.33330154418945
2008-06-3067.070.066.3367.3344767.33329772949219
2008-06-2672.3372.3368.3370.6711170.66670227050781
2008-06-0960.060.3356.6759.6748259.66669845581055
2008-05-2862.072.8562.070.3385870.33329772949219
2008-05-2362.9964.3362.3362.3345362.33330154418945
2008-05-2265.065.063.3364.026764
2008-05-2064.6764.6761.061.3375961.33000183105469
2008-05-0966.6766.6763.065.092165
2008-05-0673.3373.3373.3373.33073.33329772949219
2008-04-2293.3393.3388.3388.3310888.33329772949219
2008-04-1190.6791.6790.090.090690
2008-04-1093.3393.3392.6793.3323793.33329772949219
2008-04-0383.3387.6783.3387.33104487.33329772949219
2008-04-0280.083.3380.080.09380.00330352783203
2008-03-2883.3384.079.6783.3330083.33329772949219
2008-03-2672.3379.6770.079.67105679.66670227050781
2008-03-1893.3393.3380.083.3334583.33329772949219
2008-03-1096.67101.6796.67100.677902100.66699981689453
2008-02-29101.0105.0101.0101.67456101.66699981689453
2008-02-26105.0110.33102.67108.33102108.33300018310547
2008-02-12100.0116.6791.6797.67167497.66670227050781
2008-01-31100.0105.098.33101.045101
2008-01-28101.67109.3398.33106.67243106.66699981689453
2008-01-2396.67101.6793.34101.33291101.33300018310547
2008-01-22103.33103.33100.0100.0117100
2008-01-18108.34111.67107.0107.0159107
2008-01-16110.67110.67110.67110.6715110.66699981689453
2008-01-09123.33123.33110.0113.67255113.66699981689453
2008-01-08123.67125.0123.33125.033125
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2007-12-28125.33126.67124.33126.3315126.33300018310547
2007-12-27120.0126.0120.0125.3312125.33300018310547
2007-12-17121.33123.67120.33123.67270123.66699981689453
2007-11-30122.33125.0122.33125.0372125
2007-11-20116.33122.33112.33118.33809118.33300018310547
2007-11-14123.33123.33115.0123.33516123.33300018310547
2007-11-09131.67131.67126.33128.33615128.33299255371094
2007-11-05108.33108.33101.0106.67507106.66699981689453
2007-11-01116.33116.33107.67108.331026108.33300018310547
2007-10-26113.33117.33112.0117.33609117.33300018310547
2007-10-24121.67124.0116.67119.67225119.66999816894531
2007-10-22118.33125.0118.0124.6760124.66699981689453
2007-10-18127.33127.33127.33127.330127.33300018310547
2007-10-17130.0130.0124.67127.33165127.33300018310547
2007-10-12131.67133.33131.67133.33342133.33299255371094
2007-10-04131.67136.67131.0133.33993133.33299255371094
2007-09-21133.33137.67133.33137.6751137.66700744628906
2007-09-19132.0132.0130.0130.0222130
2007-09-12131.33134.0130.0130.0297130
2007-09-10140.0140.0136.67136.6748136.66700744628906
2007-08-28138.33138.33138.33138.330138.33299255371094
2007-08-23138.33143.67129.67143.67267143.66700744628906
2007-08-15146.67146.67146.67146.670146.66700744628906
2007-08-14144.0146.67144.0146.6757146.66700744628906
2007-08-10151.67153.67148.33149.6745149.66700744628906
2007-08-09146.67157.0135.0157.0177157
2007-08-02160.0160.0154.67154.6742154.66700744628906
2007-08-01161.0161.0156.67156.6781156.66700744628906
2007-07-13168.67168.67161.67166.67279166.66700744628906
2007-06-26169.33169.33164.67164.67192164.66700744628906
2007-06-07131.67133.33128.33128.331554128.33299255371094
2007-06-06128.33130.0125.0130.0417130
2007-05-22126.67128.33126.67128.33165128.33299255371094
2007-05-21128.33128.33126.67128.33450128.33299255371094
2007-05-17130.33133.33130.33133.3336133.33299255371094
2007-05-10128.34128.34125.0125.0123125
2007-05-07130.0130.0128.33128.33183128.33299255371094
2007-05-04126.67126.67126.67126.670126.66699981689453
2007-04-23126.67126.67124.33124.33219124.33300018310547
2007-04-20123.33126.67123.33123.33147123.33300018310547
2007-04-18130.0130.0123.33123.33399123.33300018310547
2007-03-29125.0125.67119.0125.33228125.33300018310547
2007-03-28125.0125.0125.0125.00125
2007-03-19130.0130.33130.0130.3363130.33299255371094
2007-03-15128.75128.75128.75128.750128.7469940185547
2007-03-14128.75128.75128.75128.750128.7469940185547
2007-03-09130.0133.33126.67133.0225132.9969940185547
2007-03-08125.0131.33125.0128.3381128.33299255371094
2007-03-07126.67126.67126.67126.670126.66699981689453
2007-03-06126.0126.67126.0126.6799126.66699981689453
2007-03-05123.33123.33123.33123.3330123.33300018310547
2007-03-02126.67128.33123.33123.3342123.33300018310547
2007-02-21123.33126.0123.33126.0315126
2007-02-20118.33127.0118.33127.0396127
2007-02-06117.0120.33117.0117.33759117.33000183105469
2007-02-01120.0120.0120.0120.0180120
2007-01-23128.33128.33127.33128.33420128.33299255371094
2007-01-08125.0125.0123.33123.33177123.33300018310547
2007-01-03125.0126.67120.0125.02507125.01699829101562
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2006-12-20131.67131.67131.67131.670131.66700744628906
2006-12-19133.33133.33131.67131.67369131.66700744628906
2006-12-08131.67131.67131.67131.676131.66700744628906
2006-12-05131.67131.67130.0130.0432130
2006-11-27145.67153.33138.67140.0825140
2006-11-21148.33150.67140.0142.671254142.66700744628906
2006-11-13150.0150.0146.67146.671428146.66700744628906
2006-11-07136.67141.67136.67136.67111136.66700744628906
2006-10-24101.67101.6798.33100.0336100
2006-10-20113.33115.0110.0110.0291110
2006-10-18125.0125.0120.0120.021120
2006-10-10133.33133.33133.33133.330133.33299255371094
2006-10-09133.33133.33133.33133.330133.33299255371094
2006-10-05136.67140.0133.33140.08472140
2006-09-21136.67136.67136.67136.670136.66700744628906
2006-09-20136.67136.67135.0136.67501136.66700744628906
2006-09-05146.67146.67146.67146.670146.66700744628906
2006-08-15153.33153.33153.33153.330153.33299255371094
2006-08-02145.0145.0145.0145.00145
2006-07-26144.33146.67144.33146.6715146.66700744628906
2006-07-13146.67146.67146.67146.6715146.66700744628906
2006-07-11148.33148.33146.67146.67120146.66700744628906
2006-07-10151.67151.67150.0150.072150
2006-06-26151.67151.67151.67151.670151.66700744628906
2006-06-22152.33152.33152.33152.333152.33299255371094
2006-06-19153.33153.33153.33153.333153.33299255371094
2006-06-15153.33153.33153.33153.333153.33299255371094
2006-06-07153.33153.33153.33153.3318153.33299255371094
2006-05-19153.33153.33151.67151.6763151.66700744628906
2006-05-17153.33153.33153.33153.33165153.33299255371094
2006-05-11158.33158.33154.0154.0348154
2006-05-09158.33158.33156.67158.3369158.33299255371094
2006-05-02155.0155.0155.0155.030155
2006-04-26155.0156.33155.0156.3339156.33299255371094
2006-04-21155.0156.67155.0156.67498156.66700744628906
2006-04-20156.67156.67156.67156.676156.66700744628906
2006-04-12158.33158.33158.33158.330158.33299255371094
2006-04-10155.0175.0155.0158.33168158.33299255371094
2006-03-30155.0156.67153.33153.33501153.33299255371094
2006-03-27160.0160.0156.67160.075160
2006-03-21166.67166.67166.67166.670166.66700744628906
2006-03-20166.67166.67166.67166.670166.66700744628906
2006-03-16166.67166.67166.67166.670166.66700744628906
2006-03-14156.67158.33155.67158.33186158.33299255371094
2006-03-13156.67158.33156.67158.3327158.33299255371094
2006-03-03159.33159.67156.67158.33201158.33299255371094
2006-03-02162.5166.67162.5166.670166.66700744628906
2006-03-01162.5166.67162.5166.670166.66700744628906
2006-02-28162.5166.67162.5166.670166.66700744628906
2006-02-27162.5166.67162.5166.670166.66700744628906
2006-02-23162.67166.67162.67166.670166.66700744628906
2006-02-22183.33183.33160.0162.67405162.66700744628906
2006-02-16158.33166.67158.33166.670166.66700744628906
2006-02-15156.67158.33156.67158.3360158.33299255371094
2006-02-14155.0158.33155.0158.3381158.33299255371094
2006-02-09157.33160.0155.0160.0702160
2006-02-08164.0164.0156.67158.33789158.33299255371094
2006-02-06163.33166.67163.33166.670166.66700744628906
2006-01-31163.33166.67163.33166.670166.66700744628906
2006-01-24166.67166.67166.67166.670166.66700744628906
2006-01-20166.33166.33166.33166.331166.33299255371094
2006-01-17165.0166.33165.0166.330166.33299255371094
2006-01-05166.67166.67166.67166.670166.66700744628906
2006-01-04165.0166.33165.0166.331166.33299255371094
2006-01-03166.67166.67166.67166.670166.66700744628906
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2005-12-30165.0166.67165.0166.6733166.66700744628906
2005-12-22166.67166.67166.67166.670166.66700744628906
2005-12-21165.0166.67165.0166.672166.66700744628906
2005-12-16163.33166.67163.33166.6730166.66700744628906
2005-12-15166.67166.67161.67166.67573166.66700744628906
2005-12-14163.33166.67163.33166.67108166.66700744628906
2005-12-13169.33175.0166.67166.67516166.66700744628906
2005-12-09163.33166.67163.33166.6730166.66700744628906
2005-11-28161.67166.67161.67166.67266166.66700744628906
2005-11-23163.33166.67163.33166.6720166.66700744628906
2005-11-22163.33166.67163.33166.67168166.66700744628906
2005-11-18165.0166.67163.33166.67414166.66700744628906
2005-10-28167.33167.33167.33167.33160167.33299255371094
2005-10-26167.33167.33167.33167.3315167.33299255371094
2005-10-17164.0166.33164.0165.0150165
2005-10-14167.33167.33167.33167.3322167.33299255371094
2005-10-12164.0166.33164.0166.33117166.33299255371094
2005-10-03163.33166.67163.33166.67153166.66700744628906
2005-09-07167.33167.33167.33167.330167.33299255371094
2005-09-02167.33167.33167.33167.330167.33299255371094
2005-08-25166.67166.67166.67166.6760166.66700744628906
2005-08-15165.0165.0165.0165.060165
2005-08-11165.0166.67165.0166.6780166.66700744628906
2005-08-10166.67166.67166.67166.670166.66700744628906
2005-07-27167.0167.0167.0167.07167
2005-07-26166.67166.67166.67166.670166.66700744628906
2005-07-14165.0166.67156.67166.67429166.66700744628906
2005-07-11166.67166.67166.67166.6712166.66700744628906
2005-07-07165.0166.67163.33166.67162166.66700744628906
2005-06-29166.67166.67166.67166.67480166.66700744628906
2005-06-27163.33163.33163.33163.334163.33299255371094
2005-06-02161.67166.67161.67166.67135166.66700744628906
2005-06-01160.0166.67158.33166.67767166.66700744628906
2005-05-11160.0166.67160.0166.6789166.66700744628906
2005-05-03166.67166.67163.33163.3330163.33299255371094
2005-04-26168.33168.33168.33168.330168.33299255371094
2005-04-05166.67166.67166.67166.670166.66700744628906
2005-03-30165.0170.0165.0170.0525170
2005-03-29165.0166.67165.0166.67150166.66700744628906
2005-03-23165.0165.0165.0165.030165
2005-03-21165.0165.0164.67165.0169165
2005-03-16165.0166.67155.0166.671008166.66700744628906
2005-03-11161.67165.0161.67165.050165
2005-03-04161.67166.67158.33161.67457161.66700744628906
2005-03-02161.67161.67161.67161.6721161.66700744628906
2005-02-23166.67166.67165.0165.0207165
2005-02-18166.67166.67166.33166.67232166.66700744628906
2005-02-11170.0170.0170.0170.00170
2005-02-07163.33170.0161.67170.0210170
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2004-12-27165.0166.67165.0166.67174166.66700744628906
2004-12-20166.67168.33155.0166.67276166.66700744628906
2004-12-16166.67166.67166.67166.670166.66700744628906
2004-12-09168.33168.33168.33168.330168.33299255371094
2004-12-07165.0175.0165.0171.67460171.66700744628906
2004-11-23167.33169.33167.33167.332760167.33299255371094
2004-10-29156.67183.33156.67183.33804183.33299255371094
2004-10-05151.0151.0151.0151.00151
2004-09-30141.67151.67141.67151.0674151
2004-09-27148.33150.0146.67150.0112150
2004-09-22148.33148.33148.33148.330148.33299255371094
2004-09-14151.67151.67151.67151.670151.66700744628906
2004-09-09148.33151.67148.33151.02700151
2004-09-07148.33152.0148.33150.09351150
2004-09-02156.67156.67151.67151.6715151.66700744628906
2004-09-01151.67151.67151.67151.670151.66700744628906
2004-08-31150.0151.67149.33151.675858151.66700744628906
2004-08-30150.0150.33148.67150.332310150.33299255371094
2004-08-25150.0150.0150.0150.00150
2004-08-10136.67150.67136.67150.6745150.66700744628906
2004-07-27150.67150.67150.0150.0236150
2004-07-23150.67150.67149.0149.0153149
2004-07-19149.0150.67149.0150.074150
2004-07-16150.67150.67150.0150.098150
2004-07-12149.0150.67149.0150.67112150.66700744628906
2004-07-06149.33150.0149.33150.0229150
2004-07-02149.33150.67149.33150.0126150
2004-06-29151.67151.67151.67151.6724151.66700744628906
2004-06-28151.67151.67148.33151.6782151.66700744628906
2004-06-25149.33153.33149.33150.0182150
2004-06-22153.33153.33150.0150.076150
2004-06-18149.33153.33149.33150.0141150
2004-06-17149.33153.33149.33153.3381153.33299255371094
2004-06-16149.33153.33149.33150.098150
2004-06-14149.33150.0149.33150.0285150
2004-06-10149.33150.0149.33150.0565150
2004-06-09149.33153.33149.33153.33435153.33299255371094
2004-06-07150.0153.33150.0153.33202153.33299255371094
2004-06-04150.0151.67150.0151.67110151.66700744628906
2004-06-02149.67151.67148.33151.67105151.66700744628906
2004-05-28153.33153.33146.67151.674167151.66700744628906
2004-05-26151.67151.67150.0150.0390150
2004-05-25147.0153.33147.0153.3360153.33299255371094
2004-05-24153.67153.67153.67153.6757153.66700744628906
2004-05-21150.0153.67150.0153.6775153.66700744628906
2004-05-20148.67150.0148.67150.058150
2004-05-18148.67152.0148.67152.043152
2004-05-17153.0153.0147.67150.0164150
2004-05-14148.33151.33148.33151.3347151.33299255371094
2004-05-13147.67151.67147.67151.3390151.33299255371094
2004-05-10116.67155.0116.67155.085155
2004-05-06152.0153.33151.67153.33370153.33299255371094
2004-05-05149.67158.33149.67158.331324158.33299255371094
2004-04-30151.0151.67149.0150.0969150
2004-04-29149.0150.0149.0150.0309150
2004-04-28151.0151.0150.0150.056150
2004-04-27149.0151.0149.0150.064150
2004-04-26150.0151.0149.0151.0816151
2004-04-23151.0151.0148.33150.0212150
2004-04-21148.33151.0148.33151.0240151
2004-04-19148.33151.0148.33151.0101151
2004-04-15151.0153.0150.0151.0630151
2004-04-14158.33158.33148.33151.0364151
2004-04-13148.33156.67148.33156.6738156.66700744628906
2004-04-08150.67158.33146.67156.67221156.66700744628906
2004-04-07148.33152.67148.33152.67120152.66700744628906
2004-04-06151.67153.0148.33153.0170153
2004-04-05151.67151.67148.33149.67759149.66700744628906
2004-04-02148.33151.33148.33149.67292149.66700744628906
2004-04-01150.0151.67141.67150.02519150
2004-03-31150.0150.0145.0150.090150
2004-03-30136.67143.33136.67143.33107143.33299255371094
2004-03-29131.67136.67128.33136.671739136.66700744628906
2004-03-25133.33141.67133.33141.67300141.66700744628906
2004-03-24133.33146.67133.33141.671546141.66700744628906
2004-03-23145.0146.67131.67131.67472131.66700744628906
2004-03-22141.67148.67141.67148.6790148.66700744628906
2004-03-19145.0150.0143.33149.67164149.66700744628906
2004-03-18146.67150.0146.67150.0292150
2004-03-16150.0151.67141.67141.67296141.66700744628906
2004-03-10141.67151.67141.67150.057150
2004-03-05151.67151.6785.0151.67272151.66700744628906
2004-03-02146.67146.67133.33146.67233146.66700744628906
2004-03-01146.67148.33145.0148.3375148.33299255371094
2004-02-24153.33153.33146.67150.0285150
2004-02-23156.67158.33150.0150.0105150
2004-02-20153.33153.33148.33148.33214148.33299255371094
2004-02-19145.0150.0136.67136.67316136.66700744628906
2004-02-18128.33138.33128.33138.33176138.33299255371094
2004-02-17128.33136.67126.67130.0876130
2004-02-13125.0128.33125.0128.3327128.33299255371094
2004-02-12128.33128.33126.67126.6745126.66699981689453
2004-02-10128.33128.33126.67128.3329128.33299255371094
2004-02-09130.0131.67126.67128.33319128.33299255371094
2004-02-06128.33130.0126.67130.0128130
2004-02-05123.33128.33123.33128.33244128.33299255371094
2004-01-30123.33123.33123.33123.3330123.33300018310547
2004-01-29113.33125.0113.33120.078120
2004-01-28125.0125.0125.0125.030125
2004-01-27116.67125.0113.33113.33117113.33300018310547
2004-01-26125.0128.33125.0126.6787126.66699981689453
2004-01-23125.0125.0120.0120.0120120
2004-01-21116.67116.67106.67116.67180116.66699981689453
2004-01-20116.67116.67106.67106.67223106.66699981689453
2004-01-16100.0111.67100.0111.67165111.66699981689453
2004-01-08110.0116.67110.0116.67126116.66699981689453
2004-01-07116.67116.67115.0115.075115
2004-01-0283.33108.3383.33108.3312108.33300018310547}]