Date,Open,High,Low,Close,Volume,Adj Close
2002-09-01,2880,3450,2750,3130,125994100,3130
2002-10-01,3100,3170,2755,2980,104208600,2980
2002-11-01,3020,3280,3020,3220,100953600,3220
2002-12-01,3250,3300,3040,3190,99091400,3190
2003-01-01,3250,3300,2835,2855,96028000,2855
2003-02-01,2860,3010,2760,2775,84774700,2775
2003-03-01,2815,2945,2625,2635,118109600,2635
2003-04-01,2635,2710,2455,2700,126068100,2700
2003-05-01,2620,2860,2620,2860,98146800,2860
2003-06-01,2860,3180,2835,3110,128939800,3110
2003-07-01,3120,3520,3000,3050,151339400,3050
2003-08-01,3090,3430,2975,3220,113513600,3220
2003-09-01,3270,3920,3250,3280,170471900,3280
2003-10-01,3310,3530,3130,3130,104498000,3130
2003-11-01,3320,3520,3140,3290,127220800,3290
2003-12-01,3240,3720,3220,3620,130593400,3620
2004-01-01,3750,3800,3450,3460,106054300,3460
2004-02-01,3500,3800,3390,3770,101306400,3770
2004-03-01,3800,3990,3630,3880,141935400,3880
2004-04-01,3840,4180,3740,3990,134600200,3990
2004-05-01,4010,4010,3730,4000,111369800,4000
2004-06-01,4010,4440,3960,4420,138738900,4420
2004-07-01,4450,4520,4190,4480,120532600,4480
2004-08-01,4480,4480,4030,4320,121425700,4320
2004-09-01,4350,4390,4060,4220,102138800,4220
2004-10-01,4200,4320,3950,4130,92031100,4130
2004-11-01,4090,4190,3860,3860,106832900,3860
2004-12-01,3850,4170,3780,4170,120560100,4170
2005-01-01,4150,4220,3960,4030,90435000,4030
2005-02-01,4050,4200,3990,4070,106090500,4070
2005-03-01,4060,4150,3940,3990,145707700,3990
2005-04-01,4000,4150,3790,3840,131817700,3840
2005-05-01,3810,3950,3790,3860,119643500,3860
2005-06-01,3880,3980,3810,3970,115665100,3970
2005-07-01,3980,4280,3970,4250,108941000,4250
2005-08-01,4260,4570,4160,4500,146395900,4500
2005-09-01,4520,5330,4470,5200,143779400,5200
2005-10-01,5300,5380,4950,5310,180459800,5310
2005-11-01,5400,6080,5280,5790,175452800,5790
2005-12-01,5810,6180,5600,6120,195734000,6120
2006-01-01,6130,6150,5600,6080,163095200,6080
2006-02-01,6080,6560,5980,6250,191681700,6250
2006-03-01,6190,6520,6040,6430,144949200,6430
2006-04-01,6450,6950,6430,6660,164491300,6660
2006-05-01,6660,6900,5930,5930,202799200,5930
2006-06-01,6060,6120,5430,5990,201658500,5990
2006-07-01,5970,6110,5570,6060,133293600,6060
2006-08-01,6000,6520,5940,6370,145384900,6370
2006-09-01,6330,6430,6120,6420,119912800,6420
2006-10-01,6440,7150,6430,6930,177328700,6930
2006-11-01,6870,7370,6760,7020,190452300,7020
2006-12-01,6990,8000,6860,7960,190185000,7960
2007-01-01,8110,8220,7630,7950,162523300,7950
2007-02-01,7950,8350,7790,8020,134490600,8020
2007-03-01,7990,7990,7440,7550,185315700,7550
2007-04-01,7620,7640,7080,7320,213389400,7320
2007-05-01,7370,7420,7010,7300,205951600,7300
2007-06-01,7400,7820,7390,7800,186799900,7800
2007-07-01,7800,7880,7110,7200,165211600,7200
2007-08-01,7200,7410,6130,6760,229569100,6760
2007-09-01,6760,6790,6350,6780,134482900,6780
2007-10-01,6790,6910,5950,6570,198044200,6570
2007-11-01,6750,6790,5780,6240,234131200,6240
2007-12-01,6240,6440,5930,6040,145734200,6040
2008-01-01,5880,5890,4880,5820,250686700,5820
2008-02-01,5750,6400,5580,5750,289615500,5750
2008-03-01,5520,5640,4810,4970,278669300,4970
2008-04-01,5010,5420,4800,5270,250205000,5270
2008-05-01,5280,5590,5000,5370,211274900,5370
2008-06-01,5400,5710,5000,5010,234873400,5010
2008-07-01,5020,5120,4580,4660,222797000,4660
2008-08-01,4650,5080,4410,4930,243366400,4930
2008-09-01,4830,5020,4340,4380,227817800,4380
2008-10-01,4490,4500,2860,3730,428137700,3730
2008-11-01,3930,4250,2840,3000,348248000,3000
2008-12-01,2980,3080,2585,2905,394261300,2905
2009-01-01,3030,3270,2750,2925,253852800,2925
2009-02-01,2870,3260,2835,3180,228643900,3180
2009-03-01,3060,3380,2790,3120,288425600,3120
2009-04-01,3170,4000,3140,3850,309283200,3850
2009-05-01,3860,4080,3470,3810,228704800,3810
2009-06-01,3810,3940,3540,3670,171755900,3670
2009-07-01,3610,4000,3380,3990,165140700,3990
2009-08-01,4010,4190,3950,3990,174569500,3990
2009-09-01,4000,4040,3520,3570,146400200,3570
2009-10-01,3560,3670,3330,3660,180606300,3660
2009-11-01,3560,3640,3290,3440,165158400,3440
2009-12-01,3390,3930,3380,3880,165957300,3880
2010-01-01,3900,4235,3480,3490,237823400,3490
2010-02-01,3495,3650,3195,3330,412388400,3330
2010-03-01,3330,3795,3280,3745,235378300,3745
2010-04-01,3755,3830,3560,3665,194989100,3665
2010-05-01,3560,3660,3175,3280,215656000,3280
2010-06-01,3260,3385,3030,3080,183774100,3080
2010-07-01,3040,3280,3000,3050,152538500,3050
2010-08-01,3060,3195,2850,2860,207175400,2860
2010-09-01,2850,3155,2806,2998,203684800,2998
2010-10-01,3005,3020,2830,2859,181952400,2859
2010-11-01,2831,3340,2800,3220,209609600,3220
2010-12-01,3250,3335,3200,3220,165488500,3220
2011-01-01,3250,3595,3240,3400,161754300,3400
2011-02-01,3385,3955,3345,3820,227664800,3820
2011-03-01,3825,3865,2830,3350,288256800,3350
2011-04-01,3355,3380,3095,3230,192505300,3230
2011-05-01,3300,3425,3165,3400,163954700,3400
2011-06-01,3415,3420,3155,3300,145316100,3300
2011-07-01,3320,3480,3145,3155,124823900,3155
2011-08-01,3170,3220,2696,2734,250381900,2734
2011-09-01,2740,2780,2562,2688,175865900,2688
2011-10-01,2629,2710,2500,2644,125791300,2644
2011-11-01,2602,2625,2330,2509,150551500,2509
2011-12-01,2585,2690,2472,2565,128458300,2565
2012-01-01,2611,2906,2553,2810,136327200,2810
2012-02-01,2795,3460,2784,3355,203907500,3355
2012-03-01,3380,3635,3220,3570,190051900,3570
2012-04-01,3605,3640,3225,3305,149885900,3305
2012-05-01,3280,3280,2990,3040,154017200,3040
2012-06-01,2982,3220,2885,3190,157711400,3190
2012-07-01,3230,3260,2795,3020,115288800,3020
2012-08-01,2980,3300,2980,3095,132865700,3095
2012-09-01,3090,3280,3020,3040,118117600,3040
2012-10-01,3010,3190,2873,3065,137143500,3065
2012-11-01,3080,3660,3050,3535,166439300,3535
2012-12-01,3540,4015,3460,4005,167951100,4005
2013-01-01,4200,4390,4030,4365,207292300,4365
2013-02-01,4420,5050,4415,4765,284133300,4765
2013-03-01,4715,5050,4700,4860,210133500,4860
2013-04-01,4895,5790,4610,5640,292653500,5640
2013-05-01,5640,6760,5460,6010,387184500,6010
2013-06-01,5910,6050,5360,5990,332664100,5990
2013-07-01,6070,6540,5890,5970,211877100,5970
2013-08-01,6030,6500,5940,5940,218342500,5940
2013-09-01,5980,6520,5970,6270,144656700,6270
2013-10-01,6310,6430,6010,6360,180960300,6360
2013-11-01,6390,6430,6180,6380,184733100,6380
2013-12-01,6390,6430,6040,6420,203877700,6420
2014-01-01,6360,6400,5886,5922,195411200,5922
2014-02-01,5880,6045,5500,5839,172375100,5839
2014-03-01,5793,5955,5415,5826,163143900,5826
2014-04-01,5839,5906,5205,5516,170804800,5516
2014-05-01,5577,5761,5376,5761,132656800,5761
2014-06-01,5779,6090,5771,6084,157910300,6084
2014-07-01,6100,6221,5926,6137,142242100,6137
2014-08-01,6085,6117,5850,5928,128051700,5928
2014-09-01,5963,6550,5938,6463,187236200,6463
2014-10-01,6450,6559,5710,6498,233353400,6498
2014-11-01,6830,7314,6696,7314,232048700,7314
2014-12-01,7360,7873,7107,7558,244583800,7558
2015-01-01,7565,7834,7255,7645,190708800,7645
2015-02-01,7551,8229,7495,8063,170410400,8063
2015-03-01,8115,8783,8029,8383,195478200,8383
2015-04-01,8268,8535,8175,8358,149367700,8358
2015-05-01,8298,8700,8150,8604,136256500,8604
2015-06-01,8573,8593,8095,8203,149175200,8203
2015-07-01,8178,8444,7630,8253,150227900,8253
2015-08-01,8239,8239,6650,7192,217821000,7192
2015-09-01,7124,7491,6669,6971,240998400,6971
2015-10-01,7020,7668,6961,7469,221454500,7469
2015-11-01,7380,7717,7331,7657,143789100,7657
2015-12-01,7691,7862,7324,7488,191612100,7488
2016-01-01,7400,7495,6392,7200,229359900,7200
2016-02-01,7300,7355,5703,5897,286595100,5897
2016-03-01,5853,6244,5824,5952,228662800,5952
2016-04-01,5930,6027,5256,5654,249448300,5654
2016-05-01,5404,5839,5375,5783,186162900,5783
2016-06-01,5701,5844,4917,5052,279391000,5052
2016-07-01,5100,5920,4965,5894,237113000,5894
2016-08-01,5715,6353,5520,6238,226878700,6238
2016-09-01,6262,6372,5703,5779,164227400,5779
2016-10-01,5830,6080,5791,6079,120839200,6079
2016-11-01,6082,6789,5492,6649,234481300,6649
2016-12-01,6789,7215,6592,6878,192916400,6878
2017-01-01,7010,7103,6575,6584,147289900,6584
2017-02-01,6490,6558,6220,6365,136792300,6365
2017-03-01,6420,6550,6042,6042,139257500,6042
2017-04-01,6087,6154,5670,6035,138571400,6035
2017-05-01,6024,6242,5923,5932,125044500,5932
2017-06-01,5935,6097,5768,5893,142227100,5893
2017-07-01,5893,6282,5887,6234,166267900,6234
2017-08-01,6239,6360,6067,6183,137065200,6183
2017-09-01,6215,6832,6137,6710,129195500,6710