Volume Adj Close17982800 42.6414064300 42.9917325300 42.9314863800 43.7110746400 44.2520662900 44.4115707700 44.1637900300 44.1321509000 42.8717423200 43.4118405400 42.3813716700 41.6211108800 41.4713960700 41.8211474200 42.6915086600 42.3810983500 43.814697600 43.6110058700 43.3811091000 44.03

9549500 43.828519300 43.89

11785400 43.7310522500 43.8810995500 43.7814731200 43.77

8465700 44.118661100 44.1

10118600 43.8410155700 43.9312519700 43.8912836900 43.3612714800 43.9912705700 43.4

9404500 42.989630300 43.16

12912000 42.4212657100 43.0416889500 42.6822590000 41.8912805100 42.8615132500 42.6914984100 43.412059500 43.914150300 44.1917969100 44.0515876600 43.49

16308400 43.917786700 43.5113431000 42.6312707400 43.0612869300 42.9316050300 43.2715948100 43.3917516900 43.4113502200 43.1519229500 43.1418369400 43.5915070200 44.2113269200 44.85

9968400 45.229701400 45.496893500 45.98

10238200 46.114042400 45.8921264400 45.5341782200 45.8854495600 45.2318151000 41.0516424500 40.5222343100 4114108200 39.8412395800 40.6512547600 40.8113897500 41.7612766500 41.26

8925300 41.829177100 41.78

10326000 41.959081800 42.07

10802400 41.9711890100 42.311590000 41.7612404200 41.04

9541000 41.3212641400 41.33

9055500 40.819202400 40.819328200 41.15

11987600 41.0511476000 40.7311868700 40.6110957400 40.03

7061000 40.3611058100 40.34

13728500 39.8311603400 39.712280300 39.1812671000 39.0210318600 38.8816142800 38.94

9644200 38.410923800 38.4811631800 38.55

7525300 38.338975900 38.639659100 38.13

16810200 37.5415381900 38.2516654100 37.721122700 37.7721419300 37.4624561500 38.219508500 38.3620723700 38.1318234100 3815004900 38.6416005500 38.9114309200 38.3614168000 38.9715289500 38.6714808100 38.0517452400 37.8721143300 38.0616586000 38.2216006400 38.7213287800 38.5418937000 39.1934353300 38.6124572600 39.3586679100 39.5726454500 41.3114083300 40.913220100 40.9514018100 40.4211912300 40.2712389100 40.44

9134500 40.4714044100 40.4719658500 40.415155600 41.0312248100 41.3110041600 41.66

8538600 41.428970900 41.298737100 41.038440000 41.47320800 41.68856700 41.59260700 41.399569200 41.349627100 41.01

14378600 41.177633600 40.4

13418800 40.059707000 39.99

10629700 40.016704300 39.67

10292800 39.698862000 39.719180500 39.448184800 39.938806600 39.73

12356200 39.8715074700 39.3813689500 40.1611406300 40.72

9450400 40.399658200 40.327483800 40.1

10797700 40.249191700 40.08

13728100 40.215864700 39.7819123500 39.7724447800 39.6814722600 40.0311813800 40.3113586800 40.2611942300 39.9

9566900 40.0914711600 40.0312350600 40.3311959400 40.65

7863600 40.9813400200 40.5913147000 40.4214098200 40.1815320500 40.1816642500 39.813889400 40.11

16459200 40.4116956600 40.7465103700 40.4727255800 42.1410307000 42.4412792400 41.95

8150200 41.7810324600 41.7711060900 41.64

9622700 42.1913457200 42.2910307400 42.3311447800 42.2610647800 41.73

8936300 41.3410968400 41.4511284900 41.6113496500 41.66

9629500 41.8311308800 41.2112680200 41.5512044200 41.7812276200 41.1611151700 41.3210580200 41.211929700 41.7915497400 41.3319267000 41.5714015200 41.5210319200 41.5318751400 41.5910262400 40.6810212900 40.5212570400 40.712647500 40.6513722700 40.8510710100 40.4613945500 40.6116480900 40.5314996300 39.7620141200 39.7811647800 39.1113966400 39.4110048500 39.4510396100 40.11

8593600 39.8914644100 39.7313614800 39.78

14553400 39.3916022000 39.2318655800 38.6426397800 39.4520314000 40.5322197600 39.8927311900 39.1323836200 39.6322497000 39.922754900 40.6535431800 41.0148340300 40.4318405100 39.1126283600 38.7831357500 38.6319750600 37.9522539000 37.7433897900 37.0618960200 37.9245154900 38.129707200 38.3914981300 37.7814308300 37.1615361200 37.2113226200 38.07