Date,Open,High,Low,Close,Adj Close,Volume

2010-12-31,208.000000,212.000000,184.000000,200.000000,173.065475,11092500
2011-01-31,200.000000,200.000000,188.000000,196.000000,169.604172,1243750
2011-02-28,204.000000,220.000000,196.000000,216.000000,186.910736,3982500
2011-03-31,220.000000,224.000000,196.000000,216.000000,186.910736,6898750
2011-04-30,220.000000,324.000000,212.000000,300.000000,259.598236,115612500
2011-05-31,312.000000,710.000000,288.000000,670.000000,579.769409,603975875
2011-06-30,650.000000,680.000000,480.000000,485.000000,426.797058,251969000
2011-07-31,500.000000,530.000000,300.000000,360.000000,316.797821,125707000
2011-08-31,355.000000,380.000000,200.000000,235.000000,206.798584,46584500
2011-09-30,215.000000,320.000000,205.000000,290.000000,255.198273,95845500
2011-10-31,265.000000,305.000000,240.000000,240.000000,211.198547,32335500
2011-11-30,240.000000,300.000000,240.000000,280.000000,246.398315,56285500
2011-12-31,280.000000,355.000000,250.000000,315.000000,277.198090,116705503
2012-01-31,320.000000,360.000000,310.000000,330.000000,290.397980,81378000
2012-02-29,330.000000,410.000000,315.000000,360.000000,316.797821,158077501
2012-03-31,355.000000,520.000000,340.000000,460.000000,404.797241,297874000
2012-04-30,460.000000,470.000000,315.000000,320.000000,281.598083,53803500
2012-05-31,305.000000,320.000000,275.000000,310.000000,272.798157,22798500
2012-06-30,315.000000,355.000000,310.000000,350.000000,307.997894,35274500
2012-07-31,340.000000,385.000000,335.000000,350.000000,314.885986,42471000
2012-08-31,350.000000,415.000000,345.000000,395.000000,355.371338,64884500
2012-09-30,390.000000,530.000000,380.000000,520.000000,467.830658,149310500
2012-10-31,530.000000,550.000000,455.000000,520.000000,467.830658,147546000
2012-11-30,510.000000,510.000000,345.000000,355.000000,319.384369,123949006
2012-12-31,355.000000,430.000000,355.000000,400.000000,359.869751,56114000
2013-01-31,405.000000,420.000000,390.000000,410.000000,368.866486,23373500
2013-02-28,405.000000,485.000000,405.000000,460.000000,413.850220,48549500
2013-03-31,465.000000,480.000000,410.000000,430.000000,386.859985,23809503
2013-04-30,430.000000,460.000000,400.000000,420.000000,377.863220,34685000
2013-05-31,415.000000,425.000000,370.000000,395.000000,355.371338,10857503
2013-06-30,390.000000,400.000000,380.000000,380.000000,348.943451,10534000
2013-07-31,385.000000,390.000000,325.000000,360.000000,330.577972,5450500
2013-08-31,355.000000,385.000000,335.000000,365.000000,335.169403,4328500
2013-09-30,360.000000,405.000000,360.000000,405.000000,371.900299,4699500
2013-10-31,405.000000,410.000000,380.000000,395.000000,362.717529,7515500
2013-11-30,395.000000,400.000000,385.000000,390.000000,358.126190,3957500
2013-12-31,390.000000,407.000000,384.000000,399.000000,366.390625,8490100
2014-01-31,399.000000,425.000000,399.000000,417.000000,382.919556,5779200
2014-02-28,419.000000,440.000000,410.000000,424.000000,389.347443,4104000
2014-03-31,423.000000,438.000000,413.000000,425.000000,390.265717,9770800
2014-04-30,425.000000,435.000000,421.000000,424.000000,389.347443,6147200
2014-05-31,423.000000,423.000000,401.000000,406.000000,372.818573,3241700
2014-06-30,406.000000,422.000000,390.000000,412.000000,386.694153,2246700
2014-07-31,412.000000,435.000000,400.000000,431.000000,404.527161,5702600
2014-08-31,436.000000,465.000000,432.000000,459.000000,430.807343,9689200
2014-09-30,459.000000,459.000000,425.000000,447.000000,419.544403,4778600
2014-10-31,447.000000,480.000000,438.000000,471.000000,442.070282,8434800
2014-11-30,480.000000,535.000000,460.000000,515.000000,483.367706,12718700
2014-12-31,515.000000,530.000000,500.000000,520.000000,488.060577,7217200
2015-01-31,520.000000,595.000000,505.000000,525.000000,492.753448,6779000
2015-02-28,505.000000,530.000000,490.000000,494.000000,463.657593,4349000
2015-03-31,491.000000,498.000000,457.000000,470.000000,441.131714,2985500
2015-04-30,470.000000,498.000000,446.000000,462.000000,433.623047,1651800
2015-05-31,467.000000,467.000000,410.000000,442.000000,414.851501,2263500
2015-06-30,442.000000,450.000000,380.000000,415.000000,397.550232,3008900
2015-07-31,380.000000,418.000000,351.000000,357.000000,341.988983,956700
2015-08-31,360.000000,419.000000,332.000000,352.000000,337.199219,526700
2015-09-30,348.000000,400.000000,340.000000,395.000000,378.391174,716600
2015-10-31,365.000000,417.000000,365.000000,417.000000,399.466156,947000
2015-11-30,417.000000,441.000000,400.000000,400.000000,383.180969,1326600