Date,Open,High,Low,Close,Volume,AdjustedClose 20170406,2300.000,2330.000,2260.000,2260.000,22878600,2260.000 20170407,2260.000,2280.000,2250.000,2260.000,14515900,2260.000 20170410,2290.000,2290.000,2190.000,2210.000,34998900,2210.000 20170411,2220.000,2280.000,2180.000,2190.000,33163000,2190.000 20170412,2220.000,2370.000,2220.000,2360.000,53785800,2360.000 20170413,2360.000,2410.000,2330.000,2380.000,33542000,2380.000 20170417,2390.000,2400.000,2320.000,2340.000,5907000,2340.000 20170418,2360.000,2400.000,2340.000,2390.000,14981300,2390.000 20170420,2370.000,2370.000,2310.000,2330.000,16010100,2330.000 20170421,2350.000,2390.000,2340.000,2370.000,7857900,2370.000 20170425,2390.000,2400.000,2360.000,2360.000,5951200,2360.000 20170426,2370.000,2370.000,2300.000,2330.000,9465300,2330.000 20170427,2400.000,2430.000,2380.000,2380.000,26972200,2380.000 20170428,2390.000,2410.000,2340.000,2370.000,14753300,2370.000 20170502,2370.000,2380.000,2280.000,2320.000,18026800,2320.000 20170503,2330.000,2340.000,2280.000,2300.000,10522900,2300.000 20170504,2330.000,2330.000,2220.000,2230.000,15016800,2230.000 20170505,2230.000,2310.000,2220.000,2290.000,19799300,2290.000 20170508,2330.000,2340.000,2250.000,2280.000,15119300,2280.000 20170509,2290.000,2320.000,2230.000,2240.000,16655700,2240.000 20170510,2250.000,2280.000,2180.000,2180.000,23049800,2180.000 20170512,2180.000,2230.000,2180.000,2190.000,13634900,2190.000 20170515,2230.000,2260.000,2200.000,2230.000,14096700,2230.000 20170516,2250.000,2270.000,2210.000,2230.000,12965100,2230.000 20170517,2230.000,2250.000,2210.000,2250.000,8328200,2250.000 20170518,2220.000,2240.000,2210.000,2220.000,6491700,2220.000 20170519,2230.000,2320.000,2210.000,2300.000,19560800,2300.000 20170522,2340.000,2420.000,2330.000,2380.000,51685100,2380.000 20170523,2380.000,2400.000,2320.000,2330.000,20742600,2330.000 20170524,2360.000,2370.000,2310.000,2350.000,9222300,2350.000 20170526,2350.000,2370.000,2310.000,2320.000,14809000,2320.000 20170529,2320.000,2350.000,2270.000,2280.000,10778700,2280.000 20170530,2280.000,2290.000,2250.000,2260.000,6359200,2260.000 20170531,2280.000,2300.000,2260.000,2290.000,12894300,2290.000 20170602,2250.000,2290.000,2250.000,2280.000,4877500,2280.000 20170605,2290.000,2290.000,2250.000,2250.000,11198100,2250.000 20170606,2250.000,2280.000,2200.000,2200.000,21634900,2200.000 20170607,2220.000,2240.000,2200.000,2230.000,18338100,2230.000 20170608,2230.000,2230.000,2210.000,2210.000,7978800,2210.000 20170609,2210.000,2220.000,2200.000,2210.000,10018800,2210.000 20170612,2220.000,2240.000,2210.000,2210.000,11292100,2210.000 20170613,2240.000,2240.000,2190.000,2200.000,10997700,2200.000 20170614,2210.000,2290.000,2200.000,2260.000,35689000,2260.000 20170615,2260.000,2280.000,2240.000,2260.000,15196200,2260.000 20170616,2260.000,2260.000,2200.000,2230.000,14678900,2230.000 20170619,2230.000,2230.000,2200.000,2200.000,9180000,2200.000 20170620,2220.000,2250.000,2210.000,2220.000,11279300,2220.000 20170621,2230.000,2240.000,2220.000,2240.000,9828100,2240.000 20170622,2250.000,2260.000,2200.000,2210.000,15020700,2210.000 20170703,2210.000,2250.000,2200.000,2220.000,10558100,2220.000 20170704,2220.000,2270.000,2220.000,2250.000,15861500,2250.000 20170705,2260.000,2280.000,2220.000,2220.000,14048000,2220.000 20170706,2220.000,2240.000,2210.000,2240.000,7242100,2240.000 20170707,2220.000,2240.000,2200.000,2200.000,8034900,2200.000 20170710,2200.000,2280.000,2190.000,2200.000,6036900,2200.000 20170711,2220.000,2220.000,2170.000,2170.000,20918300,2170.000 20170712,2180.000,2200.000,2160.000,2170.000,11704200,2170.000 20170713,2170.000,2210.000,2170.000,2180.000,8121500,2180.000 20170714,2200.000,2200.000,2170.000,2170.000,5193200,2170.000 20170717,2180.000,2190.000,2080.000,2090.000,24307200,2090.000