Date,Open,High,Low,Close,Volume,AdjustedClose 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 20170718,2090.000,2110.000,2040.000,2050.000,18731700,2050.000 20170719,2050.000,2060.000,1965.000,1975.000,44199500,1975.000 20170720,2020.000,2070.000,2000.000,2010.000,48098000,2010.000 20170721,2030.000,2040.000,1990.000,1990.000,15774800,1990.000 20170724,1995.000,2030.000,1985.000,2000.000,10789800,2000.000 20170725,2010.000,2020.000,1985.000,1995.000,8679400,1995.000 20170726,2010.000,2040.000,1990.000,1990.000,19980800,1990.000 20170727,2000.000,2010.000,1990.000,1995.000,4666700,1995.000 20170728,2000.000,2080.000,1995.000,2070.000,16323500,2070.000 20170731,2080.000,2110.000,2040.000,2080.000,26606000,2080.000 20170801,2080.000,2080.000,2020.000,2030.000,12058300,2030.000 20170802,2040.000,2050.000,2010.000,2030.000,6410100,2030.000 20170803,2050.000,2050.000,2010.000,2010.000,8158700,2010.000 20170804,2000.000,2040.000,1995.000,2000.000,24160700,2000.000 20170807,2000.000,2030.000,1980.000,1980.000,20349300,1980.000 20170808,1980.000,2010.000,1980.000,1995.000,12290800,1995.000 20170809,2000.000,2090.000,2000.000,2070.000,36880000,2070.000 20170810,2090.000,2110.000,2050.000,2060.000,23718300,2060.000 20170811,2050.000,2050.000,2010.000,2010.000,11339300,2010.000 20170814,2030.000,2070.000,2020.000,2060.000,10884900,2060.000 20170815,2080.000,2080.000,2030.000,2030.000,15675300,2030.000 20170816,2040.000,2060.000,2020.000,2020.000,10303100,2020.000 20170818,2020.000,2050.000,2000.000,2000.000,13113000,2000.000 20170821,2010.000,2030.000,1995.000,2000.000,10517300,2000.000 20170822,2000.000,2030.000,1990.000,2010.000,22883500,2010.000 20170823,2020.000,2030.000,1995.000,2000.000,10924500,2000.000 20170824,2010.000,2010.000,1990.000,1990.000,7315800,1990.000 20170825,1995.000,2000.000,1990.000,1990.000,6305300,1990.000 20170828,1990.000,2010.000,1985.000,1990.000,6982100,1990.000 20170829,1990.000,2010.000,1985.000,1990.000,10522500,1990.000 20170830,1995.000,2010.000,1985.000,1985.000,8665300,1985.000 20170831,1990.000,2010.000,1980.000,1985.000,8547800,1985.000 20170904,1980.000,1990.000,1920.000,1925.000,20927200,1925.000 20170905,1930.000,1945.000,1865.000,1925.000,25822500,1925.000 20170906,1920.000,1920.000,1885.000,1895.000,11730700,1895.000 20170907,1895.000,1915.000,1880.000,1905.000,17428000,1905.000 20170908,1915.000,1950.000,1900.000,1905.000,10943400,1905.000 20170911,1915.000,1975.000,1915.000,1960.000,23353400,1960.000 20170912,1970.000,1980.000,1895.000,1895.000,12211000,1895.000 20170913,1895.000,1915.000,1850.000,1855.000,15134500,1855.000