| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Dec 23, 2010 | 20.09 | 20.25 | 19.69 | 19.75 | 1,165,400 | 12.10 | | Dec 22, 2010 | 20.62 | 20.69 | 20.07 | 20.19 | 1,810,600 | 12.36 | | Dec 21, 2010 | 20.55 | 20.81 | 20.50 | 20.67 | 2,276,400 | 12.66 | | Dec 20, 2010 | 20.34 | 20.68 | 19.89 | 20.49 | 2,656,000 | 12.55 | | Dec 16, 2010 | 20.10 | 20.31 | 20.06 | 20.08 | 1,182,700 | 12.30 | | Dec 15, 2010 | 20.36 | 20.36 | 20.07 | 20.11 | 1,494,100 | 12.32 | | Dec 14, 2010 | 20.17 | 20.42 | 19.97 | 20.37 | 1,735,800 | 12.48 | | Dec 13, 2010 | 19.64 | 20.16 | 19.64 | 20.12 | 2,146,300 | 12.33 | | Dec 10, 2010 | 19.23 | 19.61 | 19.19 | 19.59 | 1,248,900 | 12.00 | | Dec 9, 2010 | 19.67 | 19.85 | 19.22 | 19.22 | 1,224,400 | 11.77 | | Dec 8, 2010 | 19.62 | 20.05 | 19.59 | 19.70 | 1,682,900 | 12.07 | | Dec 7, 2010 | 19.51 | 19.74 | 19.25 | 19.71 | 2,248,700 | 12.07 | | Dec 6, 2010 | 20.56 | 20.56 | 19.37 | 19.62 | 2,786,800 | 12.02 | | Dec 3, 2010 | 20.71 | 21.08 | 20.35 | 20.49 | 2,103,800 | 12.55 | | Dec 2, 2010 | 21.06 | 21.24 | 20.76 | 20.85 | 2,311,400 | 12.77 | | Dec 1, 2010 | 20.67 | 20.99 | 20.50 | 20.84 | 2,363,100 | 12.77 | | Nov 30, 2010 | 21.59 | 21.71 | 20.21 | 20.65 | 3,286,400 | 12.65 | | Nov 29, 2010 | 21.71 | 22.04 | 21.26 | 21.52 | 3,340,000 | 13.18 | | Nov 26, 2010 | 21.14 | 22.24 | 21.01 | 21.87 | 6,048,400 | 13.39 | | Nov 25, 2010 | 20.88 | 21.47 | 20.82 | 21.15 | 4,777,300 | 12.95 | | Nov 24, 2010 | 20.11 | 20.88 | 20.03 | 20.81 | 3,822,900 | 12.75 | | Nov 23, 2010 | 20.94 | 21.12 | 19.92 | 20.26 | 5,633,400 | 12.41 | | Nov 22, 2010 | 21.25 | 21.75 | 21.07 | 21.19 | 5,920,600 | 12.98 | | Nov 19, 2010 | 21.12 | 21.80 | 20.73 | 21.51 | 7,518,300 | 13.18 | | Nov 18, 2010 | 22.56 | 23.05 | 20.94 | 21.17 | 11,161,500 | 12.97 | | Nov 17, 2010 | 21.88 | 23.75 | 21.88 | 23.11 | 21,522,000 | 14.15 | |
* Close price adjusted for dividends and splits. |
|
0.29(2.93%) 1:40AM EDT
Download to Spreadsheet