| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 2, 2011 | 37.88 | 38.05 | 34.90 | 35.37 | 484,800 | 35.37 | | Aug 1, 2011 | 41.89 | 41.89 | 37.39 | 37.96 | 193,800 | 37.96 | | Jul 29, 2011 | 40.88 | 40.88 | 38.86 | 39.31 | 135,000 | 39.31 | | Jul 28, 2011 | 42.46 | 43.48 | 39.00 | 41.39 | 401,900 | 41.39 | | Jul 27, 2011 | 42.71 | 43.70 | 41.92 | 42.77 | 158,000 | 42.77 | | Jul 26, 2011 | 40.98 | 43.98 | 40.98 | 42.93 | 106,400 | 42.93 | | Jul 25, 2011 | 40.50 | 41.62 | 40.50 | 40.98 | 56,600 | 40.98 | | Jul 22, 2011 | 41.09 | 41.17 | 40.50 | 40.70 | 115,600 | 40.70 | | Jul 21, 2011 | 40.72 | 41.41 | 40.57 | 41.01 | 73,900 | 41.01 | | Jul 20, 2011 | 41.29 | 41.29 | 40.50 | 40.67 | 60,200 | 40.67 | | Jul 19, 2011 | 42.00 | 42.26 | 41.00 | 41.41 | 65,500 | 41.41 | | Jul 18, 2011 | 42.44 | 43.19 | 41.67 | 42.00 | 109,100 | 42.00 | | Jul 15, 2011 | 41.40 | 43.00 | 41.11 | 42.00 | 224,600 | 42.00 | | Jul 14, 2011 | 41.66 | 42.15 | 40.60 | 41.39 | 188,500 | 41.39 | | Jul 13, 2011 | 41.81 | 42.48 | 41.15 | 41.95 | 256,800 | 41.95 | | Jul 12, 2011 | 41.83 | 43.00 | 40.86 | 41.50 | 126,100 | 41.50 | | Jul 11, 2011 | 42.20 | 42.74 | 41.22 | 41.83 | 141,100 | 41.83 | | Jul 8, 2011 | 41.24 | 42.64 | 40.82 | 42.12 | 419,700 | 42.12 | | Jul 7, 2011 | 39.50 | 43.25 | 39.36 | 41.01 | 395,100 | 41.01 | | Jul 6, 2011 | 37.50 | 39.61 | 37.50 | 38.99 | 355,700 | 38.99 | | Jul 5, 2011 | 38.94 | 38.95 | 37.18 | 37.63 | 277,700 | 37.63 | | Jul 1, 2011 | 38.35 | 39.00 | 37.88 | 38.42 | 437,200 | 38.42 | | Jun 30, 2011 | 39.51 | 40.26 | 38.21 | 38.70 | 721,200 | 38.70 | | Jun 29, 2011 | 36.10 | 42.30 | 34.92 | 40.21 | 9,416,200 | 40.21 | |
* Close price adjusted for dividends and splits. |
|
0.44(1.46%) May 20, 4:00PM EDT|After Hours
:
30.43 
Download to Spreadsheet