| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 12, 2009 | 22.74 | 22.81 | 22.38 | 22.50 | 541,400 | 22.50 | | Oct 9, 2009 | 22.59 | 23.00 | 22.05 | 22.51 | 330,200 | 22.51 | | Oct 8, 2009 | 22.08 | 22.75 | 22.02 | 22.35 | 466,800 | 22.35 | | Oct 7, 2009 | 22.10 | 22.69 | 22.00 | 22.15 | 638,100 | 22.15 | | Oct 6, 2009 | 23.30 | 23.30 | 22.25 | 22.38 | 794,700 | 22.38 | | Oct 5, 2009 | 22.18 | 23.62 | 22.00 | 22.80 | 1,421,400 | 22.80 | | Oct 2, 2009 | 20.50 | 22.90 | 20.06 | 21.77 | 7,660,900 | 21.77 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet