| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 2, 2008 | 39.70 | 39.70 | 39.65 | 39.65 | 8,600 | 39.15 | | Apr 28, 2008 | 39.45 | 39.45 | 39.40 | 39.40 | 3,300 | 38.90 | | Apr 18, 2008 | 40.05 | 40.05 | 40.05 | 40.05 | 200 | 39.55 | | Apr 17, 2008 | 39.45 | 39.60 | 39.45 | 39.60 | 200 | 39.10 | | Apr 15, 2008 | 36.65 | 36.70 | 36.65 | 36.70 | 1,900 | 36.24 | | Apr 14, 2008 | 37.60 | 37.60 | 37.60 | 37.60 | 100 | 37.13 | | Apr 3, 2008 | 36.80 | 36.95 | 36.75 | 36.95 | 1,800 | 36.49 | | Apr 1, 2008 | 37.75 | 37.75 | 37.75 | 37.75 | 200 | 37.27 | | Mar 31, 2008 | 37.30 | 37.35 | 37.30 | 37.35 | 400 | 36.88 | | Mar 17, 2008 | 36.50 | 36.95 | 36.50 | 36.95 | 3,800 | 36.49 | | Mar 11, 2008 | 37.05 | 37.05 | 37.05 | 37.05 | 2,500 | 36.58 | | Mar 10, 2008 | 37.10 | 37.10 | 37.10 | 37.10 | 300 | 36.63 | | Feb 27, 2008 | 37.20 | 37.20 | 37.15 | 37.15 | 200 | 36.68 | | Feb 25, 2008 | 35.25 | 35.25 | 35.25 | 35.25 | 100 | 34.81 | | Feb 5, 2008 | 33.80 | 33.80 | 33.80 | 33.80 | 100 | 33.37 | | Jan 29, 2008 | 33.30 | 33.35 | 33.30 | 33.35 | 1,400 | 32.93 | | Jan 25, 2008 | 33.75 | 33.75 | 33.75 | 33.75 | 3,400 | 33.33 | | Jan 17, 2008 | 32.60 | 32.60 | 32.55 | 32.55 | 2,800 | 32.14 | | Jan 16, 2008 | 32.30 | 32.30 | 32.30 | 32.30 | 300 | 31.89 | | Jan 9, 2008 | 30.50 | 30.50 | 30.50 | 30.50 | 800 | 30.12 | | Jan 7, 2008 | 31.10 | 31.10 | 31.10 | 31.10 | 6,300 | 30.71 | |
* Close price adjusted for dividends and splits. |
|
0.41%
Download to Spreadsheet