| First |
Prev |
Next |
Last |
| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 22.57 | 22.95 | 22.49 | 22.73 | 45,900 | 22.73 | | 8-Feb-10 | 22.37 | 22.42 | 22.13 | 22.13 | 45,900 | 22.13 | | 5-Feb-10 | 22.47 | 23.00 | 21.79 | 22.38 | 65,800 | 22.38 | | 4-Feb-10 | 23.25 | 23.25 | 22.56 | 22.56 | 83,200 | 22.56 | | 3-Feb-10 | 23.77 | 23.80 | 23.54 | 23.64 | 26,300 | 23.64 | | 2-Feb-10 | 23.58 | 23.73 | 23.40 | 23.72 | 467,500 | 23.72 | | 1-Feb-10 | 23.24 | 23.58 | 23.22 | 23.58 | 64,200 | 23.58 | | 29-Jan-10 | 23.43 | 23.52 | 22.90 | 23.00 | 50,500 | 23.00 | | 28-Jan-10 | 23.47 | 23.47 | 22.87 | 23.13 | 38,200 | 23.13 | | 27-Jan-10 | 23.14 | 23.26 | 22.87 | 23.20 | 46,400 | 23.20 | | 26-Jan-10 | 23.30 | 23.55 | 23.11 | 23.30 | 82,800 | 23.30 | | 25-Jan-10 | 23.86 | 23.94 | 23.57 | 23.63 | 114,200 | 23.63 | | 22-Jan-10 | 23.85 | 23.85 | 23.39 | 23.46 | 58,400 | 23.46 | | 21-Jan-10 | 24.49 | 24.50 | 23.90 | 23.90 | 177,100 | 23.90 | | 20-Jan-10 | 24.84 | 24.84 | 24.49 | 24.70 | 198,300 | 24.70 | | 19-Jan-10 | 25.10 | 25.28 | 25.02 | 25.26 | 231,700 | 25.26 | | 15-Jan-10 | 25.29 | 25.29 | 24.88 | 24.92 | 344,000 | 24.92 | | 14-Jan-10 | 25.32 | 25.38 | 25.19 | 25.33 | 190,300 | 25.33 | | * Close price adjusted for dividends and splits. |
|
| First |
Prev |
Next |
Last |
| |
|