| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
15.76 |
15.89 |
15.43 |
15.60 |
97,544,100 |
15.60 |
| 8-Feb-10 |
15.83 |
15.84 |
15.47 |
15.60 |
70,468,600 |
15.60 |
| 5-Feb-10 |
16.04 |
16.19 |
15.25 |
15.79 |
143,348,400 |
15.79 |
| 4-Feb-10 |
16.48 |
16.50 |
16.01 |
16.04 |
109,825,100 |
16.04 |
| 3-Feb-10 |
16.79 |
17.03 |
16.62 |
16.68 |
70,762,800 |
16.68 |
| 2-Feb-10 |
16.27 |
16.95 |
16.24 |
16.85 |
115,749,400 |
16.85 |
| 1-Feb-10 |
16.20 |
16.34 |
16.10 |
16.25 |
56,791,400 |
16.25 |
| 29-Jan-10 |
16.22 |
16.50 |
16.07 |
16.08 |
81,137,900 |
16.08 |
| 28-Jan-10 |
16.43 |
16.45 |
16.01 |
16.16 |
79,136,000 |
16.16 |
| 27-Jan-10 |
16.29 |
16.39 |
16.03 |
16.30 |
76,837,200 |
16.30 |
| 26-Jan-10 |
16.33 |
16.70 |
16.26 |
16.35 |
78,017,000 |
16.35 |
| 25-Jan-10 |
16.46 |
16.53 |
16.22 |
16.37 |
75,118,200 |
16.37 |
| 22-Jan-10 |
16.55 |
16.76 |
16.09 |
16.11 |
162,628,500 |
16.11 |
| 21-Jan-10 |
16.47 |
16.48 |
15.95 |
16.02 |
99,087,400 |
16.02 |
| 20-Jan-10 |
16.50 |
16.68 |
16.33 |
16.50 |
64,467,000 |
16.50 |
| 19-Jan-10 |
16.35 |
16.75 |
16.34 |
16.54 |
60,697,400 |
16.54 |
| 15-Jan-10 |
16.68 |
16.75 |
16.35 |
16.44 |
74,108,100 |
16.44 |
| 14-Jan-10 |
16.79 |
16.87 |
16.68 |
16.70 |
57,361,500 |
16.70 |
| 13-Jan-10 |
16.76 |
16.92 |
16.57 |
16.83 |
65,342,400 |
16.83 |
| 12-Jan-10 |
16.58 |
16.84 |
16.57 |
16.77 |
64,622,800 |
16.77 |
| 11-Jan-10 |
16.83 |
16.88 |
16.54 |
16.76 |
76,675,400 |
16.76 |
| 8-Jan-10 |
16.31 |
16.69 |
16.27 |
16.60 |
115,112,600 |
16.60 |
| 7-Jan-10 |
15.48 |
16.48 |
15.43 |
16.25 |
185,472,300 |
16.25 |
| 6-Jan-10 |
15.53 |
15.62 |
15.44 |
15.45 |
55,464,900 |
15.45 |
| 5-Jan-10 |
15.46 |
15.67 |
15.45 |
15.53 |
64,550,600 |
15.53 |
| 4-Jan-10 |
15.22 |
15.64 |
15.15 |
15.45 |
67,079,900 |
15.45 |
| 31-Dec-09 |
15.27 |
15.34 |
15.13 |
15.13 |
44,531,600 |
15.13 |
| 30-Dec-09 |
15.30 |
15.37 |
15.26 |
15.35 |
44,950,100 |
15.35 |
| 29-Dec-09 |
15.36 |
15.53 |
15.30 |
15.44 |
48,387,300 |
15.44 |
| 28-Dec-09 |
15.38 |
15.43 |
15.26 |
15.34 |
45,744,800 |
15.34 |
| 24-Dec-09 |
15.38 |
15.48 |
15.36 |
15.44 |
18,580,200 |
15.44 |
| 23-Dec-09 |
15.46 |
15.48 |
15.31 |
15.41 |
42,340,800 |
15.41 |
| 23-Dec-09 |
$ 0.10 Cash Dividend |
| 22-Dec-09 |
15.57 |
15.69 |
15.43 |
15.48 |
48,167,300 |
15.38 |
| 21-Dec-09 |
15.69 |
15.79 |
15.54 |
15.57 |
53,132,700 |
15.47 |
| 18-Dec-09 |
15.91 |
15.91 |
15.59 |
15.59 |
79,202,500 |
15.49 |
| 17-Dec-09 |
15.59 |
15.95 |
15.55 |
15.79 |
68,273,700 |
15.69 |
| 16-Dec-09 |
15.80 |
15.85 |
15.66 |
15.69 |
72,544,500 |
15.59 |
| 15-Dec-09 |
15.83 |
16.02 |
15.65 |
15.75 |
79,241,300 |
15.65 |
| 14-Dec-09 |
15.98 |
16.07 |
15.92 |
15.95 |
43,857,500 |
15.85 |
| 11-Dec-09 |
15.72 |
16.00 |
15.69 |
15.92 |
56,448,700 |
15.82 |
| 10-Dec-09 |
15.81 |
15.85 |
15.55 |
15.61 |
55,782,100 |
15.51 |
| 9-Dec-09 |
15.73 |
15.79 |
15.52 |
15.66 |
58,696,600 |
15.56 |
| 8-Dec-09 |
15.90 |
15.93 |
15.65 |
15.72 |
78,852,200 |
15.62 |
| 7-Dec-09 |
16.07 |
16.24 |
16.01 |
16.08 |
64,417,400 |
15.98 |
| 4-Dec-09 |
16.34 |
16.49 |
16.06 |
16.20 |
88,401,700 |
16.10 |
| 3-Dec-09 |
16.12 |
16.31 |
16.00 |
16.00 |
74,555,800 |
15.90 |
| 2-Dec-09 |
16.12 |
16.22 |
15.96 |
16.07 |
65,324,700 |
15.97 |
| 1-Dec-09 |
16.27 |
16.35 |
15.96 |
16.17 |
98,034,300 |
16.07 |
| 30-Nov-09 |
15.82 |
16.06 |
15.81 |
16.02 |
70,168,500 |
15.92 |
| 27-Nov-09 |
15.49 |
16.08 |
15.30 |
15.94 |
60,917,600 |
15.84 |
| 25-Nov-09 |
16.24 |
16.25 |
16.04 |
16.18 |
48,165,600 |
16.08 |
| 24-Nov-09 |
16.08 |
16.20 |
15.92 |
16.12 |
80,705,400 |
16.02 |
| 23-Nov-09 |
15.83 |
16.04 |
15.83 |
16.02 |
73,905,500 |
15.92 |
| 20-Nov-09 |
15.66 |
15.72 |
15.45 |
15.59 |
63,916,000 |
15.49 |
| 19-Nov-09 |
15.92 |
15.96 |
15.57 |
15.76 |
69,771,300 |
15.66 |
| 18-Nov-09 |
16.01 |
16.14 |
15.95 |
16.09 |
47,568,800 |
15.99 |
| 17-Nov-09 |
15.96 |
16.08 |
15.89 |
16.02 |
52,038,500 |
15.92 |
| 16-Nov-09 |
15.80 |
16.19 |
15.77 |
16.00 |
98,229,400 |
15.90 |
| 13-Nov-09 |
15.76 |
15.80 |
15.56 |
15.66 |
65,429,800 |
15.56 |
| 12-Nov-09 |
15.80 |
15.94 |
15.66 |
15.75 |
65,682,000 |
15.65 |
| 11-Nov-09 |
15.94 |
15.97 |
15.65 |
15.83 |
71,297,400 |
15.73 |
| 10-Nov-09 |
15.95 |
15.99 |
15.48 |
15.78 |
73,600,100 |
15.68 |
| 9-Nov-09 |
15.70 |
15.92 |
15.60 |
15.85 |
102,908,900 |
15.75 |
| 6-Nov-09 |
14.98 |
15.49 |
14.83 |
15.33 |
165,053,400 |
15.23 |
| 5-Nov-09 |
14.28 |
14.55 |
14.21 |
14.43 |
70,544,100 |
14.34 |
| 4-Nov-09 |
14.44 |
14.59 |
14.15 |
14.19 |
80,303,600 |
14.10 |
| * Close price adjusted for dividends and splits.
|
|
Help
Historical Prices
