| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 6, 2011 | 19.97 | 19.98 | 19.97 | 19.98 | 800 | 19.19 | | Oct 5, 2011 | 20.01 | 20.01 | 20.01 | 20.01 | 2,500 | 19.21 | | Oct 4, 2011 | 20.06 | 20.06 | 20.06 | 20.06 | 4,800 | 19.26 | | Oct 3, 2011 | 20.07 | 20.07 | 20.07 | 20.07 | 800 | 19.27 | | Sep 30, 2011 | 20.02 | 20.02 | 20.02 | 20.02 | 100 | 19.22 | | Sep 29, 2011 | 20.02 | 20.02 | 20.02 | 20.02 | 100 | 19.22 | | Sep 28, 2011 | 20.02 | 20.02 | 20.02 | 20.02 | 500 | 19.22 | | Sep 27, 2011 | 19.97 | 19.97 | 19.93 | 19.93 | 20,000 | 19.14 | | Sep 26, 2011 | 20.05 | 20.05 | 20.05 | 20.05 | 1,800 | 19.25 | | Sep 23, 2011 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | 19.26 | | Sep 22, 2011 | 20.12 | 20.12 | 20.06 | 20.06 | 700 | 19.26 | | Sep 21, 2011 | 20.06 | 20.06 | 20.06 | 20.06 | 300 | 19.26 | |
* Close price adjusted for dividends and splits. |
|
0.04(0.18%) May 24, 12:31PM EDT
Download to Spreadsheet