| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
16.29 |
16.49 |
16.19 |
16.42 |
66,000 |
16.42 |
| 8-Feb-10 |
16.19 |
16.25 |
16.10 |
16.13 |
50,800 |
16.13 |
| 5-Feb-10 |
16.12 |
16.46 |
16.03 |
16.25 |
51,200 |
16.25 |
| 4-Feb-10 |
16.30 |
16.30 |
16.06 |
16.14 |
56,700 |
16.14 |
| 3-Feb-10 |
16.30 |
16.48 |
16.28 |
16.35 |
29,500 |
16.35 |
| 2-Feb-10 |
16.32 |
16.62 |
16.21 |
16.37 |
58,000 |
16.37 |
| 1-Feb-10 |
16.24 |
16.66 |
16.07 |
16.36 |
64,600 |
16.36 |
| 29-Jan-10 |
16.37 |
16.47 |
16.22 |
16.23 |
31,900 |
16.23 |
| 28-Jan-10 |
16.48 |
16.57 |
16.28 |
16.30 |
90,600 |
16.30 |
| 27-Jan-10 |
16.07 |
16.77 |
16.01 |
16.48 |
103,000 |
16.48 |
| 26-Jan-10 |
16.35 |
16.35 |
16.10 |
16.15 |
46,700 |
16.15 |
| 25-Jan-10 |
16.46 |
16.56 |
16.24 |
16.39 |
105,700 |
16.39 |
| 22-Jan-10 |
16.68 |
16.80 |
16.42 |
16.46 |
39,000 |
16.46 |
| 21-Jan-10 |
16.91 |
16.92 |
16.51 |
16.68 |
53,000 |
16.68 |
| 20-Jan-10 |
16.68 |
17.06 |
16.52 |
16.78 |
68,200 |
16.78 |
| 19-Jan-10 |
17.01 |
17.01 |
16.51 |
16.74 |
68,600 |
16.74 |
| 15-Jan-10 |
17.07 |
17.19 |
16.81 |
17.03 |
78,300 |
17.03 |
| 14-Jan-10 |
16.91 |
17.21 |
16.91 |
17.00 |
11,300 |
17.00 |
| 13-Jan-10 |
16.96 |
17.14 |
16.70 |
17.01 |
31,800 |
17.01 |
| 12-Jan-10 |
16.86 |
17.18 |
16.70 |
16.96 |
54,000 |
16.96 |
| 11-Jan-10 |
16.72 |
17.15 |
16.44 |
17.00 |
110,600 |
17.00 |
| 8-Jan-10 |
16.40 |
16.82 |
16.40 |
16.68 |
69,000 |
16.68 |
| 7-Jan-10 |
16.11 |
16.51 |
16.05 |
16.46 |
78,400 |
16.46 |
| 6-Jan-10 |
16.00 |
16.22 |
15.94 |
16.17 |
46,500 |
16.17 |
| 5-Jan-10 |
16.18 |
16.25 |
15.98 |
16.04 |
19,600 |
16.04 |
| 4-Jan-10 |
16.07 |
16.20 |
15.99 |
16.16 |
36,100 |
16.16 |
| 31-Dec-09 |
16.21 |
16.21 |
15.86 |
15.88 |
39,400 |
15.88 |
| 30-Dec-09 |
15.93 |
16.21 |
15.93 |
16.21 |
30,100 |
16.21 |
| 29-Dec-09 |
16.08 |
16.23 |
15.89 |
16.06 |
69,300 |
16.06 |
| 28-Dec-09 |
16.17 |
16.18 |
15.95 |
16.10 |
21,100 |
16.10 |
| 24-Dec-09 |
16.02 |
16.21 |
16.01 |
16.17 |
5,600 |
16.17 |
| 23-Dec-09 |
16.04 |
16.20 |
15.93 |
16.13 |
26,200 |
16.13 |
| 22-Dec-09 |
16.09 |
16.11 |
15.98 |
16.01 |
44,000 |
16.01 |
| 21-Dec-09 |
16.04 |
16.08 |
15.80 |
16.05 |
50,400 |
16.05 |
| 18-Dec-09 |
16.01 |
16.02 |
15.84 |
16.02 |
99,800 |
16.02 |
| 17-Dec-09 |
15.88 |
16.05 |
15.81 |
16.00 |
192,100 |
16.00 |
| 16-Dec-09 |
16.08 |
16.09 |
15.76 |
15.92 |
208,800 |
15.92 |
| 15-Dec-09 |
15.95 |
16.06 |
15.67 |
15.95 |
149,900 |
15.95 |
| 14-Dec-09 |
15.75 |
15.98 |
15.60 |
15.98 |
136,400 |
15.98 |
| 11-Dec-09 |
15.62 |
15.79 |
15.50 |
15.58 |
44,400 |
15.58 |
| 10-Dec-09 |
15.75 |
15.77 |
15.49 |
15.52 |
63,900 |
15.52 |
| 9-Dec-09 |
15.83 |
16.00 |
15.60 |
15.74 |
52,100 |
15.74 |
| 8-Dec-09 |
15.59 |
15.91 |
15.53 |
15.77 |
53,700 |
15.77 |
| 7-Dec-09 |
16.03 |
16.03 |
15.41 |
15.64 |
110,100 |
15.64 |
| 4-Dec-09 |
15.94 |
16.05 |
15.78 |
16.00 |
82,400 |
16.00 |
| 3-Dec-09 |
15.95 |
16.00 |
15.74 |
15.77 |
34,300 |
15.77 |
| 2-Dec-09 |
15.99 |
16.12 |
15.71 |
15.91 |
84,100 |
15.91 |
| 1-Dec-09 |
16.10 |
16.21 |
15.86 |
15.94 |
164,900 |
15.94 |
| 30-Nov-09 |
15.69 |
16.10 |
15.34 |
16.10 |
170,900 |
16.10 |
| 27-Nov-09 |
15.44 |
15.90 |
15.08 |
15.75 |
55,400 |
15.75 |
| 25-Nov-09 |
16.04 |
16.04 |
15.60 |
15.82 |
56,500 |
15.82 |
| 24-Nov-09 |
15.90 |
16.03 |
15.58 |
15.91 |
95,500 |
15.91 |
| 23-Nov-09 |
15.80 |
15.97 |
15.63 |
15.94 |
63,700 |
15.94 |
| 20-Nov-09 |
15.50 |
15.67 |
15.18 |
15.67 |
194,000 |
15.67 |
| 19-Nov-09 |
15.82 |
15.82 |
15.28 |
15.61 |
86,300 |
15.61 |
| 18-Nov-09 |
15.82 |
15.96 |
15.71 |
15.89 |
77,000 |
15.89 |
| 17-Nov-09 |
16.10 |
16.10 |
15.84 |
15.86 |
46,900 |
15.86 |
| 16-Nov-09 |
15.97 |
16.10 |
15.91 |
16.06 |
453,500 |
16.06 |
| 13-Nov-09 |
16.01 |
16.01 |
15.70 |
15.78 |
165,000 |
15.78 |
| 12-Nov-09 |
15.92 |
16.05 |
15.76 |
15.88 |
177,700 |
15.88 |
| 11-Nov-09 |
16.06 |
16.06 |
15.70 |
15.90 |
504,800 |
15.90 |
| 10-Nov-09 |
16.11 |
16.29 |
15.56 |
15.75 |
3,188,100 |
15.75 |
| 9-Nov-09 |
17.00 |
17.22 |
16.70 |
16.93 |
92,400 |
16.93 |
| 6-Nov-09 |
16.84 |
17.10 |
16.75 |
16.94 |
125,900 |
16.94 |
| 5-Nov-09 |
16.90 |
17.00 |
16.80 |
17.00 |
20,100 |
17.00 |
| 4-Nov-09 |
16.95 |
17.05 |
16.65 |
16.82 |
77,500 |
16.82 |
| * Close price adjusted for dividends and splits.
|
|
| |
|
Help
0.29 (1.80%) 
Historical Prices
