Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.29 | 18.31 | 18.28 | 18.30 | 12.53 | 15,100 |
Dec 30, 2010 | 18.31 | 18.34 | 18.24 | 18.24 | 12.49 | 18,400 |
Dec 29, 2010 | 18.18 | 18.29 | 18.18 | 18.29 | 12.53 | 1,700 |
Dec 24, 2010 | 18.14 | 18.23 | 18.14 | 18.22 | 12.48 | 14,100 |
Dec 24, 2010 | 0.101 Dividend | |||||
Dec 23, 2010 | 18.24 | 18.31 | 18.22 | 18.29 | 12.46 | 11,800 |
Dec 22, 2010 | 18.25 | 18.30 | 18.25 | 18.28 | 12.45 | 9,600 |
Dec 21, 2010 | 18.11 | 18.21 | 18.11 | 18.21 | 12.40 | 172,500 |
Dec 20, 2010 | 18.00 | 18.09 | 18.00 | 18.04 | 12.29 | 36,200 |
Dec 17, 2010 | 17.88 | 17.99 | 17.88 | 17.99 | 12.25 | 37,600 |
Dec 16, 2010 | 17.96 | 17.98 | 17.95 | 17.98 | 12.25 | 12,100 |
Dec 15, 2010 | 18.13 | 18.13 | 17.97 | 18.01 | 12.27 | 39,900 |
Dec 14, 2010 | 18.21 | 18.21 | 18.09 | 18.13 | 12.35 | 12,800 |
Dec 13, 2010 | 18.20 | 18.25 | 18.16 | 18.16 | 12.37 | 10,800 |
Dec 10, 2010 | 18.01 | 18.10 | 18.01 | 18.10 | 12.33 | 1,300 |
Dec 09, 2010 | 18.09 | 18.09 | 17.95 | 17.96 | 12.23 | 8,100 |
Dec 08, 2010 | 18.00 | 18.00 | 17.94 | 17.95 | 12.22 | 3,900 |
Dec 07, 2010 | 18.21 | 18.21 | 18.08 | 18.08 | 12.31 | 33,800 |
Dec 06, 2010 | 18.00 | 18.01 | 17.99 | 18.01 | 12.27 | 5,900 |
Dec 03, 2010 | 17.97 | 18.00 | 17.95 | 17.99 | 12.25 | 11,700 |
Dec 02, 2010 | 18.04 | 18.04 | 18.00 | 18.00 | 12.26 | 6,500 |
Dec 01, 2010 | 17.90 | 18.00 | 17.90 | 17.98 | 12.25 | 18,100 |
Nov 30, 2010 | 17.75 | 17.83 | 17.74 | 17.74 | 12.08 | 5,100 |
Nov 29, 2010 | 17.66 | 17.70 | 17.50 | 17.70 | 12.05 | 6,400 |
Nov 26, 2010 | 17.63 | 17.68 | 17.63 | 17.63 | 12.01 | 3,500 |
Nov 25, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 12.05 | 8,600 |
Nov 24, 2010 | 17.52 | 17.65 | 17.52 | 17.63 | 12.01 | 2,400 |
Nov 23, 2010 | 17.49 | 17.56 | 17.48 | 17.55 | 11.95 | 7,500 |
Nov 22, 2010 | 17.64 | 17.73 | 17.62 | 17.69 | 12.05 | 15,200 |
Nov 19, 2010 | 17.56 | 17.72 | 17.56 | 17.72 | 12.07 | 1,500 |
Nov 18, 2010 | 17.50 | 17.63 | 17.50 | 17.61 | 11.99 | 19,300 |
Nov 17, 2010 | 17.31 | 17.31 | 17.29 | 17.30 | 11.78 | 20,900 |
Nov 16, 2010 | 17.16 | 17.20 | 17.16 | 17.19 | 11.71 | 2,200 |
Nov 15, 2010 | 17.56 | 17.56 | 17.44 | 17.44 | 11.88 | 8,400 |
Nov 12, 2010 | 17.60 | 17.60 | 17.39 | 17.48 | 11.90 | 30,000 |
Nov 11, 2010 | 17.72 | 17.72 | 17.60 | 17.69 | 12.05 | 5,300 |
Nov 10, 2010 | 17.70 | 17.70 | 17.49 | 17.70 | 12.05 | 46,400 |
Nov 09, 2010 | 17.88 | 17.88 | 17.62 | 17.65 | 12.02 | 15,200 |
Nov 08, 2010 | 17.78 | 17.80 | 17.68 | 17.79 | 12.12 | 11,900 |
Nov 05, 2010 | 17.71 | 17.72 | 17.65 | 17.65 | 12.02 | 4,300 |
Nov 04, 2010 | 17.55 | 17.63 | 17.55 | 17.63 | 12.01 | 8,100 |
Nov 03, 2010 | 17.37 | 17.37 | 17.23 | 17.28 | 11.77 | 3,200 |
Nov 02, 2010 | 17.42 | 17.42 | 17.30 | 17.34 | 11.81 | 4,500 |
Nov 01, 2010 | 17.44 | 17.44 | 17.29 | 17.31 | 11.79 | 1,600 |
Oct 29, 2010 | 17.20 | 17.30 | 17.20 | 17.30 | 11.78 | 3,200 |
Oct 28, 2010 | 17.25 | 17.25 | 17.16 | 17.20 | 11.71 | 11,100 |
Oct 27, 2010 | 17.20 | 17.20 | 17.20 | 17.20 | 11.71 | 700 |
Oct 26, 2010 | 17.37 | 17.37 | 17.36 | 17.36 | 11.82 | 800 |
Oct 25, 2010 | 17.40 | 17.40 | 17.27 | 17.33 | 11.80 | 15,200 |
Oct 22, 2010 | 17.30 | 17.30 | 17.23 | 17.25 | 11.75 | 5,100 |
Oct 21, 2010 | 17.40 | 17.40 | 17.28 | 17.28 | 11.77 | 3,100 |
Oct 20, 2010 | 17.30 | 17.37 | 17.30 | 17.37 | 11.83 | 8,600 |
Oct 19, 2010 | 17.32 | 17.32 | 17.23 | 17.24 | 11.74 | 1,800 |
Oct 18, 2010 | 17.33 | 17.35 | 17.33 | 17.35 | 11.82 | 2,600 |
Oct 15, 2010 | 17.35 | 17.35 | 17.30 | 17.34 | 11.81 | 3,800 |
Oct 14, 2010 | 17.33 | 17.33 | 17.30 | 17.31 | 11.79 | 1,700 |
Oct 13, 2010 | 17.34 | 17.45 | 17.34 | 17.41 | 11.86 | 5,700 |
Oct 12, 2010 | 17.23 | 17.23 | 17.21 | 17.21 | 11.72 | 2,600 |
Oct 08, 2010 | 17.22 | 17.23 | 17.22 | 17.23 | 11.73 | 2,100 |
Oct 07, 2010 | 17.26 | 17.26 | 17.05 | 17.09 | 11.64 | 3,300 |
Oct 06, 2010 | 17.24 | 17.24 | 17.14 | 17.20 | 11.71 | 5,600 |
Oct 05, 2010 | 17.07 | 17.17 | 17.07 | 17.16 | 11.69 | 2,700 |
Oct 04, 2010 | 17.02 | 17.03 | 16.90 | 16.90 | 11.51 | 19,000 |
Oct 01, 2010 | 17.09 | 17.10 | 17.00 | 17.03 | 11.60 | 172,500 |
Sept 30, 2010 | 17.09 | 17.09 | 16.89 | 17.00 | 11.58 | 16,400 |
Sept 29, 2010 | 16.79 | 17.00 | 16.79 | 17.00 | 11.58 | 7,500 |
Sept 28, 2010 | 16.79 | 16.88 | 16.79 | 16.88 | 11.50 | 11,400 |
Sept 27, 2010 | 16.82 | 16.82 | 16.77 | 16.77 | 11.42 | 2,700 |
Sept 27, 2010 | 0.105 Dividend | |||||
Sept 24, 2010 | 16.97 | 16.97 | 16.81 | 16.89 | 11.43 | 6,000 |
Sept 23, 2010 | 16.70 | 16.70 | 16.70 | 16.70 | 11.30 | 2,300 |
Sept 22, 2010 | 16.86 | 16.86 | 16.86 | 16.86 | 11.41 | - |
Sept 21, 2010 | 16.90 | 16.93 | 16.79 | 16.86 | 11.41 | 21,500 |
Sept 20, 2010 | 16.97 | 17.01 | 16.87 | 16.98 | 11.49 | 11,200 |
Sept 17, 2010 | 16.97 | 16.98 | 16.84 | 16.84 | 11.40 | 14,306,900 |
Sept 16, 2010 | 16.83 | 16.86 | 16.81 | 16.86 | 11.41 | 3,000 |
Sept 15, 2010 | 16.89 | 16.89 | 16.75 | 16.83 | 11.39 | 1,900 |
Sept 14, 2010 | 16.96 | 16.96 | 16.93 | 16.93 | 11.46 | 2,100 |
Sept 13, 2010 | 16.89 | 16.89 | 16.84 | 16.84 | 11.40 | 7,600 |
Sept 10, 2010 | 16.74 | 16.77 | 16.71 | 16.75 | 11.34 | 29,600 |
Sept 09, 2010 | 16.70 | 16.71 | 16.70 | 16.70 | 11.30 | 2,600 |
Sept 08, 2010 | 16.86 | 16.87 | 16.74 | 16.74 | 11.33 | 14,500 |
Sept 07, 2010 | 16.91 | 16.91 | 16.78 | 16.78 | 11.36 | 3,300 |
Sept 03, 2010 | 16.82 | 16.86 | 16.82 | 16.84 | 11.40 | 6,200 |
Sept 02, 2010 | 16.69 | 16.80 | 16.69 | 16.80 | 11.37 | 40,300 |
Sept 01, 2010 | 16.64 | 16.67 | 16.64 | 16.67 | 11.28 | 7,200 |
Aug 31, 2010 | 16.49 | 16.60 | 16.48 | 16.51 | 11.17 | 2,700 |
Aug 30, 2010 | 16.50 | 16.60 | 16.50 | 16.53 | 11.19 | 1,700 |
Aug 27, 2010 | 16.40 | 16.50 | 16.40 | 16.50 | 11.17 | 15,600 |
Aug 26, 2010 | 16.23 | 16.23 | 16.23 | 16.23 | 10.98 | 3,900 |
Aug 25, 2010 | 16.02 | 16.12 | 16.00 | 16.12 | 10.91 | 8,900 |
Aug 24, 2010 | 16.06 | 16.07 | 16.06 | 16.07 | 10.88 | 7,600 |
Aug 23, 2010 | 16.28 | 16.32 | 16.28 | 16.28 | 11.02 | 8,100 |
Aug 20, 2010 | 16.17 | 16.25 | 16.17 | 16.25 | 11.00 | 1,000 |
Aug 19, 2010 | 16.21 | 16.25 | 16.21 | 16.25 | 11.00 | 2,900 |
Aug 18, 2010 | 16.24 | 16.38 | 16.24 | 16.37 | 11.08 | 18,200 |
Aug 17, 2010 | 16.12 | 16.27 | 16.12 | 16.27 | 11.01 | 5,200 |
Aug 16, 2010 | 16.00 | 16.00 | 15.93 | 15.96 | 10.80 | 11,100 |
Aug 13, 2010 | 16.01 | 16.01 | 15.91 | 15.96 | 10.80 | 98,200 |
Aug 12, 2010 | 16.03 | 16.04 | 15.98 | 15.98 | 10.82 | 15,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |