Date Open High Low Close Volume Adj Clos
2009-12-31 30.98 30.99 30.48 30.48 31929700 30.0
2009-12-30 31.15 31.29 30.80 30.96 42006200 30.5
2009-12-29 31.35 31.50 31.23 31.39 29716200 30.9
2009-12-28 31.00 31.18 30.89 31.17 25384000 30.7
2009-12-24 30.88 31.00 30.76 31.00 11083900 30.5
2009-12-23 30.71 30.95 30.69 30.92 28362700 30.4
2009-12-22 30.60 30.93 30.54 30.82 36321000 30.3
2009-12-21 30.40 30.84 30.37 30.52 40129100 30.0
2009-12-18 29.84 30.45 29.80 30.36 94118000 29.9
2009-12-17 29.95 29.96 29.57 29.60 43691200 29.1
2009-12-16 30.07 30.41 30.04 30.10 55737800 29.6
2009-12-15 29.89 30.21 29.88 30.02 49473200 29.5
2009-12-14 29.91 30.16 29.90 30.11 34651200 29.6
2009-12-11 29.97 30.00 29.79 29.85 43744200 29.4
2009-12-10 29.71 29.96 29.66 29.87 45940200 29.4
2009-12-09 29.47 29.81 29.25 29.71 44713300 29.2
2009-12-08 29.52 29.74 29.38 29.57 37402200 29.1
2009-12-07 29.78 30.08 29.68 29.79 38082700 29.3
2009-12-04 30.05 30.37 29.83 29.98 58810700 29.5
2009-12-03 29.84 30.20 29.76 29.83 43095200 29.4
2009-12-02 29.90 29.99 29.65 29.78 36308600 29.3
2009-12-01 29.52 30.05 29.41 30.01 49904200 29.5
2009-11-30 29.15 29.45 29.00 29.41 44172000 28.9
2009-11-27 29.11 29.39 28.75 29.22 29357900 28.8
2009-11-25 29.81 29.86 29.58 29.79 32033500 29.3
2009-11-24 29.95 29.99 29.75 29.91 37341400 29.4
2009-11-23 29.84 30.01 29.70 29.94 41832700 29.5
2009-11-20 29.66 29.77 29.43 29.62 42647100 29.1
2009-11-19 29.99 30.00 29.70 29.78 51967700 29.3
2009-11-18 30.00 30.14 29.81 30.11 59431200 29.6
2009-11-17 29.50 30.00 29.47 30.00 75648900 29.5
2009-11-16 29.61 29.80 29.37 29.54 54129500 28.9
2009-11-13 29.47 29.79 29.37 29.63 53037600 29.0
2009-11-12 29.01 29.49 29.00 29.36 55352400 28.8
2009-11-11 29.08 29.30 29.02 29.12 49693400 28.5
2009-11-10 28.90 29.28 28.81 29.01 65881100 28.4
2009-11-09 28.62 29.00 28.53 28.99 57518000 28.4
2009-11-06 28.38 28.63 28.20 28.52 38908500 27.9
2009-11-05 28.52 28.74 28.28 28.47 52681700 27.9
2009-11-04 27.69 28.39 27.62 28.06 63898400 27.5
2009-11-03 27.64 27.74 27.43 27.53 50294800 27.0
2009-11-02 27.70 28.05 27.41 27.88 62428900 27.3
2009-10-30 28.03 28.40 27.66 27.73 73371800 27.2
2009-10-29 28.07 28.41 27.85 28.22 65225500 27.6
2009-10-28 28.24 28.77 27.95 28.02 73542400 27.5
2009-10-27 28.73 28.88 28.44 28.59 69685800 28.0
2009-10-26 28.13 29.02 28.11 28.68 124149700 28.1
2009-10-23 29.20 29.35 27.88 28.02 281761000 27.5
2009-10-22 26.56 26.72 26.13 26.59 61600000 26.0
2009-10-21 26.46 26.75 26.39 26.58 61672700 26.0
2009-10-20 26.42 26.51 25.94 26.37 54604700 25.8
2009-10-19 26.49 26.58 26.25 26.36 48143200 25.8
2009-10-16 26.45 26.63 26.10 26.50 56500900 26.0
2009-10-15 25.90 26.71 25.90 26.71 65620100 26.2
2009-10-14 26.14 26.20 25.82 25.96 45365500 25.4
2009-10-13 25.59 25.94 25.52 25.81 37749000 25.3
2009-10-12 25.66 25.89 25.55 25.72 29145800 25.2
2009-10-09 25.57 25.79 25.46 25.55 39520000 25.0
2009-10-08 25.44 25.90 25.22 25.67 60521300 25.1
2009-10-07 24.99 25.18 24.88 25.10 38472700 24.6
2009-10-06 24.68 25.21 24.66 25.11 48795300 24.6
2009-10-05 24.98 25.06 24.52 24.64 60804900 24.1
2009-10-02 24.46 25.09 24.43 24.96 51219700 24.4
2009-10-01 25.41 25.47 24.80 24.88 75958100 24.4
2009-09-30 25.76 25.99 25.38 25.72 63533400 25.2
2009-09-29 25.91 25.96 25.69 25.75 39050300 25.2
2009-09-28 25.60 26.16 25.60 25.83 44358000 25.3
2009-09-25 25.69 25.82 25.52 25.55 50158900 25.0
2009-09-24 25.92 26.11 25.66 25.94 56302900 25.4
2009-09-23 25.92 26.25 25.64 25.71 60599900 25.2
2009-09-22 25.40 25.82 25.29 25.77 61376700 25.2
2009-09-21 25.11 25.37 25.10 25.30 28878700 24.8
2009-09-18 25.46 25.48 25.10 25.26 68016500 24.7
2009-09-17 25.06 25.38 25.06 25.30 42428800 24.8
2009-09-16 25.25 25.35 24.95 25.20 50055800 24.7
2009-09-15 24.97 25.27 24.86 25.20 44716600 24.7
2009-09-14 24.65 25.09 24.64 25.00 42806800 24.5
2009-09-11 24.93 25.17 24.81 24.86 54303500 24.3
2009-09-10 24.80 25.05 24.65 25.00 46256000 24.5
2009-09-09 24.74 24.95 24.67 24.78 49900300 24.3
2009-09-08 24.62 24.84 24.41 24.82 53737100 24.3
2009-09-04 24.09 24.80 24.08 24.62 44999700 24.1
2009-09-03 23.91 24.14 23.76 24.11 34120000 23.6
2009-09-02 23.82 24.14 23.78 23.86 40771300 23.4
2009-09-01 24.35 24.74 23.90 24.00 62608500 23.5
2009-08-31 24.57 24.85 24.29 24.65 49592800 24.1
2009-08-28 25.07 25.49 24.61 24.68 55808000 24.2
2009-08-27 24.41 24.78 24.30 24.69 45495600 24.2
2009-08-26 24.59 24.75 24.42 24.55 41079000 24.0
2009-08-25 24.60 24.82 24.46 24.64 43980300 24.1
2009-08-24 24.41 24.73 24.28 24.64 54180900 24.1
2009-08-21 23.93 24.42 23.77 24.41 69011400 23.9
2009-08-20 23.60 23.87 23.54 23.67 39505900 23.2
2009-08-19 23.25 23.72 23.25 23.65 41821300 23.2
2009-08-18 23.29 23.65 23.27 23.58 38878900 23.1
2009-08-17 23.32 23.60 23.23 23.25 42474400 22.6
2009-08-14 23.62 23.80 23.51 23.69 46330200 23.1
2009-08-13 23.63 23.85 23.40 23.62 38954500 23.0
2009-08-12 23.13 23.90 23.03 23.53 61972300 22.9
2009-08-11 23.32 23.40 23.05 23.13 33615800 22.5
2009-08-10 23.46 23.55 23.30 23.42 35261900 22.8
2009-08-07 23.75 23.82 23.50 23.56 46169700 22.9
2009-08-06 23.93 23.98 23.27 23.46 59686000 22.8
2009-08-05 23.84 24.25 23.79 23.81 53310300 23.2
2009-08-04 23.68 23.79 23.53 23.77 49218300 23.1
2009-08-03 23.82 23.86 23.50 23.83 46902900 23.2
2009-07-31 23.77 24.07 23.50 23.52 54258200 22.9
2009-07-30 24.20 24.43 23.71 23.81 67820000 23.2
2009-07-29 23.73 23.91 23.34 23.80 73626900 23.2
2009-07-28 22.99 23.55 22.90 23.47 70288400 22.9
2009-07-27 23.44 23.45 22.90 23.11 80950000 22.5
2009-07-24 23.61 23.89 22.81 23.45 215135700 22.8
2009-07-23 24.93 25.72 24.84 25.56 106060500 24.9
2009-07-22 24.70 24.90 24.51 24.80 66192500 24.2
2009-07-21 24.69 24.83 24.37 24.83 52028400 24.2
2009-07-20 24.44 24.53 24.15 24.53 47798000 23.9
2009-07-17 24.40 24.45 24.10 24.29 52860100 23.7
2009-07-16 23.93 24.44 23.86 24.44 64555100 23.8
2009-07-15 23.75 24.12 23.56 24.12 67238700 23.5
2009-07-14 23.20 23.22 22.86 23.11 45448700 22.5
2009-07-13 22.42 23.29 22.14 23.23 67584000 22.6
2009-07-10 22.19 22.54 22.15 22.39 43229200 21.8
2009-07-09 22.65 22.81 22.37 22.44 46981200 21.9
2009-07-08 22.31 22.69 22.00 22.56 73023400 22.0
2009-07-07 23.08 23.14 22.46 22.53 52842500 21.9
2009-07-06 23.21 23.28 22.87 23.20 49207700 22.6
2009-07-02 23.76 24.04 23.21 23.37 65422200 22.8
2009-07-01 24.05 24.30 23.96 24.04 54908400 23.4
2009-06-30 23.97 24.24 23.63 23.77 66452400 23.1
2009-06-29 23.60 24.03 23.55 23.86 62854900 23.2
2009-06-26 23.57 23.69 23.32 23.35 65126400 22.7
2009-06-25 23.43 23.92 23.20 23.79 57724300 23.2
2009-06-24 23.45 23.75 23.36 23.47 54287700 22.9
2009-06-23 23.38 23.66 23.21 23.34 56752700 22.7
2009-06-22 23.95 23.95 23.25 23.28 71291600 22.7
2009-06-19 24.04 24.34 23.75 24.07 115459000 23.4
2009-06-18 23.62 23.69 23.30 23.50 58852200 22.9
2009-06-17 23.50 23.82 23.17 23.68 86483100 23.1
2009-06-16 23.47 24.11 23.44 23.45 105295600 22.8
2009-06-15 23.23 23.54 23.02 23.42 69089600 22.8
2009-06-12 22.90 23.38 22.74 23.33 50963500 22.7
2009-06-11 22.59 23.26 22.57 22.83 65124600 22.2
2009-06-10 22.17 22.62 22.12 22.55 61297200 22.0
2009-06-09 22.06 22.32 21.88 22.08 50887700 21.5
2009-06-08 21.98 22.32 21.63 22.05 49000600 21.5
2009-06-05 21.96 22.31 21.81 22.14 59579200 21.6
2009-06-04 21.77 21.90 21.58 21.83 42330000 21.3
2009-06-03 21.31 21.76 21.29 21.73 56039600 21.2
2009-06-02 21.36 21.98 21.20 21.40 48935700 20.8
2009-06-01 21.00 21.50 20.86 21.40 57317100 20.8
2009-05-29 20.56 20.94 20.30 20.89 46134900 20.3
2009-05-28 20.32 20.63 20.05 20.45 45480800 19.9
2009-05-27 20.25 20.60 20.07 20.13 42892900 19.6
2009-05-26 19.54 20.45 19.45 20.34 44991700 19.8
2009-05-22 19.93 20.17 19.47 19.75 37318700 19.2
2009-05-21 20.14 20.23 19.51 19.82 58232800 19.3
2009-05-20 20.41 20.69 20.22 20.38 47450700 19.8
2009-05-19 20.51 20.74 20.25 20.31 51368300 19.8
2009-05-18 20.36 20.60 20.24 20.60 46073800 19.9
2009-05-15 20.13 20.50 19.98 20.22 61289900 19.6
2009-05-14 19.83 20.23 19.80 20.06 54539500 19.4
2009-05-13 19.92 20.00 19.67 19.75 49281700 19.1
2009-05-12 19.51 20.06 19.47 19.89 71966800 19.2
2009-05-11 19.20 19.73 19.01 19.32 63762600 18.7
2009-05-08 19.46 19.64 19.14 19.42 67597600 18.8
2009-05-07 19.96 19.99 19.14 19.32 68727200 18.7
2009-05-06 20.06 20.07 19.61 19.79 59639100 19.1
2009-05-05 20.14 20.24 19.64 19.79 66835500 19.1
2009-05-04 20.37 20.40 19.98 20.19 54313400 19.5
2009-05-01 20.19 20.35 19.86 20.24 63224500 19.6
2009-04-30 20.60 21.10 20.01 20.26 87439900 19.6
2009-04-29 20.11 20.89 20.06 20.25 79301600 19.6
2009-04-28 20.25 20.27 19.79 19.93 76685200 19.3
2009-04-27 20.55 20.82 20.28 20.40 68219600 19.7
2009-04-24 19.82 21.20 19.50 20.91 168478500 20.2
2009-04-23 18.92 18.94 18.47 18.92 86116300 18.3
2009-04-22 18.76 19.19 18.70 18.78 59401000 18.2
2009-04-21 18.59 19.08 18.57 18.97 60928300 18.3
2009-04-20 18.89 18.95 18.57 18.61 62937200 18.0
2009-04-17 19.69 19.69 19.00 19.20 61398500 18.6
2009-04-16 19.16 19.78 18.99 19.76 67688700 19.1
2009-04-15 19.21 19.25 18.51 18.83 72725500 18.2
2009-04-14 19.44 19.55 19.00 19.35 63796300 18.7
2009-04-13 19.69 19.85 19.37 19.59 44444700 19.0
2009-04-09 19.45 19.70 19.22 19.67 55759600 19.0
2009-04-08 18.97 19.62 18.96 19.19 56408900 18.6
2009-04-07 18.76 19.14 18.63 18.76 65815200 18.1
2009-04-06 18.54 18.76 18.27 18.76 47476100 18.1
2009-04-03 19.13 19.15 18.43 18.75 81858400 18.1
2009-04-02 19.50 19.89 19.00 19.29 99082300 18.7
2009-04-01 18.23 19.36 18.18 19.31 96438900 18.7
2009-03-31 17.83 18.79 17.78 18.37 92095500 17.8
2009-03-30 17.74 17.76 17.27 17.48 49633000 16.9
2009-03-27 18.54 18.62 18.05 18.13 47670400 17.5
2009-03-26 18.17 18.88 18.12 18.83 63775100 18.2
2009-03-25 17.98 18.31 17.52 17.88 73927100 17.3
2009-03-24 18.04 18.21 17.84 17.93 50044100 17.3
2009-03-23 17.37 18.59 17.31 18.33 71600000 17.7
2009-03-20 17.32 17.65 16.88 17.06 81725500 16.5
2009-03-19 17.37 17.45 16.92 17.14 58994600 16.6
2009-03-18 17.03 17.22 16.60 16.96 70710700 16.4
2009-03-17 16.32 16.90 16.26 16.90 62481000 16.3
2009-03-16 16.82 16.96 16.24 16.25 67028900 15.7
2009-03-13 16.98 17.05 16.18 16.65 82965800 16.1
2009-03-12 17.01 17.04 16.48 17.01 93694100 16.4
2009-03-11 16.63 17.20 16.43 17.11 84522200 16.5
2009-03-10 15.37 16.62 15.25 16.48 95184200 15.9
2009-03-09 15.20 15.74 15.10 15.15 66479100 14.6
2009-03-06 15.35 15.62 14.87 15.28 92821400 14.8
2009-03-05 15.86 15.88 15.27 15.27 89708500 14.8
2009-03-04 16.12 16.40 15.89 16.12 69285100 15.6
2009-03-03 16.03 16.24 15.64 15.88 80476600 15.4
2009-03-02 15.96 16.25 15.72 15.79 80602100 15.3
2009-02-27 16.29 16.52 16.10 16.15 93428000 15.6
2009-02-26 17.05 17.08 16.42 16.42 83219500 15.9
2009-02-25 17.01 17.24 16.46 16.96 105894600 16.4
2009-02-24 17.03 17.35 16.36 17.17 122674500 16.6
2009-02-23 18.02 18.15 17.16 17.21 70803400 16.6
2009-02-20 17.77 18.19 17.66 18.00 69413800 17.4
2009-02-19 18.30 18.38 17.81 17.91 49195600 17.3
2009-02-18 18.22 18.45 18.00 18.12 54946900 17.5
2009-02-17 18.49 18.50 17.89 18.09 75853300 17.5
2009-02-13 19.27 19.47 19.04 19.09 47416000 18.3
2009-02-12 18.97 19.32 18.54 19.26 75323200 18.5
2009-02-11 18.94 19.49 18.92 19.21 58599000 18.5
2009-02-10 19.25 19.80 18.70 18.80 83953200 18.1
2009-02-09 19.64 19.77 19.26 19.44 52196400 18.7
2009-02-06 19.16 19.93 19.06 19.66 86746000 18.9
2009-02-05 18.51 19.14 18.25 19.04 75195200 18.3
2009-02-04 18.54 19.00 18.50 18.63 75618000 17.9
2009-02-03 17.85 18.61 17.60 18.50 86865100 17.8
2009-02-02 17.03 18.13 17.00 17.83 88871700 17.1
2009-01-30 17.74 17.79 17.10 17.10 62370900 16.4
2009-01-29 17.78 17.96 17.56 17.59 49192800 16.9
2009-01-28 17.80 18.31 17.76 18.04 64145500 17.3
2009-01-27 17.78 17.97 17.43 17.66 61695000 17.0
2009-01-26 17.29 17.81 17.23 17.63 92476500 16.9
2009-01-23 16.97 17.49 16.75 17.20 117020600 16.5
2009-01-22 18.05 18.18 17.07 17.11 222436600 16.4
2009-01-21 18.87 19.45 18.46 19.38 68340900 18.6
2009-01-20 19.46 19.62 18.37 18.48 89873000 17.8
2009-01-16 19.63 19.91 19.15 19.71 79634100 18.9
2009-01-15 19.07 19.30 18.52 19.24 96169800 18.5
2009-01-14 19.53 19.68 19.01 19.09 80257500 18.3
2009-01-13 19.52 19.99 19.52 19.82 65843500 19.0
2009-01-12 19.71 19.79 19.30 19.47 52163500 18.7
2009-01-09 20.17 20.30 19.41 19.52 49815300 18.8
2009-01-08 19.63 20.19 19.55 20.12 70229900 19.3
2009-01-07 20.19 20.29 19.48 19.51 72709900 18.7
2009-01-06 20.75 21.00 20.61 20.76 58083400 19.9
2009-01-05 20.20 20.67 20.06 20.52 61475200 19.7
2009-01-02 19.53 20.40 19.37 20.33 50084000 19.5