Date Open High Low Close Volume Adj Clos
2009-12-31 16.92 16.96 16.77 16.78 9515600 16.7
2009-12-30 16.83 16.99 16.81 16.98 8188000 16.9
2009-12-29 16.84 16.97 16.68 16.92 13450200 16.9
2009-12-28 16.74 16.94 16.68 16.88 11504300 16.8
2009-12-24 16.69 16.75 16.65 16.72 4736600 16.7
2009-12-23 16.35 16.70 16.00 16.67 23584100 16.6
2009-12-22 15.88 16.08 15.82 15.98 10631600 15.9
2009-12-21 16.11 16.17 15.85 15.88 17806100 15.8
2009-12-18 15.94 16.14 15.78 16.14 30021100 16.1
2009-12-17 15.72 15.96 15.64 15.82 26156700 15.8
2009-12-16 15.57 15.82 15.47 15.79 20637500 15.7
2009-12-15 15.77 15.88 15.65 15.74 13272900 15.7
2009-12-14 15.90 15.97 15.64 15.81 18086300 15.8
2009-12-11 15.85 15.90 15.62 15.74 22607500 15.7
2009-12-10 15.34 15.57 15.24 15.49 18743000 15.4
2009-12-09 15.52 15.54 15.12 15.18 25396900 15.1
2009-12-08 15.45 15.90 15.23 15.45 31160600 15.4
2009-12-07 15.36 15.65 15.32 15.45 18035200 15.4
2009-12-04 15.32 15.38 15.00 15.19 17576000 15.1
2009-12-03 15.33 15.38 15.10 15.11 17196200 15.1
2009-12-02 15.17 15.50 15.16 15.31 17807800 15.3
2009-12-01 15.03 15.19 14.85 15.13 17096500 15.1
2009-11-30 14.90 15.10 14.80 14.97 17587000 14.9
2009-11-27 15.04 15.09 14.88 15.00 11452900 15.0
2009-11-25 15.29 15.35 15.17 15.30 21370600 15.3
2009-11-24 15.38 15.49 15.20 15.24 19774000 15.2
2009-11-23 15.58 15.65 15.34 15.45 24501400 15.4
2009-11-20 15.60 15.74 15.36 15.38 16127300 15.3
2009-11-19 15.83 15.85 15.52 15.61 26891000 15.6
2009-11-18 16.02 16.13 15.84 15.98 12775400 15.9
2009-11-17 15.89 16.11 15.73 16.05 22249500 16.0
2009-11-16 16.08 16.19 15.92 16.07 26125200 16.0
2009-11-13 16.04 16.10 15.92 15.93 26453800 15.9
2009-11-12 16.10 16.28 15.97 16.00 10210100 16.0
2009-11-11 16.00 16.16 15.92 16.09 16346100 16.0
2009-11-10 16.08 16.36 16.01 16.04 24097400 16.0
2009-11-09 16.13 16.19 15.97 16.02 14831900 16.0
2009-11-06 15.89 16.03 15.76 15.94 13562500 15.9
2009-11-05 15.80 16.00 15.74 15.90 27732500 15.9
2009-11-04 15.90 15.90 15.66 15.69 18697100 15.6
2009-11-03 15.71 15.79 15.63 15.70 17240200 15.7
2009-11-02 15.75 15.90 15.59 15.85 15258200 15.8
2009-10-30 16.06 16.37 15.80 15.90 22321700 15.9
2009-10-29 16.19 16.38 15.74 16.13 39146700 16.1
2009-10-28 16.69 16.77 16.02 16.04 25044800 16.0
2009-10-27 16.69 16.87 16.35 16.69 19917800 16.6
2009-10-26 17.05 17.20 16.67 16.87 21213100 16.8
2009-10-23 17.71 17.75 17.09 17.22 17760400 17.2
2009-10-22 17.54 17.75 17.30 17.67 16018100 17.6
2009-10-21 17.98 18.02 17.57 17.66 46204500 17.6
2009-10-20 17.37 17.41 16.87 17.17 38320400 17.1
2009-10-19 16.80 17.29 16.70 17.22 17878000 17.2
2009-10-16 16.61 16.85 16.40 16.81 20479000 16.8
2009-10-15 16.84 16.89 16.46 16.52 24337300 16.5
2009-10-14 16.93 17.03 16.82 16.95 17508000 16.9
2009-10-13 16.95 17.00 16.81 16.88 19492500 16.8
2009-10-12 16.96 17.11 16.66 16.75 16904700 16.7
2009-10-09 17.43 17.48 16.84 16.87 29015700 16.8
2009-10-08 17.63 17.86 17.54 17.58 27966900 17.5
2009-10-07 17.22 17.49 17.15 17.49 12456700 17.4
2009-10-06 16.96 17.35 16.95 17.30 21427600 17.3
2009-10-05 16.85 17.13 16.66 16.80 22224900 16.8
2009-10-02 17.23 17.35 16.78 16.84 32685300 16.8
2009-10-01 17.65 17.72 17.20 17.39 24871600 17.3
2009-09-30 17.48 17.94 17.24 17.81 39878200 17.8
2009-09-29 17.50 17.66 17.21 17.45 31600100 17.4
2009-09-28 16.98 17.47 16.95 17.47 26412200 17.4
2009-09-25 16.80 17.15 16.75 17.08 20701400 17.0
2009-09-24 17.31 17.32 16.65 16.89 26493700 16.8
2009-09-23 17.10 17.60 16.97 17.21 36814300 17.2
2009-09-22 17.17 17.22 16.75 16.86 30588800 16.8
2009-09-21 17.23 17.23 16.96 17.04 26826900 17.0
2009-09-18 17.70 17.70 16.85 17.39 86402600 17.3
2009-09-17 17.00 17.79 16.96 17.50 62010000 17.5
2009-09-16 16.57 17.11 16.52 16.99 53594700 16.9
2009-09-15 16.01 16.49 15.87 16.41 64668200 16.4
2009-09-14 15.45 15.58 15.28 15.57 19451200 15.5
2009-09-11 15.53 15.68 15.41 15.59 26860700 15.5
2009-09-10 15.28 15.63 15.15 15.45 49083300 15.4
2009-09-09 14.45 14.86 14.42 14.78 19096300 14.7
2009-09-08 14.65 14.66 14.37 14.49 17712200 14.4
2009-09-04 14.26 14.64 14.23 14.50 17003900 14.5
2009-09-03 14.36 14.43 14.16 14.28 14661900 14.2
2009-09-02 14.08 14.33 13.97 14.23 23591500 14.2
2009-09-01 14.50 14.68 14.15 14.18 30615300 14.1
2009-08-31 14.74 14.80 14.56 14.61 15420500 14.6
2009-08-28 14.98 15.08 14.80 14.85 33918200 14.8
2009-08-27 14.92 15.00 14.71 14.93 30411000 14.9
2009-08-26 15.09 15.14 14.86 14.93 15845300 14.9
2009-08-25 15.12 15.21 14.94 15.07 22850600 15.0
2009-08-24 14.89 15.19 14.83 14.99 26171000 14.9
2009-08-21 14.88 14.96 14.73 14.79 23537700 14.7
2009-08-20 14.75 14.90 14.70 14.77 15579900 14.7
2009-08-19 14.58 14.91 14.55 14.79 15501500 14.7
2009-08-18 14.64 14.78 14.56 14.75 14797300 14.7
2009-08-17 14.69 14.78 14.51 14.56 29268300 14.5
2009-08-14 14.98 15.14 14.85 15.04 28817100 15.0
2009-08-13 14.74 15.07 14.61 15.04 40193000 15.0
2009-08-12 14.47 14.76 14.41 14.68 24256200 14.6
2009-08-11 14.54 14.65 14.33 14.46 17823200 14.4
2009-08-10 14.66 14.68 14.49 14.63 18350900 14.6
2009-08-07 14.86 14.90 14.56 14.62 28261000 14.6
2009-08-06 14.76 14.86 14.63 14.74 35659500 14.7
2009-08-05 14.76 14.91 14.61 14.67 50910100 14.6
2009-08-04 14.44 14.68 14.37 14.51 43084800 14.5
2009-08-03 14.56 14.62 14.30 14.34 43976900 14.3
2009-07-31 14.72 14.89 14.29 14.32 62659900 14.3
2009-07-30 15.13 15.14 14.24 14.60 100889000 14.6
2009-07-29 16.00 16.20 15.05 15.14 126807700 15.1
2009-07-28 16.97 17.49 16.52 17.22 36152600 17.2
2009-07-27 17.37 17.48 16.85 17.00 19951800 17.0
2009-07-24 17.43 17.59 17.02 17.48 19944700 17.4
2009-07-23 17.41 17.68 17.16 17.36 37524900 17.3
2009-07-22 16.19 17.48 16.12 17.37 53615500 17.3
2009-07-21 17.05 17.11 16.44 16.75 33601800 16.7
2009-07-20 17.18 17.43 16.65 17.01 27760800 17.0
2009-07-17 16.75 16.91 16.45 16.84 32514700 16.8
2009-07-16 15.80 16.25 15.78 16.19 21919500 16.1
2009-07-15 15.23 15.74 15.15 15.71 18813600 15.7
2009-07-14 15.07 15.22 14.98 15.18 13039500 15.1
2009-07-13 14.95 15.06 14.64 15.01 13174400 15.0
2009-07-10 14.78 15.18 14.75 14.93 23061200 14.9
2009-07-09 14.48 14.68 14.25 14.55 15598200 14.5
2009-07-08 14.44 14.69 14.22 14.38 15352700 14.3
2009-07-07 14.92 14.93 14.36 14.44 22021700 14.4
2009-07-06 14.83 14.93 14.55 14.91 13690700 14.9
2009-07-02 15.24 15.28 14.88 14.99 16919900 14.9
2009-07-01 15.49 15.69 15.35 15.41 12716100 15.4
2009-06-30 15.85 15.90 15.35 15.66 16033900 15.6
2009-06-29 15.86 16.01 15.60 15.90 12324000 15.9
2009-06-26 15.60 15.80 15.48 15.74 26449100 15.7
2009-06-25 15.44 15.67 15.25 15.53 19827800 15.5
2009-06-24 14.76 15.60 14.76 15.45 30979700 15.4
2009-06-23 14.75 14.90 14.55 14.68 15866300 14.6
2009-06-22 15.55 15.61 14.71 14.71 26488700 14.7
2009-06-19 15.50 15.84 15.40 15.80 20323100 15.8
2009-06-18 15.62 15.64 15.23 15.34 16185400 15.3
2009-06-17 15.91 16.03 15.46 15.60 16521300 15.6
2009-06-16 16.33 16.38 15.90 15.96 15116000 15.9
2009-06-15 16.56 16.68 16.13 16.40 23251700 16.4
2009-06-12 16.17 16.47 16.10 16.40 16962900 16.4
2009-06-11 16.26 16.46 16.15 16.19 15042300 16.1
2009-06-10 16.70 16.72 16.10 16.32 15771200 16.3
2009-06-09 16.23 16.50 16.18 16.40 13083200 16.4
2009-06-08 16.47 16.49 16.04 16.19 13692600 16.1
2009-06-05 16.77 16.99 16.30 16.64 17311400 16.6
2009-06-04 16.40 16.71 16.04 16.65 19001400 16.6
2009-06-03 16.50 16.50 15.67 16.30 26358100 16.3
2009-06-02 16.60 16.75 16.25 16.62 15286700 16.6
2009-06-01 16.17 16.65 16.13 16.58 27926100 16.5
2009-05-29 15.19 15.84 15.11 15.84 29557500 15.8
2009-05-28 15.09 15.24 14.69 15.09 19131600 15.0
2009-05-27 15.27 15.53 14.88 14.94 18977400 14.9
2009-05-26 14.68 15.44 14.67 15.28 19953000 15.2
2009-05-22 14.89 15.17 14.75 14.98 19150500 14.9
2009-05-21 14.92 15.12 14.62 14.87 15186800 14.8
2009-05-20 15.08 15.31 14.80 14.96 15781600 14.9
2009-05-19 15.06 15.34 15.02 15.18 13676000 15.1
2009-05-18 15.10 15.18 14.74 15.17 18629500 15.1
2009-05-15 15.00 15.10 14.86 14.91 22525900 14.9
2009-05-14 14.50 14.86 14.40 14.76 20841800 14.7
2009-05-13 14.92 14.95 14.50 14.52 23585400 14.5
2009-05-12 15.50 15.50 14.90 15.10 31403300 15.1
2009-05-11 14.90 15.83 14.81 15.54 39492400 15.5
2009-05-08 14.88 15.30 14.70 15.15 22461200 15.1
2009-05-07 15.03 15.10 14.38 14.80 24328500 14.8
2009-05-06 14.80 15.00 14.52 14.85 19105800 14.8
2009-05-05 14.55 14.99 14.18 14.74 35233200 14.7
2009-05-04 14.20 14.25 13.96 14.18 25094600 14.1
2009-05-01 14.50 14.50 13.91 14.14 23721700 14.1
2009-04-30 14.12 14.60 14.12 14.29 25883300 14.2
2009-04-29 13.70 14.35 13.70 14.02 16570900 14.0
2009-04-28 13.74 14.05 13.60 13.64 18856500 13.6
2009-04-27 14.48 14.55 13.88 13.89 22640600 13.8
2009-04-24 14.79 14.94 14.36 14.73 25803000 14.7
2009-04-23 14.56 14.74 14.11 14.55 32943200 14.5
2009-04-22 14.62 15.39 14.41 14.48 65407800 14.4
2009-04-21 13.94 14.59 13.71 14.38 54237700 14.3
2009-04-20 14.16 14.25 13.60 13.66 13470500 13.6
2009-04-17 14.43 14.52 14.03 14.39 19800400 14.3
2009-04-16 14.15 14.53 14.05 14.43 19156500 14.4
2009-04-15 13.93 14.09 13.77 14.02 12383200 14.0
2009-04-14 14.40 14.42 14.00 14.07 15151700 14.0
2009-04-13 14.02 14.54 13.86 14.42 35067600 14.4
2009-04-09 13.14 13.59 13.07 13.47 17285800 13.4
2009-04-08 12.90 13.01 12.75 12.92 11241000 12.9
2009-04-07 13.00 13.10 12.68 12.81 12306400 12.8
2009-04-06 13.08 13.24 12.99 13.23 11935700 13.2
2009-04-03 12.95 13.39 12.78 13.34 18534900 13.3
2009-04-02 13.04 13.14 12.80 12.95 28823100 12.9
2009-04-01 12.70 13.12 12.60 12.75 14540400 12.7
2009-03-31 12.76 13.10 12.67 12.81 11882100 12.8
2009-03-30 12.93 13.14 12.51 12.70 16558800 12.7
2009-03-27 13.17 13.61 13.12 13.18 22426200 13.1
2009-03-26 13.55 13.61 13.00 13.35 24223400 13.3
2009-03-25 13.69 13.88 13.35 13.55 16746400 13.5
2009-03-24 13.98 14.02 13.56 13.63 17293600 13.6
2009-03-23 13.79 14.12 13.62 14.09 18200000 14.0
2009-03-20 13.63 13.87 13.51 13.60 22079300 13.6
2009-03-19 13.68 14.14 13.61 13.74 25954300 13.7
2009-03-18 13.81 13.95 13.23 13.42 26324300 13.4
2009-03-17 13.35 14.04 13.22 13.99 16719400 13.9
2009-03-16 13.66 13.66 13.20 13.22 19448800 13.2
2009-03-13 13.58 13.64 13.27 13.51 12522600 13.5
2009-03-12 13.35 13.60 13.10 13.60 16682500 13.6
2009-03-11 13.31 13.50 13.03 13.39 17505000 13.3
2009-03-10 12.81 13.40 12.75 13.23 22730900 13.2
2009-03-09 12.85 13.45 12.55 12.66 23119700 12.6
2009-03-06 12.60 13.18 12.52 13.05 30994200 13.0
2009-03-05 12.77 13.07 12.48 12.53 18477000 12.5
2009-03-04 12.72 13.49 12.51 13.16 24076200 13.1
2009-03-03 12.79 12.87 12.31 12.50 16509700 12.5
2009-03-02 12.85 12.97 12.47 12.58 20934900 12.5
2009-02-27 12.66 13.33 12.61 13.23 20392600 13.2
2009-02-26 12.88 13.39 12.74 12.98 26571900 12.9
2009-02-25 12.45 12.79 12.30 12.48 16195700 12.4
2009-02-24 12.57 12.86 12.27 12.75 22529300 12.7
2009-02-23 12.20 12.35 11.83 11.97 16517300 11.9
2009-02-20 11.90 12.27 11.75 12.14 16485500 12.1
2009-02-19 12.35 12.59 11.93 11.98 12537600 11.9
2009-02-18 12.12 12.53 12.07 12.22 12434300 12.2
2009-02-17 12.31 12.58 12.01 12.02 15708400 12.0
2009-02-13 12.67 12.99 12.59 12.84 11139300 12.8
2009-02-12 12.50 12.66 12.14 12.66 15452500 12.6
2009-02-11 12.87 12.91 12.38 12.63 13726600 12.6
2009-02-10 13.54 13.90 12.72 12.75 24148400 12.7
2009-02-09 13.59 14.00 13.47 13.90 15686200 13.9
2009-02-06 13.41 13.84 13.20 13.63 17594600 13.6
2009-02-05 12.93 13.52 12.85 13.51 17566800 13.5
2009-02-04 12.67 13.23 12.55 13.00 22933800 13.0
2009-02-03 12.30 12.71 12.01 12.68 18669700 12.6
2009-02-02 11.50 12.32 11.49 12.15 21223000 12.1
2009-01-30 11.86 12.15 11.51 11.73 21508900 11.7
2009-01-29 12.02 12.24 11.73 11.74 22124100 11.7
2009-01-28 12.23 12.38 11.92 12.24 35686800 12.2
2009-01-27 11.20 11.37 10.85 11.34 33708200 11.3
2009-01-26 11.26 11.28 10.81 11.17 16469800 11.1
2009-01-23 10.90 11.55 10.86 11.32 15864000 11.3
2009-01-22 11.35 11.51 10.90 11.28 17201700 11.2
2009-01-21 11.17 11.59 11.08 11.59 15892200 11.5
2009-01-20 11.72 11.80 11.01 11.01 18692000 11.0
2009-01-16 11.87 11.97 11.44 11.59 24783700 11.5
2009-01-15 12.32 12.35 11.22 11.61 25247500 11.6
2009-01-14 12.26 12.53 11.81 12.41 23595200 12.4
2009-01-13 12.09 12.79 11.78 12.10 25720400 12.1
2009-01-12 13.09 13.10 12.08 12.22 19976900 12.2
2009-01-09 13.42 13.56 12.90 13.13 19281000 13.1
2009-01-08 12.37 13.07 12.31 13.07 13929800 13.0
2009-01-07 12.71 13.16 12.45 12.71 24995900 12.7
2009-01-06 12.96 13.24 12.88 13.00 10056000 13.0
2009-01-05 12.72 13.01 12.39 12.86 11989900 12.8
2009-01-02 12.17 12.85 12.12 12.85 9514600 12.8