Spreadsheet: 69622d1270150244-unwanted-formatting-of-downloads-final
Sheet: HISTORICAL

Date | Open | High | Low | Close | Volume | Adj Close*
2010-03-31 00:00:00 | 16.71 | 16.84 | 16.58 | 16.74 | 13798800 | 16.74
2010-03-30 00:00:00 | 16.64 | 16.84 | 16.51 | 16.61 | 12896800 | 16.61
2010-03-29 00:00:00 | 16.72 | 16.82 | 16.6 | 16.72 | 10191600 | 16.72
2010-03-26 00:00:00 | 16.8 | 17.07 | 16.65 | 16.86 | 17015700 | 16.86
2010-03-25 00:00:00 | 16.6 | 16.95 | 16.46 | 16.94 | 17835200 | 16.94
2010-03-24 00:00:00 | 16.77 | 16.95 | 16.77 | 16.87 | 11084900 | 16.87
2010-03-23 00:00:00 | 16.88 | 17.05 | 16.69 | 16.72 | 11552900 | 16.72
2010-03-22 00:00:00 | 17.41 | 17.44 | 16.82 | 16.95 | 17076900 | 16.95
2010-03-19 00:00:00 | 16.94 | 17.38 | 16.94 | 17.26 | 16070500 | 17.26
2010-03-18 00:00:00 | 17.15 | 17.23 | 17.02 | 17.06 | 14464800 | 17.06
2010-03-17 00:00:00 | 17.22 | 17.29 | 17.01 | 17.18 | 11931200 | 17.18
2010-03-16 00:00:00 | 17.38 | 17.5 | 17.22 | 17.27 | 9246300 | 17.27
2010-03-15 00:00:00 | 17.5 | 17.74 | 17.39 | 17.49 | 9039700 | 17.49
2010-03-12 00:00:00 | 17.3 | 17.55 | 17.3 | 17.4 | 12352000 | 17.4
2010-03-11 00:00:00 | 17.63 | 17.7 | 17.42 | 17.43 | 18052000 | 17.43
2010-03-10 00:00:00 | 17.84 | 17.85 | 17.47 | 17.55 | 19479100 | 17.55
2010-03-09 00:00:00 | 18.16 | 18.16 | 17.65 | 17.84 | 17335400 | 17.84
2010-03-08 00:00:00 | 18.1 | 18.12 | 17.96 | 18.06 | 9670800 | 18.06
2010-03-05 00:00:00 | 18.41 | 18.48 | 18.06 | 18.11 | 16713800 | 18.11
2010-03-04 00:00:00 | 18.79 | 18.97 | 18.63 | 18.69 | 11948400 | 18.69
2010-03-03 00:00:00 | 18.76 | 18.95 | 18.63 | 18.81 | 12981000 | 18.81
2010-03-02 00:00:00 | 18.84 | 18.93 | 18.61 | 18.86 | 18459500 | 18.86
2010-03-01 00:00:00 | 19.37 | 19.38 | 18.9 | 18.97 | 12285400 | 18.97
2010-02-26 00:00:00 | 19.68 | 19.86 | 19.46 | 19.53 | 10508200 | 19.53
2010-02-25 00:00:00 | 20.12 | 20.36 | 19.6 | 19.66 | 17387000 | 19.66
2010-02-24 00:00:00 | 19.87 | 19.94 | 19.51 | 19.7 | 15885900 | 19.7
2010-02-23 00:00:00 | 19.63 | 20.27 | 19.58 | 20.1 | 16308800 | 20.1
2010-02-22 00:00:00 | 19.36 | 19.73 | 19.33 | 19.59 | 8980600 | 19.59
2010-02-19 00:00:00 | 19.57 | 19.7 | 19.31 | 19.51 | 13006700 | 19.51
2010-02-18 00:00:00 | 19.77 | 19.84 | 19.42 | 19.5 | 11772700 | 19.5
2010-02-17 00:00:00 | 19.8 | 20.02 | 19.75 | 19.75 | 11134800 | 19.75
2010-02-16 00:00:00 | 20.2 | 20.4 | 19.94 | 19.98 | 12310100 | 19.98
2010-02-12 00:00:00 | 20.98 | 21.03 | 20.38 | 20.47 | 21675200 | 20.47
2010-02-11 00:00:00 | 21.23 | 21.47 | 20.47 | 20.57 | 18746700 | 20.57
2010-02-10 00:00:00 | 21.14 | 21.49 | 20.94 | 21.22 | 17204400 | 21.22
2010-02-09 00:00:00 | 21.09 | 21.48 | 20.74 | 21.14 | 34020300 | 21.14
2010-02-08 00:00:00 | 21.32 | 21.61 | 21.07 | 21.58 | 21167400 | 21.58
2010-02-05 00:00:00 | 21.5 | 22.15 | 21.24 | 21.3 | 45832600 | 21.3
2010-02-04 00:00:00 | 20.77 | 21.63 | 20.68 | 21.63 | 29197700 | 21.63
2010-02-03 00:00:00 | 20.89 | 20.9 | 20.38 | 20.45 | 18668700 | 20.45
2010-02-02 00:00:00 | 21.02 | 21.29 | 20.57 | 20.69 | 21426800 | 20.69
2010-02-01 00:00:00 | 21.42 | 21.45 | 21.04 | 21.08 | 22904700 | 21.08
2010-01-29 00:00:00 | 20.48 | 21.7 | 20.37 | 21.54 | 37463600 | 21.54
2010-01-28 00:00:00 | 20.08 | 21.02 | 20.03 | 20.81 | 29114400 | 20.81
2010-01-27 00:00:00 | 20.18 | 20.43 | 19.67 | 19.81 | 22974100 | 19.81
2010-01-26 00:00:00 | 20.18 | 20.39 | 19.63 | 20.11 | 19718700 | 20.11
2010-01-25 00:00:00 | 20.06 | 20.33 | 19.89 | 20.17 | 15489000 | 20.17
2010-01-22 00:00:00 | 19.28 | 20.39 | 19.19 | 20.29 | 27124300 | 20.29
2010-01-21 00:00:00 | 18.73 | 19.34 | 18.47 | 19.19 | 23600900 | 19.19
2010-01-20 00:00:00 | 18.55 | 19.2 | 18.54 | 18.83 | 15040200 | 18.83
2010-01-19 00:00:00 | 18.82 | 18.84 | 18.27 | 18.31 | 13621900 | 18.31
2010-01-15 00:00:00 | 18.43 | 19.07 | 18.36 | 18.91 | 14126300 | 18.91
2010-01-14 00:00:00 | 18.6 | 18.63 | 18.38 | 18.51 | 8664300 | 18.51
2010-01-13 00:00:00 | 18.86 | 19.13 | 18.4 | 18.51 | 15261800 | 18.51
2010-01-12 00:00:00 | 18.76 | 19.18 | 18.71 | 19 | 12568700 | 19
2010-01-11 00:00:00 | 18.33 | 18.71 | 18.3 | 18.52 | 9546300 | 18.52
2010-01-08 00:00:00 | 18.81 | 18.88 | 18.38 | 18.38 | 13742900 | 18.38
2010-01-07 00:00:00 | 18.67 | 18.9 | 18.62 | 18.7 | 12758100 | 18.7
2010-01-06 00:00:00 | 18.53 | 18.77 | 18.39 | 18.7 | 13739500 | 18.7
2010-01-05 00:00:00 | 18.53 | 18.71 | 18.43 | 18.5 | 10453100 | 18.5
2010-01-04 00:00:00 | 18.58 | 18.62 | 18.46 | 18.51 | 10479600 | 18.51
2009-12-31 00:00:00 | 18.64 | 19.05 | 18.63 | 19.04 | 6832400 | 19.04
2009-12-30 00:00:00 | 18.86 | 18.89 | 18.64 | 18.71 | 8368700 | 18.71
2009-12-29 00:00:00 | 18.68 | 18.86 | 18.65 | 18.84 | 7127200 | 18.84
2009-12-28 00:00:00 | 18.78 | 18.91 | 18.62 | 18.69 | 8268500 | 18.69
2009-12-24 00:00:00 | 19.18 | 19.19 | 18.88 | 18.88 | 5167700 | 18.88