| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 25.75 | 25.75 | 24.16 | 24.18 | 20,700 | 24.18 | | 8-Feb-10 | 25.50 | 25.50 | 24.00 | 25.24 | 25,500 | 25.24 | | 5-Feb-10 | 25.59 | 26.25 | 25.35 | 25.48 | 34,500 | 25.48 | | 4-Feb-10 | 24.98 | 25.49 | 24.68 | 24.95 | 8,100 | 24.95 | | 3-Feb-10 | 23.22 | 24.45 | 22.22 | 24.38 | 4,900 | 24.38 | | 2-Feb-10 | 23.70 | 24.43 | 23.47 | 23.57 | 505,200 | 23.57 | | 1-Feb-10 | 24.19 | 25.00 | 23.74 | 23.87 | 34,400 | 23.87 | | 29-Jan-10 | 23.77 | 24.50 | 23.69 | 24.46 | 23,200 | 24.46 | | 28-Jan-10 | 23.23 | 23.94 | 23.22 | 23.83 | 1,005,200 | 23.83 | | 27-Jan-10 | 22.88 | 23.84 | 22.88 | 23.84 | 5,000 | 23.84 | | 26-Jan-10 | 23.35 | 23.35 | 22.67 | 22.68 | 15,700 | 22.68 | | 25-Jan-10 | 22.53 | 22.53 | 22.45 | 22.45 | 1,900 | 22.45 | | 22-Jan-10 | 22.41 | 26.01 | 22.40 | 22.55 | 59,300 | 22.55 | | 21-Jan-10 | 22.05 | 22.50 | 22.05 | 22.40 | 9,600 | 22.40 | | 20-Jan-10 | 21.79 | 22.15 | 21.75 | 22.02 | 11,100 | 22.02 | | 19-Jan-10 | 21.66 | 21.66 | 21.45 | 21.45 | 2,800 | 21.45 | | 15-Jan-10 | 21.34 | 21.97 | 21.34 | 21.85 | 1,700 | 21.85 | | 14-Jan-10 | 21.00 | 21.27 | 21.00 | 21.24 | 8,400 | 21.24 | | 13-Jan-10 | 21.61 | 21.61 | 21.30 | 21.30 | 800 | 21.30 | | 12-Jan-10 | 21.50 | 22.07 | 21.50 | 22.07 | 2,800 | 22.07 | | 11-Jan-10 | 20.92 | 21.10 | 20.92 | 20.99 | 2,200 | 20.99 | | 8-Jan-10 | 21.40 | 21.43 | 21.18 | 21.43 | 3,600 | 21.43 | | 7-Jan-10 | 20.62 | 21.49 | 20.62 | 21.29 | 17,200 | 21.29 | | 6-Jan-10 | 20.37 | 20.37 | 20.37 | 20.37 | 500 | 20.37 | | 5-Jan-10 | 21.10 | 21.10 | 21.10 | 21.10 | 100 | 21.10 | | 4-Jan-10 | 21.04 | 21.44 | 21.04 | 21.19 | 1,400 | 21.19 | | 31-Dec-09 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | 21.36 | | 30-Dec-09 | 21.86 | 21.86 | 21.36 | 21.36 | 400 | 21.36 | | 29-Dec-09 | 21.30 | 21.41 | 21.30 | 21.41 | 300 | 21.41 | | 28-Dec-09 | 21.25 | 21.26 | 21.25 | 21.26 | 800 | 21.26 | | 24-Dec-09 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | 21.91 | | 23-Dec-09 | 21.91 | 21.91 | 21.91 | 21.91 | 200 | 21.91 | | 22-Dec-09 | 22.30 | 22.50 | 22.30 | 22.45 | 23,000 | 22.45 | | 21-Dec-09 | 22.30 | 22.30 | 22.30 | 22.30 | 200 | 22.30 | | 18-Dec-09 | 22.88 | 22.88 | 22.55 | 22.55 | 1,600 | 22.55 | | 17-Dec-09 | 22.72 | 23.00 | 22.72 | 23.00 | 5,300 | 23.00 | | 16-Dec-09 | 22.26 | 22.55 | 22.14 | 22.14 | 900 | 22.14 | | 15-Dec-09 | 22.95 | 23.21 | 22.95 | 23.16 | 1,200 | 23.16 | | 14-Dec-09 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | 23.01 | | 11-Dec-09 | 23.01 | 23.55 | 23.01 | 23.01 | 7,300 | 23.01 | | 10-Dec-09 | 23.43 | 23.60 | 23.37 | 23.60 | 17,100 | 23.60 | | 9-Dec-09 | 22.92 | 23.61 | 22.92 | 23.40 | 1,800 | 23.40 | | 8-Dec-09 | 23.18 | 23.57 | 23.18 | 23.22 | 88,500 | 23.22 | | 7-Dec-09 | 23.19 | 23.32 | 23.15 | 23.15 | 2,000 | 23.15 | | 4-Dec-09 | 23.11 | 23.11 | 23.11 | 23.11 | 100 | 23.11 | | 3-Dec-09 | 22.83 | 22.83 | 22.83 | 22.83 | 200 | 22.83 | | 2-Dec-09 | 22.93 | 22.93 | 22.93 | 22.93 | 0 | 22.93 | | 1-Dec-09 | 22.93 | 22.93 | 22.93 | 22.93 | 800 | 22.93 | | 30-Nov-09 | 24.64 | 24.64 | 23.57 | 23.57 | 28,000 | 23.57 | | 27-Nov-09 | 24.41 | 24.41 | 24.25 | 24.25 | 600 | 24.25 | | 25-Nov-09 | 23.73 | 23.73 | 23.61 | 23.61 | 1,000 | 23.61 | | 24-Nov-09 | 23.97 | 24.09 | 23.97 | 24.04 | 700 | 24.04 | | 23-Nov-09 | 23.63 | 23.81 | 23.43 | 23.81 | 2,100 | 23.81 | | 20-Nov-09 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | 24.15 | | 19-Nov-09 | 24.15 | 24.15 | 24.15 | 24.15 | 200 | 24.15 | | 18-Nov-09 | 23.77 | 23.79 | 23.77 | 23.79 | 300 | 23.79 | | 17-Nov-09 | 23.87 | 23.87 | 23.71 | 23.80 | 1,300 | 23.80 | | 16-Nov-09 | 23.77 | 23.94 | 23.77 | 23.94 | 700 | 23.94 | | 13-Nov-09 | 25.15 | 25.15 | 24.87 | 24.87 | 1,600 | 24.87 | | 12-Nov-09 | 25.07 | 25.07 | 25.07 | 25.07 | 100 | 25.07 | | 11-Nov-09 | 24.69 | 24.87 | 24.69 | 24.87 | 400 | 24.87 | | 10-Nov-09 | 24.95 | 24.97 | 24.94 | 24.97 | 700 | 24.97 | | 9-Nov-09 | 24.61 | 24.74 | 24.61 | 24.74 | 9,300 | 24.74 | | 6-Nov-09 | 25.32 | 26.70 | 24.99 | 25.14 | 8,600 | 25.14 | | 5-Nov-09 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | 24.70 | | 4-Nov-09 | 24.56 | 24.70 | 24.56 | 24.70 | 400 | 24.70 | | * Close price adjusted for dividends and splits. |
|
| |
|