| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 23.85 | 24.17 | 23.62 | 24.07 | 31,100 | 24.07 | | 8-Feb-10 | 23.51 | 23.67 | 23.33 | 23.62 | 43,000 | 23.62 | | 5-Feb-10 | 24.01 | 24.27 | 23.01 | 23.60 | 504,200 | 23.60 | | 4-Feb-10 | 24.78 | 24.78 | 23.89 | 24.07 | 62,800 | 24.07 | | 3-Feb-10 | 25.27 | 25.36 | 25.06 | 25.14 | 24,100 | 25.14 | | 2-Feb-10 | 24.53 | 25.25 | 24.53 | 25.25 | 26,300 | 25.25 | | 1-Feb-10 | 23.98 | 24.49 | 23.92 | 24.44 | 101,900 | 24.44 | | 29-Jan-10 | 24.42 | 24.42 | 23.45 | 23.88 | 266,700 | 23.88 | | 28-Jan-10 | 24.05 | 24.11 | 23.83 | 24.09 | 87,700 | 24.09 | | 27-Jan-10 | 24.30 | 24.47 | 23.80 | 24.13 | 49,700 | 24.13 | | 26-Jan-10 | 24.32 | 24.62 | 24.32 | 24.40 | 89,200 | 24.40 | | 25-Jan-10 | 24.84 | 24.84 | 24.49 | 24.67 | 54,300 | 24.67 | | 22-Jan-10 | 24.60 | 25.26 | 24.44 | 24.48 | 81,500 | 24.48 | | 21-Jan-10 | 25.25 | 25.55 | 24.85 | 24.89 | 77,400 | 24.89 | | 20-Jan-10 | 25.34 | 25.86 | 25.22 | 25.34 | 28,600 | 25.34 | | 19-Jan-10 | 25.34 | 25.82 | 25.25 | 25.76 | 54,700 | 25.76 | | 15-Jan-10 | 25.71 | 25.91 | 25.65 | 25.69 | 43,200 | 25.69 | | 14-Jan-10 | 26.32 | 26.32 | 25.81 | 25.99 | 44,700 | 25.99 | | 13-Jan-10 | 26.09 | 26.35 | 25.55 | 26.07 | 66,700 | 26.07 | | 12-Jan-10 | 26.64 | 26.64 | 26.17 | 26.24 | 32,700 | 26.24 | | 11-Jan-10 | 27.25 | 27.25 | 26.68 | 26.74 | 30,800 | 26.74 | | 8-Jan-10 | 26.71 | 27.10 | 26.71 | 27.02 | 16,500 | 27.02 | | 7-Jan-10 | 27.28 | 27.28 | 26.94 | 27.01 | 24,800 | 27.01 | | 6-Jan-10 | 26.99 | 27.23 | 26.53 | 27.12 | 36,600 | 27.12 | | 5-Jan-10 | 26.88 | 26.88 | 26.57 | 26.73 | 44,500 | 26.73 | | 4-Jan-10 | 26.37 | 26.75 | 26.37 | 26.73 | 73,300 | 26.73 | | 31-Dec-09 | 26.18 | 26.29 | 25.98 | 26.19 | 23,200 | 26.19 | | 30-Dec-09 | 26.24 | 26.24 | 26.02 | 26.09 | 33,400 | 26.09 | | 29-Dec-09 | 26.36 | 26.36 | 25.91 | 26.02 | 55,200 | 26.02 | | 28-Dec-09 | 26.21 | 26.21 | 25.80 | 26.07 | 26,700 | 26.07 | | 24-Dec-09 | 25.59 | 25.68 | 24.85 | 25.50 | 11,800 | 25.50 | | 23-Dec-09 | 25.00 | 25.50 | 24.77 | 25.37 | 18,900 | 25.37 | | 22-Dec-09 | 24.54 | 25.00 | 24.42 | 24.78 | 236,000 | 24.78 | | 21-Dec-09 | 24.86 | 25.14 | 24.54 | 24.56 | 34,700 | 24.56 | | 18-Dec-09 | 25.18 | 25.21 | 24.73 | 25.00 | 34,200 | 25.00 | | 17-Dec-09 | 24.84 | 24.99 | 24.50 | 24.77 | 35,600 | 24.77 | | 16-Dec-09 | 24.74 | 25.07 | 24.73 | 25.02 | 155,500 | 25.02 | | 15-Dec-09 | 24.46 | 24.78 | 24.46 | 24.59 | 37,800 | 24.59 | | 14-Dec-09 | 24.45 | 24.66 | 24.43 | 24.46 | 2,285,500 | 24.46 | | 11-Dec-09 | 24.23 | 24.51 | 24.23 | 24.38 | 188,300 | 24.38 | | 10-Dec-09 | 24.55 | 24.59 | 24.25 | 24.39 | 43,100 | 24.39 | | 9-Dec-09 | 25.56 | 25.56 | 24.42 | 24.52 | 118,300 | 24.52 | | 8-Dec-09 | 25.50 | 25.50 | 25.29 | 25.29 | 104,100 | 25.29 | | 7-Dec-09 | 25.75 | 25.92 | 25.50 | 25.61 | 24,700 | 25.61 | | 4-Dec-09 | 26.46 | 26.46 | 25.62 | 25.86 | 24,900 | 25.86 | | 3-Dec-09 | 25.97 | 26.12 | 25.10 | 25.98 | 11,500 | 25.98 | | 2-Dec-09 | 26.15 | 26.29 | 25.71 | 25.81 | 58,600 | 25.81 | | 1-Dec-09 | 26.83 | 26.83 | 26.27 | 26.28 | 128,600 | 26.28 | | 30-Nov-09 | 25.57 | 26.30 | 25.57 | 26.18 | 24,100 | 26.18 | | 27-Nov-09 | 25.25 | 26.22 | 25.23 | 25.90 | 140,200 | 25.90 | | 25-Nov-09 | 25.91 | 26.30 | 25.55 | 26.16 | 35,300 | 26.16 | | 24-Nov-09 | 25.95 | 25.95 | 25.34 | 25.54 | 33,700 | 25.54 | | 23-Nov-09 | 26.58 | 26.58 | 25.75 | 25.85 | 29,800 | 25.85 | | 20-Nov-09 | 25.86 | 25.86 | 25.14 | 25.78 | 18,300 | 25.78 | | 19-Nov-09 | 26.35 | 26.40 | 25.82 | 25.94 | 11,000 | 25.94 | | 18-Nov-09 | 26.54 | 26.59 | 26.26 | 26.40 | 17,600 | 26.40 | | 17-Nov-09 | 26.32 | 26.49 | 26.12 | 26.41 | 54,000 | 26.41 | | 16-Nov-09 | 25.95 | 26.35 | 25.54 | 26.18 | 31,500 | 26.18 | | 13-Nov-09 | 25.47 | 25.68 | 25.27 | 25.53 | 25,400 | 25.53 | | 12-Nov-09 | 26.41 | 26.41 | 25.57 | 25.68 | 281,800 | 25.68 | | 11-Nov-09 | 26.54 | 26.54 | 26.02 | 26.25 | 75,100 | 26.25 | | 10-Nov-09 | 26.32 | 26.55 | 25.88 | 26.14 | 266,600 | 26.14 | | 9-Nov-09 | 27.86 | 27.86 | 26.15 | 26.24 | 37,300 | 26.24 | | 6-Nov-09 | 26.55 | 26.55 | 25.50 | 25.85 | 60,400 | 25.85 | | 5-Nov-09 | 26.73 | 26.73 | 26.30 | 26.46 | 87,500 | 26.46 | | 4-Nov-09 | 26.88 | 26.97 | 26.39 | 26.51 | 197,800 | 26.51 | | * Close price adjusted for dividends and splits. |
|
| |
|