| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 24.96 | 25.45 | 24.80 | 25.39 | 440,500 | 25.39 | | 8-Feb-10 | 24.54 | 24.75 | 24.29 | 24.66 | 378,600 | 24.66 | | 5-Feb-10 | 25.17 | 25.21 | 23.84 | 24.70 | 610,200 | 24.70 | | 4-Feb-10 | 26.06 | 26.06 | 25.00 | 25.11 | 178,800 | 25.11 | | 3-Feb-10 | 26.63 | 26.80 | 26.40 | 26.50 | 268,100 | 26.50 | | 2-Feb-10 | 25.92 | 26.66 | 25.87 | 26.64 | 211,400 | 26.64 | | 1-Feb-10 | 25.33 | 25.85 | 25.18 | 25.83 | 202,200 | 25.83 | | 29-Jan-10 | 25.55 | 25.61 | 24.96 | 25.14 | 366,800 | 25.14 | | 28-Jan-10 | 25.48 | 25.54 | 25.17 | 25.42 | 212,300 | 25.42 | | 27-Jan-10 | 25.71 | 25.84 | 25.08 | 25.41 | 253,500 | 25.41 | | 26-Jan-10 | 25.53 | 25.82 | 25.50 | 25.69 | 182,000 | 25.69 | | 25-Jan-10 | 25.70 | 25.96 | 25.62 | 25.92 | 269,400 | 25.92 | | 22-Jan-10 | 26.07 | 26.07 | 25.52 | 25.55 | 325,100 | 25.55 | | 21-Jan-10 | 26.85 | 26.96 | 26.11 | 26.24 | 290,800 | 26.24 | | 20-Jan-10 | 26.87 | 26.91 | 26.64 | 26.75 | 168,400 | 26.75 | | 19-Jan-10 | 26.78 | 27.36 | 26.74 | 27.36 | 238,700 | 27.36 | | 15-Jan-10 | 27.44 | 27.47 | 27.02 | 27.12 | 230,800 | 27.12 | | 14-Jan-10 | 27.64 | 27.76 | 27.37 | 27.52 | 216,800 | 27.52 | | 13-Jan-10 | 27.72 | 27.87 | 27.21 | 27.55 | 324,700 | 27.55 | | 12-Jan-10 | 28.13 | 28.30 | 27.76 | 27.83 | 279,700 | 27.83 | | 11-Jan-10 | 28.80 | 28.86 | 28.43 | 28.48 | 257,400 | 28.48 | | 8-Jan-10 | 28.47 | 28.79 | 28.37 | 28.64 | 532,200 | 28.64 | | 7-Jan-10 | 28.65 | 28.71 | 28.46 | 28.50 | 298,700 | 28.50 | | 6-Jan-10 | 28.32 | 28.80 | 28.00 | 28.70 | 415,800 | 28.70 | | 5-Jan-10 | 28.16 | 28.36 | 28.03 | 28.35 | 137,400 | 28.35 | | 4-Jan-10 | 28.00 | 28.17 | 27.95 | 28.09 | 222,000 | 28.09 | | 31-Dec-09 | 27.76 | 27.79 | 27.50 | 27.57 | 69,500 | 27.57 | | 30-Dec-09 | 27.48 | 27.70 | 27.34 | 27.55 | 124,500 | 27.55 | | 29-Dec-09 | 27.60 | 27.60 | 27.20 | 27.39 | 350,800 | 27.39 | | 28-Dec-09 | 27.41 | 27.51 | 27.30 | 27.35 | 182,200 | 27.35 | | 24-Dec-09 | 26.66 | 26.94 | 26.65 | 26.94 | 48,600 | 26.94 | | 23-Dec-09 | 26.15 | 26.71 | 26.15 | 26.59 | 150,800 | 26.59 | | 22-Dec-09 | 25.70 | 26.12 | 25.50 | 25.83 | 57,800 | 25.83 | | 21-Dec-09 | 26.25 | 26.35 | 25.68 | 25.69 | 118,600 | 25.69 | | 18-Dec-09 | 26.18 | 26.34 | 25.79 | 26.17 | 230,900 | 26.17 | | 17-Dec-09 | 25.99 | 26.03 | 25.53 | 25.81 | 236,400 | 25.81 | | 16-Dec-09 | 25.85 | 26.28 | 25.85 | 26.19 | 279,900 | 26.19 | | 15-Dec-09 | 25.83 | 25.98 | 25.70 | 25.72 | 413,900 | 25.72 | | 14-Dec-09 | 25.74 | 25.85 | 25.62 | 25.72 | 672,800 | 25.72 | | 11-Dec-09 | 25.67 | 25.69 | 25.40 | 25.69 | 495,800 | 25.69 | | 10-Dec-09 | 25.78 | 25.86 | 25.40 | 25.66 | 296,200 | 25.66 | | 9-Dec-09 | 26.50 | 26.60 | 25.64 | 25.80 | 458,900 | 25.80 | | 8-Dec-09 | 26.86 | 26.91 | 26.59 | 26.63 | 469,900 | 26.63 | | 7-Dec-09 | 27.19 | 27.47 | 27.08 | 27.13 | 143,100 | 27.13 | | 4-Dec-09 | 28.16 | 28.21 | 27.31 | 27.54 | 241,800 | 27.54 | | 3-Dec-09 | 27.68 | 27.96 | 27.47 | 27.61 | 105,500 | 27.61 | | 2-Dec-09 | 28.01 | 28.01 | 27.48 | 27.72 | 205,100 | 27.72 | | 1-Dec-09 | 28.21 | 28.30 | 27.96 | 27.98 | 920,400 | 27.98 | | 30-Nov-09 | 27.11 | 27.99 | 27.07 | 27.70 | 176,400 | 27.70 | | 27-Nov-09 | 26.58 | 27.43 | 26.45 | 27.37 | 307,000 | 27.37 | | 25-Nov-09 | 27.19 | 27.85 | 27.06 | 27.76 | 471,200 | 27.76 | | 24-Nov-09 | 27.47 | 27.47 | 26.90 | 27.14 | 279,200 | 27.14 | | 23-Nov-09 | 27.95 | 28.15 | 27.35 | 27.49 | 198,200 | 27.49 | | 20-Nov-09 | 27.23 | 27.51 | 27.15 | 27.51 | 171,600 | 27.51 | | 19-Nov-09 | 28.10 | 28.10 | 27.39 | 27.59 | 142,500 | 27.59 | | 18-Nov-09 | 28.27 | 28.34 | 27.89 | 28.19 | 62,300 | 28.19 | | 17-Nov-09 | 27.77 | 28.18 | 27.69 | 28.00 | 131,600 | 28.00 | | 16-Nov-09 | 27.23 | 28.06 | 27.23 | 27.90 | 207,600 | 27.90 | | 13-Nov-09 | 27.09 | 27.29 | 26.84 | 27.08 | 192,300 | 27.08 | | 12-Nov-09 | 27.69 | 27.82 | 27.20 | 27.28 | 357,000 | 27.28 | | 11-Nov-09 | 28.04 | 28.14 | 27.69 | 27.94 | 259,100 | 27.94 | | 10-Nov-09 | 28.02 | 28.24 | 27.48 | 27.86 | 323,800 | 27.86 | | 9-Nov-09 | 27.74 | 28.17 | 27.74 | 27.85 | 101,000 | 27.85 | | 6-Nov-09 | 27.48 | 27.70 | 27.04 | 27.37 | 224,100 | 27.37 | | 5-Nov-09 | 28.10 | 28.20 | 27.88 | 28.04 | 201,000 | 28.04 | | 4-Nov-09 | 28.10 | 28.50 | 27.95 | 28.15 | 238,400 | 28.15 | | * Close price adjusted for dividends and splits. |
|
| |
|