| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 19.09 | 19.31 | 18.71 | 19.15 | 428,300 | 19.15 | | 8-Feb-10 | 19.05 | 19.07 | 18.73 | 18.96 | 141,400 | 18.96 | | 5-Feb-10 | 19.34 | 19.34 | 18.71 | 19.02 | 335,800 | 19.02 | | 4-Feb-10 | 19.82 | 19.89 | 19.27 | 19.33 | 363,100 | 19.33 | | 3-Feb-10 | 20.26 | 20.37 | 19.70 | 20.01 | 276,200 | 20.01 | | 2-Feb-10 | 20.31 | 20.46 | 20.02 | 20.26 | 300,700 | 20.26 | | 1-Feb-10 | 20.44 | 20.56 | 20.18 | 20.35 | 193,300 | 20.35 | | 29-Jan-10 | 20.99 | 21.21 | 20.27 | 20.42 | 321,900 | 20.42 | | 28-Jan-10 | 21.18 | 21.18 | 20.31 | 20.92 | 256,600 | 20.92 | | 27-Jan-10 | 20.90 | 21.24 | 20.75 | 21.10 | 206,800 | 21.10 | | 26-Jan-10 | 21.09 | 21.46 | 20.56 | 21.00 | 218,200 | 21.00 | | 25-Jan-10 | 21.22 | 21.30 | 20.72 | 21.27 | 152,200 | 21.27 | | 22-Jan-10 | 21.82 | 21.99 | 20.93 | 20.98 | 441,600 | 20.98 | | 21-Jan-10 | 22.51 | 22.58 | 21.84 | 21.85 | 215,500 | 21.85 | | 20-Jan-10 | 22.48 | 22.56 | 22.11 | 22.46 | 168,000 | 22.46 | | 19-Jan-10 | 22.21 | 22.71 | 22.20 | 22.71 | 252,600 | 22.71 | | 15-Jan-10 | 22.59 | 22.64 | 21.83 | 22.14 | 247,400 | 22.14 | | 14-Jan-10 | 22.10 | 22.67 | 22.10 | 22.52 | 228,700 | 22.52 | | 13-Jan-10 | 21.60 | 22.22 | 21.42 | 22.09 | 550,900 | 22.09 | | 12-Jan-10 | 21.49 | 21.58 | 21.24 | 21.41 | 104,900 | 21.41 | | 11-Jan-10 | 22.25 | 22.47 | 21.59 | 21.70 | 134,500 | 21.70 | | 8-Jan-10 | 22.01 | 22.29 | 21.91 | 22.20 | 191,700 | 22.20 | | 7-Jan-10 | 22.49 | 22.63 | 21.97 | 22.14 | 200,800 | 22.14 | | 6-Jan-10 | 22.48 | 22.60 | 22.28 | 22.57 | 181,800 | 22.57 | | 5-Jan-10 | 22.47 | 22.66 | 22.19 | 22.52 | 175,100 | 22.52 | | 4-Jan-10 | 22.26 | 22.67 | 22.16 | 22.55 | 195,400 | 22.55 | | 31-Dec-09 | 22.07 | 22.29 | 21.93 | 21.95 | 108,600 | 21.95 | | 30-Dec-09 | 21.79 | 22.26 | 21.78 | 22.17 | 124,600 | 22.17 | | 29-Dec-09 | 22.40 | 22.43 | 21.87 | 21.95 | 151,300 | 21.95 | | 28-Dec-09 | 22.47 | 22.50 | 22.22 | 22.46 | 114,900 | 22.46 | | 24-Dec-09 | 22.20 | 22.38 | 22.02 | 22.33 | 35,600 | 22.33 | | 23-Dec-09 | 22.21 | 22.26 | 21.63 | 22.09 | 123,700 | 22.09 | | 22-Dec-09 | 21.93 | 22.25 | 21.79 | 22.15 | 136,000 | 22.15 | | 21-Dec-09 | 21.87 | 22.51 | 21.75 | 21.99 | 127,300 | 21.99 | | 18-Dec-09 | 21.65 | 21.83 | 21.34 | 21.82 | 374,800 | 21.82 | | 17-Dec-09 | 22.00 | 22.04 | 21.31 | 21.41 | 195,500 | 21.41 | | 16-Dec-09 | 21.89 | 22.60 | 21.71 | 22.20 | 256,100 | 22.20 | | 15-Dec-09 | 21.45 | 21.81 | 21.39 | 21.69 | 241,200 | 21.69 | | 14-Dec-09 | 21.53 | 21.57 | 21.05 | 21.57 | 176,200 | 21.57 | | 11-Dec-09 | 21.60 | 21.75 | 21.40 | 21.43 | 195,600 | 21.43 | | 10-Dec-09 | 21.65 | 21.83 | 21.38 | 21.56 | 196,900 | 21.56 | | 9-Dec-09 | 21.65 | 21.65 | 21.26 | 21.58 | 142,300 | 21.58 | | 8-Dec-09 | 21.48 | 22.00 | 21.34 | 21.61 | 254,200 | 21.61 | | 7-Dec-09 | 22.06 | 22.12 | 21.50 | 21.69 | 185,100 | 21.69 | | 4-Dec-09 | 22.06 | 22.42 | 21.48 | 22.00 | 295,900 | 22.00 | | 3-Dec-09 | 22.07 | 22.27 | 21.57 | 21.62 | 180,000 | 21.62 | | 2-Dec-09 | 21.70 | 22.33 | 21.52 | 22.03 | 340,200 | 22.03 | | 1-Dec-09 | 21.48 | 21.79 | 21.31 | 21.75 | 349,600 | 21.75 | | 30-Nov-09 | 21.56 | 21.64 | 20.71 | 21.24 | 441,600 | 21.24 | | 27-Nov-09 | 21.94 | 22.04 | 21.50 | 21.51 | 175,200 | 21.51 | | 25-Nov-09 | 23.01 | 23.01 | 22.55 | 22.69 | 182,400 | 22.69 | | 24-Nov-09 | 23.05 | 23.05 | 22.73 | 22.97 | 144,200 | 22.97 | | 23-Nov-09 | 22.62 | 23.23 | 22.56 | 23.10 | 173,500 | 23.10 | | 20-Nov-09 | 22.36 | 22.53 | 22.05 | 22.33 | 370,100 | 22.33 | | 19-Nov-09 | 22.89 | 22.95 | 22.46 | 22.58 | 242,800 | 22.58 | | 18-Nov-09 | 23.13 | 23.23 | 22.86 | 23.00 | 259,100 | 23.00 | | 17-Nov-09 | 23.23 | 23.35 | 23.10 | 23.18 | 235,300 | 23.18 | | 16-Nov-09 | 22.78 | 23.39 | 22.78 | 23.35 | 646,300 | 23.35 | | 13-Nov-09 | 22.66 | 22.66 | 22.10 | 22.56 | 424,800 | 22.56 | | 12-Nov-09 | 22.90 | 22.95 | 22.52 | 22.52 | 288,300 | 22.52 | | 11-Nov-09 | 23.02 | 23.18 | 22.72 | 22.90 | 247,000 | 22.90 | | 10-Nov-09 | 22.63 | 22.89 | 22.58 | 22.85 | 502,600 | 22.85 | | 9-Nov-09 | 22.44 | 22.74 | 22.21 | 22.74 | 1,042,300 | 22.74 | | 6-Nov-09 | 22.23 | 22.55 | 21.90 | 22.20 | 732,600 | 22.20 | | 5-Nov-09 | 22.54 | 22.58 | 22.20 | 22.43 | 701,700 | 22.43 | | 4-Nov-09 | 22.87 | 22.92 | 22.25 | 22.27 | 575,200 | 22.27 | | * Close price adjusted for dividends and splits. |
|
| |
|