| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 22.08 | 22.30 | 22.00 | 22.22 | 16,700 | 22.22 | | 8-Feb-10 | 22.01 | 22.14 | 21.98 | 22.01 | 10,000 | 22.01 | | 5-Feb-10 | 22.03 | 22.03 | 21.86 | 21.96 | 80,800 | 21.96 | | 4-Feb-10 | 22.43 | 22.43 | 22.12 | 22.12 | 17,900 | 22.12 | | 3-Feb-10 | 22.49 | 22.49 | 22.40 | 22.40 | 3,100 | 22.40 | | 2-Feb-10 | 22.39 | 22.39 | 22.39 | 22.39 | 0 | 22.39 | | 1-Feb-10 | 22.40 | 22.43 | 22.39 | 22.39 | 7,100 | 22.39 | | 29-Jan-10 | 22.41 | 22.45 | 22.31 | 22.32 | 13,000 | 22.32 | | 28-Jan-10 | 22.52 | 22.52 | 22.47 | 22.47 | 1,000 | 22.47 | | 27-Jan-10 | 22.59 | 22.70 | 22.55 | 22.55 | 6,600 | 22.55 | | 26-Jan-10 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | 22.80 | | 25-Jan-10 | 22.78 | 22.80 | 22.78 | 22.80 | 4,000 | 22.80 | | 22-Jan-10 | 22.80 | 22.85 | 22.75 | 22.76 | 6,500 | 22.76 | | 21-Jan-10 | 22.77 | 22.80 | 22.60 | 22.75 | 12,200 | 22.75 | | 20-Jan-10 | 22.75 | 22.81 | 22.75 | 22.79 | 6,100 | 22.79 | | 19-Jan-10 | 23.09 | 24.03 | 23.02 | 23.03 | 1,300 | 23.03 | | 15-Jan-10 | 23.13 | 23.27 | 23.13 | 23.27 | 10,700 | 23.27 | | 14-Jan-10 | 23.41 | 23.41 | 23.35 | 23.36 | 2,200 | 23.36 | | 13-Jan-10 | 23.51 | 23.51 | 23.51 | 23.51 | 2,000 | 23.51 | | 12-Jan-10 | 23.45 | 23.49 | 23.42 | 23.49 | 2,400 | 23.49 | | 11-Jan-10 | 23.45 | 23.48 | 23.45 | 23.48 | 1,800 | 23.48 | | 8-Jan-10 | 23.14 | 23.24 | 23.14 | 23.24 | 2,500 | 23.24 | | 7-Jan-10 | 23.08 | 23.16 | 23.03 | 23.06 | 5,000 | 23.06 | | 6-Jan-10 | 23.13 | 23.29 | 23.13 | 23.29 | 13,500 | 23.29 | | 5-Jan-10 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | 23.21 | | 4-Jan-10 | 23.25 | 23.32 | 23.21 | 23.21 | 4,400 | 23.21 | | 31-Dec-09 | 23.32 | 23.32 | 23.07 | 23.07 | 1,900 | 23.07 | | 30-Dec-09 | 23.16 | 23.19 | 23.08 | 23.09 | 4,800 | 23.09 | | 29-Dec-09 | 23.10 | 23.19 | 23.10 | 23.19 | 1,000 | 23.19 | | 28-Dec-09 | 23.22 | 23.35 | 23.16 | 23.30 | 8,300 | 23.30 | | 24-Dec-09 | 23.31 | 23.31 | 23.31 | 23.31 | 1,100 | 23.31 | | 23-Dec-09 | 23.05 | 23.19 | 23.05 | 23.18 | 7,400 | 23.18 | | 22-Dec-09 | 23.01 | 23.11 | 22.95 | 23.05 | 8,400 | 23.05 | | 21-Dec-09 | 23.10 | 23.13 | 23.04 | 23.13 | 11,100 | 23.13 | | 18-Dec-09 | 23.14 | 23.14 | 23.07 | 23.12 | 2,600 | 23.12 | | 17-Dec-09 | 23.17 | 23.17 | 23.07 | 23.14 | 16,800 | 23.14 | | 16-Dec-09 | 23.43 | 23.52 | 23.25 | 23.48 | 5,800 | 23.48 | | 15-Dec-09 | 23.50 | 23.50 | 23.41 | 23.44 | 2,400 | 23.44 | | 14-Dec-09 | 23.71 | 23.71 | 23.66 | 23.66 | 600 | 23.66 | | 11-Dec-09 | 23.66 | 23.66 | 23.66 | 23.66 | 100 | 23.66 | | 10-Dec-09 | 23.84 | 23.84 | 23.76 | 23.76 | 900 | 23.76 | | 9-Dec-09 | 23.73 | 23.79 | 23.68 | 23.74 | 3,900 | 23.74 | | 8-Dec-09 | 23.81 | 23.81 | 23.75 | 23.75 | 2,300 | 23.75 | | 7-Dec-09 | 23.95 | 24.06 | 23.85 | 23.99 | 6,200 | 23.99 | | 4-Dec-09 | 24.15 | 24.21 | 23.95 | 24.03 | 8,200 | 24.03 | | 3-Dec-09 | 24.30 | 25.13 | 24.30 | 24.35 | 16,200 | 24.35 | | 2-Dec-09 | 24.33 | 24.36 | 24.33 | 24.35 | 56,600 | 24.35 | | 1-Dec-09 | 24.45 | 24.45 | 24.40 | 24.40 | 4,400 | 24.40 | | 30-Nov-09 | 24.25 | 24.99 | 24.22 | 24.33 | 34,100 | 24.33 | | 27-Nov-09 | 24.03 | 24.16 | 24.01 | 24.14 | 8,200 | 24.14 | | 25-Nov-09 | 24.28 | 24.38 | 24.26 | 24.38 | 4,900 | 24.38 | | 24-Nov-09 | 24.25 | 24.25 | 24.09 | 24.19 | 14,400 | 24.19 | | 23-Nov-09 | 24.24 | 24.24 | 24.14 | 24.20 | 94,800 | 24.20 | | 20-Nov-09 | 24.01 | 24.04 | 23.96 | 24.04 | 1,300 | 24.04 | | 19-Nov-09 | 24.16 | 24.16 | 24.15 | 24.15 | 6,200 | 24.15 | | 18-Nov-09 | 24.17 | 24.25 | 24.10 | 24.19 | 11,800 | 24.19 | | 17-Nov-09 | 23.95 | 24.04 | 23.92 | 23.98 | 9,800 | 23.98 | | 16-Nov-09 | 24.15 | 24.20 | 23.80 | 24.14 | 70,900 | 24.14 | | 13-Nov-09 | 24.02 | 24.14 | 24.02 | 24.14 | 11,000 | 24.14 | | 12-Nov-09 | 24.10 | 24.10 | 23.98 | 23.98 | 1,200 | 23.98 | | 11-Nov-09 | 24.33 | 24.33 | 24.14 | 24.14 | 700 | 24.14 | | 10-Nov-09 | 24.27 | 24.27 | 24.18 | 24.18 | 200 | 24.18 | | 9-Nov-09 | 24.29 | 24.31 | 24.27 | 24.30 | 3,800 | 24.30 | | 6-Nov-09 | 24.01 | 24.04 | 24.00 | 24.00 | 8,500 | 24.00 | | 5-Nov-09 | 24.02 | 24.08 | 24.02 | 24.08 | 4,000 | 24.08 | | 4-Nov-09 | 23.94 | 24.07 | 23.94 | 24.07 | 3,600 | 24.07 | | * Close price adjusted for dividends and splits. |
|
| |
|