| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 28.45 | 28.59 | 27.84 | 28.49 | 148,900 | 28.49 | | 8-Feb-10 | 27.68 | 28.42 | 27.29 | 28.16 | 216,000 | 28.16 | | 5-Feb-10 | 27.89 | 27.89 | 26.88 | 27.68 | 289,400 | 27.68 | | 4-Feb-10 | 28.87 | 28.94 | 27.99 | 28.02 | 292,200 | 28.02 | | 3-Feb-10 | 29.29 | 29.61 | 28.81 | 29.09 | 153,700 | 29.09 | | 2-Feb-10 | 29.13 | 29.63 | 28.65 | 29.51 | 180,600 | 29.51 | | 1-Feb-10 | 29.12 | 29.42 | 28.30 | 29.26 | 256,600 | 29.26 | | 29-Jan-10 | 29.81 | 30.32 | 27.50 | 29.06 | 540,400 | 29.06 | | 28-Jan-10 | 30.97 | 31.29 | 29.91 | 30.10 | 104,300 | 30.10 | | 27-Jan-10 | 30.36 | 31.15 | 30.20 | 30.84 | 228,500 | 30.84 | | 26-Jan-10 | 30.85 | 31.02 | 30.34 | 30.61 | 118,200 | 30.61 | | 25-Jan-10 | 30.09 | 31.37 | 29.88 | 31.07 | 209,800 | 31.07 | | 22-Jan-10 | 30.77 | 32.05 | 29.80 | 30.00 | 302,500 | 30.00 | | 21-Jan-10 | 33.26 | 33.30 | 30.39 | 30.88 | 637,100 | 30.88 | | 20-Jan-10 | 34.82 | 34.82 | 33.10 | 33.17 | 285,900 | 33.17 | | 19-Jan-10 | 33.95 | 34.88 | 33.76 | 34.19 | 395,900 | 34.19 | | 15-Jan-10 | 33.86 | 34.28 | 32.46 | 33.68 | 259,900 | 33.68 | | 14-Jan-10 | 32.23 | 34.22 | 32.11 | 33.46 | 353,300 | 33.46 | | 13-Jan-10 | 32.19 | 32.60 | 31.70 | 32.20 | 122,900 | 32.20 | | 12-Jan-10 | 32.43 | 32.67 | 31.67 | 31.88 | 237,700 | 31.88 | | 11-Jan-10 | 33.25 | 33.36 | 32.26 | 32.65 | 84,400 | 32.65 | | 8-Jan-10 | 32.34 | 33.10 | 32.12 | 32.93 | 192,000 | 32.93 | | 7-Jan-10 | 30.30 | 32.47 | 30.22 | 32.32 | 291,200 | 32.32 | | 6-Jan-10 | 31.08 | 31.45 | 30.16 | 30.34 | 129,000 | 30.34 | | 5-Jan-10 | 30.60 | 31.27 | 30.10 | 31.13 | 430,800 | 31.13 | | 4-Jan-10 | 30.74 | 31.14 | 30.40 | 30.53 | 244,500 | 30.53 | | 31-Dec-09 | 30.95 | 30.95 | 30.32 | 30.43 | 74,500 | 30.43 | | 30-Dec-09 | 30.70 | 30.99 | 30.37 | 30.93 | 102,300 | 30.93 | | 29-Dec-09 | 30.95 | 31.20 | 30.02 | 30.74 | 266,300 | 30.74 | | 28-Dec-09 | 31.31 | 31.32 | 30.77 | 30.99 | 127,500 | 30.99 | | 24-Dec-09 | 31.01 | 31.21 | 30.83 | 31.03 | 36,500 | 31.03 | | 23-Dec-09 | 31.06 | 31.31 | 30.66 | 30.89 | 169,100 | 30.89 | | 22-Dec-09 | 30.45 | 31.14 | 30.44 | 30.84 | 189,200 | 30.84 | | 21-Dec-09 | 30.43 | 31.17 | 30.24 | 30.46 | 191,200 | 30.46 | | 18-Dec-09 | 30.55 | 30.58 | 29.63 | 30.28 | 1,088,100 | 30.28 | | 17-Dec-09 | 30.99 | 31.24 | 29.70 | 29.93 | 329,900 | 29.93 | | 16-Dec-09 | 31.39 | 31.75 | 30.62 | 30.98 | 401,500 | 30.98 | | 15-Dec-09 | 30.51 | 31.56 | 30.23 | 31.29 | 559,500 | 31.29 | | 14-Dec-09 | 29.31 | 30.65 | 29.31 | 30.41 | 320,300 | 30.41 | | 11-Dec-09 | 29.03 | 29.53 | 28.95 | 29.10 | 200,600 | 29.10 | | 10-Dec-09 | 29.58 | 29.78 | 28.38 | 29.01 | 401,200 | 29.01 | | 9-Dec-09 | 29.04 | 29.04 | 27.71 | 28.28 | 297,400 | 28.28 | | 8-Dec-09 | 29.91 | 30.09 | 29.00 | 29.00 | 282,900 | 29.00 | | 7-Dec-09 | 29.09 | 30.20 | 28.98 | 30.03 | 325,000 | 30.03 | | 4-Dec-09 | 28.83 | 29.70 | 28.36 | 28.97 | 187,400 | 28.97 | | 3-Dec-09 | 29.31 | 29.93 | 29.02 | 29.09 | 363,300 | 29.09 | | 2-Dec-09 | 28.41 | 29.41 | 28.41 | 29.03 | 388,600 | 29.03 | | 1-Dec-09 | 28.84 | 29.10 | 28.11 | 28.48 | 403,900 | 28.48 | | 30-Nov-09 | 27.81 | 28.22 | 27.50 | 28.17 | 322,000 | 28.17 | | 27-Nov-09 | 28.28 | 28.54 | 27.61 | 27.97 | 146,200 | 27.97 | | 25-Nov-09 | 28.71 | 29.09 | 28.35 | 28.78 | 412,900 | 28.78 | | 24-Nov-09 | 28.19 | 28.40 | 27.67 | 28.35 | 295,900 | 28.35 | | 23-Nov-09 | 27.24 | 28.07 | 27.24 | 27.95 | 487,400 | 27.95 | | 20-Nov-09 | 27.28 | 27.36 | 26.88 | 27.03 | 348,300 | 27.03 | | 19-Nov-09 | 26.83 | 27.00 | 26.14 | 26.80 | 202,800 | 26.80 | | 18-Nov-09 | 27.00 | 27.16 | 26.38 | 26.86 | 341,100 | 26.86 | | 17-Nov-09 | 27.12 | 27.18 | 26.53 | 27.13 | 291,500 | 27.13 | | 16-Nov-09 | 27.26 | 27.28 | 26.60 | 27.08 | 530,500 | 27.08 | | 13-Nov-09 | 26.15 | 26.75 | 25.65 | 26.70 | 4,832,400 | 26.70 | | 12-Nov-09 | 24.00 | 25.21 | 23.42 | 25.12 | 1,392,500 | 25.12 | | 11-Nov-09 | 24.51 | 24.51 | 23.71 | 24.32 | 606,800 | 24.32 | | 10-Nov-09 | 24.96 | 25.36 | 24.02 | 24.30 | 400,200 | 24.30 | | 9-Nov-09 | 23.86 | 25.18 | 23.79 | 25.18 | 234,000 | 25.18 | | 6-Nov-09 | 24.80 | 25.38 | 24.76 | 24.96 | 157,700 | 24.96 | | 5-Nov-09 | 24.34 | 25.22 | 24.13 | 25.09 | 310,100 | 25.09 | | 4-Nov-09 | 21.38 | 25.50 | 21.38 | 24.24 | 1,146,700 | 24.24 | | * Close price adjusted for dividends and splits. |
|
| |
|