| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 24.39 | 24.45 | 24.21 | 24.38 | 190,700 | 24.38 | | 8-Feb-10 | 24.45 | 24.45 | 23.96 | 24.15 | 174,400 | 24.15 | | 5-Feb-10 | 24.20 | 24.78 | 23.85 | 24.40 | 483,800 | 24.40 | | 4-Feb-10 | 25.63 | 26.02 | 25.15 | 25.28 | 330,600 | 25.28 | | 3-Feb-10 | 25.95 | 26.15 | 25.36 | 25.44 | 369,000 | 25.44 | | 2-Feb-10 | 25.83 | 26.50 | 25.77 | 25.95 | 176,600 | 25.95 | | 1-Feb-10 | 25.70 | 26.12 | 25.33 | 25.91 | 206,400 | 25.91 | | 29-Jan-10 | 26.22 | 26.23 | 25.35 | 25.36 | 339,500 | 25.36 | | 28-Jan-10 | 25.84 | 26.12 | 25.72 | 25.97 | 229,000 | 25.97 | | 27-Jan-10 | 25.78 | 26.23 | 25.65 | 25.93 | 156,800 | 25.93 | | 26-Jan-10 | 25.61 | 25.96 | 25.35 | 25.80 | 196,400 | 25.80 | | 25-Jan-10 | 25.75 | 25.97 | 25.54 | 25.79 | 315,200 | 25.79 | | 22-Jan-10 | 25.79 | 25.98 | 25.64 | 25.65 | 296,700 | 25.65 | | 21-Jan-10 | 25.85 | 25.98 | 25.60 | 25.78 | 252,400 | 25.78 | | 20-Jan-10 | 25.81 | 25.97 | 25.69 | 25.85 | 254,800 | 25.85 | | 19-Jan-10 | 25.68 | 26.12 | 25.65 | 25.91 | 111,600 | 25.91 | | 15-Jan-10 | 26.19 | 26.37 | 25.26 | 25.72 | 198,100 | 25.72 | | 14-Jan-10 | 25.46 | 26.32 | 25.40 | 26.11 | 179,900 | 26.11 | | 13-Jan-10 | 24.96 | 25.84 | 23.17 | 25.40 | 652,500 | 25.40 | | 12-Jan-10 | 24.00 | 24.88 | 23.82 | 24.83 | 591,400 | 24.83 | | 11-Jan-10 | 21.48 | 25.34 | 21.31 | 23.97 | 1,196,100 | 23.97 | | 8-Jan-10 | 21.55 | 21.90 | 21.32 | 21.46 | 41,800 | 21.46 | | 7-Jan-10 | 21.71 | 21.71 | 21.01 | 21.67 | 42,700 | 21.67 | | 6-Jan-10 | 21.56 | 21.87 | 21.35 | 21.76 | 72,300 | 21.76 | | 5-Jan-10 | 22.04 | 22.24 | 21.59 | 21.65 | 51,200 | 21.65 | | 4-Jan-10 | 21.98 | 22.26 | 21.79 | 22.00 | 48,200 | 22.00 | | 31-Dec-09 | 21.52 | 21.99 | 21.39 | 21.71 | 113,200 | 21.71 | | 30-Dec-09 | 21.42 | 21.70 | 21.25 | 21.61 | 44,800 | 21.61 | | 29-Dec-09 | 21.49 | 21.66 | 21.25 | 21.47 | 59,000 | 21.47 | | 28-Dec-09 | 21.67 | 21.70 | 21.20 | 21.52 | 23,200 | 21.52 | | 24-Dec-09 | 21.77 | 21.77 | 21.47 | 21.59 | 11,200 | 21.59 | | 23-Dec-09 | 21.60 | 21.98 | 21.35 | 21.68 | 54,000 | 21.68 | | 22-Dec-09 | 21.83 | 22.20 | 21.34 | 21.44 | 89,300 | 21.44 | | 21-Dec-09 | 21.48 | 22.00 | 21.41 | 21.77 | 73,400 | 21.77 | | 18-Dec-09 | 21.46 | 21.62 | 21.13 | 21.41 | 178,900 | 21.41 | | 17-Dec-09 | 21.60 | 21.60 | 20.82 | 21.18 | 124,100 | 21.18 | | 16-Dec-09 | 20.95 | 21.79 | 20.90 | 21.77 | 288,000 | 21.77 | | 15-Dec-09 | 21.00 | 21.03 | 20.47 | 20.87 | 224,200 | 20.87 | | 14-Dec-09 | 20.93 | 21.13 | 20.69 | 21.09 | 80,500 | 21.09 | | 11-Dec-09 | 20.82 | 20.96 | 20.69 | 20.83 | 55,300 | 20.83 | | 10-Dec-09 | 20.72 | 20.95 | 20.59 | 20.80 | 122,500 | 20.80 | | 9-Dec-09 | 19.94 | 20.63 | 19.94 | 20.60 | 254,700 | 20.60 | | 8-Dec-09 | 19.80 | 19.98 | 19.51 | 19.92 | 112,500 | 19.92 | | 7-Dec-09 | 20.36 | 20.51 | 19.83 | 19.86 | 156,500 | 19.86 | | 4-Dec-09 | 19.20 | 20.38 | 19.18 | 20.33 | 398,300 | 20.33 | | 3-Dec-09 | 17.20 | 19.27 | 17.00 | 18.80 | 457,500 | 18.80 | | 2-Dec-09 | 18.30 | 18.49 | 17.88 | 17.99 | 136,800 | 17.99 | | 1-Dec-09 | 18.04 | 18.49 | 18.00 | 18.34 | 156,500 | 18.34 | | 30-Nov-09 | 18.37 | 18.59 | 17.89 | 17.98 | 131,700 | 17.98 | | 27-Nov-09 | 18.09 | 18.70 | 18.09 | 18.34 | 42,200 | 18.34 | | 25-Nov-09 | 18.94 | 19.05 | 18.51 | 18.51 | 28,900 | 18.51 | | 24-Nov-09 | 19.00 | 19.03 | 18.51 | 18.82 | 77,000 | 18.82 | | 23-Nov-09 | 18.96 | 19.24 | 18.74 | 18.93 | 29,500 | 18.93 | | 20-Nov-09 | 18.36 | 18.78 | 18.36 | 18.71 | 40,600 | 18.71 | | 19-Nov-09 | 18.98 | 19.16 | 18.45 | 18.53 | 80,500 | 18.53 | | 18-Nov-09 | 19.27 | 19.45 | 18.63 | 19.16 | 58,600 | 19.16 | | 17-Nov-09 | 19.48 | 19.75 | 19.01 | 19.36 | 76,400 | 19.36 | | 16-Nov-09 | 18.92 | 19.73 | 18.70 | 19.49 | 58,500 | 19.49 | | 13-Nov-09 | 18.87 | 19.03 | 18.54 | 18.75 | 42,900 | 18.75 | | 12-Nov-09 | 18.96 | 19.13 | 18.77 | 18.81 | 67,500 | 18.81 | | 11-Nov-09 | 18.88 | 19.46 | 18.55 | 19.05 | 70,900 | 19.05 | | 10-Nov-09 | 19.04 | 19.46 | 18.59 | 18.69 | 76,900 | 18.69 | | 9-Nov-09 | 18.96 | 19.20 | 18.83 | 19.20 | 47,400 | 19.20 | | 6-Nov-09 | 19.11 | 19.46 | 18.68 | 18.82 | 45,600 | 18.82 | | 5-Nov-09 | 18.72 | 19.40 | 18.72 | 19.38 | 78,800 | 19.38 | | 4-Nov-09 | 19.11 | 19.30 | 18.63 | 18.65 | 43,000 | 18.65 | | * Close price adjusted for dividends and splits. |
|
| |
|