| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 38.96 | 39.18 | 38.33 | 39.05 | 170,100 | 39.05 | | 8-Feb-10 | 38.62 | 39.20 | 38.44 | 38.61 | 202,400 | 38.61 | | 5-Feb-10 | 38.35 | 38.91 | 38.07 | 38.60 | 200,600 | 38.60 | | 4-Feb-10 | 38.76 | 38.76 | 38.02 | 38.38 | 157,300 | 38.38 | | 3-Feb-10 | 38.91 | 39.44 | 38.76 | 39.01 | 148,700 | 39.01 | | 2-Feb-10 | 38.80 | 39.10 | 38.39 | 39.01 | 205,500 | 39.01 | | 1-Feb-10 | 38.73 | 38.95 | 38.53 | 38.90 | 187,900 | 38.90 | | 29-Jan-10 | 38.70 | 39.48 | 38.62 | 38.74 | 221,400 | 38.74 | | 28-Jan-10 | 39.05 | 39.21 | 38.25 | 38.75 | 110,800 | 38.75 | | 27-Jan-10 | 38.29 | 39.14 | 37.98 | 39.04 | 143,200 | 39.04 | | 26-Jan-10 | 38.95 | 38.95 | 38.19 | 38.29 | 107,400 | 38.29 | | 25-Jan-10 | 39.29 | 39.42 | 38.58 | 39.10 | 140,300 | 39.10 | | 22-Jan-10 | 38.88 | 40.38 | 38.88 | 39.00 | 222,800 | 39.00 | | 21-Jan-10 | 40.23 | 40.60 | 38.78 | 39.01 | 247,500 | 39.01 | | 20-Jan-10 | 40.48 | 40.57 | 39.40 | 40.32 | 174,800 | 40.32 | | 19-Jan-10 | 40.34 | 41.25 | 40.18 | 40.84 | 243,500 | 40.84 | | 15-Jan-10 | 40.56 | 40.81 | 39.99 | 40.25 | 240,000 | 40.25 | | 14-Jan-10 | 40.20 | 40.87 | 39.88 | 40.48 | 218,300 | 40.48 | | 13-Jan-10 | 38.84 | 40.80 | 38.77 | 40.38 | 400,500 | 40.38 | | 12-Jan-10 | 37.90 | 38.94 | 37.88 | 38.88 | 227,800 | 38.88 | | 11-Jan-10 | 37.75 | 38.16 | 37.57 | 37.99 | 292,400 | 37.99 | | 8-Jan-10 | 37.97 | 38.05 | 37.58 | 37.76 | 176,800 | 37.76 | | 7-Jan-10 | 37.34 | 37.99 | 36.84 | 37.94 | 203,600 | 37.94 | | 6-Jan-10 | 38.34 | 38.43 | 36.92 | 37.37 | 589,400 | 37.37 | | 5-Jan-10 | 39.99 | 40.46 | 37.82 | 38.40 | 570,500 | 38.40 | | 4-Jan-10 | 39.21 | 40.10 | 39.21 | 39.90 | 289,800 | 39.90 | | 31-Dec-09 | 39.53 | 39.73 | 38.86 | 38.86 | 146,500 | 38.86 | | 30-Dec-09 | 39.89 | 40.02 | 39.16 | 39.43 | 186,000 | 39.43 | | 29-Dec-09 | 39.64 | 40.38 | 39.51 | 40.15 | 188,300 | 40.15 | | 28-Dec-09 | 39.52 | 39.84 | 39.44 | 39.73 | 148,100 | 39.73 | | 24-Dec-09 | 39.12 | 39.57 | 39.03 | 39.26 | 59,800 | 39.26 | | 23-Dec-09 | 38.03 | 39.11 | 37.90 | 38.93 | 398,700 | 38.93 | | 22-Dec-09 | 37.93 | 38.51 | 37.72 | 37.80 | 803,500 | 37.80 | | 21-Dec-09 | 37.39 | 39.95 | 36.90 | 37.70 | 1,537,200 | 37.70 | | 18-Dec-09 | 33.70 | 33.74 | 33.00 | 33.56 | 475,400 | 33.56 | | 17-Dec-09 | 33.88 | 33.98 | 33.34 | 33.49 | 224,200 | 33.49 | | 16-Dec-09 | 33.74 | 34.13 | 33.60 | 34.08 | 383,900 | 34.08 | | 15-Dec-09 | 34.22 | 34.35 | 33.75 | 33.79 | 169,000 | 33.79 | | 14-Dec-09 | 34.24 | 34.34 | 34.03 | 34.23 | 165,200 | 34.23 | | 11-Dec-09 | 33.98 | 34.68 | 33.98 | 34.09 | 297,400 | 34.09 | | 10-Dec-09 | 34.33 | 34.55 | 33.86 | 33.95 | 377,800 | 33.95 | | 9-Dec-09 | 34.59 | 34.61 | 33.84 | 34.33 | 273,900 | 34.33 | | 8-Dec-09 | 34.47 | 34.65 | 33.56 | 34.50 | 294,800 | 34.50 | | 7-Dec-09 | 35.08 | 35.08 | 34.23 | 34.48 | 264,300 | 34.48 | | 4-Dec-09 | 35.03 | 35.32 | 34.70 | 35.16 | 160,400 | 35.16 | | 3-Dec-09 | 35.49 | 35.54 | 34.54 | 34.57 | 229,300 | 34.57 | | 2-Dec-09 | 35.10 | 35.67 | 35.03 | 35.50 | 263,400 | 35.50 | | 1-Dec-09 | 35.02 | 35.14 | 34.62 | 34.99 | 322,600 | 34.99 | | 30-Nov-09 | 34.61 | 34.99 | 34.26 | 34.87 | 264,200 | 34.87 | | 27-Nov-09 | 34.74 | 35.05 | 34.53 | 34.75 | 99,600 | 34.75 | | 25-Nov-09 | 35.97 | 35.97 | 35.13 | 35.20 | 136,000 | 35.20 | | 24-Nov-09 | 35.93 | 36.24 | 35.50 | 36.00 | 159,300 | 36.00 | | 23-Nov-09 | 35.76 | 36.50 | 35.76 | 36.03 | 158,200 | 36.03 | | 20-Nov-09 | 35.41 | 35.80 | 35.30 | 35.43 | 173,400 | 35.43 | | 19-Nov-09 | 36.08 | 36.08 | 35.41 | 35.54 | 185,500 | 35.54 | | 18-Nov-09 | 36.38 | 36.48 | 35.91 | 36.11 | 137,900 | 36.11 | | 17-Nov-09 | 36.55 | 36.82 | 36.22 | 36.31 | 132,100 | 36.31 | | 16-Nov-09 | 35.95 | 36.88 | 35.75 | 36.80 | 250,300 | 36.80 | | 13-Nov-09 | 35.94 | 36.16 | 35.40 | 35.70 | 236,900 | 35.70 | | 12-Nov-09 | 36.18 | 36.65 | 35.74 | 35.77 | 224,700 | 35.77 | | 11-Nov-09 | 36.34 | 36.44 | 35.86 | 36.32 | 238,900 | 36.32 | | 10-Nov-09 | 36.14 | 36.29 | 36.00 | 36.15 | 264,200 | 36.15 | | 9-Nov-09 | 36.11 | 36.36 | 36.11 | 36.21 | 407,900 | 36.21 | | 6-Nov-09 | 36.15 | 36.43 | 36.12 | 36.20 | 320,500 | 36.20 | | 5-Nov-09 | 36.59 | 36.85 | 36.04 | 36.33 | 489,000 | 36.33 | | 4-Nov-09 | 38.14 | 38.22 | 35.51 | 36.34 | 1,037,900 | 36.34 | | * Close price adjusted for dividends and splits. |
|
| |
|