| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 27.39 | 27.57 | 27.00 | 27.51 | 4,500 | 27.51 | | 8-Feb-10 | 27.10 | 27.44 | 26.77 | 26.77 | 13,500 | 26.77 | | 5-Feb-10 | 27.19 | 27.26 | 26.26 | 27.26 | 22,800 | 27.26 | | 4-Feb-10 | 28.54 | 28.54 | 27.11 | 27.18 | 25,300 | 27.18 | | 3-Feb-10 | 29.36 | 29.36 | 28.74 | 29.03 | 10,400 | 29.03 | | 2-Feb-10 | 28.85 | 29.30 | 28.73 | 29.23 | 4,800 | 29.23 | | 1-Feb-10 | 28.16 | 28.72 | 28.11 | 28.61 | 21,300 | 28.61 | | 29-Jan-10 | 28.82 | 29.15 | 27.89 | 28.11 | 15,300 | 28.11 | | 28-Jan-10 | 29.56 | 29.58 | 28.22 | 28.68 | 18,100 | 28.68 | | 27-Jan-10 | 29.07 | 29.44 | 28.95 | 29.43 | 7,600 | 29.43 | | 26-Jan-10 | 29.61 | 29.77 | 29.09 | 29.18 | 53,400 | 29.18 | | 25-Jan-10 | 29.93 | 30.08 | 29.31 | 29.65 | 23,200 | 29.65 | | 22-Jan-10 | 30.64 | 30.89 | 29.63 | 29.67 | 22,100 | 29.67 | | 21-Jan-10 | 32.25 | 32.25 | 30.58 | 30.74 | 29,500 | 30.74 | | 20-Jan-10 | 32.44 | 32.44 | 31.25 | 32.04 | 21,000 | 32.04 | | 19-Jan-10 | 31.89 | 32.79 | 31.82 | 32.79 | 17,100 | 32.79 | | 15-Jan-10 | 32.19 | 32.19 | 31.40 | 31.76 | 13,800 | 31.76 | | 14-Jan-10 | 32.51 | 32.87 | 32.41 | 32.86 | 5,700 | 32.86 | | 13-Jan-10 | 31.94 | 32.61 | 31.43 | 32.53 | 21,300 | 32.53 | | 12-Jan-10 | 32.16 | 32.30 | 31.51 | 31.80 | 19,000 | 31.80 | | 11-Jan-10 | 32.95 | 32.95 | 32.22 | 32.59 | 9,500 | 32.59 | | 8-Jan-10 | 32.09 | 32.56 | 32.09 | 32.56 | 14,600 | 32.56 | | 7-Jan-10 | 32.13 | 32.41 | 31.60 | 32.35 | 17,200 | 32.35 | | 6-Jan-10 | 32.26 | 32.50 | 32.03 | 32.17 | 31,500 | 32.17 | | 5-Jan-10 | 32.26 | 32.48 | 31.93 | 32.18 | 32,600 | 32.18 | | 4-Jan-10 | 31.46 | 32.28 | 31.46 | 32.14 | 31,400 | 32.14 | | 31-Dec-09 | 31.53 | 31.69 | 30.77 | 30.77 | 16,700 | 30.77 | | 30-Dec-09 | 31.27 | 31.58 | 30.97 | 31.46 | 15,700 | 31.46 | | 29-Dec-09 | 31.70 | 31.72 | 31.40 | 31.43 | 9,300 | 31.43 | | 28-Dec-09 | 31.70 | 31.79 | 31.21 | 31.59 | 29,300 | 31.59 | | 24-Dec-09 | 31.60 | 31.63 | 31.31 | 31.54 | 17,600 | 31.54 | | 23-Dec-09 | 30.93 | 31.39 | 30.58 | 31.39 | 19,200 | 31.39 | | 22-Dec-09 | 30.06 | 30.60 | 29.97 | 30.59 | 16,900 | 30.59 | | 21-Dec-09 | 29.41 | 30.00 | 29.41 | 29.94 | 33,800 | 29.94 | | 18-Dec-09 | 28.89 | 29.05 | 28.29 | 29.05 | 25,900 | 29.05 | | 17-Dec-09 | 29.14 | 29.14 | 28.27 | 28.75 | 7,600 | 28.75 | | 16-Dec-09 | 29.55 | 29.57 | 28.99 | 29.36 | 12,400 | 29.36 | | 15-Dec-09 | 28.84 | 29.52 | 28.84 | 28.97 | 25,800 | 28.97 | | 14-Dec-09 | 28.57 | 29.08 | 28.09 | 29.05 | 26,200 | 29.05 | | 11-Dec-09 | 28.32 | 28.36 | 27.82 | 28.13 | 33,900 | 28.13 | | 10-Dec-09 | 28.34 | 28.57 | 27.81 | 27.81 | 26,000 | 27.81 | | 9-Dec-09 | 27.86 | 28.15 | 27.66 | 28.01 | 5,400 | 28.01 | | 8-Dec-09 | 28.05 | 28.40 | 27.73 | 28.08 | 25,800 | 28.08 | | 7-Dec-09 | 28.57 | 28.85 | 28.23 | 28.60 | 30,700 | 28.60 | | 4-Dec-09 | 28.47 | 28.87 | 27.60 | 28.35 | 92,400 | 28.35 | | 3-Dec-09 | 28.15 | 28.45 | 27.28 | 27.30 | 32,200 | 27.30 | | 2-Dec-09 | 27.20 | 28.32 | 27.20 | 27.88 | 84,000 | 27.88 | | 1-Dec-09 | 26.92 | 27.38 | 26.68 | 27.13 | 78,600 | 27.13 | | 30-Nov-09 | 26.18 | 26.33 | 25.33 | 26.26 | 68,900 | 26.26 | | 27-Nov-09 | 25.59 | 26.87 | 25.37 | 26.30 | 57,400 | 26.30 | | 25-Nov-09 | 27.80 | 27.89 | 27.46 | 27.51 | 17,500 | 27.51 | | 24-Nov-09 | 27.53 | 27.55 | 26.91 | 27.51 | 15,100 | 27.51 | | 23-Nov-09 | 27.44 | 28.29 | 27.44 | 27.74 | 34,800 | 27.74 | | 20-Nov-09 | 26.49 | 26.98 | 26.39 | 26.77 | 43,600 | 26.77 | | 19-Nov-09 | 27.70 | 27.70 | 26.54 | 26.97 | 28,600 | 26.97 | | 18-Nov-09 | 28.58 | 28.58 | 27.87 | 28.28 | 25,700 | 28.28 | | 17-Nov-09 | 28.45 | 28.67 | 28.31 | 28.60 | 28,700 | 28.60 | | 16-Nov-09 | 27.70 | 28.90 | 27.70 | 28.64 | 55,500 | 28.64 | | 13-Nov-09 | 26.62 | 27.43 | 26.32 | 27.14 | 24,500 | 27.14 | | 12-Nov-09 | 27.67 | 28.03 | 26.68 | 26.77 | 32,100 | 26.77 | | 11-Nov-09 | 27.92 | 28.21 | 27.39 | 27.75 | 47,900 | 27.75 | | 10-Nov-09 | 27.63 | 27.97 | 27.02 | 27.36 | 29,700 | 27.36 | | 9-Nov-09 | 27.27 | 27.70 | 27.27 | 27.69 | 27,600 | 27.69 | | 6-Nov-09 | 25.93 | 27.03 | 25.93 | 26.76 | 36,200 | 26.76 | | 5-Nov-09 | 25.68 | 26.72 | 25.58 | 26.59 | 52,300 | 26.59 | | 4-Nov-09 | 26.02 | 27.00 | 25.07 | 25.13 | 40,000 | 25.13 | | * Close price adjusted for dividends and splits. |
|
| |
|