| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 30.08 | 30.73 | 29.96 | 30.49 | 60,800 | 30.49 | | 8-Feb-10 | 30.24 | 30.27 | 29.65 | 29.70 | 52,900 | 29.70 | | 5-Feb-10 | 31.17 | 31.17 | 29.61 | 30.16 | 93,500 | 30.16 | | 4-Feb-10 | 31.65 | 31.65 | 30.83 | 30.84 | 51,900 | 30.84 | | 3-Feb-10 | 31.35 | 32.61 | 31.35 | 32.04 | 52,700 | 32.04 | | 2-Feb-10 | 31.07 | 31.48 | 31.00 | 31.43 | 27,900 | 31.43 | | 1-Feb-10 | 30.99 | 31.27 | 30.87 | 31.07 | 49,300 | 31.07 | | 29-Jan-10 | 31.09 | 31.49 | 30.74 | 30.81 | 78,000 | 30.81 | | 28-Jan-10 | 31.10 | 31.30 | 30.49 | 30.83 | 56,600 | 30.83 | | 27-Jan-10 | 31.15 | 31.41 | 30.80 | 31.06 | 31,200 | 31.06 | | 26-Jan-10 | 30.78 | 31.49 | 30.78 | 31.12 | 38,800 | 31.12 | | 25-Jan-10 | 31.36 | 31.64 | 30.98 | 31.06 | 58,200 | 31.06 | | 22-Jan-10 | 31.79 | 31.83 | 31.21 | 31.31 | 77,100 | 31.31 | | 21-Jan-10 | 32.52 | 32.92 | 31.97 | 32.11 | 55,600 | 32.11 | | 20-Jan-10 | 32.48 | 32.57 | 32.07 | 32.52 | 49,600 | 32.52 | | 19-Jan-10 | 31.47 | 32.62 | 31.35 | 32.51 | 78,900 | 32.51 | | 15-Jan-10 | 31.66 | 31.66 | 30.86 | 31.26 | 74,200 | 31.26 | | 14-Jan-10 | 31.47 | 31.74 | 31.42 | 31.72 | 22,500 | 31.72 | | 13-Jan-10 | 31.17 | 31.47 | 31.10 | 31.40 | 35,600 | 31.40 | | 12-Jan-10 | 31.65 | 31.79 | 30.91 | 31.16 | 35,100 | 31.16 | | 11-Jan-10 | 31.80 | 31.97 | 31.53 | 31.90 | 29,500 | 31.90 | | 8-Jan-10 | 32.00 | 32.00 | 31.50 | 31.73 | 51,900 | 31.73 | | 7-Jan-10 | 31.65 | 32.51 | 31.20 | 32.02 | 48,600 | 32.02 | | 6-Jan-10 | 31.45 | 31.99 | 31.45 | 31.60 | 38,800 | 31.60 | | 5-Jan-10 | 31.72 | 31.72 | 31.30 | 31.65 | 40,700 | 31.65 | | 4-Jan-10 | 31.92 | 32.00 | 31.55 | 31.70 | 26,700 | 31.70 | | 31-Dec-09 | 31.60 | 31.96 | 31.45 | 31.50 | 27,400 | 31.50 | | 30-Dec-09 | 31.73 | 31.86 | 31.50 | 31.65 | 37,900 | 31.65 | | 29-Dec-09 | 31.35 | 31.79 | 31.30 | 31.75 | 20,500 | 31.75 | | 28-Dec-09 | 31.35 | 31.42 | 31.20 | 31.32 | 37,100 | 31.32 | | 24-Dec-09 | 31.32 | 31.97 | 31.19 | 31.35 | 33,600 | 31.35 | | 23-Dec-09 | 31.54 | 31.63 | 31.16 | 31.21 | 28,100 | 31.21 | | 22-Dec-09 | 31.92 | 31.92 | 31.37 | 31.40 | 30,900 | 31.40 | | 21-Dec-09 | 31.76 | 32.26 | 31.75 | 31.96 | 34,700 | 31.96 | | 18-Dec-09 | 31.78 | 31.78 | 30.92 | 31.74 | 30,500 | 31.74 | | 17-Dec-09 | 32.02 | 32.08 | 31.41 | 31.70 | 25,700 | 31.70 | | 16-Dec-09 | 32.29 | 32.60 | 32.04 | 32.21 | 37,800 | 32.21 | | 15-Dec-09 | 32.04 | 32.40 | 31.65 | 32.10 | 33,500 | 32.10 | | 14-Dec-09 | 32.69 | 32.83 | 31.87 | 32.15 | 41,100 | 32.15 | | 11-Dec-09 | 32.48 | 32.85 | 32.48 | 32.60 | 47,700 | 32.60 | | 10-Dec-09 | 31.82 | 32.65 | 31.82 | 32.50 | 57,800 | 32.50 | | 9-Dec-09 | 31.88 | 31.90 | 31.41 | 31.78 | 24,900 | 31.78 | | 8-Dec-09 | 32.01 | 32.02 | 31.36 | 31.92 | 30,800 | 31.92 | | 7-Dec-09 | 31.52 | 32.30 | 31.52 | 32.04 | 38,400 | 32.04 | | 4-Dec-09 | 31.58 | 31.84 | 31.10 | 31.49 | 94,800 | 31.49 | | 3-Dec-09 | 31.82 | 31.90 | 31.19 | 31.20 | 87,700 | 31.20 | | 2-Dec-09 | 31.56 | 31.88 | 31.45 | 31.75 | 68,700 | 31.75 | | 1-Dec-09 | 31.71 | 31.84 | 31.38 | 31.65 | 26,600 | 31.65 | | 30-Nov-09 | 31.77 | 31.77 | 30.89 | 31.32 | 42,400 | 31.32 | | 27-Nov-09 | 31.11 | 31.84 | 31.10 | 31.62 | 21,900 | 31.62 | | 25-Nov-09 | 32.17 | 32.17 | 31.81 | 32.01 | 51,800 | 32.01 | | 24-Nov-09 | 31.58 | 32.12 | 31.58 | 32.03 | 33,800 | 32.03 | | 23-Nov-09 | 31.97 | 32.26 | 31.65 | 31.82 | 45,100 | 31.82 | | 20-Nov-09 | 31.98 | 32.12 | 31.45 | 31.52 | 59,500 | 31.52 | | 19-Nov-09 | 32.14 | 32.35 | 31.38 | 32.28 | 57,000 | 32.28 | | 18-Nov-09 | 32.65 | 32.95 | 32.04 | 32.47 | 34,500 | 32.47 | | 17-Nov-09 | 32.62 | 32.92 | 32.44 | 32.90 | 43,700 | 32.90 | | 16-Nov-09 | 32.86 | 33.14 | 32.67 | 33.01 | 35,800 | 33.01 | | 13-Nov-09 | 32.23 | 32.63 | 31.95 | 32.55 | 49,100 | 32.55 | | 12-Nov-09 | 32.45 | 32.47 | 31.77 | 31.91 | 33,700 | 31.91 | | 11-Nov-09 | 32.70 | 32.70 | 32.20 | 32.52 | 60,800 | 32.52 | | 10-Nov-09 | 32.01 | 32.55 | 32.01 | 32.40 | 68,200 | 32.40 | | 9-Nov-09 | 31.69 | 32.27 | 31.64 | 32.19 | 79,000 | 32.19 | | 6-Nov-09 | 31.41 | 31.58 | 30.93 | 31.58 | 78,500 | 31.58 | | 5-Nov-09 | 30.62 | 31.63 | 30.62 | 31.56 | 138,600 | 31.56 | | 4-Nov-09 | 30.59 | 31.40 | 30.31 | 30.44 | 198,800 | 30.44 | | * Close price adjusted for dividends and splits. |
|
| |
|