| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 22.13 | 22.73 | 22.13 | 22.42 | 260,600 | 22.42 | | 8-Feb-10 | 21.02 | 22.16 | 21.02 | 21.80 | 240,900 | 21.80 | | 5-Feb-10 | 21.98 | 21.98 | 20.70 | 21.32 | 705,000 | 21.32 | | 4-Feb-10 | 22.95 | 22.95 | 21.67 | 22.03 | 483,900 | 22.03 | | 3-Feb-10 | 23.25 | 23.61 | 23.00 | 23.02 | 189,400 | 23.02 | | 2-Feb-10 | 23.10 | 23.63 | 22.75 | 23.43 | 191,200 | 23.43 | | 1-Feb-10 | 22.71 | 23.19 | 22.47 | 23.10 | 226,700 | 23.10 | | 29-Jan-10 | 23.54 | 23.69 | 22.72 | 22.72 | 412,800 | 22.72 | | 28-Jan-10 | 23.94 | 23.97 | 23.05 | 23.34 | 450,300 | 23.34 | | 28-Jan-10 | $ 0.575 Dividend | | 27-Jan-10 | 24.81 | 24.88 | 24.12 | 24.27 | 321,100 | 23.70 | | 26-Jan-10 | 24.74 | 24.86 | 24.60 | 24.71 | 366,100 | 24.12 | | 25-Jan-10 | 24.25 | 25.00 | 24.25 | 24.98 | 289,200 | 24.39 | | 22-Jan-10 | 24.86 | 24.86 | 24.07 | 24.30 | 416,600 | 23.72 | | 21-Jan-10 | 25.32 | 25.42 | 24.78 | 24.79 | 426,400 | 24.20 | | 20-Jan-10 | 24.84 | 25.28 | 24.49 | 25.14 | 473,400 | 24.54 | | 19-Jan-10 | 24.25 | 24.98 | 24.00 | 24.88 | 338,900 | 24.29 | | 15-Jan-10 | 23.73 | 24.24 | 23.71 | 24.22 | 386,200 | 23.65 | | 14-Jan-10 | 24.07 | 24.11 | 23.63 | 23.95 | 227,900 | 23.38 | | 13-Jan-10 | 24.00 | 24.22 | 23.12 | 23.91 | 376,600 | 23.34 | | 12-Jan-10 | 24.00 | 24.08 | 23.86 | 24.00 | 220,800 | 23.43 | | 11-Jan-10 | 24.30 | 24.40 | 24.02 | 24.10 | 259,600 | 23.53 | | 8-Jan-10 | 24.40 | 24.65 | 23.33 | 24.17 | 779,900 | 23.60 | | 7-Jan-10 | 25.38 | 25.39 | 24.75 | 24.85 | 374,500 | 24.26 | | 6-Jan-10 | 24.50 | 25.62 | 24.44 | 25.30 | 429,800 | 24.70 | | 5-Jan-10 | 24.65 | 25.49 | 24.57 | 25.45 | 378,700 | 24.85 | | 4-Jan-10 | 24.00 | 25.52 | 23.90 | 24.76 | 455,600 | 24.17 | | 31-Dec-09 | 24.26 | 24.39 | 23.90 | 23.91 | 208,800 | 23.34 | | 30-Dec-09 | 23.85 | 24.11 | 23.80 | 24.09 | 148,700 | 23.52 | | 29-Dec-09 | 23.90 | 23.99 | 23.58 | 23.89 | 253,200 | 23.32 | | 28-Dec-09 | 24.13 | 24.31 | 23.66 | 23.80 | 251,800 | 23.24 | | 24-Dec-09 | 23.85 | 23.95 | 23.60 | 23.90 | 86,500 | 23.33 | | 23-Dec-09 | 23.27 | 24.08 | 23.27 | 23.78 | 352,900 | 23.22 | | 22-Dec-09 | 23.29 | 23.32 | 23.07 | 23.28 | 199,000 | 22.73 | | 21-Dec-09 | 22.42 | 23.41 | 22.41 | 23.07 | 388,500 | 22.52 | | 18-Dec-09 | 22.12 | 22.71 | 22.12 | 22.35 | 640,100 | 21.82 | | 17-Dec-09 | 22.72 | 22.72 | 21.86 | 22.08 | 436,400 | 21.56 | | 16-Dec-09 | 22.01 | 22.76 | 22.01 | 22.64 | 376,400 | 22.10 | | 15-Dec-09 | 21.83 | 22.13 | 21.75 | 22.01 | 313,400 | 21.49 | | 14-Dec-09 | 21.83 | 22.08 | 21.65 | 21.76 | 452,400 | 21.24 | | 11-Dec-09 | 20.94 | 21.64 | 20.74 | 21.48 | 420,300 | 20.97 | | 10-Dec-09 | 20.53 | 20.90 | 20.26 | 20.77 | 273,300 | 20.28 | | 9-Dec-09 | 20.30 | 20.65 | 20.26 | 20.28 | 334,900 | 19.80 | | 8-Dec-09 | 20.10 | 20.41 | 20.10 | 20.29 | 196,800 | 19.81 | | 7-Dec-09 | 20.22 | 20.30 | 20.11 | 20.23 | 201,400 | 19.75 | | 4-Dec-09 | 20.29 | 20.29 | 19.82 | 20.11 | 146,900 | 19.63 | | 3-Dec-09 | 20.40 | 20.40 | 19.90 | 19.98 | 219,600 | 19.51 | | 2-Dec-09 | 20.46 | 20.46 | 20.15 | 20.27 | 284,900 | 19.79 | | 1-Dec-09 | 20.00 | 20.49 | 19.77 | 20.28 | 354,700 | 19.80 | | 30-Nov-09 | 19.00 | 20.34 | 19.00 | 20.20 | 210,300 | 19.72 | | 27-Nov-09 | 20.14 | 20.45 | 19.75 | 20.32 | 93,700 | 19.84 | | 25-Nov-09 | 19.70 | 20.52 | 19.70 | 20.46 | 296,900 | 19.98 | | 24-Nov-09 | 19.66 | 19.87 | 19.58 | 19.85 | 120,100 | 19.38 | | 23-Nov-09 | 19.89 | 19.97 | 19.60 | 19.66 | 292,200 | 19.19 | | 20-Nov-09 | 19.75 | 19.84 | 19.45 | 19.59 | 168,500 | 19.13 | | 19-Nov-09 | 19.35 | 20.13 | 19.03 | 19.75 | 887,200 | 19.28 | | 18-Nov-09 | 19.63 | 19.69 | 19.35 | 19.44 | 216,300 | 18.98 | | 17-Nov-09 | 19.50 | 19.59 | 19.35 | 19.54 | 221,300 | 19.08 | | 16-Nov-09 | 19.65 | 19.66 | 19.43 | 19.56 | 361,500 | 19.10 | | 13-Nov-09 | 18.94 | 19.39 | 18.64 | 19.38 | 516,200 | 18.92 | | 12-Nov-09 | 19.09 | 19.15 | 18.73 | 18.77 | 361,800 | 18.33 | | 11-Nov-09 | 18.86 | 19.09 | 18.77 | 18.99 | 476,500 | 18.54 | | 10-Nov-09 | 19.13 | 19.16 | 18.83 | 18.85 | 278,300 | 18.40 | | 9-Nov-09 | 18.64 | 18.94 | 18.41 | 18.87 | 344,200 | 18.42 | | 6-Nov-09 | 17.75 | 18.28 | 17.75 | 18.28 | 362,600 | 17.85 | | 5-Nov-09 | 16.95 | 17.75 | 15.95 | 17.74 | 855,600 | 17.32 | | 4-Nov-09 | 17.28 | 17.55 | 17.22 | 17.27 | 185,700 | 16.86 | | * Close price adjusted for dividends and splits. |
|
| |
|