| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 51.28 | 51.84 | 50.95 | 51.47 | 98,800 | 51.47 | | 8-Feb-10 | 51.17 | 51.38 | 50.65 | 50.70 | 144,500 | 50.70 | | 5-Feb-10 | 51.40 | 51.61 | 50.10 | 51.19 | 200,200 | 51.19 | | 4-Feb-10 | 52.54 | 52.54 | 51.40 | 51.40 | 117,500 | 51.40 | | 3-Feb-10 | 53.09 | 53.42 | 52.93 | 53.07 | 55,700 | 53.07 | | 2-Feb-10 | 52.57 | 53.40 | 52.50 | 53.27 | 95,200 | 53.27 | | 1-Feb-10 | 51.74 | 52.34 | 51.74 | 52.34 | 96,400 | 52.34 | | 29-Jan-10 | 52.24 | 52.77 | 51.59 | 51.62 | 153,100 | 51.62 | | 28-Jan-10 | 53.12 | 53.12 | 51.72 | 52.14 | 54,600 | 52.14 | | 27-Jan-10 | 52.61 | 52.93 | 52.02 | 52.93 | 84,600 | 52.93 | | 26-Jan-10 | 52.74 | 53.23 | 52.50 | 52.80 | 96,400 | 52.80 | | 25-Jan-10 | 53.16 | 53.33 | 52.73 | 52.95 | 55,300 | 52.95 | | 22-Jan-10 | 53.59 | 53.88 | 52.71 | 52.73 | 86,300 | 52.73 | | 21-Jan-10 | 54.73 | 55.02 | 53.62 | 53.69 | 120,900 | 53.69 | | 20-Jan-10 | 54.99 | 55.02 | 54.37 | 54.87 | 83,300 | 54.87 | | 19-Jan-10 | 55.01 | 55.55 | 54.91 | 55.55 | 94,600 | 55.55 | | 15-Jan-10 | 55.68 | 55.68 | 54.80 | 54.97 | 53,300 | 54.97 | | 14-Jan-10 | 55.61 | 55.71 | 55.45 | 55.66 | 76,500 | 55.66 | | 13-Jan-10 | 55.44 | 55.75 | 55.07 | 55.67 | 46,700 | 55.67 | | 12-Jan-10 | 55.43 | 55.52 | 55.01 | 55.35 | 97,000 | 55.35 | | 11-Jan-10 | 55.66 | 55.89 | 55.43 | 55.85 | 63,700 | 55.85 | | 8-Jan-10 | 54.60 | 55.48 | 54.60 | 55.43 | 82,200 | 55.43 | | 7-Jan-10 | 54.14 | 54.83 | 53.97 | 54.75 | 86,500 | 54.75 | | 6-Jan-10 | 54.15 | 54.35 | 54.15 | 54.22 | 66,500 | 54.22 | | 5-Jan-10 | 53.99 | 54.21 | 53.79 | 54.12 | 64,300 | 54.12 | | 4-Jan-10 | 53.19 | 54.05 | 53.19 | 53.97 | 46,200 | 53.97 | | 31-Dec-09 | 53.81 | 53.81 | 53.03 | 53.03 | 34,600 | 53.03 | | 30-Dec-09 | 53.76 | 53.82 | 53.58 | 53.72 | 109,700 | 53.72 | | 29-Dec-09 | 53.82 | 53.98 | 53.82 | 53.87 | 62,500 | 53.87 | | 28-Dec-09 | 53.93 | 54.09 | 53.63 | 53.79 | 46,900 | 53.79 | | 24-Dec-09 | 53.70 | 53.96 | 53.66 | 53.85 | 15,100 | 53.85 | | 23-Dec-09 | 53.42 | 53.69 | 53.30 | 53.63 | 48,800 | 53.63 | | 23-Dec-09 | $ 0.213 Dividend | | 22-Dec-09 | 53.50 | 53.88 | 53.44 | 53.64 | 38,700 | 53.43 | | 21-Dec-09 | 53.29 | 53.62 | 53.29 | 53.37 | 67,400 | 53.16 | | 18-Dec-09 | 53.38 | 53.39 | 52.75 | 53.06 | 49,400 | 52.85 | | 17-Dec-09 | 53.32 | 53.35 | 52.92 | 53.05 | 45,400 | 52.84 | | 16-Dec-09 | 53.84 | 53.93 | 53.45 | 53.57 | 65,700 | 53.36 | | 15-Dec-09 | 53.50 | 53.87 | 53.47 | 53.65 | 63,300 | 53.44 | | 14-Dec-09 | 53.45 | 53.79 | 53.44 | 53.76 | 45,500 | 53.55 | | 11-Dec-09 | 52.91 | 53.28 | 52.86 | 53.17 | 69,700 | 52.96 | | 10-Dec-09 | 52.98 | 53.16 | 52.66 | 52.74 | 60,400 | 52.53 | | 9-Dec-09 | 52.41 | 52.63 | 52.05 | 52.60 | 47,300 | 52.39 | | 8-Dec-09 | 52.65 | 53.00 | 52.31 | 52.56 | 73,200 | 52.35 | | 7-Dec-09 | 53.45 | 53.52 | 53.12 | 53.26 | 34,700 | 53.05 | | 4-Dec-09 | 53.19 | 53.71 | 52.61 | 53.26 | 136,600 | 53.05 | | 3-Dec-09 | 53.17 | 53.34 | 52.46 | 52.50 | 56,900 | 52.29 | | 2-Dec-09 | 52.77 | 53.23 | 52.64 | 52.84 | 87,700 | 52.63 | | 1-Dec-09 | 52.43 | 53.00 | 52.43 | 52.82 | 270,600 | 52.61 | | 30-Nov-09 | 52.11 | 52.11 | 51.51 | 52.04 | 48,500 | 51.83 | | 27-Nov-09 | 51.16 | 52.33 | 50.98 | 51.98 | 54,700 | 51.77 | | 25-Nov-09 | 52.72 | 52.90 | 52.44 | 52.84 | 79,200 | 52.63 | | 24-Nov-09 | 52.69 | 52.69 | 52.18 | 52.56 | 42,200 | 52.35 | | 23-Nov-09 | 52.76 | 53.22 | 52.55 | 52.71 | 82,700 | 52.50 | | 20-Nov-09 | 52.02 | 52.06 | 51.62 | 51.98 | 62,000 | 51.77 | | 19-Nov-09 | 52.53 | 52.60 | 51.75 | 52.17 | 72,100 | 51.96 | | 18-Nov-09 | 53.21 | 53.23 | 52.77 | 52.98 | 60,800 | 52.77 | | 17-Nov-09 | 53.05 | 53.24 | 52.77 | 53.22 | 56,500 | 53.01 | | 16-Nov-09 | 52.45 | 53.42 | 52.45 | 52.92 | 134,200 | 52.71 | | 13-Nov-09 | 51.84 | 52.33 | 51.47 | 52.15 | 83,900 | 51.94 | | 12-Nov-09 | 52.46 | 52.56 | 51.66 | 51.80 | 91,700 | 51.59 | | 11-Nov-09 | 52.48 | 52.70 | 52.04 | 52.29 | 88,400 | 52.08 | | 10-Nov-09 | 52.09 | 52.39 | 51.70 | 52.01 | 132,900 | 51.80 | | 9-Nov-09 | 51.44 | 52.20 | 51.26 | 52.17 | 127,300 | 51.96 | | 6-Nov-09 | 50.42 | 51.05 | 50.36 | 50.96 | 114,800 | 50.76 | | 5-Nov-09 | 49.69 | 50.56 | 49.59 | 50.52 | 111,300 | 50.32 | | 4-Nov-09 | 49.59 | 50.03 | 49.14 | 49.19 | 116,500 | 48.99 | | * Close price adjusted for dividends and splits. |
|
| |
|