| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 26.73 | 26.73 | 25.65 | 26.13 | 460,800 | 26.13 | | 8-Feb-10 | 26.17 | 26.69 | 25.87 | 26.01 | 555,700 | 26.01 | | 5-Feb-10 | 25.70 | 26.15 | 25.30 | 26.11 | 646,800 | 26.11 | | 4-Feb-10 | 25.79 | 26.95 | 24.86 | 25.72 | 1,695,300 | 25.72 | | 3-Feb-10 | 24.93 | 24.99 | 24.44 | 24.96 | 593,400 | 24.96 | | 2-Feb-10 | 23.50 | 24.90 | 23.50 | 24.84 | 865,200 | 24.84 | | 1-Feb-10 | 23.40 | 23.42 | 22.86 | 23.39 | 521,000 | 23.39 | | 29-Jan-10 | 23.66 | 23.98 | 23.13 | 23.24 | 397,200 | 23.24 | | 28-Jan-10 | 24.07 | 24.48 | 23.26 | 23.64 | 262,000 | 23.64 | | 27-Jan-10 | 23.74 | 24.10 | 23.66 | 24.06 | 350,300 | 24.06 | | 26-Jan-10 | 24.17 | 24.32 | 23.52 | 23.88 | 322,700 | 23.88 | | 25-Jan-10 | 24.71 | 24.77 | 24.05 | 24.17 | 412,600 | 24.17 | | 22-Jan-10 | 24.58 | 24.95 | 24.48 | 24.56 | 345,400 | 24.56 | | 21-Jan-10 | 25.64 | 26.08 | 24.36 | 24.66 | 746,900 | 24.66 | | 20-Jan-10 | 26.42 | 26.42 | 25.50 | 25.68 | 384,500 | 25.68 | | 19-Jan-10 | 25.96 | 26.74 | 25.96 | 26.58 | 430,000 | 26.58 | | 15-Jan-10 | 26.43 | 26.70 | 25.95 | 26.00 | 578,000 | 26.00 | | 14-Jan-10 | 26.10 | 26.50 | 25.96 | 26.30 | 308,600 | 26.30 | | 13-Jan-10 | 26.53 | 26.75 | 25.90 | 26.13 | 373,700 | 26.13 | | 12-Jan-10 | 26.28 | 26.90 | 26.14 | 26.49 | 342,200 | 26.49 | | 11-Jan-10 | 27.11 | 27.11 | 25.70 | 26.39 | 932,800 | 26.39 | | 8-Jan-10 | 27.38 | 27.60 | 26.98 | 27.20 | 613,300 | 27.20 | | 7-Jan-10 | 27.38 | 27.50 | 26.90 | 27.46 | 393,500 | 27.46 | | 6-Jan-10 | 27.51 | 27.51 | 26.93 | 27.32 | 485,900 | 27.32 | | 5-Jan-10 | 27.00 | 28.15 | 26.42 | 27.46 | 904,000 | 27.46 | | 4-Jan-10 | 27.01 | 27.63 | 26.82 | 26.96 | 488,900 | 26.96 | | 31-Dec-09 | 27.32 | 27.61 | 26.80 | 26.87 | 240,100 | 26.87 | | 30-Dec-09 | 27.30 | 27.62 | 27.21 | 27.33 | 279,400 | 27.33 | | 29-Dec-09 | 27.16 | 27.68 | 27.01 | 27.33 | 282,100 | 27.33 | | 28-Dec-09 | 27.77 | 27.77 | 26.87 | 27.19 | 407,200 | 27.19 | | 24-Dec-09 | 27.48 | 27.77 | 27.38 | 27.54 | 114,600 | 27.54 | | 23-Dec-09 | 27.39 | 27.53 | 27.08 | 27.34 | 253,100 | 27.34 | | 22-Dec-09 | 26.91 | 27.35 | 26.88 | 27.16 | 328,000 | 27.16 | | 21-Dec-09 | 26.83 | 27.41 | 26.83 | 26.94 | 474,500 | 26.94 | | 18-Dec-09 | 27.54 | 27.65 | 26.17 | 26.76 | 1,181,300 | 26.76 | | 17-Dec-09 | 27.70 | 27.79 | 27.24 | 27.36 | 295,600 | 27.36 | | 16-Dec-09 | 27.72 | 28.06 | 27.57 | 27.77 | 387,600 | 27.77 | | 15-Dec-09 | 28.04 | 28.19 | 27.68 | 27.69 | 594,900 | 27.69 | | 14-Dec-09 | 27.18 | 28.08 | 27.09 | 28.04 | 613,100 | 28.04 | | 11-Dec-09 | 26.88 | 27.13 | 26.72 | 27.06 | 680,100 | 27.06 | | 10-Dec-09 | 26.57 | 27.14 | 26.20 | 26.87 | 795,700 | 26.87 | | 9-Dec-09 | 26.90 | 27.00 | 26.50 | 26.67 | 771,800 | 26.67 | | 8-Dec-09 | 27.50 | 27.54 | 26.95 | 27.02 | 727,700 | 27.02 | | 7-Dec-09 | 27.78 | 27.97 | 27.43 | 27.50 | 712,700 | 27.50 | | 4-Dec-09 | 28.19 | 28.78 | 27.42 | 27.70 | 1,303,600 | 27.70 | | 3-Dec-09 | 28.03 | 28.21 | 27.54 | 27.81 | 596,300 | 27.81 | | 2-Dec-09 | 27.78 | 28.29 | 27.42 | 27.71 | 680,900 | 27.71 | | 1-Dec-09 | 27.11 | 28.08 | 27.08 | 27.71 | 1,128,300 | 27.71 | | 30-Nov-09 | 26.78 | 26.88 | 26.20 | 26.78 | 626,200 | 26.78 | | 27-Nov-09 | 26.57 | 27.29 | 26.15 | 26.81 | 308,000 | 26.81 | | 25-Nov-09 | 27.40 | 27.50 | 27.18 | 27.21 | 440,200 | 27.21 | | 24-Nov-09 | 27.30 | 27.44 | 26.74 | 27.31 | 597,600 | 27.31 | | 24-Nov-09 | $ 0.115 Dividend | | 23-Nov-09 | 26.47 | 27.41 | 26.20 | 27.26 | 948,000 | 27.15 | | 20-Nov-09 | 25.67 | 26.29 | 25.58 | 26.00 | 497,500 | 25.89 | | 19-Nov-09 | 26.71 | 26.75 | 25.50 | 25.82 | 648,400 | 25.71 | | 18-Nov-09 | 26.57 | 26.87 | 26.45 | 26.79 | 536,400 | 26.68 | | 17-Nov-09 | 26.48 | 26.82 | 26.00 | 26.49 | 1,022,000 | 26.38 | | 16-Nov-09 | 25.39 | 26.22 | 25.37 | 26.15 | 857,000 | 26.04 | | 13-Nov-09 | 25.63 | 25.63 | 24.69 | 25.28 | 1,257,700 | 25.17 | | 12-Nov-09 | 25.65 | 26.17 | 25.30 | 25.48 | 951,500 | 25.37 | | 11-Nov-09 | 26.52 | 27.10 | 26.16 | 26.33 | 1,225,700 | 26.22 | | 10-Nov-09 | 25.94 | 26.64 | 25.76 | 26.23 | 1,100,300 | 26.12 | | 9-Nov-09 | 25.35 | 26.05 | 25.17 | 25.76 | 890,100 | 25.65 | | 6-Nov-09 | 24.78 | 25.36 | 24.72 | 25.00 | 449,300 | 24.89 | | 5-Nov-09 | 24.61 | 25.06 | 24.60 | 25.06 | 732,800 | 24.95 | | 4-Nov-09 | 24.84 | 25.17 | 24.48 | 24.52 | 936,200 | 24.42 | | * Close price adjusted for dividends and splits. |
|