| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 26.07 | 26.56 | 25.65 | 25.87 | 61,300 | 25.87 | | 8-Feb-10 | 25.21 | 25.97 | 24.80 | 25.78 | 46,900 | 25.78 | | 5-Feb-10 | 25.86 | 26.15 | 24.15 | 25.25 | 224,600 | 25.25 | | 4-Feb-10 | 26.92 | 26.92 | 25.70 | 25.83 | 123,700 | 25.83 | | 3-Feb-10 | 26.72 | 27.05 | 26.65 | 26.73 | 54,300 | 26.73 | | 2-Feb-10 | 26.83 | 27.52 | 26.46 | 26.81 | 81,000 | 26.81 | | 1-Feb-10 | 27.47 | 27.47 | 26.82 | 27.12 | 95,900 | 27.12 | | 29-Jan-10 | 27.44 | 27.44 | 26.72 | 27.22 | 77,200 | 27.22 | | 28-Jan-10 | 26.75 | 27.25 | 26.55 | 27.01 | 120,500 | 27.01 | | 27-Jan-10 | 27.62 | 28.01 | 26.47 | 26.70 | 155,200 | 26.70 | | 27-Jan-10 | $ 0.59 Dividend | | 26-Jan-10 | 28.30 | 28.37 | 28.10 | 28.21 | 144,600 | 27.62 | | 25-Jan-10 | 28.15 | 28.82 | 28.08 | 28.22 | 77,000 | 27.63 | | 22-Jan-10 | 28.25 | 28.48 | 28.00 | 28.27 | 81,200 | 27.68 | | 21-Jan-10 | 28.37 | 28.53 | 28.05 | 28.37 | 107,600 | 27.78 | | 20-Jan-10 | 28.50 | 28.77 | 28.03 | 28.52 | 99,900 | 27.92 | | 19-Jan-10 | 28.10 | 28.70 | 28.00 | 28.61 | 147,600 | 28.01 | | 15-Jan-10 | 27.70 | 28.14 | 27.35 | 28.12 | 153,400 | 27.53 | | 14-Jan-10 | 27.07 | 27.67 | 27.00 | 27.67 | 220,300 | 27.09 | | 13-Jan-10 | 26.61 | 27.05 | 26.60 | 26.95 | 295,200 | 26.39 | | 12-Jan-10 | 26.55 | 26.91 | 26.45 | 26.60 | 746,700 | 26.04 | | 11-Jan-10 | 28.21 | 28.47 | 27.94 | 28.00 | 78,700 | 27.41 | | 8-Jan-10 | 28.16 | 28.16 | 27.39 | 27.98 | 43,300 | 27.39 | | 7-Jan-10 | 29.05 | 29.05 | 27.56 | 27.97 | 56,600 | 27.39 | | 6-Jan-10 | 28.79 | 29.12 | 28.58 | 28.99 | 59,400 | 28.38 | | 5-Jan-10 | 28.39 | 28.80 | 28.30 | 28.69 | 82,800 | 28.09 | | 4-Jan-10 | 28.00 | 28.39 | 27.94 | 28.30 | 31,300 | 27.71 | | 31-Dec-09 | 27.56 | 27.73 | 27.35 | 27.53 | 12,700 | 26.95 | | 30-Dec-09 | 27.49 | 27.78 | 27.44 | 27.59 | 27,700 | 27.01 | | 29-Dec-09 | 27.45 | 27.65 | 27.42 | 27.60 | 18,700 | 27.02 | | 28-Dec-09 | 27.53 | 27.86 | 27.37 | 27.45 | 20,300 | 26.88 | | 24-Dec-09 | 27.42 | 27.76 | 27.20 | 27.55 | 17,900 | 26.97 | | 23-Dec-09 | 26.89 | 27.15 | 26.55 | 27.15 | 47,400 | 26.58 | | 22-Dec-09 | 26.22 | 26.53 | 26.22 | 26.45 | 29,300 | 25.90 | | 21-Dec-09 | 26.48 | 26.50 | 26.25 | 26.45 | 13,600 | 25.90 | | 18-Dec-09 | 26.35 | 26.51 | 26.10 | 26.10 | 55,400 | 25.55 | | 17-Dec-09 | 26.28 | 26.76 | 26.28 | 26.31 | 31,400 | 25.76 | | 16-Dec-09 | 26.82 | 27.05 | 26.18 | 26.38 | 27,300 | 25.83 | | 15-Dec-09 | 25.26 | 26.14 | 25.26 | 26.13 | 15,000 | 25.58 | | 14-Dec-09 | 25.37 | 25.91 | 25.07 | 25.49 | 77,400 | 24.96 | | 11-Dec-09 | 25.40 | 25.85 | 25.13 | 25.35 | 47,900 | 24.82 | | 10-Dec-09 | 25.51 | 25.51 | 25.00 | 25.30 | 20,700 | 24.77 | | 9-Dec-09 | 25.00 | 25.22 | 24.92 | 25.13 | 28,100 | 24.60 | | 8-Dec-09 | 24.85 | 25.00 | 24.75 | 25.00 | 12,200 | 24.48 | | 7-Dec-09 | 24.94 | 25.05 | 24.80 | 25.00 | 33,900 | 24.48 | | 4-Dec-09 | 25.01 | 25.13 | 24.75 | 24.88 | 35,600 | 24.36 | | 3-Dec-09 | 25.23 | 25.24 | 24.27 | 25.01 | 54,000 | 24.49 | | 2-Dec-09 | 25.35 | 25.42 | 25.01 | 25.23 | 37,700 | 24.70 | | 1-Dec-09 | 26.00 | 26.09 | 25.31 | 25.56 | 30,700 | 25.03 | | 30-Nov-09 | 25.89 | 26.41 | 25.69 | 26.00 | 21,000 | 25.46 | | 27-Nov-09 | 25.88 | 26.14 | 25.78 | 25.99 | 34,300 | 25.45 | | 25-Nov-09 | 26.30 | 26.72 | 25.90 | 26.24 | 38,800 | 25.69 | | 24-Nov-09 | 25.94 | 26.23 | 25.90 | 26.22 | 9,800 | 25.67 | | 23-Nov-09 | 26.00 | 26.04 | 25.63 | 26.03 | 13,800 | 25.49 | | 20-Nov-09 | 26.06 | 26.25 | 25.80 | 26.00 | 14,100 | 25.46 | | 19-Nov-09 | 26.00 | 26.14 | 25.66 | 26.11 | 21,100 | 25.56 | | 18-Nov-09 | 26.29 | 26.30 | 25.84 | 26.15 | 21,100 | 25.60 | | 17-Nov-09 | 25.44 | 26.53 | 25.01 | 26.29 | 56,600 | 25.74 | | 16-Nov-09 | 25.00 | 26.17 | 24.72 | 25.73 | 52,500 | 25.19 | | 13-Nov-09 | 24.29 | 25.00 | 24.29 | 24.84 | 23,000 | 24.32 | | 12-Nov-09 | 23.79 | 24.31 | 23.79 | 24.13 | 53,400 | 23.63 | | 11-Nov-09 | 23.98 | 24.37 | 23.32 | 23.45 | 74,700 | 22.96 | | 10-Nov-09 | 24.55 | 24.70 | 24.00 | 24.20 | 44,500 | 23.69 | | 9-Nov-09 | 25.21 | 25.73 | 24.25 | 24.68 | 65,400 | 24.16 | | 6-Nov-09 | 25.12 | 25.45 | 25.12 | 25.22 | 16,000 | 24.69 | | 5-Nov-09 | 24.55 | 24.98 | 24.55 | 24.96 | 25,700 | 24.44 | | 4-Nov-09 | 24.58 | 25.17 | 24.33 | 24.36 | 42,400 | 23.85 | | * Close price adjusted for dividends and splits. |
|
| |
|