| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 36.17 | 37.18 | 35.60 | 35.80 | 40,800 | 35.80 | | 8-Feb-10 | 36.20 | 36.44 | 35.82 | 36.06 | 45,200 | 36.06 | | 5-Feb-10 | 35.17 | 36.28 | 35.15 | 36.22 | 26,200 | 36.22 | | 4-Feb-10 | 35.00 | 35.38 | 34.65 | 35.00 | 32,400 | 35.00 | | 3-Feb-10 | 35.23 | 35.59 | 34.95 | 35.13 | 40,200 | 35.13 | | 3-Feb-10 | $ 0.309 Dividend | | 2-Feb-10 | 38.89 | 40.50 | 38.89 | 39.36 | 56,000 | 39.05 | | 1-Feb-10 | 39.30 | 39.58 | 38.83 | 38.93 | 27,900 | 38.62 | | 29-Jan-10 | 40.23 | 40.25 | 39.09 | 39.20 | 23,400 | 38.89 | | 28-Jan-10 | 41.32 | 41.32 | 39.82 | 39.98 | 26,300 | 39.67 | | 27-Jan-10 | 39.09 | 41.76 | 39.09 | 40.62 | 20,300 | 40.30 | | 26-Jan-10 | 39.42 | 39.84 | 39.01 | 39.10 | 25,700 | 38.79 | | 25-Jan-10 | 39.18 | 39.62 | 39.01 | 39.43 | 13,700 | 39.12 | | 22-Jan-10 | 39.26 | 39.35 | 38.76 | 38.97 | 18,000 | 38.66 | | 21-Jan-10 | 39.63 | 40.00 | 39.15 | 39.20 | 34,900 | 38.89 | | 20-Jan-10 | 39.95 | 40.20 | 39.18 | 39.65 | 26,600 | 39.34 | | 19-Jan-10 | 39.65 | 40.34 | 39.61 | 40.28 | 19,300 | 39.96 | | 15-Jan-10 | 40.15 | 40.15 | 39.06 | 39.69 | 25,400 | 39.38 | | 14-Jan-10 | 39.85 | 40.25 | 39.30 | 39.98 | 11,700 | 39.67 | | 13-Jan-10 | 39.40 | 40.40 | 39.40 | 39.98 | 17,900 | 39.67 | | 12-Jan-10 | 39.00 | 39.46 | 39.00 | 39.40 | 12,700 | 39.09 | | 11-Jan-10 | 39.72 | 40.01 | 39.19 | 39.25 | 6,800 | 38.94 | | 8-Jan-10 | 39.40 | 39.57 | 39.25 | 39.56 | 9,400 | 39.25 | | 7-Jan-10 | 39.05 | 39.39 | 38.92 | 39.39 | 19,500 | 39.08 | | 6-Jan-10 | 39.77 | 39.90 | 38.85 | 39.01 | 22,800 | 38.70 | | 5-Jan-10 | 41.24 | 41.24 | 39.76 | 39.80 | 50,300 | 39.49 | | 4-Jan-10 | 40.90 | 41.24 | 40.24 | 41.17 | 19,500 | 40.85 | | 31-Dec-09 | 40.71 | 40.83 | 40.25 | 40.50 | 19,600 | 40.18 | | 30-Dec-09 | 40.24 | 40.60 | 40.18 | 40.60 | 11,300 | 40.28 | | 29-Dec-09 | 40.67 | 40.75 | 40.05 | 40.30 | 7,500 | 39.98 | | 28-Dec-09 | 40.25 | 40.50 | 40.05 | 40.50 | 7,800 | 40.18 | | 24-Dec-09 | 40.50 | 40.77 | 40.05 | 40.22 | 4,600 | 39.90 | | 23-Dec-09 | 40.12 | 40.50 | 40.05 | 40.35 | 10,700 | 40.03 | | 22-Dec-09 | 39.86 | 40.85 | 39.61 | 40.01 | 27,800 | 39.70 | | 21-Dec-09 | 40.40 | 40.86 | 39.36 | 39.90 | 28,600 | 39.59 | | 18-Dec-09 | 38.11 | 40.30 | 38.11 | 40.30 | 99,100 | 39.98 | | 17-Dec-09 | 39.90 | 40.15 | 39.65 | 39.76 | 18,800 | 39.45 | | 16-Dec-09 | 40.25 | 40.25 | 39.90 | 40.18 | 15,200 | 39.86 | | 15-Dec-09 | 40.28 | 40.28 | 39.90 | 39.90 | 26,400 | 39.59 | | 14-Dec-09 | 40.00 | 40.63 | 40.00 | 40.25 | 14,400 | 39.93 | | 11-Dec-09 | 39.81 | 40.00 | 39.70 | 39.94 | 15,900 | 39.63 | | 10-Dec-09 | 40.20 | 40.24 | 39.25 | 39.45 | 12,800 | 39.14 | | 9-Dec-09 | 40.00 | 40.14 | 39.65 | 40.05 | 32,300 | 39.74 | | 8-Dec-09 | 40.18 | 40.24 | 39.90 | 39.93 | 22,400 | 39.62 | | 7-Dec-09 | 40.30 | 40.45 | 39.85 | 40.44 | 15,800 | 40.12 | | 4-Dec-09 | 40.00 | 40.50 | 39.94 | 40.47 | 11,600 | 40.15 | | 3-Dec-09 | 40.35 | 40.40 | 39.25 | 39.25 | 12,400 | 38.94 | | 2-Dec-09 | 39.75 | 40.55 | 39.74 | 40.18 | 8,300 | 39.86 | | 1-Dec-09 | 40.09 | 40.49 | 38.90 | 39.65 | 30,700 | 39.34 | | 30-Nov-09 | 40.10 | 40.12 | 38.36 | 39.90 | 41,600 | 39.59 | | 27-Nov-09 | 40.06 | 40.35 | 39.91 | 39.91 | 9,700 | 39.60 | | 25-Nov-09 | 41.59 | 41.73 | 40.75 | 40.90 | 11,500 | 40.58 | | 24-Nov-09 | 41.94 | 41.94 | 41.30 | 41.58 | 13,800 | 41.25 | | 23-Nov-09 | 40.76 | 42.33 | 40.73 | 41.95 | 14,900 | 41.62 | | 20-Nov-09 | 40.50 | 41.12 | 40.00 | 40.54 | 16,100 | 40.22 | | 19-Nov-09 | 41.23 | 41.24 | 40.31 | 40.63 | 15,900 | 40.31 | | 18-Nov-09 | 41.68 | 41.68 | 41.10 | 41.58 | 6,600 | 41.25 | | 17-Nov-09 | 41.63 | 41.85 | 41.24 | 41.68 | 9,900 | 41.35 | | 16-Nov-09 | 41.44 | 41.96 | 41.02 | 41.40 | 22,100 | 41.07 | | 13-Nov-09 | 40.68 | 41.03 | 40.25 | 41.03 | 22,100 | 40.71 | | 12-Nov-09 | 42.04 | 42.30 | 40.51 | 40.54 | 11,300 | 40.22 | | 11-Nov-09 | 42.04 | 43.00 | 41.61 | 42.19 | 14,400 | 41.86 | | 10-Nov-09 | 42.27 | 43.04 | 41.16 | 41.61 | 14,500 | 41.28 | | 9-Nov-09 | 42.41 | 42.88 | 41.93 | 42.35 | 11,800 | 42.02 | | 6-Nov-09 | 41.90 | 42.14 | 41.59 | 42.05 | 9,600 | 41.72 | | 5-Nov-09 | 41.00 | 42.25 | 40.93 | 42.25 | 14,300 | 41.92 | | 4-Nov-09 | 42.16 | 42.56 | 40.82 | 40.82 | 28,600 | 40.50 | | 4-Nov-09 | $ 0.34 Dividend | | * Close price adjusted for dividends and splits. |
|
| |
|