| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 25.85 | 25.96 | 25.67 | 25.78 | 460,000 | 25.78 | | 8-Feb-10 | 25.87 | 26.02 | 25.64 | 25.64 | 399,200 | 25.64 | | 5-Feb-10 | 26.00 | 26.00 | 25.64 | 25.91 | 535,100 | 25.91 | | 4-Feb-10 | 26.01 | 26.35 | 25.80 | 25.88 | 793,400 | 25.88 | | 3-Feb-10 | 26.24 | 26.51 | 26.20 | 26.20 | 328,600 | 26.20 | | 2-Feb-10 | 26.20 | 26.47 | 26.03 | 26.43 | 401,700 | 26.43 | | 1-Feb-10 | 26.68 | 26.68 | 26.18 | 26.29 | 476,300 | 26.29 | | 29-Jan-10 | 26.54 | 26.74 | 26.24 | 26.50 | 437,800 | 26.50 | | 28-Jan-10 | 26.88 | 26.96 | 26.32 | 26.38 | 275,600 | 26.38 | | 27-Jan-10 | 26.25 | 26.90 | 26.25 | 26.90 | 407,600 | 26.90 | | 26-Jan-10 | 26.00 | 26.59 | 26.00 | 26.37 | 289,000 | 26.37 | | 25-Jan-10 | 26.12 | 26.33 | 25.94 | 26.13 | 441,200 | 26.13 | | 22-Jan-10 | 26.39 | 26.55 | 26.06 | 26.07 | 384,500 | 26.07 | | 21-Jan-10 | 26.48 | 26.71 | 26.11 | 26.33 | 887,000 | 26.33 | | 20-Jan-10 | 26.95 | 27.00 | 26.51 | 26.54 | 558,600 | 26.54 | | 19-Jan-10 | 26.36 | 27.00 | 26.31 | 26.98 | 287,800 | 26.98 | | 15-Jan-10 | 26.78 | 26.86 | 26.33 | 26.41 | 490,600 | 26.41 | | 14-Jan-10 | 26.85 | 27.08 | 26.75 | 26.90 | 482,500 | 26.90 | | 13-Jan-10 | 26.64 | 27.03 | 26.64 | 27.01 | 402,600 | 27.01 | | 12-Jan-10 | 26.34 | 26.78 | 26.29 | 26.67 | 636,100 | 26.67 | | 11-Jan-10 | 26.43 | 26.46 | 26.29 | 26.37 | 512,000 | 26.37 | | 8-Jan-10 | 26.32 | 26.41 | 26.19 | 26.26 | 599,100 | 26.26 | | 7-Jan-10 | 26.30 | 26.48 | 26.25 | 26.30 | 473,800 | 26.30 | | 6-Jan-10 | 26.71 | 26.71 | 26.17 | 26.18 | 700,300 | 26.18 | | 5-Jan-10 | 27.02 | 27.02 | 26.48 | 26.65 | 733,100 | 26.65 | | 4-Jan-10 | 27.27 | 27.36 | 27.02 | 27.07 | 579,700 | 27.07 | | 31-Dec-09 | 27.11 | 27.29 | 26.92 | 26.94 | 368,600 | 26.94 | | 30-Dec-09 | 27.15 | 27.31 | 27.13 | 27.24 | 256,300 | 27.24 | | 29-Dec-09 | 26.97 | 27.26 | 26.78 | 27.13 | 295,300 | 27.13 | | 28-Dec-09 | 27.04 | 27.24 | 26.69 | 26.81 | 340,100 | 26.81 | | 24-Dec-09 | 26.82 | 27.00 | 26.67 | 26.98 | 133,900 | 26.98 | | 23-Dec-09 | 26.51 | 26.96 | 26.43 | 26.61 | 567,100 | 26.61 | | 22-Dec-09 | 26.78 | 27.02 | 26.41 | 26.54 | 462,400 | 26.54 | | 21-Dec-09 | 26.82 | 27.15 | 26.71 | 26.75 | 509,800 | 26.75 | | 18-Dec-09 | 26.59 | 26.99 | 26.57 | 26.91 | 982,800 | 26.91 | | 17-Dec-09 | 26.65 | 26.89 | 26.56 | 26.70 | 774,500 | 26.70 | | 16-Dec-09 | 26.93 | 27.23 | 26.67 | 26.90 | 641,100 | 26.90 | | 15-Dec-09 | 27.00 | 27.29 | 26.98 | 27.03 | 638,200 | 27.03 | | 14-Dec-09 | 26.97 | 27.12 | 26.94 | 27.12 | 529,900 | 27.12 | | 11-Dec-09 | 26.75 | 27.00 | 26.72 | 26.96 | 426,100 | 26.96 | | 11-Dec-09 | $ 0.20 Dividend | | 10-Dec-09 | 26.63 | 26.97 | 26.58 | 26.94 | 355,800 | 26.74 | | 9-Dec-09 | 26.80 | 26.95 | 26.42 | 26.60 | 521,300 | 26.40 | | 8-Dec-09 | 26.55 | 26.95 | 26.46 | 26.69 | 499,800 | 26.49 | | 7-Dec-09 | 26.95 | 27.00 | 26.58 | 26.65 | 539,200 | 26.45 | | 4-Dec-09 | 26.70 | 26.88 | 26.25 | 26.88 | 495,200 | 26.68 | | 3-Dec-09 | 26.44 | 26.81 | 26.28 | 26.34 | 420,400 | 26.14 | | 2-Dec-09 | 26.41 | 26.57 | 26.33 | 26.43 | 578,500 | 26.23 | | 1-Dec-09 | 26.60 | 26.95 | 26.46 | 26.50 | 738,700 | 26.30 | | 30-Nov-09 | 25.80 | 26.62 | 25.67 | 26.50 | 1,019,700 | 26.30 | | 27-Nov-09 | 25.75 | 26.06 | 25.66 | 25.73 | 211,300 | 25.54 | | 25-Nov-09 | 26.43 | 26.47 | 26.17 | 26.17 | 214,600 | 25.98 | | 24-Nov-09 | 26.28 | 26.50 | 25.97 | 26.50 | 468,200 | 26.30 | | 23-Nov-09 | 26.37 | 26.47 | 25.97 | 26.18 | 512,900 | 25.99 | | 20-Nov-09 | 25.69 | 26.45 | 25.66 | 26.21 | 556,000 | 26.02 | | 19-Nov-09 | 25.54 | 26.00 | 25.46 | 25.88 | 1,033,000 | 25.69 | | 18-Nov-09 | 25.68 | 25.92 | 25.59 | 25.64 | 395,900 | 25.45 | | 17-Nov-09 | 26.18 | 26.19 | 25.70 | 25.75 | 539,300 | 25.56 | | 16-Nov-09 | 25.76 | 25.99 | 25.70 | 25.84 | 430,100 | 25.65 | | 13-Nov-09 | 25.45 | 25.80 | 25.38 | 25.76 | 348,500 | 25.57 | | 12-Nov-09 | 25.52 | 25.54 | 25.30 | 25.42 | 303,400 | 25.23 | | 11-Nov-09 | 25.52 | 25.76 | 25.36 | 25.72 | 351,200 | 25.53 | | 10-Nov-09 | 25.00 | 25.68 | 24.95 | 25.43 | 586,600 | 25.24 | | 9-Nov-09 | 25.18 | 25.36 | 24.62 | 25.08 | 1,190,200 | 24.89 | | 6-Nov-09 | 25.17 | 25.46 | 24.82 | 25.10 | 1,018,300 | 24.91 | | 5-Nov-09 | 24.90 | 25.15 | 24.52 | 24.98 | 835,300 | 24.79 | | 4-Nov-09 | 25.07 | 25.11 | 24.68 | 24.81 | 1,043,900 | 24.63 | | * Close price adjusted for dividends and splits. |
|
| |
|