| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 37.64 | 37.87 | 37.15 | 37.30 | 255,500 | 37.30 | | 8-Feb-10 | 37.08 | 37.26 | 36.55 | 37.02 | 325,400 | 37.02 | | 5-Feb-10 | 36.86 | 37.09 | 36.16 | 37.00 | 544,700 | 37.00 | | 4-Feb-10 | 37.70 | 37.76 | 36.72 | 36.89 | 321,100 | 36.89 | | 3-Feb-10 | 38.32 | 38.53 | 37.76 | 38.03 | 356,800 | 38.03 | | 2-Feb-10 | 38.35 | 39.08 | 38.27 | 38.63 | 264,800 | 38.63 | | 1-Feb-10 | 38.50 | 39.02 | 38.30 | 38.46 | 371,400 | 38.46 | | 29-Jan-10 | 37.62 | 39.08 | 37.62 | 38.33 | 928,300 | 38.33 | | 28-Jan-10 | 38.80 | 38.93 | 37.75 | 37.80 | 284,600 | 37.80 | | 27-Jan-10 | 38.73 | 38.92 | 38.09 | 38.77 | 347,700 | 38.77 | | 26-Jan-10 | 39.00 | 39.37 | 38.68 | 38.77 | 428,800 | 38.77 | | 25-Jan-10 | 40.00 | 40.00 | 39.14 | 39.24 | 281,700 | 39.24 | | 22-Jan-10 | 39.89 | 40.08 | 39.35 | 39.50 | 586,100 | 39.50 | | 21-Jan-10 | 40.29 | 40.77 | 39.60 | 39.84 | 551,200 | 39.84 | | 20-Jan-10 | 40.41 | 40.59 | 39.68 | 40.29 | 395,600 | 40.29 | | 19-Jan-10 | 40.71 | 40.82 | 40.04 | 40.73 | 395,800 | 40.73 | | 15-Jan-10 | 41.71 | 41.76 | 40.41 | 40.74 | 303,000 | 40.74 | | 14-Jan-10 | 42.04 | 42.46 | 41.58 | 41.67 | 346,000 | 41.67 | | 13-Jan-10 | 42.14 | 42.35 | 41.53 | 42.32 | 313,800 | 42.32 | | 12-Jan-10 | 42.07 | 42.33 | 41.67 | 41.95 | 182,800 | 41.95 | | 11-Jan-10 | 43.02 | 43.32 | 42.08 | 42.30 | 383,400 | 42.30 | | 8-Jan-10 | 41.92 | 42.95 | 41.92 | 42.71 | 187,200 | 42.71 | | 7-Jan-10 | 42.01 | 42.24 | 41.58 | 42.03 | 411,000 | 42.03 | | 6-Jan-10 | 41.70 | 42.54 | 41.55 | 41.99 | 588,200 | 41.99 | | 5-Jan-10 | 41.54 | 41.86 | 41.36 | 41.73 | 293,800 | 41.73 | | 4-Jan-10 | 41.35 | 41.94 | 41.23 | 41.72 | 255,300 | 41.72 | | 31-Dec-09 | 41.30 | 41.39 | 40.83 | 40.84 | 244,000 | 40.84 | | 30-Dec-09 | 41.26 | 41.76 | 41.07 | 41.30 | 167,900 | 41.30 | | 29-Dec-09 | 41.37 | 41.50 | 41.23 | 41.34 | 140,900 | 41.34 | | 28-Dec-09 | 41.67 | 41.67 | 41.15 | 41.37 | 133,600 | 41.37 | | 24-Dec-09 | 41.42 | 41.53 | 41.10 | 41.34 | 55,800 | 41.34 | | 23-Dec-09 | 41.23 | 41.73 | 40.94 | 41.44 | 171,800 | 41.44 | | 22-Dec-09 | 40.84 | 41.58 | 40.50 | 41.23 | 486,200 | 41.23 | | 21-Dec-09 | 40.33 | 40.93 | 40.29 | 40.84 | 199,500 | 40.84 | | 18-Dec-09 | 40.25 | 40.39 | 39.40 | 40.10 | 411,300 | 40.10 | | 17-Dec-09 | 38.91 | 39.38 | 38.91 | 39.25 | 269,400 | 39.25 | | 16-Dec-09 | 40.00 | 40.05 | 39.29 | 39.50 | 273,100 | 39.50 | | 15-Dec-09 | 39.86 | 40.07 | 39.59 | 39.68 | 285,400 | 39.68 | | 14-Dec-09 | 39.76 | 40.22 | 39.66 | 40.07 | 215,800 | 40.07 | | 11-Dec-09 | 39.41 | 39.88 | 39.20 | 39.62 | 229,000 | 39.62 | | 10-Dec-09 | 39.55 | 39.88 | 38.93 | 39.10 | 202,300 | 39.10 | | 9-Dec-09 | 39.39 | 39.39 | 38.64 | 39.16 | 131,900 | 39.16 | | 8-Dec-09 | 39.48 | 39.55 | 38.84 | 39.33 | 271,200 | 39.33 | | 7-Dec-09 | 39.74 | 39.95 | 39.56 | 39.75 | 206,300 | 39.75 | | 4-Dec-09 | 39.24 | 40.16 | 39.09 | 39.73 | 242,600 | 39.73 | | 3-Dec-09 | 39.06 | 39.31 | 38.57 | 38.72 | 302,800 | 38.72 | | 2-Dec-09 | 39.13 | 39.75 | 38.88 | 39.06 | 205,700 | 39.06 | | 1-Dec-09 | 38.69 | 39.49 | 38.63 | 39.18 | 240,800 | 39.18 | | 30-Nov-09 | 38.66 | 38.74 | 38.08 | 38.50 | 265,500 | 38.50 | | 27-Nov-09 | 38.67 | 39.38 | 38.38 | 38.85 | 86,300 | 38.85 | | 25-Nov-09 | 39.16 | 39.89 | 38.87 | 39.71 | 179,000 | 39.71 | | 24-Nov-09 | 39.67 | 39.67 | 38.96 | 39.17 | 461,200 | 39.17 | | 23-Nov-09 | 40.22 | 40.75 | 39.51 | 39.55 | 354,000 | 39.55 | | 20-Nov-09 | 40.17 | 40.60 | 39.49 | 39.74 | 374,600 | 39.74 | | 19-Nov-09 | 41.56 | 41.65 | 40.31 | 40.48 | 366,100 | 40.48 | | 18-Nov-09 | 42.20 | 42.46 | 41.74 | 41.97 | 243,800 | 41.97 | | 17-Nov-09 | 42.10 | 42.91 | 42.01 | 42.40 | 338,100 | 42.40 | | 16-Nov-09 | 40.96 | 42.33 | 40.83 | 42.24 | 463,100 | 42.24 | | 13-Nov-09 | 40.07 | 40.89 | 40.07 | 40.80 | 203,700 | 40.80 | | 12-Nov-09 | 40.44 | 40.78 | 39.94 | 40.02 | 173,700 | 40.02 | | 12-Nov-09 | $ 0.01 Dividend | | 11-Nov-09 | 41.48 | 41.56 | 40.19 | 40.64 | 384,700 | 40.63 | | 10-Nov-09 | 41.21 | 41.70 | 40.77 | 40.95 | 462,900 | 40.94 | | 9-Nov-09 | 40.78 | 41.57 | 40.61 | 41.33 | 490,600 | 41.32 | | 6-Nov-09 | 39.35 | 40.38 | 39.11 | 40.23 | 828,600 | 40.22 | | 5-Nov-09 | 38.36 | 39.72 | 38.20 | 39.72 | 689,300 | 39.71 | | 4-Nov-09 | 39.48 | 39.50 | 37.76 | 37.91 | 548,400 | 37.90 | | * Close price adjusted for dividends and splits. |
|
| |
|