| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 26.91 | 26.91 | 26.46 | 26.76 | 769,400 | 26.76 | | 8-Feb-10 | 27.26 | 27.26 | 26.70 | 26.70 | 447,600 | 26.70 | | 5-Feb-10 | 27.43 | 27.54 | 26.78 | 27.26 | 383,500 | 27.26 | | 4-Feb-10 | 27.52 | 27.68 | 27.31 | 27.36 | 491,700 | 27.36 | | 3-Feb-10 | 27.23 | 27.71 | 27.18 | 27.61 | 525,000 | 27.61 | | 2-Feb-10 | 27.60 | 27.80 | 27.39 | 27.67 | 723,100 | 27.67 | | 1-Feb-10 | 27.80 | 27.83 | 27.43 | 27.60 | 665,400 | 27.60 | | 29-Jan-10 | 28.00 | 28.24 | 27.60 | 27.62 | 453,900 | 27.62 | | 28-Jan-10 | 28.15 | 28.22 | 27.88 | 28.02 | 260,400 | 28.02 | | 27-Jan-10 | 28.20 | 28.26 | 27.76 | 28.04 | 242,300 | 28.04 | | 26-Jan-10 | 28.45 | 28.55 | 28.10 | 28.27 | 226,700 | 28.27 | | 25-Jan-10 | 28.36 | 28.62 | 28.08 | 28.43 | 331,200 | 28.43 | | 22-Jan-10 | 28.46 | 28.69 | 28.10 | 28.13 | 346,300 | 28.13 | | 21-Jan-10 | 28.95 | 29.14 | 28.22 | 28.55 | 449,700 | 28.55 | | 20-Jan-10 | 28.90 | 29.00 | 28.58 | 28.85 | 238,400 | 28.85 | | 19-Jan-10 | 28.75 | 29.14 | 28.71 | 29.10 | 242,200 | 29.10 | | 15-Jan-10 | 28.79 | 28.90 | 28.26 | 28.66 | 346,300 | 28.66 | | 14-Jan-10 | 28.71 | 29.02 | 28.71 | 28.89 | 302,300 | 28.89 | | 13-Jan-10 | 28.73 | 28.89 | 28.44 | 28.87 | 268,600 | 28.87 | | 12-Jan-10 | 28.56 | 28.74 | 28.46 | 28.62 | 315,000 | 28.62 | | 11-Jan-10 | 28.40 | 28.64 | 28.36 | 28.63 | 249,000 | 28.63 | | 8-Jan-10 | 28.64 | 28.85 | 28.02 | 28.46 | 524,800 | 28.46 | | 7-Jan-10 | 29.12 | 29.29 | 28.82 | 28.94 | 286,500 | 28.94 | | 6-Jan-10 | 29.23 | 29.34 | 29.08 | 29.22 | 272,600 | 29.22 | | 5-Jan-10 | 29.58 | 29.63 | 29.07 | 29.21 | 527,700 | 29.21 | | 4-Jan-10 | 29.50 | 29.82 | 29.37 | 29.52 | 442,700 | 29.52 | | 31-Dec-09 | 29.99 | 30.00 | 29.40 | 29.40 | 407,900 | 29.40 | | 30-Dec-09 | 30.06 | 30.32 | 29.74 | 29.88 | 298,800 | 29.88 | | 29-Dec-09 | 30.01 | 30.27 | 29.96 | 30.06 | 339,200 | 30.06 | | 28-Dec-09 | 30.05 | 30.19 | 29.98 | 30.06 | 266,100 | 30.06 | | 24-Dec-09 | 29.77 | 30.12 | 29.77 | 30.03 | 117,600 | 30.03 | | 23-Dec-09 | 29.70 | 29.90 | 29.55 | 29.82 | 230,400 | 29.82 | | 22-Dec-09 | 29.50 | 29.69 | 29.45 | 29.69 | 397,000 | 29.69 | | 21-Dec-09 | 29.36 | 29.75 | 29.36 | 29.52 | 266,600 | 29.52 | | 18-Dec-09 | 29.35 | 29.52 | 29.00 | 29.35 | 753,300 | 29.35 | | 17-Dec-09 | 29.20 | 29.44 | 29.00 | 29.29 | 522,200 | 29.29 | | 16-Dec-09 | 29.40 | 29.50 | 29.20 | 29.37 | 379,700 | 29.37 | | 15-Dec-09 | 29.18 | 29.37 | 28.70 | 29.37 | 775,900 | 29.37 | | 14-Dec-09 | 29.04 | 29.37 | 29.03 | 29.31 | 473,600 | 29.31 | | 11-Dec-09 | 28.64 | 29.01 | 28.55 | 28.99 | 468,900 | 28.99 | | 10-Dec-09 | 28.34 | 28.66 | 28.26 | 28.64 | 457,800 | 28.64 | | 9-Dec-09 | 28.52 | 28.52 | 27.98 | 28.26 | 644,400 | 28.26 | | 8-Dec-09 | 28.53 | 28.75 | 28.22 | 28.46 | 404,700 | 28.46 | | 7-Dec-09 | 28.33 | 28.88 | 28.07 | 28.77 | 579,000 | 28.77 | | 4-Dec-09 | 28.29 | 28.34 | 27.82 | 28.24 | 609,200 | 28.24 | | 3-Dec-09 | 27.65 | 28.25 | 27.59 | 28.02 | 861,600 | 28.02 | | 2-Dec-09 | 27.56 | 27.73 | 27.39 | 27.64 | 800,000 | 27.64 | | 1-Dec-09 | 27.55 | 27.67 | 27.35 | 27.53 | 655,400 | 27.53 | | 30-Nov-09 | 27.91 | 27.96 | 27.27 | 27.39 | 779,700 | 27.39 | | 27-Nov-09 | 27.87 | 28.12 | 27.63 | 27.85 | 159,100 | 27.85 | | 25-Nov-09 | 28.30 | 28.44 | 28.23 | 28.27 | 713,000 | 28.27 | | 24-Nov-09 | 27.92 | 28.29 | 27.67 | 28.23 | 441,600 | 28.23 | | 23-Nov-09 | 28.23 | 28.47 | 27.22 | 27.99 | 749,400 | 27.99 | | 23-Nov-09 | $ 0.335 Dividend | | 20-Nov-09 | 27.75 | 28.09 | 27.72 | 28.08 | 553,800 | 27.74 | | 19-Nov-09 | 28.77 | 28.81 | 27.71 | 27.93 | 731,300 | 27.60 | | 18-Nov-09 | 29.06 | 29.12 | 28.76 | 28.83 | 369,300 | 28.49 | | 17-Nov-09 | 28.81 | 29.10 | 28.70 | 29.10 | 510,300 | 28.75 | | 16-Nov-09 | 28.31 | 28.85 | 28.31 | 28.82 | 646,900 | 28.48 | | 13-Nov-09 | 28.24 | 28.30 | 27.89 | 28.25 | 377,500 | 27.91 | | 12-Nov-09 | 28.71 | 28.89 | 28.11 | 28.12 | 452,300 | 27.78 | | 11-Nov-09 | 29.22 | 29.28 | 28.37 | 28.67 | 664,000 | 28.33 | | 10-Nov-09 | 28.99 | 29.31 | 28.85 | 29.24 | 556,500 | 28.89 | | 9-Nov-09 | 28.91 | 29.17 | 28.84 | 29.17 | 235,900 | 28.82 | | 6-Nov-09 | 28.91 | 29.20 | 28.59 | 28.80 | 283,900 | 28.46 | | 5-Nov-09 | 28.28 | 28.98 | 28.26 | 28.98 | 427,500 | 28.63 | | 4-Nov-09 | 28.19 | 28.49 | 28.07 | 28.13 | 681,500 | 27.79 | | * Close price adjusted for dividends and splits. |
|
| |
|