| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 24.90 | 25.16 | 24.79 | 25.00 | 18,100 | 25.00 | | 8-Feb-10 | 24.88 | 25.02 | 24.70 | 24.95 | 26,700 | 24.95 | | 5-Feb-10 | 25.57 | 25.57 | 24.39 | 24.80 | 43,300 | 24.80 | | 4-Feb-10 | 26.06 | 26.06 | 25.75 | 25.75 | 24,400 | 25.75 | | 3-Feb-10 | 26.25 | 26.54 | 26.12 | 26.36 | 19,100 | 26.36 | | 2-Feb-10 | 25.46 | 26.12 | 25.46 | 26.02 | 27,100 | 26.02 | | 1-Feb-10 | 25.75 | 25.75 | 25.42 | 25.63 | 16,700 | 25.63 | | 29-Jan-10 | 25.80 | 25.93 | 25.33 | 25.44 | 19,400 | 25.44 | | 28-Jan-10 | 25.54 | 25.94 | 25.37 | 25.65 | 28,400 | 25.65 | | 27-Jan-10 | 26.60 | 26.82 | 25.50 | 25.69 | 63,300 | 25.69 | | 26-Jan-10 | 26.88 | 27.10 | 26.57 | 26.79 | 39,900 | 26.79 | | 25-Jan-10 | 27.29 | 27.29 | 26.82 | 27.14 | 43,100 | 27.14 | | 22-Jan-10 | 27.07 | 27.45 | 27.00 | 27.18 | 39,900 | 27.18 | | 21-Jan-10 | 27.26 | 27.35 | 26.82 | 27.19 | 51,100 | 27.19 | | 20-Jan-10 | 26.87 | 27.34 | 26.85 | 27.26 | 31,900 | 27.26 | | 19-Jan-10 | 26.25 | 27.27 | 26.20 | 27.20 | 55,500 | 27.20 | | 15-Jan-10 | 26.21 | 26.48 | 26.18 | 26.20 | 67,000 | 26.20 | | 14-Jan-10 | 26.32 | 26.46 | 26.23 | 26.45 | 10,600 | 26.45 | | 13-Jan-10 | 26.03 | 26.39 | 26.03 | 26.12 | 18,900 | 26.12 | | 12-Jan-10 | 26.43 | 26.45 | 26.15 | 26.15 | 20,000 | 26.15 | | 11-Jan-10 | 26.79 | 26.79 | 26.42 | 26.44 | 20,500 | 26.44 | | 8-Jan-10 | 26.49 | 26.70 | 26.36 | 26.50 | 16,000 | 26.50 | | 7-Jan-10 | 26.47 | 26.87 | 26.46 | 26.49 | 35,700 | 26.49 | | 6-Jan-10 | 26.22 | 26.62 | 26.22 | 26.62 | 23,200 | 26.62 | | 5-Jan-10 | 26.57 | 26.57 | 26.10 | 26.31 | 20,700 | 26.31 | | 4-Jan-10 | 26.62 | 26.65 | 26.22 | 26.40 | 67,800 | 26.40 | | 31-Dec-09 | 25.90 | 26.25 | 25.88 | 26.23 | 20,200 | 26.23 | | 30-Dec-09 | 25.65 | 25.74 | 25.65 | 25.70 | 5,800 | 25.70 | | 29-Dec-09 | 25.37 | 25.70 | 25.35 | 25.65 | 18,000 | 25.65 | | 28-Dec-09 | 26.02 | 26.12 | 25.44 | 25.48 | 24,300 | 25.48 | | 24-Dec-09 | 25.87 | 25.93 | 25.57 | 25.81 | 15,300 | 25.81 | | 23-Dec-09 | 25.88 | 26.45 | 25.87 | 26.06 | 16,800 | 26.06 | | 22-Dec-09 | 25.32 | 26.15 | 25.32 | 26.03 | 41,500 | 26.03 | | 21-Dec-09 | 25.61 | 25.66 | 25.26 | 25.50 | 57,400 | 25.50 | | 18-Dec-09 | 26.25 | 26.26 | 25.71 | 25.72 | 15,200 | 25.72 | | 18-Dec-09 | $ 0.384 Cash Dividend | | 17-Dec-09 | 26.57 | 26.75 | 26.51 | 26.53 | 22,400 | 26.15 | | 16-Dec-09 | 26.24 | 27.40 | 26.04 | 26.97 | 86,900 | 26.58 | | 15-Dec-09 | 25.96 | 26.40 | 25.96 | 26.37 | 28,700 | 25.99 | | 14-Dec-09 | 25.80 | 26.08 | 25.79 | 26.07 | 19,000 | 25.69 | | 11-Dec-09 | 25.84 | 25.84 | 25.75 | 25.77 | 24,200 | 25.40 | | 10-Dec-09 | 25.60 | 25.90 | 25.59 | 25.75 | 16,700 | 25.38 | | 9-Dec-09 | 25.42 | 25.43 | 25.22 | 25.36 | 11,700 | 24.99 | | 8-Dec-09 | 24.86 | 25.43 | 24.86 | 25.43 | 23,900 | 25.06 | | 7-Dec-09 | 25.05 | 25.25 | 25.05 | 25.20 | 14,100 | 24.84 | | 4-Dec-09 | 24.90 | 25.13 | 24.73 | 25.00 | 14,800 | 24.64 | | 3-Dec-09 | 25.01 | 25.11 | 24.83 | 24.89 | 16,700 | 24.53 | | 2-Dec-09 | 24.95 | 25.10 | 24.90 | 25.01 | 16,100 | 24.65 | | 1-Dec-09 | 24.87 | 25.08 | 24.86 | 24.95 | 14,100 | 24.59 | | 30-Nov-09 | 24.70 | 24.99 | 24.70 | 24.77 | 44,800 | 24.41 | | 27-Nov-09 | 24.61 | 24.67 | 24.58 | 24.63 | 1,700 | 24.27 | | 25-Nov-09 | 24.69 | 25.00 | 24.60 | 25.00 | 83,800 | 24.64 | | 24-Nov-09 | 24.54 | 24.68 | 24.50 | 24.68 | 26,200 | 24.32 | | 23-Nov-09 | 24.74 | 24.78 | 24.50 | 24.51 | 30,500 | 24.16 | | 20-Nov-09 | 24.07 | 24.38 | 24.07 | 24.25 | 51,700 | 23.90 | | 19-Nov-09 | 24.77 | 24.77 | 24.34 | 24.42 | 81,900 | 24.07 | | 18-Nov-09 | 24.31 | 24.84 | 24.13 | 24.79 | 97,600 | 24.43 | | 17-Nov-09 | 25.37 | 25.37 | 24.24 | 24.42 | 39,900 | 24.07 | | 16-Nov-09 | 24.08 | 24.46 | 24.08 | 24.46 | 20,300 | 24.11 | | 13-Nov-09 | 24.04 | 24.25 | 23.90 | 24.20 | 28,700 | 23.85 | | 12-Nov-09 | 24.02 | 24.33 | 23.95 | 24.04 | 89,200 | 23.69 | | 11-Nov-09 | 23.84 | 24.23 | 23.67 | 24.21 | 42,800 | 23.86 | | 10-Nov-09 | 24.26 | 24.43 | 23.82 | 23.82 | 96,800 | 23.48 | | 9-Nov-09 | 24.27 | 24.42 | 24.06 | 24.42 | 232,700 | 24.07 | | 6-Nov-09 | 23.57 | 24.22 | 23.57 | 24.00 | 12,500 | 23.65 | | 5-Nov-09 | 23.96 | 24.09 | 23.79 | 24.00 | 16,800 | 23.65 | | 4-Nov-09 | 23.30 | 23.94 | 23.13 | 23.81 | 23,700 | 23.47 | | * Close price adjusted for dividends and splits. |
|
| |
|