| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
20.56 |
21.03 |
20.27 |
20.80 |
10,685,200 |
20.80 |
| 8-Feb-10 |
20.29 |
20.99 |
19.88 |
19.99 |
7,716,100 |
19.99 |
| 5-Feb-10 |
19.84 |
20.48 |
19.22 |
20.43 |
13,486,000 |
20.43 |
| 4-Feb-10 |
20.79 |
20.79 |
19.52 |
19.54 |
11,051,800 |
19.54 |
| 3-Feb-10 |
21.70 |
21.93 |
21.17 |
21.30 |
5,676,700 |
21.30 |
| 2-Feb-10 |
21.94 |
22.25 |
21.36 |
21.89 |
7,425,100 |
21.89 |
| 1-Feb-10 |
20.70 |
21.73 |
20.70 |
21.64 |
7,883,800 |
21.64 |
| 29-Jan-10 |
21.05 |
21.74 |
20.11 |
20.34 |
9,726,700 |
20.34 |
| 28-Jan-10 |
21.31 |
21.31 |
20.32 |
20.75 |
11,784,100 |
20.75 |
| 27-Jan-10 |
21.67 |
21.92 |
20.15 |
20.93 |
15,268,300 |
20.93 |
| 26-Jan-10 |
20.59 |
21.84 |
20.30 |
21.23 |
16,697,500 |
21.23 |
| 25-Jan-10 |
21.25 |
21.94 |
20.67 |
21.27 |
19,772,800 |
21.27 |
| 22-Jan-10 |
20.88 |
21.74 |
20.00 |
20.19 |
15,752,600 |
20.19 |
| 21-Jan-10 |
22.88 |
23.15 |
21.07 |
21.22 |
13,405,300 |
21.22 |
| 20-Jan-10 |
23.38 |
23.39 |
22.54 |
23.05 |
8,964,500 |
23.05 |
| 19-Jan-10 |
23.36 |
23.87 |
22.59 |
23.87 |
12,735,700 |
23.87 |
| 15-Jan-10 |
24.62 |
24.78 |
23.51 |
23.66 |
10,221,400 |
23.66 |
| 14-Jan-10 |
25.05 |
25.29 |
24.52 |
24.77 |
5,911,400 |
24.77 |
| 13-Jan-10 |
25.38 |
25.38 |
24.26 |
25.15 |
6,690,100 |
25.15 |
| 12-Jan-10 |
24.39 |
25.80 |
24.24 |
25.10 |
9,198,400 |
25.10 |
| 11-Jan-10 |
26.49 |
26.75 |
24.75 |
24.91 |
10,464,000 |
24.91 |
| 8-Jan-10 |
23.42 |
25.92 |
23.42 |
25.77 |
11,598,600 |
25.77 |
| 7-Jan-10 |
23.94 |
23.95 |
23.06 |
23.57 |
6,526,800 |
23.57 |
| 6-Jan-10 |
23.01 |
24.40 |
23.01 |
24.10 |
6,743,200 |
24.10 |
| 5-Jan-10 |
22.75 |
23.37 |
22.54 |
22.94 |
5,006,500 |
22.94 |
| 4-Jan-10 |
21.90 |
22.88 |
21.83 |
22.75 |
5,630,600 |
22.75 |
| 31-Dec-09 |
22.01 |
22.04 |
21.33 |
21.35 |
2,412,200 |
21.35 |
| 30-Dec-09 |
21.58 |
21.93 |
21.31 |
21.93 |
3,397,500 |
21.93 |
| 29-Dec-09 |
22.32 |
22.39 |
21.64 |
21.86 |
3,239,900 |
21.86 |
| 28-Dec-09 |
22.62 |
22.80 |
22.07 |
22.15 |
3,613,100 |
22.15 |
| 24-Dec-09 |
22.15 |
22.51 |
22.08 |
22.35 |
2,324,300 |
22.35 |
| 23-Dec-09 |
21.86 |
22.21 |
21.55 |
22.14 |
3,600,300 |
22.14 |
| 22-Dec-09 |
21.47 |
21.72 |
20.96 |
21.70 |
5,560,700 |
21.70 |
| 21-Dec-09 |
20.30 |
21.44 |
20.21 |
21.36 |
8,278,100 |
21.36 |
| 18-Dec-09 |
19.98 |
20.04 |
19.54 |
20.00 |
5,841,100 |
20.00 |
| 17-Dec-09 |
20.36 |
20.48 |
19.74 |
19.81 |
6,166,300 |
19.81 |
| 16-Dec-09 |
20.75 |
21.05 |
20.50 |
20.74 |
5,620,900 |
20.74 |
| 15-Dec-09 |
20.90 |
21.15 |
20.51 |
20.64 |
4,203,300 |
20.64 |
| 14-Dec-09 |
20.64 |
21.17 |
20.47 |
21.01 |
5,766,900 |
21.01 |
| 11-Dec-09 |
20.42 |
20.80 |
20.20 |
20.52 |
6,068,400 |
20.52 |
| 10-Dec-09 |
20.33 |
20.85 |
20.16 |
20.32 |
7,116,600 |
20.32 |
| 9-Dec-09 |
19.54 |
20.62 |
19.28 |
20.49 |
8,923,600 |
20.49 |
| 8-Dec-09 |
19.26 |
19.59 |
19.16 |
19.29 |
3,977,400 |
19.29 |
| 7-Dec-09 |
19.22 |
19.98 |
19.12 |
19.69 |
5,231,800 |
19.69 |
| 4-Dec-09 |
20.35 |
20.62 |
18.68 |
19.38 |
14,336,400 |
19.38 |
| 3-Dec-09 |
21.47 |
21.54 |
20.06 |
20.14 |
10,281,400 |
20.14 |
| 2-Dec-09 |
20.78 |
21.59 |
20.75 |
21.36 |
8,617,400 |
21.36 |
| 1-Dec-09 |
20.29 |
21.05 |
20.10 |
20.67 |
8,035,400 |
20.67 |
| 30-Nov-09 |
20.15 |
20.24 |
19.71 |
20.00 |
8,643,700 |
20.00 |
| 27-Nov-09 |
19.05 |
19.84 |
18.79 |
19.55 |
5,468,600 |
19.55 |
| 25-Nov-09 |
19.41 |
20.00 |
19.35 |
19.98 |
6,614,700 |
19.98 |
| 24-Nov-09 |
19.00 |
19.23 |
18.67 |
19.19 |
5,448,100 |
19.19 |
| 23-Nov-09 |
19.38 |
19.60 |
18.97 |
19.14 |
6,502,000 |
19.14 |
| 20-Nov-09 |
17.97 |
18.83 |
17.86 |
18.69 |
6,801,000 |
18.69 |
| 19-Nov-09 |
18.55 |
18.65 |
17.90 |
18.33 |
7,112,100 |
18.33 |
| 18-Nov-09 |
19.14 |
19.47 |
18.56 |
18.92 |
8,175,400 |
18.92 |
| 17-Nov-09 |
18.59 |
19.30 |
18.40 |
19.16 |
7,448,500 |
19.16 |
| 16-Nov-09 |
18.12 |
19.00 |
18.10 |
18.77 |
10,612,500 |
18.77 |
| 13-Nov-09 |
17.41 |
17.76 |
17.18 |
17.39 |
6,202,400 |
17.39 |
| 12-Nov-09 |
17.47 |
18.10 |
17.17 |
17.28 |
5,259,900 |
17.28 |
| 11-Nov-09 |
17.86 |
18.22 |
17.60 |
17.68 |
8,259,200 |
17.68 |
| 10-Nov-09 |
17.41 |
17.69 |
16.92 |
17.41 |
6,091,800 |
17.41 |
| 10-Nov-09 |
$ 0.05 Cash Dividend |
| 9-Nov-09 |
17.48 |
17.79 |
17.32 |
17.65 |
7,457,500 |
17.60 |
| 6-Nov-09 |
16.27 |
17.04 |
16.15 |
16.96 |
9,599,400 |
16.91 |
| 5-Nov-09 |
16.08 |
16.52 |
16.00 |
16.50 |
6,024,600 |
16.45 |
| 4-Nov-09 |
16.41 |
16.73 |
15.75 |
15.85 |
11,163,300 |
15.81 |
| * Close price adjusted for dividends and splits.
|
|