| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 27.70 | 27.72 | 27.64 | 27.71 | 5,900 | 27.71 | | 8-Feb-10 | 27.62 | 27.64 | 27.50 | 27.50 | 10,500 | 27.50 | | 5-Feb-10 | 27.60 | 27.61 | 27.37 | 27.59 | 47,500 | 27.59 | | 4-Feb-10 | 27.83 | 27.83 | 27.59 | 27.59 | 18,100 | 27.59 | | 3-Feb-10 | 28.06 | 28.09 | 27.94 | 28.02 | 16,200 | 28.02 | | 2-Feb-10 | 28.03 | 28.12 | 27.94 | 28.12 | 5,800 | 28.12 | | 1-Feb-10 | 27.87 | 27.97 | 27.83 | 27.96 | 12,900 | 27.96 | | 29-Jan-10 | 27.96 | 28.03 | 27.73 | 27.81 | 11,800 | 27.81 | | 28-Jan-10 | 28.12 | 28.12 | 27.86 | 27.91 | 9,000 | 27.91 | | 27-Jan-10 | 28.02 | 28.08 | 27.92 | 28.08 | 9,700 | 28.08 | | 26-Jan-10 | 28.05 | 28.16 | 27.97 | 28.03 | 6,800 | 28.03 | | 25-Jan-10 | 28.18 | 28.18 | 28.03 | 28.10 | 7,800 | 28.10 | | 22-Jan-10 | 28.26 | 28.26 | 28.08 | 28.08 | 7,500 | 28.08 | | 21-Jan-10 | 28.55 | 28.55 | 28.27 | 28.32 | 11,700 | 28.32 | | 20-Jan-10 | 28.51 | 28.52 | 28.44 | 28.49 | 6,000 | 28.49 | | 19-Jan-10 | 28.57 | 28.72 | 28.57 | 28.69 | 11,500 | 28.69 | | 15-Jan-10 | 28.72 | 28.72 | 28.54 | 28.58 | 15,100 | 28.58 | | 14-Jan-10 | 28.60 | 28.73 | 28.59 | 28.73 | 17,000 | 28.73 | | 13-Jan-10 | 28.59 | 28.63 | 28.54 | 28.63 | 13,500 | 28.63 | | 12-Jan-10 | 28.60 | 28.61 | 28.54 | 28.56 | 14,200 | 28.56 | | 11-Jan-10 | 28.73 | 28.73 | 28.57 | 28.66 | 59,800 | 28.66 | | 8-Jan-10 | 28.55 | 28.62 | 28.54 | 28.62 | 18,500 | 28.62 | | 7-Jan-10 | 28.51 | 28.53 | 28.46 | 28.51 | 14,200 | 28.51 | | 6-Jan-10 | 28.52 | 28.54 | 28.46 | 28.52 | 9,900 | 28.52 | | 5-Jan-10 | 28.45 | 28.52 | 28.45 | 28.52 | 23,100 | 28.52 | | 4-Jan-10 | 28.45 | 28.45 | 28.35 | 28.45 | 20,200 | 28.45 | | 31-Dec-09 | 28.55 | 28.55 | 28.22 | 28.23 | 29,000 | 28.23 | | 30-Dec-09 | 28.28 | 28.33 | 28.24 | 28.33 | 10,800 | 28.33 | | 29-Dec-09 | 28.41 | 28.41 | 28.29 | 28.34 | 5,000 | 28.34 | | 28-Dec-09 | 28.42 | 28.42 | 28.31 | 28.31 | 27,400 | 28.31 | | 24-Dec-09 | 28.64 | 28.66 | 28.49 | 28.54 | 2,700 | 28.54 | | 23-Dec-09 | 28.41 | 28.49 | 28.41 | 28.49 | 10,500 | 28.49 | | 22-Dec-09 | 28.38 | 28.41 | 28.30 | 28.33 | 17,600 | 28.33 | | 21-Dec-09 | 28.36 | 28.39 | 28.29 | 28.32 | 6,800 | 28.32 | | 18-Dec-09 | 28.23 | 28.25 | 28.17 | 28.25 | 4,900 | 28.25 | | 17-Dec-09 | 28.27 | 28.27 | 28.19 | 28.25 | 30,500 | 28.25 | | 16-Dec-09 | 28.37 | 28.50 | 28.31 | 28.38 | 4,300 | 28.38 | | 15-Dec-09 | 28.35 | 28.37 | 28.29 | 28.29 | 17,300 | 28.29 | | 14-Dec-09 | 28.28 | 28.41 | 28.28 | 28.41 | 7,100 | 28.41 | | 11-Dec-09 | 28.31 | 28.31 | 28.20 | 28.30 | 7,100 | 28.30 | | 10-Dec-09 | 28.28 | 28.28 | 28.21 | 28.21 | 10,900 | 28.21 | | 9-Dec-09 | 28.23 | 28.23 | 28.08 | 28.14 | 10,100 | 28.14 | | 8-Dec-09 | 28.25 | 28.25 | 28.16 | 28.17 | 3,200 | 28.17 | | 7-Dec-09 | 28.52 | 28.52 | 28.33 | 28.37 | 5,400 | 28.37 | | 4-Dec-09 | 28.52 | 28.52 | 28.25 | 28.36 | 10,700 | 28.36 | | 3-Dec-09 | 28.53 | 28.53 | 28.40 | 28.40 | 18,500 | 28.40 | | 2-Dec-09 | 28.54 | 28.54 | 28.40 | 28.40 | 21,800 | 28.40 | | 1-Dec-09 | 28.50 | 28.50 | 28.35 | 28.50 | 23,800 | 28.50 | | 30-Nov-09 | 28.17 | 28.25 | 28.08 | 28.25 | 12,800 | 28.25 | | 27-Nov-09 | 27.89 | 28.24 | 27.89 | 28.12 | 14,000 | 28.12 | | 25-Nov-09 | 28.33 | 28.42 | 28.33 | 28.42 | 3,300 | 28.42 | | 24-Nov-09 | 28.37 | 28.37 | 28.23 | 28.31 | 7,800 | 28.31 | | 23-Nov-09 | 28.19 | 28.40 | 28.19 | 28.34 | 10,700 | 28.34 | | 20-Nov-09 | 28.13 | 28.14 | 28.08 | 28.14 | 7,800 | 28.14 | | 19-Nov-09 | 28.32 | 28.32 | 28.14 | 28.22 | 12,200 | 28.22 | | 18-Nov-09 | 28.36 | 28.42 | 28.35 | 28.42 | 11,000 | 28.42 | | 17-Nov-09 | 28.39 | 28.44 | 28.32 | 28.40 | 23,100 | 28.40 | | 16-Nov-09 | 28.23 | 28.51 | 28.23 | 28.44 | 26,200 | 28.44 | | 13-Nov-09 | 28.06 | 28.22 | 28.06 | 28.16 | 14,800 | 28.16 | | 12-Nov-09 | 28.25 | 28.25 | 28.04 | 28.06 | 25,000 | 28.06 | | 11-Nov-09 | 28.28 | 28.31 | 28.19 | 28.26 | 12,400 | 28.26 | | 10-Nov-09 | 28.40 | 28.42 | 28.07 | 28.15 | 40,000 | 28.15 | | 9-Nov-09 | 27.78 | 28.17 | 27.78 | 28.17 | 25,300 | 28.17 | | 6-Nov-09 | 27.79 | 27.81 | 27.75 | 27.81 | 7,800 | 27.81 | | 5-Nov-09 | 27.67 | 27.79 | 27.67 | 27.79 | 4,800 | 27.79 | | 4-Nov-09 | 27.66 | 27.73 | 27.57 | 27.62 | 38,500 | 27.62 | | * Close price adjusted for dividends and splits. |
|
| |
|