| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 27.38 | 27.78 | 27.38 | 27.74 | 12,200 | 27.74 | | 8-Feb-10 | 27.20 | 27.47 | 27.02 | 27.47 | 17,000 | 27.47 | | 5-Feb-10 | 27.23 | 27.44 | 27.18 | 27.21 | 12,200 | 27.21 | | 4-Feb-10 | 27.51 | 27.64 | 27.19 | 27.25 | 25,900 | 27.25 | | 3-Feb-10 | 27.80 | 27.80 | 27.50 | 27.50 | 20,200 | 27.50 | | 2-Feb-10 | 27.61 | 27.95 | 27.61 | 27.65 | 14,400 | 27.65 | | 1-Feb-10 | 27.87 | 27.87 | 27.61 | 27.70 | 7,900 | 27.70 | | 29-Jan-10 | 27.68 | 27.89 | 27.55 | 27.84 | 36,400 | 27.84 | | 28-Jan-10 | 27.81 | 27.91 | 27.68 | 27.75 | 8,200 | 27.75 | | 27-Jan-10 | 27.82 | 27.83 | 27.58 | 27.70 | 9,800 | 27.70 | | 26-Jan-10 | 27.63 | 27.80 | 27.54 | 27.65 | 33,400 | 27.65 | | 25-Jan-10 | 27.69 | 27.69 | 27.33 | 27.60 | 13,000 | 27.60 | | 22-Jan-10 | 27.76 | 27.76 | 27.40 | 27.64 | 15,200 | 27.64 | | 21-Jan-10 | 27.81 | 27.82 | 27.53 | 27.65 | 10,400 | 27.65 | | 20-Jan-10 | 27.83 | 27.83 | 27.32 | 27.69 | 17,000 | 27.69 | | 19-Jan-10 | 27.99 | 27.99 | 27.61 | 27.83 | 10,800 | 27.83 | | 15-Jan-10 | 28.08 | 28.08 | 27.56 | 27.87 | 26,400 | 27.87 | | 14-Jan-10 | 27.76 | 27.93 | 27.76 | 27.91 | 5,900 | 27.91 | | 13-Jan-10 | 27.84 | 27.84 | 27.74 | 27.76 | 8,600 | 27.76 | | 12-Jan-10 | 27.85 | 28.13 | 27.55 | 27.56 | 10,200 | 27.56 | | 11-Jan-10 | 28.13 | 28.85 | 27.87 | 27.87 | 12,500 | 27.87 | | 8-Jan-10 | 28.10 | 28.37 | 27.95 | 28.37 | 15,600 | 28.37 | | 7-Jan-10 | 27.76 | 28.17 | 27.54 | 28.10 | 19,400 | 28.10 | | 6-Jan-10 | 27.44 | 30.00 | 27.36 | 27.56 | 13,800 | 27.56 | | 5-Jan-10 | 27.23 | 27.44 | 27.23 | 27.44 | 12,200 | 27.44 | | 4-Jan-10 | 27.15 | 27.25 | 27.14 | 27.20 | 8,500 | 27.20 | | 31-Dec-09 | 27.18 | 27.18 | 27.00 | 27.12 | 4,300 | 27.12 | | 30-Dec-09 | 27.12 | 27.12 | 26.88 | 27.08 | 11,100 | 27.08 | | 29-Dec-09 | 27.03 | 27.04 | 26.87 | 27.04 | 11,800 | 27.04 | | 28-Dec-09 | 27.09 | 27.09 | 26.79 | 27.03 | 9,500 | 27.03 | | 24-Dec-09 | 26.97 | 27.00 | 26.95 | 27.00 | 15,400 | 27.00 | | 23-Dec-09 | 26.96 | 26.98 | 26.90 | 26.98 | 17,300 | 26.98 | | 22-Dec-09 | 26.86 | 26.92 | 26.82 | 26.90 | 10,900 | 26.90 | | 21-Dec-09 | 26.87 | 26.88 | 26.75 | 26.75 | 84,700 | 26.75 | | 18-Dec-09 | 26.85 | 26.85 | 26.80 | 26.80 | 11,300 | 26.80 | | 17-Dec-09 | 26.74 | 26.85 | 26.74 | 26.80 | 12,200 | 26.80 | | 16-Dec-09 | 26.87 | 26.87 | 26.77 | 26.80 | 17,000 | 26.80 | | 15-Dec-09 | 26.81 | 26.81 | 26.76 | 26.81 | 15,700 | 26.81 | | 14-Dec-09 | 26.78 | 26.81 | 26.75 | 26.76 | 19,200 | 26.76 | | 11-Dec-09 | 26.88 | 26.88 | 26.70 | 26.70 | 20,000 | 26.70 | | 10-Dec-09 | 26.82 | 26.82 | 26.72 | 26.75 | 16,500 | 26.75 | | 9-Dec-09 | 26.82 | 26.82 | 26.75 | 26.79 | 18,600 | 26.79 | | 8-Dec-09 | 26.79 | 26.79 | 26.70 | 26.76 | 9,300 | 26.76 | | 7-Dec-09 | 26.73 | 26.79 | 26.68 | 26.79 | 16,100 | 26.79 | | 4-Dec-09 | 27.09 | 27.09 | 26.70 | 26.75 | 16,300 | 26.75 | | 3-Dec-09 | 26.89 | 26.89 | 26.79 | 26.83 | 11,000 | 26.83 | | 2-Dec-09 | 26.89 | 26.89 | 26.75 | 26.80 | 17,000 | 26.80 | | 1-Dec-09 | 26.89 | 26.97 | 26.70 | 26.83 | 16,600 | 26.83 | | 30-Nov-09 | 26.88 | 26.90 | 26.71 | 26.71 | 12,800 | 26.71 | | 27-Nov-09 | 26.85 | 26.95 | 26.64 | 26.75 | 11,300 | 26.75 | | 25-Nov-09 | 26.86 | 27.08 | 26.71 | 26.85 | 28,200 | 26.85 | | 25-Nov-09 | $ 0.492 Dividend | | 24-Nov-09 | 27.21 | 27.44 | 27.10 | 27.15 | 15,000 | 26.66 | | 23-Nov-09 | 27.12 | 27.40 | 27.12 | 27.23 | 109,100 | 26.74 | | 20-Nov-09 | 27.03 | 27.07 | 26.93 | 27.07 | 19,300 | 26.58 | | 19-Nov-09 | 27.07 | 27.19 | 26.92 | 27.04 | 13,800 | 26.55 | | 18-Nov-09 | 27.02 | 27.19 | 27.02 | 27.05 | 20,400 | 26.56 | | 17-Nov-09 | 26.97 | 27.17 | 26.97 | 27.17 | 18,600 | 26.68 | | 16-Nov-09 | 27.00 | 27.16 | 26.93 | 27.05 | 14,100 | 26.56 | | 13-Nov-09 | 27.16 | 27.18 | 26.91 | 27.00 | 105,500 | 26.51 | | 12-Nov-09 | 26.97 | 27.00 | 26.90 | 27.00 | 17,400 | 26.51 | | 11-Nov-09 | 26.93 | 26.99 | 26.87 | 26.90 | 13,600 | 26.41 | | 10-Nov-09 | 26.98 | 26.99 | 26.83 | 26.94 | 20,200 | 26.45 | | 9-Nov-09 | 26.89 | 27.00 | 26.85 | 27.00 | 14,900 | 26.51 | | 6-Nov-09 | 26.80 | 26.89 | 26.77 | 26.89 | 12,700 | 26.40 | | 5-Nov-09 | 26.78 | 26.80 | 26.72 | 26.80 | 11,900 | 26.31 | | 4-Nov-09 | 26.89 | 26.89 | 26.68 | 26.77 | 14,000 | 26.28 | | * Close price adjusted for dividends and splits. |
|
| |
|