| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 25.85 | 25.99 | 25.55 | 25.79 | 4,200 | 25.79 | | 8-Feb-10 | 25.36 | 25.90 | 25.35 | 25.47 | 3,900 | 25.47 | | 5-Feb-10 | 25.96 | 25.96 | 25.30 | 25.36 | 4,600 | 25.36 | | 4-Feb-10 | 25.98 | 26.47 | 25.46 | 25.46 | 5,600 | 25.46 | | 3-Feb-10 | 25.40 | 26.59 | 25.40 | 26.33 | 2,600 | 26.33 | | 2-Feb-10 | 25.84 | 26.26 | 25.22 | 25.22 | 19,700 | 25.22 | | 1-Feb-10 | 26.15 | 26.30 | 25.76 | 26.20 | 2,900 | 26.20 | | 29-Jan-10 | 25.99 | 26.34 | 25.92 | 25.92 | 2,700 | 25.92 | | 28-Jan-10 | 26.28 | 26.71 | 25.83 | 25.83 | 3,600 | 25.83 | | 27-Jan-10 | 25.73 | 26.70 | 25.73 | 26.14 | 9,600 | 26.14 | | 26-Jan-10 | 26.70 | 26.70 | 25.61 | 25.85 | 3,500 | 25.85 | | 25-Jan-10 | 26.82 | 27.12 | 26.53 | 26.53 | 1,800 | 26.53 | | 22-Jan-10 | 26.68 | 27.84 | 26.68 | 27.05 | 5,700 | 27.05 | | 21-Jan-10 | 27.50 | 28.50 | 26.48 | 26.55 | 3,000 | 26.55 | | 20-Jan-10 | 28.25 | 28.25 | 27.36 | 27.46 | 3,800 | 27.46 | | 19-Jan-10 | 27.85 | 28.88 | 27.85 | 28.74 | 4,700 | 28.74 | | 15-Jan-10 | 27.26 | 27.85 | 27.05 | 27.59 | 3,900 | 27.59 | | 14-Jan-10 | 27.23 | 27.23 | 27.05 | 27.12 | 1,300 | 27.12 | | 13-Jan-10 | 28.49 | 28.49 | 26.97 | 26.97 | 8,900 | 26.97 | | 13-Jan-10 | $ 0.28 Dividend | | 12-Jan-10 | 28.06 | 28.27 | 27.87 | 27.94 | 2,700 | 27.66 | | 11-Jan-10 | 28.41 | 28.66 | 28.06 | 28.30 | 6,200 | 28.02 | | 8-Jan-10 | 29.24 | 29.24 | 28.67 | 28.97 | 2,700 | 28.68 | | 7-Jan-10 | 29.10 | 29.49 | 28.93 | 29.18 | 2,600 | 28.89 | | 6-Jan-10 | 28.41 | 29.10 | 28.35 | 28.99 | 2,100 | 28.70 | | 5-Jan-10 | 28.51 | 29.20 | 28.35 | 28.55 | 3,600 | 28.26 | | 4-Jan-10 | 28.26 | 28.90 | 28.26 | 28.41 | 2,000 | 28.13 | | 31-Dec-09 | 29.00 | 29.40 | 28.40 | 28.59 | 2,700 | 28.30 | | 30-Dec-09 | 28.58 | 29.59 | 27.81 | 29.59 | 6,000 | 29.29 | | 29-Dec-09 | 28.54 | 29.07 | 28.33 | 28.40 | 6,600 | 28.12 | | 28-Dec-09 | 30.07 | 30.07 | 28.37 | 29.29 | 17,500 | 29.00 | | 24-Dec-09 | 29.79 | 30.09 | 29.79 | 30.09 | 200 | 29.79 | | 23-Dec-09 | 29.75 | 29.75 | 29.75 | 29.75 | 400 | 29.45 | | 22-Dec-09 | 29.99 | 30.05 | 29.75 | 29.75 | 3,800 | 29.45 | | 21-Dec-09 | 30.19 | 30.19 | 29.75 | 30.13 | 3,000 | 29.83 | | 18-Dec-09 | 29.13 | 29.72 | 29.04 | 29.65 | 14,600 | 29.35 | | 17-Dec-09 | 28.60 | 29.36 | 28.38 | 29.00 | 5,800 | 28.71 | | 16-Dec-09 | 29.46 | 29.46 | 28.04 | 28.08 | 4,500 | 27.80 | | 15-Dec-09 | 29.00 | 30.36 | 29.00 | 29.38 | 17,300 | 29.09 | | 14-Dec-09 | 28.87 | 29.49 | 27.85 | 28.92 | 12,400 | 28.63 | | 11-Dec-09 | 27.83 | 28.36 | 27.52 | 28.34 | 2,500 | 28.06 | | 10-Dec-09 | 28.08 | 28.08 | 27.50 | 27.51 | 1,300 | 27.23 | | 9-Dec-09 | 26.49 | 28.03 | 26.49 | 28.03 | 16,500 | 27.75 | | 8-Dec-09 | 26.58 | 26.60 | 25.51 | 26.26 | 10,800 | 26.00 | | 7-Dec-09 | 26.42 | 26.43 | 26.34 | 26.35 | 2,500 | 26.09 | | 4-Dec-09 | 26.27 | 26.41 | 26.26 | 26.41 | 2,500 | 26.15 | | 3-Dec-09 | 26.24 | 26.40 | 26.20 | 26.20 | 6,500 | 25.94 | | 2-Dec-09 | 25.81 | 26.20 | 25.81 | 26.20 | 2,200 | 25.94 | | 1-Dec-09 | 25.95 | 25.97 | 25.80 | 25.97 | 2,900 | 25.71 | | 30-Nov-09 | 25.55 | 25.97 | 25.55 | 25.89 | 2,800 | 25.63 | | 27-Nov-09 | 25.63 | 25.99 | 25.50 | 25.50 | 1,500 | 25.24 | | 25-Nov-09 | 25.97 | 25.97 | 25.63 | 25.86 | 2,600 | 25.60 | | 24-Nov-09 | 25.52 | 26.23 | 25.51 | 25.82 | 30,200 | 25.56 | | 23-Nov-09 | 26.80 | 27.25 | 26.74 | 26.86 | 9,900 | 26.59 | | 20-Nov-09 | 26.48 | 26.90 | 26.48 | 26.53 | 6,200 | 26.26 | | 19-Nov-09 | 26.69 | 26.92 | 26.43 | 26.47 | 11,200 | 26.20 | | 18-Nov-09 | 26.35 | 27.10 | 26.01 | 26.49 | 14,800 | 26.22 | | 17-Nov-09 | 26.25 | 27.21 | 26.25 | 27.11 | 7,800 | 26.84 | | 16-Nov-09 | 26.04 | 27.58 | 26.04 | 27.58 | 3,700 | 27.30 | | 13-Nov-09 | 27.15 | 27.15 | 26.10 | 26.35 | 6,700 | 26.09 | | 12-Nov-09 | 27.25 | 27.40 | 26.50 | 26.83 | 9,800 | 26.56 | | 11-Nov-09 | 27.36 | 27.60 | 27.30 | 27.53 | 1,500 | 27.25 | | 10-Nov-09 | 27.45 | 27.81 | 27.25 | 27.28 | 2,900 | 27.01 | | 9-Nov-09 | 27.20 | 27.45 | 27.20 | 27.38 | 2,400 | 27.11 | | 6-Nov-09 | 27.60 | 27.60 | 27.09 | 27.09 | 900 | 26.82 | | 5-Nov-09 | 27.00 | 27.82 | 26.98 | 27.82 | 3,400 | 27.54 | | 4-Nov-09 | 27.40 | 27.80 | 26.84 | 26.84 | 4,600 | 26.57 | | * Close price adjusted for dividends and splits. |
|
| |
|