| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 21.92 | 22.59 | 21.28 | 21.45 | 17,900 | 21.45 | | 8-Feb-10 | 22.00 | 22.14 | 21.83 | 21.83 | 103,000 | 21.83 | | 5-Feb-10 | 21.94 | 22.17 | 21.51 | 22.17 | 22,800 | 22.17 | | 4-Feb-10 | 22.74 | 22.74 | 21.61 | 21.79 | 21,900 | 21.79 | | 3-Feb-10 | 22.89 | 22.89 | 22.75 | 22.81 | 11,000 | 22.81 | | 2-Feb-10 | 22.86 | 22.86 | 22.86 | 22.86 | 400 | 22.86 | | 1-Feb-10 | 22.82 | 22.94 | 22.80 | 22.80 | 18,000 | 22.80 | | 29-Jan-10 | 22.72 | 23.00 | 22.45 | 22.45 | 8,100 | 22.45 | | 28-Jan-10 | 23.01 | 23.01 | 22.55 | 22.59 | 3,200 | 22.59 | | 27-Jan-10 | 22.68 | 22.81 | 22.43 | 22.67 | 29,400 | 22.67 | | 26-Jan-10 | 22.80 | 23.07 | 22.79 | 22.79 | 800 | 22.79 | | 25-Jan-10 | 23.07 | 23.07 | 22.56 | 22.90 | 4,000 | 22.90 | | 22-Jan-10 | 23.30 | 23.30 | 22.87 | 22.87 | 6,000 | 22.87 | | 21-Jan-10 | 24.19 | 24.19 | 23.36 | 23.37 | 3,700 | 23.37 | | 20-Jan-10 | 24.05 | 24.17 | 23.95 | 24.16 | 5,500 | 24.16 | | 19-Jan-10 | 23.79 | 24.28 | 23.79 | 24.20 | 3,100 | 24.20 | | 15-Jan-10 | 23.93 | 23.93 | 23.78 | 23.78 | 4,800 | 23.78 | | 14-Jan-10 | 23.97 | 24.02 | 23.90 | 24.02 | 16,900 | 24.02 | | 13-Jan-10 | 23.96 | 24.06 | 23.94 | 24.06 | 1,600 | 24.06 | | 12-Jan-10 | 23.74 | 23.83 | 23.50 | 23.57 | 18,200 | 23.57 | | 11-Jan-10 | 23.96 | 23.97 | 23.91 | 23.97 | 3,300 | 23.97 | | 8-Jan-10 | 23.81 | 23.87 | 23.65 | 23.75 | 4,600 | 23.75 | | 7-Jan-10 | 23.62 | 23.96 | 23.62 | 23.96 | 1,300 | 23.96 | | 6-Jan-10 | 23.76 | 23.81 | 23.70 | 23.70 | 3,200 | 23.70 | | 5-Jan-10 | 23.59 | 23.59 | 23.36 | 23.48 | 5,100 | 23.48 | | 4-Jan-10 | 23.76 | 23.89 | 23.45 | 23.52 | 23,000 | 23.52 | | 31-Dec-09 | 24.26 | 24.35 | 23.72 | 23.72 | 5,600 | 23.72 | | 30-Dec-09 | 24.12 | 24.22 | 23.95 | 24.22 | 9,100 | 24.22 | | 29-Dec-09 | 24.70 | 24.70 | 24.25 | 24.31 | 13,000 | 24.31 | | 28-Dec-09 | 24.61 | 24.86 | 24.61 | 24.70 | 2,900 | 24.70 | | 24-Dec-09 | 24.51 | 24.51 | 24.41 | 24.41 | 300 | 24.41 | | 24-Dec-09 | $ 0.196 Dividend | | 23-Dec-09 | 24.24 | 24.50 | 24.18 | 24.45 | 6,100 | 24.25 | | 22-Dec-09 | 24.00 | 24.01 | 24.00 | 24.01 | 500 | 23.82 | | 21-Dec-09 | 23.85 | 23.85 | 23.80 | 23.81 | 52,300 | 23.62 | | 18-Dec-09 | 23.64 | 23.64 | 23.47 | 23.47 | 800 | 23.28 | | 17-Dec-09 | 23.61 | 23.61 | 23.41 | 23.56 | 8,400 | 23.37 | | 16-Dec-09 | 23.73 | 23.74 | 23.55 | 23.74 | 1,700 | 23.55 | | 15-Dec-09 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | 23.47 | | 14-Dec-09 | 23.11 | 23.66 | 23.11 | 23.66 | 37,800 | 23.47 | | 11-Dec-09 | 22.88 | 23.03 | 22.87 | 23.03 | 1,100 | 22.85 | | 10-Dec-09 | 23.00 | 23.00 | 22.80 | 22.80 | 700 | 22.62 | | 9-Dec-09 | 22.82 | 23.01 | 22.75 | 23.01 | 17,200 | 22.83 | | 8-Dec-09 | 23.14 | 23.16 | 22.85 | 22.85 | 11,800 | 22.67 | | 7-Dec-09 | 24.38 | 24.38 | 23.39 | 23.39 | 3,000 | 23.20 | | 4-Dec-09 | 23.62 | 23.66 | 23.24 | 23.58 | 6,500 | 23.39 | | 3-Dec-09 | 23.38 | 23.39 | 21.94 | 23.15 | 4,400 | 22.96 | | 2-Dec-09 | 22.93 | 23.00 | 22.87 | 23.00 | 1,200 | 22.82 | | 1-Dec-09 | 22.05 | 22.67 | 21.78 | 22.59 | 6,200 | 22.41 | | 30-Nov-09 | 21.48 | 21.66 | 21.48 | 21.60 | 17,900 | 21.43 | | 27-Nov-09 | 21.62 | 21.68 | 21.57 | 21.68 | 11,500 | 21.51 | | 25-Nov-09 | 22.11 | 22.11 | 22.11 | 22.11 | 300 | 21.93 | | 24-Nov-09 | 22.60 | 22.60 | 22.12 | 22.22 | 1,000 | 22.04 | | 23-Nov-09 | 22.82 | 22.82 | 22.78 | 22.78 | 600 | 22.60 | | 20-Nov-09 | 22.32 | 22.33 | 22.32 | 22.33 | 6,900 | 22.15 | | 19-Nov-09 | 22.38 | 22.38 | 22.38 | 22.38 | 200 | 22.20 | | 18-Nov-09 | 22.72 | 22.99 | 22.72 | 22.99 | 200 | 22.81 | | 17-Nov-09 | 22.80 | 22.84 | 22.62 | 22.62 | 3,400 | 22.44 | | 16-Nov-09 | 22.68 | 23.03 | 22.64 | 23.03 | 7,100 | 22.85 | | 13-Nov-09 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | 21.86 | | 12-Nov-09 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | 21.86 | | 11-Nov-09 | 22.30 | 22.30 | 22.04 | 22.04 | 800 | 21.86 | | 10-Nov-09 | 21.91 | 21.91 | 21.61 | 21.62 | 900 | 21.45 | | 9-Nov-09 | 21.01 | 21.94 | 20.98 | 21.94 | 2,500 | 21.76 | | 6-Nov-09 | 20.98 | 21.13 | 20.68 | 20.80 | 11,800 | 20.63 | | 5-Nov-09 | 20.98 | 21.04 | 20.89 | 21.02 | 9,600 | 20.85 | | 4-Nov-09 | 21.38 | 21.38 | 21.38 | 21.38 | 400 | 21.21 | | * Close price adjusted for dividends and splits. |
|
| |
|