| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 21.06 | 21.55 | 20.89 | 21.50 | 3,200 | 21.50 | | 8-Feb-10 | 20.87 | 21.00 | 20.85 | 20.88 | 3,400 | 20.88 | | 5-Feb-10 | 20.85 | 21.00 | 20.34 | 21.00 | 9,500 | 21.00 | | 4-Feb-10 | 21.48 | 21.48 | 21.12 | 21.12 | 800 | 21.12 | | 3-Feb-10 | 21.68 | 21.88 | 21.68 | 21.78 | 26,100 | 21.78 | | 2-Feb-10 | 21.86 | 21.86 | 21.86 | 21.86 | 1,000 | 21.86 | | 1-Feb-10 | 21.49 | 22.33 | 21.49 | 21.55 | 6,500 | 21.55 | | 29-Jan-10 | 21.36 | 21.36 | 21.36 | 21.36 | 100 | 21.36 | | 28-Jan-10 | 21.53 | 21.72 | 21.25 | 21.69 | 2,900 | 21.69 | | 27-Jan-10 | 21.65 | 21.94 | 21.61 | 21.84 | 1,900 | 21.84 | | 26-Jan-10 | 21.77 | 22.36 | 21.65 | 21.77 | 3,500 | 21.77 | | 25-Jan-10 | 22.54 | 22.54 | 22.40 | 22.40 | 5,000 | 22.40 | | 22-Jan-10 | 22.52 | 22.53 | 22.00 | 22.08 | 2,800 | 22.08 | | 21-Jan-10 | 22.54 | 22.54 | 22.33 | 22.33 | 2,800 | 22.33 | | 20-Jan-10 | 22.93 | 23.00 | 22.50 | 22.50 | 8,300 | 22.50 | | 19-Jan-10 | 23.20 | 23.24 | 23.08 | 23.18 | 20,300 | 23.18 | | 15-Jan-10 | 22.85 | 22.85 | 22.85 | 22.85 | 100 | 22.85 | | 14-Jan-10 | 23.38 | 23.38 | 23.38 | 23.38 | 200 | 23.38 | | 13-Jan-10 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | 23.22 | | 12-Jan-10 | 23.24 | 23.27 | 23.14 | 23.22 | 3,400 | 23.22 | | 11-Jan-10 | 23.42 | 23.46 | 23.15 | 23.43 | 1,800 | 23.43 | | 8-Jan-10 | 23.22 | 23.22 | 23.13 | 23.20 | 2,300 | 23.20 | | 7-Jan-10 | 23.15 | 23.15 | 22.72 | 23.01 | 1,900 | 23.01 | | 6-Jan-10 | 23.07 | 23.39 | 23.07 | 23.36 | 800 | 23.36 | | 5-Jan-10 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | 23.10 | | 4-Jan-10 | 23.34 | 23.34 | 23.10 | 23.10 | 1,700 | 23.10 | | 31-Dec-09 | 22.98 | 23.00 | 22.94 | 22.98 | 700 | 22.98 | | 30-Dec-09 | 22.99 | 23.03 | 22.75 | 22.96 | 2,400 | 22.96 | | 29-Dec-09 | 23.11 | 23.11 | 23.09 | 23.10 | 300 | 23.10 | | 28-Dec-09 | 22.35 | 22.97 | 22.35 | 22.93 | 2,300 | 22.93 | | 24-Dec-09 | 22.50 | 22.50 | 22.35 | 22.38 | 600 | 22.38 | | 23-Dec-09 | 22.59 | 22.59 | 22.25 | 22.34 | 800 | 22.34 | | 22-Dec-09 | 22.56 | 22.59 | 22.56 | 22.59 | 400 | 22.59 | | 21-Dec-09 | 22.67 | 22.67 | 21.25 | 22.65 | 3,700 | 22.65 | | 18-Dec-09 | 22.70 | 23.11 | 22.70 | 23.11 | 700 | 23.11 | | 18-Dec-09 | $ 0.092 Dividend | | 17-Dec-09 | 22.44 | 22.44 | 22.44 | 22.44 | 400 | 22.35 | | 16-Dec-09 | 23.12 | 23.37 | 23.01 | 23.01 | 1,800 | 22.92 | | 15-Dec-09 | 22.85 | 22.85 | 22.69 | 22.74 | 3,500 | 22.65 | | 14-Dec-09 | 22.98 | 22.98 | 22.58 | 22.96 | 1,400 | 22.87 | | 11-Dec-09 | 22.80 | 22.80 | 22.71 | 22.71 | 2,500 | 22.62 | | 10-Dec-09 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | 22.38 | | 9-Dec-09 | 22.70 | 22.73 | 22.47 | 22.47 | 1,700 | 22.38 | | 8-Dec-09 | 24.15 | 24.15 | 22.26 | 22.66 | 900 | 22.57 | | 7-Dec-09 | 22.96 | 23.10 | 22.91 | 23.00 | 1,100 | 22.91 | | 4-Dec-09 | 23.20 | 23.21 | 22.84 | 22.97 | 78,900 | 22.88 | | 3-Dec-09 | 23.03 | 23.11 | 22.97 | 23.02 | 189,800 | 22.93 | | 2-Dec-09 | 23.15 | 23.15 | 22.95 | 22.96 | 2,800 | 22.87 | | 1-Dec-09 | 22.89 | 23.07 | 22.88 | 23.07 | 3,200 | 22.98 | | 30-Nov-09 | 22.81 | 24.00 | 22.26 | 22.56 | 3,900 | 22.47 | | 27-Nov-09 | 22.48 | 23.64 | 22.48 | 23.63 | 1,400 | 23.53 | | 25-Nov-09 | 22.98 | 23.08 | 22.73 | 22.75 | 3,200 | 22.66 | | 24-Nov-09 | 22.29 | 22.72 | 22.29 | 22.55 | 5,800 | 22.46 | | 23-Nov-09 | 22.52 | 22.57 | 22.52 | 22.57 | 500 | 22.48 | | 20-Nov-09 | 22.49 | 22.49 | 22.13 | 22.30 | 600 | 22.21 | | 19-Nov-09 | 22.27 | 22.27 | 22.27 | 22.27 | 100 | 22.18 | | 18-Nov-09 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | 22.44 | | 17-Nov-09 | 22.49 | 22.54 | 22.43 | 22.53 | 1,400 | 22.44 | | 16-Nov-09 | 22.47 | 22.66 | 22.45 | 22.45 | 4,600 | 22.36 | | 13-Nov-09 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | 21.73 | | 12-Nov-09 | 21.82 | 21.82 | 21.82 | 21.82 | 1,000 | 21.73 | | 11-Nov-09 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | 22.06 | | 10-Nov-09 | 22.09 | 22.15 | 22.09 | 22.15 | 400 | 22.06 | | 9-Nov-09 | 22.37 | 22.37 | 22.09 | 22.09 | 3,400 | 22.00 | | 6-Nov-09 | 21.62 | 21.83 | 21.62 | 21.79 | 1,000 | 21.70 | | 5-Nov-09 | 21.89 | 21.89 | 21.89 | 21.89 | 200 | 21.80 | | 4-Nov-09 | 21.83 | 21.83 | 21.61 | 21.61 | 200 | 21.52 | | * Close price adjusted for dividends and splits. |
|
| |
|