| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 23.54 | 23.73 | 23.51 | 23.60 | 9,000 | 23.60 | | 8-Feb-10 | 23.60 | 23.88 | 23.60 | 23.60 | 5,100 | 23.60 | | 5-Feb-10 | 23.55 | 23.60 | 23.55 | 23.60 | 1,000 | 23.60 | | 4-Feb-10 | 23.69 | 23.81 | 23.60 | 23.60 | 3,800 | 23.60 | | 3-Feb-10 | 23.53 | 23.80 | 23.53 | 23.70 | 9,600 | 23.70 | | 2-Feb-10 | 23.53 | 23.65 | 23.51 | 23.57 | 20,800 | 23.57 | | 1-Feb-10 | 23.52 | 23.60 | 23.51 | 23.52 | 4,600 | 23.52 | | 29-Jan-10 | 23.56 | 23.56 | 23.56 | 23.56 | 200 | 23.56 | | 28-Jan-10 | 23.41 | 23.67 | 23.27 | 23.50 | 10,900 | 23.50 | | 27-Jan-10 | 23.58 | 23.64 | 23.51 | 23.51 | 6,000 | 23.51 | | 26-Jan-10 | 23.54 | 23.60 | 23.51 | 23.60 | 6,200 | 23.60 | | 25-Jan-10 | 23.51 | 23.64 | 23.50 | 23.51 | 7,500 | 23.51 | | 22-Jan-10 | 23.52 | 23.62 | 23.51 | 23.62 | 5,100 | 23.62 | | 21-Jan-10 | 23.54 | 23.57 | 23.51 | 23.51 | 5,000 | 23.51 | | 20-Jan-10 | 23.57 | 23.70 | 23.56 | 23.70 | 3,000 | 23.70 | | 19-Jan-10 | 23.60 | 23.65 | 23.25 | 23.54 | 27,100 | 23.54 | | 15-Jan-10 | 23.71 | 23.89 | 23.65 | 23.74 | 5,100 | 23.74 | | 14-Jan-10 | 23.67 | 23.78 | 23.57 | 23.65 | 10,800 | 23.65 | | 13-Jan-10 | 23.55 | 23.68 | 23.55 | 23.67 | 11,900 | 23.67 | | 12-Jan-10 | 23.73 | 23.74 | 23.56 | 23.56 | 4,800 | 23.56 | | 11-Jan-10 | 23.68 | 23.72 | 23.68 | 23.70 | 1,800 | 23.70 | | 8-Jan-10 | 23.79 | 23.80 | 23.57 | 23.57 | 6,500 | 23.57 | | 7-Jan-10 | 23.81 | 23.96 | 23.80 | 23.80 | 9,800 | 23.80 | | 6-Jan-10 | 23.90 | 23.91 | 23.68 | 23.70 | 14,500 | 23.70 | | 5-Jan-10 | 23.71 | 23.95 | 23.71 | 23.88 | 3,800 | 23.88 | | 4-Jan-10 | 23.55 | 23.80 | 23.51 | 23.80 | 9,400 | 23.80 | | 31-Dec-09 | 23.80 | 23.81 | 23.50 | 23.51 | 4,500 | 23.51 | | 30-Dec-09 | 23.77 | 24.10 | 23.76 | 23.77 | 9,700 | 23.77 | | 29-Dec-09 | 23.86 | 24.08 | 23.86 | 24.02 | 4,500 | 24.02 | | 28-Dec-09 | 23.76 | 23.88 | 23.70 | 23.85 | 8,300 | 23.85 | | 24-Dec-09 | 23.90 | 23.98 | 23.90 | 23.98 | 600 | 23.98 | | 23-Dec-09 | 23.90 | 24.15 | 23.66 | 23.94 | 14,900 | 23.94 | | 22-Dec-09 | 23.62 | 24.19 | 23.62 | 24.00 | 32,900 | 24.00 | | 21-Dec-09 | 23.80 | 23.96 | 23.70 | 23.70 | 34,200 | 23.70 | | 18-Dec-09 | 23.67 | 23.82 | 23.67 | 23.71 | 7,400 | 23.71 | | 17-Dec-09 | 23.43 | 23.77 | 23.43 | 23.65 | 7,200 | 23.65 | | 16-Dec-09 | 23.40 | 23.85 | 23.40 | 23.74 | 14,000 | 23.74 | | 15-Dec-09 | 23.48 | 23.49 | 23.40 | 23.40 | 69,700 | 23.40 | | 14-Dec-09 | 23.13 | 23.44 | 23.05 | 23.44 | 9,700 | 23.44 | | 11-Dec-09 | 23.25 | 23.45 | 23.25 | 23.30 | 5,400 | 23.30 | | 10-Dec-09 | 23.28 | 23.30 | 23.00 | 23.23 | 25,100 | 23.23 | | 9-Dec-09 | 23.31 | 23.40 | 23.28 | 23.28 | 7,800 | 23.28 | | 8-Dec-09 | 23.40 | 23.50 | 23.28 | 23.48 | 18,100 | 23.48 | | 7-Dec-09 | 23.46 | 23.51 | 23.40 | 23.42 | 11,000 | 23.42 | | 4-Dec-09 | 23.62 | 23.62 | 23.52 | 23.52 | 1,700 | 23.52 | | 3-Dec-09 | 23.47 | 23.60 | 23.44 | 23.57 | 5,900 | 23.57 | | 2-Dec-09 | 23.40 | 23.68 | 23.40 | 23.60 | 12,200 | 23.60 | | 1-Dec-09 | 23.60 | 23.64 | 23.40 | 23.50 | 12,900 | 23.50 | | 30-Nov-09 | 23.80 | 23.80 | 23.40 | 23.53 | 9,500 | 23.53 | | 27-Nov-09 | 23.93 | 23.93 | 23.61 | 23.92 | 3,800 | 23.92 | | 25-Nov-09 | 23.84 | 24.01 | 23.57 | 23.96 | 17,900 | 23.96 | | 25-Nov-09 | $ 0.265 Dividend | | 24-Nov-09 | 23.71 | 23.98 | 23.60 | 23.98 | 18,900 | 23.71 | | 23-Nov-09 | 23.75 | 23.88 | 23.55 | 23.75 | 11,400 | 23.49 | | 20-Nov-09 | 24.03 | 24.03 | 23.55 | 23.67 | 5,600 | 23.41 | | 19-Nov-09 | 23.60 | 23.82 | 23.50 | 23.54 | 26,500 | 23.28 | | 18-Nov-09 | 23.75 | 23.90 | 23.61 | 23.70 | 44,100 | 23.44 | | 17-Nov-09 | 23.87 | 23.92 | 23.79 | 23.80 | 5,000 | 23.54 | | 16-Nov-09 | 23.90 | 24.00 | 23.71 | 23.89 | 10,100 | 23.63 | | 13-Nov-09 | 23.91 | 24.08 | 23.81 | 23.95 | 28,500 | 23.69 | | 12-Nov-09 | 23.98 | 24.31 | 23.90 | 23.91 | 77,000 | 23.65 | | 11-Nov-09 | 24.09 | 24.09 | 23.91 | 24.03 | 13,200 | 23.76 | | 10-Nov-09 | 24.10 | 24.15 | 24.05 | 24.06 | 3,500 | 23.79 | | 9-Nov-09 | 24.26 | 24.41 | 24.00 | 24.05 | 22,300 | 23.78 | | 6-Nov-09 | 24.28 | 24.50 | 24.25 | 24.25 | 85,700 | 23.98 | | 5-Nov-09 | 24.08 | 24.29 | 24.05 | 24.29 | 8,000 | 24.02 | | 4-Nov-09 | 24.01 | 24.40 | 24.00 | 24.17 | 67,400 | 23.90 | | * Close price adjusted for dividends and splits. |
|
| |
|