| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 20.05 | 20.42 | 20.05 | 20.42 | 16,900 | 20.42 | | 8-Feb-10 | 19.75 | 20.15 | 19.75 | 19.90 | 13,100 | 19.90 | | 5-Feb-10 | 20.42 | 20.42 | 19.45 | 19.70 | 10,100 | 19.70 | | 4-Feb-10 | 20.31 | 20.54 | 20.17 | 20.21 | 5,900 | 20.21 | | 3-Feb-10 | 20.77 | 20.77 | 20.53 | 20.53 | 1,700 | 20.53 | | 2-Feb-10 | 20.58 | 20.80 | 20.58 | 20.80 | 1,800 | 20.80 | | 1-Feb-10 | 20.42 | 20.59 | 20.41 | 20.59 | 900 | 20.59 | | 29-Jan-10 | 20.41 | 20.58 | 20.38 | 20.41 | 5,400 | 20.41 | | 28-Jan-10 | 20.70 | 20.70 | 20.43 | 20.44 | 3,200 | 20.44 | | 27-Jan-10 | 20.42 | 20.80 | 20.42 | 20.58 | 5,800 | 20.58 | | 26-Jan-10 | 20.87 | 20.87 | 20.87 | 20.87 | 100 | 20.87 | | 25-Jan-10 | 20.82 | 20.90 | 20.75 | 20.89 | 3,600 | 20.89 | | 22-Jan-10 | 20.78 | 20.95 | 20.78 | 20.80 | 3,400 | 20.80 | | 21-Jan-10 | 20.97 | 21.21 | 20.93 | 20.93 | 3,600 | 20.93 | | 20-Jan-10 | 21.02 | 21.29 | 20.94 | 20.94 | 4,300 | 20.94 | | 19-Jan-10 | 21.27 | 21.38 | 21.20 | 21.38 | 5,700 | 21.38 | | 15-Jan-10 | 21.49 | 21.49 | 21.28 | 21.28 | 1,800 | 21.28 | | 14-Jan-10 | 21.27 | 21.27 | 21.27 | 21.27 | 200 | 21.27 | | 13-Jan-10 | 21.08 | 21.28 | 21.08 | 21.26 | 10,000 | 21.26 | | 12-Jan-10 | 21.25 | 21.44 | 21.14 | 21.15 | 7,200 | 21.15 | | 11-Jan-10 | 21.29 | 21.45 | 21.25 | 21.25 | 2,600 | 21.25 | | 8-Jan-10 | 21.29 | 21.29 | 21.08 | 21.15 | 8,700 | 21.15 | | 7-Jan-10 | 21.45 | 21.45 | 21.07 | 21.11 | 6,700 | 21.11 | | 6-Jan-10 | 21.33 | 21.38 | 21.15 | 21.32 | 2,400 | 21.32 | | 5-Jan-10 | 21.55 | 21.56 | 21.20 | 21.35 | 5,900 | 21.35 | | 4-Jan-10 | 20.99 | 21.69 | 20.99 | 21.37 | 11,700 | 21.37 | | 31-Dec-09 | 21.18 | 21.18 | 20.93 | 20.93 | 8,000 | 20.93 | | 30-Dec-09 | 20.51 | 21.00 | 20.51 | 20.94 | 12,900 | 20.94 | | 29-Dec-09 | 20.55 | 21.14 | 20.42 | 20.77 | 5,300 | 20.77 | | 28-Dec-09 | 19.76 | 20.86 | 19.76 | 20.59 | 31,500 | 20.59 | | 24-Dec-09 | 20.38 | 20.65 | 20.38 | 20.65 | 15,700 | 20.65 | | 23-Dec-09 | 20.68 | 20.99 | 20.68 | 20.69 | 1,700 | 20.69 | | 22-Dec-09 | 20.40 | 21.13 | 20.25 | 20.68 | 8,300 | 20.68 | | 21-Dec-09 | 21.21 | 21.21 | 20.38 | 20.38 | 10,000 | 20.38 | | 21-Dec-09 | $ 0.475 Dividend | | 18-Dec-09 | 21.49 | 21.49 | 21.06 | 21.21 | 2,900 | 20.73 | | 17-Dec-09 | 21.15 | 21.15 | 21.15 | 21.15 | 200 | 20.68 | | 16-Dec-09 | 21.24 | 21.40 | 21.24 | 21.40 | 900 | 20.92 | | 15-Dec-09 | 21.46 | 21.46 | 21.24 | 21.24 | 1,400 | 20.76 | | 14-Dec-09 | 21.78 | 21.78 | 21.03 | 21.45 | 2,600 | 20.97 | | 11-Dec-09 | 21.47 | 21.48 | 21.35 | 21.35 | 1,600 | 20.87 | | 10-Dec-09 | 21.30 | 21.30 | 21.06 | 21.29 | 700 | 20.81 | | 9-Dec-09 | 21.30 | 21.35 | 21.13 | 21.32 | 1,000 | 20.84 | | 8-Dec-09 | 21.30 | 21.34 | 21.23 | 21.30 | 2,100 | 20.82 | | 7-Dec-09 | 21.49 | 21.49 | 21.16 | 21.29 | 9,900 | 20.81 | | 4-Dec-09 | 21.31 | 21.49 | 21.06 | 21.10 | 4,100 | 20.63 | | 3-Dec-09 | 21.32 | 21.48 | 21.06 | 21.29 | 7,700 | 20.81 | | 2-Dec-09 | 21.61 | 21.62 | 21.39 | 21.39 | 900 | 20.91 | | 1-Dec-09 | 21.83 | 21.99 | 21.31 | 21.62 | 5,700 | 21.14 | | 30-Nov-09 | 21.49 | 21.49 | 21.16 | 21.16 | 4,800 | 20.69 | | 27-Nov-09 | 20.73 | 21.03 | 20.73 | 20.96 | 2,100 | 20.49 | | 25-Nov-09 | 21.50 | 21.50 | 21.35 | 21.35 | 1,100 | 20.87 | | 24-Nov-09 | 21.46 | 21.46 | 20.80 | 21.02 | 3,500 | 20.55 | | 23-Nov-09 | 21.38 | 21.50 | 21.34 | 21.50 | 800 | 21.02 | | 20-Nov-09 | 21.54 | 21.54 | 20.52 | 21.14 | 12,700 | 20.67 | | 19-Nov-09 | 20.59 | 21.47 | 20.59 | 21.30 | 2,700 | 20.82 | | 18-Nov-09 | 21.26 | 21.55 | 21.26 | 21.55 | 1,000 | 21.07 | | 17-Nov-09 | 21.02 | 21.48 | 21.02 | 21.48 | 3,500 | 21.00 | | 16-Nov-09 | 21.19 | 21.55 | 21.02 | 21.02 | 3,500 | 20.55 | | 13-Nov-09 | 21.02 | 21.39 | 21.02 | 21.23 | 7,500 | 20.75 | | 12-Nov-09 | 21.25 | 21.40 | 21.16 | 21.16 | 1,100 | 20.69 | | 11-Nov-09 | 21.11 | 21.40 | 21.11 | 21.11 | 2,200 | 20.64 | | 10-Nov-09 | 21.23 | 21.26 | 21.05 | 21.05 | 2,200 | 20.58 | | 9-Nov-09 | 20.83 | 21.23 | 20.73 | 21.23 | 12,200 | 20.75 | | 6-Nov-09 | 20.90 | 21.00 | 20.63 | 20.86 | 3,600 | 20.39 | | 5-Nov-09 | 20.88 | 21.00 | 20.83 | 20.83 | 3,100 | 20.36 | | 4-Nov-09 | 20.56 | 20.71 | 20.25 | 20.54 | 3,300 | 20.08 | | * Close price adjusted for dividends and splits. |
|
| |
|