| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 20.90 | 21.05 | 20.50 | 20.91 | 30,200 | 20.91 | | 8-Feb-10 | 20.95 | 21.35 | 20.83 | 20.86 | 27,200 | 20.86 | | 5-Feb-10 | 21.05 | 21.05 | 20.46 | 21.00 | 38,500 | 21.00 | | 4-Feb-10 | 21.46 | 21.67 | 20.85 | 21.16 | 30,500 | 21.16 | | 3-Feb-10 | 22.00 | 22.14 | 21.45 | 21.56 | 23,500 | 21.56 | | 2-Feb-10 | 22.07 | 22.20 | 21.56 | 21.88 | 40,400 | 21.88 | | 1-Feb-10 | 21.75 | 22.19 | 21.25 | 22.17 | 40,700 | 22.17 | | 29-Jan-10 | 21.94 | 22.24 | 21.69 | 21.77 | 20,400 | 21.77 | | 29-Jan-10 | $ 0.345 Dividend | | 28-Jan-10 | 22.35 | 22.35 | 21.80 | 22.14 | 29,000 | 21.79 | | 27-Jan-10 | 22.23 | 22.34 | 22.02 | 22.30 | 15,500 | 21.95 | | 26-Jan-10 | 22.31 | 22.42 | 22.03 | 22.06 | 22,000 | 21.72 | | 25-Jan-10 | 22.25 | 22.46 | 22.25 | 22.27 | 16,500 | 21.92 | | 22-Jan-10 | 22.27 | 22.44 | 22.12 | 22.20 | 27,900 | 21.85 | | 21-Jan-10 | 22.49 | 22.73 | 22.20 | 22.31 | 41,200 | 21.96 | | 20-Jan-10 | 22.62 | 22.79 | 22.41 | 22.54 | 22,200 | 22.19 | | 19-Jan-10 | 22.49 | 22.74 | 22.41 | 22.74 | 33,700 | 22.39 | | 15-Jan-10 | 22.75 | 22.75 | 22.24 | 22.40 | 38,900 | 22.05 | | 14-Jan-10 | 22.61 | 22.65 | 22.45 | 22.64 | 16,300 | 22.29 | | 13-Jan-10 | 22.34 | 22.69 | 22.24 | 22.58 | 23,000 | 22.23 | | 12-Jan-10 | 22.38 | 22.60 | 22.24 | 22.28 | 25,500 | 21.93 | | 11-Jan-10 | 22.57 | 22.57 | 22.27 | 22.39 | 20,000 | 22.04 | | 8-Jan-10 | 22.43 | 22.43 | 22.22 | 22.38 | 20,500 | 22.03 | | 7-Jan-10 | 22.25 | 22.47 | 22.21 | 22.44 | 29,200 | 22.09 | | 6-Jan-10 | 22.39 | 22.57 | 22.26 | 22.34 | 34,100 | 21.99 | | 5-Jan-10 | 22.87 | 22.89 | 22.38 | 22.41 | 45,900 | 22.06 | | 4-Jan-10 | 23.04 | 23.23 | 22.68 | 22.87 | 50,900 | 22.51 | | 31-Dec-09 | 22.95 | 23.14 | 22.80 | 22.98 | 65,800 | 22.62 | | 30-Dec-09 | 22.88 | 22.93 | 22.56 | 22.92 | 26,200 | 22.56 | | 29-Dec-09 | 22.59 | 22.90 | 22.55 | 22.86 | 44,800 | 22.50 | | 28-Dec-09 | 22.84 | 22.84 | 22.50 | 22.62 | 30,600 | 22.27 | | 24-Dec-09 | 22.80 | 22.94 | 22.77 | 22.85 | 11,300 | 22.49 | | 23-Dec-09 | 22.64 | 22.88 | 22.47 | 22.82 | 19,000 | 22.46 | | 22-Dec-09 | 22.94 | 22.97 | 22.61 | 22.64 | 35,900 | 22.29 | | 21-Dec-09 | 23.18 | 23.24 | 22.69 | 22.92 | 33,000 | 22.56 | | 18-Dec-09 | 22.95 | 23.25 | 22.57 | 23.24 | 99,800 | 22.88 | | 17-Dec-09 | 22.07 | 22.93 | 22.00 | 22.86 | 43,500 | 22.50 | | 16-Dec-09 | 22.48 | 22.64 | 22.36 | 22.49 | 30,900 | 22.14 | | 15-Dec-09 | 22.65 | 22.93 | 22.35 | 22.35 | 59,300 | 22.00 | | 14-Dec-09 | 22.59 | 22.66 | 22.28 | 22.66 | 43,900 | 22.31 | | 11-Dec-09 | 21.92 | 22.48 | 21.89 | 22.47 | 45,700 | 22.12 | | 10-Dec-09 | 22.24 | 22.27 | 21.75 | 21.80 | 23,400 | 21.46 | | 9-Dec-09 | 22.55 | 22.55 | 21.75 | 22.25 | 25,600 | 21.90 | | 8-Dec-09 | 22.08 | 22.70 | 21.75 | 22.51 | 97,000 | 22.16 | | 7-Dec-09 | 22.13 | 22.24 | 21.91 | 22.07 | 23,600 | 21.73 | | 4-Dec-09 | 22.00 | 22.24 | 21.75 | 22.24 | 45,900 | 21.89 | | 3-Dec-09 | 21.84 | 21.95 | 21.58 | 21.75 | 28,500 | 21.41 | | 2-Dec-09 | 21.67 | 22.00 | 21.61 | 21.95 | 47,400 | 21.61 | | 1-Dec-09 | 21.35 | 21.74 | 21.35 | 21.61 | 35,800 | 21.27 | | 30-Nov-09 | 20.87 | 21.28 | 20.44 | 21.19 | 38,400 | 20.86 | | 27-Nov-09 | 21.41 | 21.41 | 20.87 | 20.87 | 12,500 | 20.54 | | 25-Nov-09 | 21.43 | 21.78 | 21.24 | 21.53 | 27,100 | 21.19 | | 24-Nov-09 | 21.01 | 21.50 | 20.95 | 21.48 | 33,800 | 21.15 | | 23-Nov-09 | 20.52 | 21.00 | 20.39 | 20.97 | 36,800 | 20.64 | | 20-Nov-09 | 19.95 | 20.29 | 19.62 | 20.28 | 42,500 | 19.96 | | 19-Nov-09 | 19.95 | 20.01 | 19.65 | 20.01 | 39,800 | 19.70 | | 18-Nov-09 | 19.90 | 20.09 | 19.60 | 19.97 | 31,300 | 19.66 | | 17-Nov-09 | 20.00 | 20.25 | 19.80 | 19.88 | 31,500 | 19.57 | | 16-Nov-09 | 20.00 | 20.24 | 19.81 | 20.00 | 90,900 | 19.69 | | 13-Nov-09 | 19.36 | 19.92 | 19.31 | 19.87 | 47,100 | 19.56 | | 12-Nov-09 | 19.82 | 20.05 | 19.53 | 19.55 | 62,600 | 19.25 | | 11-Nov-09 | 20.10 | 20.16 | 19.68 | 19.91 | 58,000 | 19.60 | | 10-Nov-09 | 19.99 | 20.21 | 19.92 | 19.99 | 57,400 | 19.68 | | 9-Nov-09 | 19.98 | 20.11 | 19.76 | 20.01 | 70,000 | 19.70 | | 6-Nov-09 | 20.00 | 20.09 | 19.86 | 19.95 | 48,500 | 19.64 | | 5-Nov-09 | 19.87 | 20.11 | 19.87 | 20.05 | 82,100 | 19.74 | | 4-Nov-09 | 20.30 | 20.45 | 19.89 | 19.90 | 75,700 | 19.59 | | * Close price adjusted for dividends and splits. |
|
| |
|