| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Feb-10 | 23.54 | 23.98 | 21.96 | 21.99 | 74,400 | 21.99 | | 5-Feb-10 | 22.60 | 23.46 | 22.12 | 23.44 | 55,000 | 23.44 | | 4-Feb-10 | 23.62 | 24.22 | 22.98 | 23.30 | 67,600 | 23.30 | | 4-Feb-10 | $ 0.05 Cash Dividend | | 3-Feb-10 | 23.54 | 24.53 | 23.08 | 23.77 | 35,300 | 23.72 | | 2-Feb-10 | 25.00 | 25.03 | 23.41 | 23.59 | 72,100 | 23.54 | | 1-Feb-10 | 23.44 | 24.98 | 23.42 | 24.91 | 108,800 | 24.86 | | 29-Jan-10 | 21.73 | 23.14 | 21.73 | 22.81 | 65,200 | 22.76 | | 28-Jan-10 | 22.65 | 23.31 | 21.27 | 21.61 | 70,100 | 21.56 | | 27-Jan-10 | 21.57 | 22.44 | 21.55 | 22.36 | 41,800 | 22.31 | | 26-Jan-10 | 21.68 | 22.19 | 21.61 | 21.75 | 59,300 | 21.70 | | 25-Jan-10 | 21.26 | 22.12 | 21.15 | 21.83 | 34,200 | 21.78 | | 22-Jan-10 | 21.67 | 21.81 | 21.01 | 21.11 | 47,100 | 21.07 | | 21-Jan-10 | 22.16 | 22.48 | 21.01 | 21.63 | 90,600 | 21.58 | | 20-Jan-10 | 22.73 | 23.26 | 21.79 | 22.19 | 76,800 | 22.14 | | 19-Jan-10 | 21.30 | 22.91 | 21.02 | 22.75 | 69,900 | 22.70 | | 15-Jan-10 | 21.67 | 21.68 | 20.90 | 21.19 | 82,200 | 21.15 | | 14-Jan-10 | 21.44 | 21.88 | 21.19 | 21.61 | 62,400 | 21.56 | | 13-Jan-10 | 21.07 | 21.62 | 20.84 | 21.53 | 65,100 | 21.48 | | 12-Jan-10 | 20.54 | 21.04 | 20.54 | 20.98 | 66,900 | 20.94 | | 11-Jan-10 | 20.42 | 20.99 | 20.05 | 20.81 | 16,700 | 20.77 | | 8-Jan-10 | 20.08 | 20.38 | 19.98 | 20.34 | 33,800 | 20.30 | | 7-Jan-10 | 19.67 | 20.18 | 19.67 | 20.15 | 26,500 | 20.11 | | 6-Jan-10 | 20.46 | 20.46 | 19.49 | 19.75 | 164,400 | 19.71 | | 5-Jan-10 | 20.84 | 20.84 | 20.10 | 20.43 | 88,700 | 20.39 | | 4-Jan-10 | 20.44 | 21.00 | 20.19 | 20.94 | 31,800 | 20.90 | | 31-Dec-09 | 20.62 | 20.70 | 20.08 | 20.09 | 22,500 | 20.05 | | 30-Dec-09 | 20.86 | 20.86 | 20.31 | 20.69 | 19,100 | 20.65 | | 29-Dec-09 | 21.29 | 21.29 | 20.67 | 20.91 | 15,100 | 20.87 | | 28-Dec-09 | 20.79 | 21.32 | 20.40 | 21.24 | 17,400 | 21.20 | | 24-Dec-09 | 21.06 | 21.47 | 20.44 | 20.64 | 12,000 | 20.60 | | 23-Dec-09 | 20.88 | 21.48 | 20.43 | 21.03 | 22,600 | 20.99 | | 22-Dec-09 | 20.72 | 20.92 | 20.42 | 20.82 | 29,900 | 20.78 | | 21-Dec-09 | 20.98 | 21.20 | 20.38 | 20.72 | 33,200 | 20.68 | | 18-Dec-09 | 21.59 | 21.59 | 20.57 | 20.91 | 132,800 | 20.87 | | 17-Dec-09 | 21.30 | 21.57 | 20.78 | 21.35 | 25,700 | 21.31 | | 16-Dec-09 | 21.53 | 21.96 | 21.21 | 21.49 | 39,800 | 21.44 | | 15-Dec-09 | 20.99 | 21.88 | 20.55 | 21.42 | 73,300 | 21.37 | | 14-Dec-09 | 20.46 | 20.99 | 20.39 | 20.99 | 34,900 | 20.95 | | 11-Dec-09 | 20.17 | 20.44 | 19.68 | 20.37 | 40,700 | 20.33 | | 10-Dec-09 | 20.22 | 20.44 | 19.57 | 20.13 | 34,200 | 20.09 | | 9-Dec-09 | 19.94 | 20.25 | 19.20 | 20.13 | 30,700 | 20.09 | | 8-Dec-09 | 19.75 | 20.12 | 19.00 | 19.92 | 31,600 | 19.88 | | 7-Dec-09 | 19.75 | 20.05 | 19.36 | 19.89 | 51,600 | 19.85 | | 4-Dec-09 | 19.29 | 19.97 | 19.14 | 19.82 | 52,500 | 19.78 | | 3-Dec-09 | 18.97 | 19.31 | 18.75 | 18.92 | 56,700 | 18.88 | | 2-Dec-09 | 18.23 | 19.06 | 18.23 | 18.95 | 47,400 | 18.91 | | 1-Dec-09 | 18.58 | 18.75 | 18.12 | 18.31 | 25,300 | 18.27 | | 30-Nov-09 | 17.83 | 18.26 | 17.36 | 18.25 | 65,100 | 18.21 | | 27-Nov-09 | 18.27 | 18.38 | 17.77 | 17.77 | 18,800 | 17.73 | | 25-Nov-09 | 18.59 | 18.67 | 18.23 | 18.60 | 18,500 | 18.56 | | 24-Nov-09 | 18.50 | 18.61 | 17.90 | 18.57 | 22,700 | 18.53 | | 23-Nov-09 | 18.15 | 18.59 | 18.06 | 18.55 | 35,600 | 18.51 | | 20-Nov-09 | 17.83 | 18.18 | 17.80 | 18.12 | 27,800 | 18.08 | | 19-Nov-09 | 18.17 | 18.27 | 17.70 | 17.89 | 50,800 | 17.85 | | 18-Nov-09 | 18.43 | 18.61 | 18.16 | 18.25 | 17,700 | 18.21 | | 17-Nov-09 | 18.18 | 18.63 | 18.08 | 18.52 | 47,900 | 18.48 | | 16-Nov-09 | 18.22 | 18.39 | 17.82 | 18.20 | 38,800 | 18.16 | | 13-Nov-09 | 18.13 | 18.44 | 17.86 | 18.03 | 28,400 | 17.99 | | 12-Nov-09 | 18.58 | 18.80 | 17.91 | 17.97 | 36,100 | 17.93 | | 11-Nov-09 | 18.85 | 19.00 | 18.12 | 18.56 | 53,000 | 18.52 | | 10-Nov-09 | 19.94 | 20.06 | 18.49 | 18.72 | 56,800 | 18.68 | | 9-Nov-09 | 19.60 | 20.27 | 19.59 | 19.98 | 37,000 | 19.94 | | 6-Nov-09 | 19.04 | 19.55 | 18.86 | 19.49 | 47,100 | 19.45 | | 5-Nov-09 | 19.11 | 19.32 | 18.70 | 19.25 | 39,300 | 19.21 | | 5-Nov-09 | $ 0.05 Cash Dividend | | 4-Nov-09 | 19.28 | 19.35 | 18.90 | 18.98 | 31,900 | 18.89 | | 3-Nov-09 | 18.89 | 19.17 | 18.55 | 18.92 | 33,500 | 18.83 | | * Close price adjusted for dividends and splits. |
|
| |
|