| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 24.38 | 24.49 | 24.14 | 24.49 | 16200 |
| 2010-03-26 | 24.20 | 24.42 | 24.10 | 24.16 | 11400 |
| 2010-03-25 | 24.37 | 24.37 | 24.08 | 24.08 | 4600 |
| 2010-03-24 | 24.21 | 24.36 | 24.13 | 24.20 | 11500 |
| 2010-03-23 | 24.46 | 24.47 | 24.03 | 24.38 | 25600 |
| 2010-03-22 | 23.94 | 24.35 | 23.94 | 24.35 | 19900 |
| 2010-03-19 | 24.15 | 24.30 | 23.97 | 23.99 | 7400 |
| 2010-03-18 | 23.80 | 24.50 | 23.80 | 24.18 | 14700 |
| 2010-03-17 | 23.55 | 23.90 | 23.54 | 23.90 | 48600 |
| 2010-03-16 | 23.60 | 23.67 | 23.50 | 23.60 | 12600 |
| 2010-03-15 | 23.72 | 23.79 | 23.51 | 23.61 | 12300 |
| 2010-03-12 | 23.56 | 23.70 | 23.56 | 23.65 | 6900 |
| 2010-03-11 | 23.50 | 23.72 | 23.50 | 23.55 | 7100 |
| 2010-03-10 | 23.55 | 23.72 | 23.41 | 23.72 | 4100 |
| 2010-03-09 | 23.63 | 23.63 | 23.46 | 23.59 | 7900 |
| 2010-03-08 | 23.41 | 23.61 | 23.41 | 23.49 | 6800 |
| 2010-03-05 | 23.40 | 23.40 | 23.23 | 23.40 | 1700 |
| 2010-03-04 | 23.00 | 23.21 | 23.00 | 23.21 | 3700 |
| 2010-03-03 | 22.90 | 23.00 | 22.80 | 23.00 | 7000 |
| 2010-03-02 | 22.63 | 23.15 | 22.60 | 22.99 | 16600 |
| 2010-03-01 | 22.69 | 22.88 | 22.53 | 22.65 | 18200 |
| 2010-02-26 | 22.57 | 22.79 | 22.53 | 22.60 | 3600 |
| 2010-02-25 | 22.56 | 22.70 | 22.50 | 22.70 | 5700 |
| 2010-02-24 | 22.44 | 22.64 | 22.42 | 22.60 | 4900 |
| 2010-02-23 | 22.50 | 22.62 | 22.50 | 22.62 | 1900 |
| 2010-02-22 | 22.36 | 22.70 | 22.35 | 22.49 | 6000 |
| 2010-02-19 | 22.35 | 22.44 | 22.30 | 22.35 | 4800 |
| 2010-02-18 | 22.20 | 22.41 | 22.15 | 22.21 | 1700 |
| 2010-02-17 | 22.05 | 22.20 | 22.05 | 22.18 | 4600 |
| 2010-02-16 | 22.07 | 22.21 | 22.03 | 22.04 | 7300 |
| 2010-02-12 | 22.05 | 22.25 | 22.01 | 22.05 | 10600 |
| 2010-02-11 | 22.17 | 22.17 | 22.10 | 22.10 | 800 |
|
| Recent Company Events: |
| 6-Jan-10 | Ex-Date for dividend payment of $0.453 | | 4-Jan-10 | Price hit new 52-week high ($22.75) | | 6-Oct-09 | Ex-Date for dividend payment of $0.453 | | 25-Sep-09 | Price hit new 52-week high ($22.72) | | 23-Sep-09 | Price hit new 52-week high ($22.10) |
|