| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 18.99 | 19.12 | 18.73 | 18.98 | 18,700 | 18.98 | | 8-Feb-10 | 19.15 | 19.15 | 18.62 | 18.62 | 20,100 | 18.62 | | 5-Feb-10 | 18.71 | 19.02 | 18.55 | 19.00 | 22,200 | 19.00 | | 4-Feb-10 | 19.19 | 19.19 | 18.70 | 18.85 | 15,900 | 18.85 | | 3-Feb-10 | 19.15 | 19.42 | 19.15 | 19.42 | 10,600 | 19.42 | | 2-Feb-10 | 19.21 | 19.48 | 19.09 | 19.33 | 17,800 | 19.33 | | 1-Feb-10 | 18.71 | 19.26 | 18.68 | 19.22 | 19,400 | 19.22 | | 29-Jan-10 | 18.90 | 18.99 | 18.52 | 18.53 | 14,000 | 18.53 | | 28-Jan-10 | 19.22 | 19.35 | 18.93 | 19.04 | 22,100 | 19.04 | | 27-Jan-10 | 19.20 | 19.20 | 18.94 | 19.15 | 9,300 | 19.15 | | 26-Jan-10 | 18.70 | 19.49 | 18.70 | 19.27 | 14,600 | 19.27 | | 25-Jan-10 | 18.81 | 19.14 | 18.71 | 19.10 | 57,600 | 19.10 | | 22-Jan-10 | 19.44 | 19.44 | 18.77 | 18.78 | 35,600 | 18.78 | | 21-Jan-10 | 20.50 | 20.52 | 19.63 | 19.65 | 23,200 | 19.65 | | 20-Jan-10 | 20.53 | 20.53 | 19.99 | 20.53 | 20,100 | 20.53 | | 19-Jan-10 | 20.45 | 20.93 | 20.45 | 20.83 | 22,400 | 20.83 | | 15-Jan-10 | 20.57 | 20.57 | 20.10 | 20.47 | 13,100 | 20.47 | | 14-Jan-10 | 20.89 | 20.89 | 20.60 | 20.64 | 13,300 | 20.64 | | 13-Jan-10 | 20.75 | 20.88 | 20.60 | 20.74 | 14,100 | 20.74 | | 12-Jan-10 | 20.69 | 20.85 | 20.58 | 20.71 | 12,500 | 20.71 | | 11-Jan-10 | 21.06 | 21.30 | 20.70 | 20.87 | 50,100 | 20.87 | | 8-Jan-10 | 20.45 | 21.04 | 20.45 | 20.93 | 45,800 | 20.93 | | 7-Jan-10 | 20.49 | 20.57 | 20.39 | 20.43 | 25,800 | 20.43 | | 6-Jan-10 | 20.16 | 20.92 | 20.16 | 20.92 | 43,200 | 20.92 | | 5-Jan-10 | 19.77 | 20.12 | 19.57 | 20.06 | 19,000 | 20.06 | | 4-Jan-10 | 19.45 | 19.93 | 19.45 | 19.92 | 23,800 | 19.92 | | 31-Dec-09 | 18.92 | 19.15 | 18.92 | 19.05 | 25,500 | 19.05 | | 30-Dec-09 | 18.92 | 18.97 | 18.72 | 18.90 | 44,000 | 18.90 | | 29-Dec-09 | 19.51 | 19.51 | 19.17 | 19.20 | 25,700 | 19.20 | | 28-Dec-09 | 18.96 | 19.87 | 18.96 | 19.26 | 16,100 | 19.26 | | 24-Dec-09 | 19.24 | 19.38 | 19.20 | 19.35 | 5,700 | 19.35 | | 23-Dec-09 | 19.23 | 19.39 | 19.23 | 19.31 | 13,600 | 19.31 | | 22-Dec-09 | 19.12 | 19.24 | 19.00 | 19.05 | 27,400 | 19.05 | | 21-Dec-09 | 19.08 | 19.22 | 19.04 | 19.07 | 15,300 | 19.07 | | 18-Dec-09 | 18.64 | 18.83 | 18.64 | 18.82 | 23,200 | 18.82 | | 17-Dec-09 | 18.76 | 18.98 | 18.53 | 18.81 | 33,200 | 18.81 | | 16-Dec-09 | 18.69 | 18.94 | 18.69 | 18.81 | 15,600 | 18.81 | | 15-Dec-09 | 18.50 | 18.69 | 18.39 | 18.69 | 26,400 | 18.69 | | 14-Dec-09 | 18.06 | 18.96 | 18.06 | 18.82 | 74,900 | 18.82 | | 11-Dec-09 | 18.52 | 18.55 | 18.14 | 18.15 | 9,000 | 18.15 | | 10-Dec-09 | 18.14 | 18.52 | 18.14 | 18.50 | 14,600 | 18.50 | | 9-Dec-09 | 18.16 | 18.23 | 17.76 | 18.02 | 15,000 | 18.02 | | 8-Dec-09 | 18.51 | 18.51 | 18.02 | 18.19 | 12,200 | 18.19 | | 7-Dec-09 | 18.29 | 18.85 | 18.29 | 18.57 | 10,900 | 18.57 | | 4-Dec-09 | 18.55 | 18.59 | 18.09 | 18.37 | 20,400 | 18.37 | | 3-Dec-09 | 18.81 | 18.85 | 18.12 | 18.20 | 17,500 | 18.20 | | 2-Dec-09 | 19.29 | 19.38 | 18.70 | 18.87 | 25,400 | 18.87 | | 1-Dec-09 | 19.51 | 19.67 | 19.48 | 19.48 | 17,000 | 19.48 | | 30-Nov-09 | 18.97 | 19.36 | 18.91 | 19.05 | 36,300 | 19.05 | | 27-Nov-09 | 18.48 | 18.93 | 18.44 | 18.88 | 7,100 | 18.88 | | 25-Nov-09 | 19.50 | 19.89 | 19.41 | 19.89 | 10,700 | 19.89 | | 24-Nov-09 | 19.35 | 19.40 | 19.20 | 19.32 | 9,400 | 19.32 | | 23-Nov-09 | 19.70 | 19.70 | 19.24 | 19.28 | 14,800 | 19.28 | | 20-Nov-09 | 19.37 | 19.46 | 18.90 | 18.99 | 12,700 | 18.99 | | 19-Nov-09 | 19.99 | 19.99 | 19.60 | 19.60 | 8,000 | 19.60 | | 18-Nov-09 | 19.99 | 20.44 | 19.99 | 20.14 | 39,200 | 20.14 | | 17-Nov-09 | 19.89 | 20.01 | 19.86 | 20.01 | 21,400 | 20.01 | | 16-Nov-09 | 20.21 | 20.55 | 20.10 | 20.16 | 32,200 | 20.16 | | 13-Nov-09 | 19.72 | 20.13 | 19.72 | 19.94 | 36,200 | 19.94 | | 12-Nov-09 | 19.58 | 20.00 | 19.58 | 19.91 | 29,400 | 19.91 | | 11-Nov-09 | 20.03 | 20.10 | 19.83 | 19.87 | 20,000 | 19.87 | | 10-Nov-09 | 19.58 | 19.86 | 19.58 | 19.75 | 15,500 | 19.75 | | 9-Nov-09 | 19.66 | 19.84 | 19.50 | 19.66 | 44,000 | 19.66 | | 6-Nov-09 | 18.60 | 19.23 | 18.60 | 19.00 | 18,600 | 19.00 | | 5-Nov-09 | 18.30 | 19.14 | 18.30 | 19.10 | 15,500 | 19.10 | | 4-Nov-09 | 18.86 | 18.86 | 18.51 | 18.73 | 17,100 | 18.73 | | * Close price adjusted for dividends and splits. |
|
| |
|