| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | 16.74 | | 8-Feb-10 | 16.04 | 17.47 | 15.90 | 16.74 | 6,200 | 16.74 | | 5-Feb-10 | 15.50 | 15.57 | 15.50 | 15.57 | 600 | 15.57 | | 4-Feb-10 | 16.39 | 17.63 | 16.35 | 17.63 | 2,700 | 17.63 | | 3-Feb-10 | 16.49 | 16.72 | 16.49 | 16.72 | 2,100 | 16.72 | | 2-Feb-10 | 16.64 | 16.86 | 16.60 | 16.86 | 1,200 | 16.86 | | 1-Feb-10 | 16.53 | 16.53 | 16.53 | 16.53 | 500 | 16.53 | | 29-Jan-10 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | 16.65 | | 28-Jan-10 | 16.60 | 16.65 | 16.60 | 16.65 | 800 | 16.65 | | 27-Jan-10 | 16.51 | 16.60 | 16.41 | 16.41 | 4,400 | 16.41 | | 26-Jan-10 | 16.61 | 16.61 | 16.59 | 16.59 | 3,300 | 16.59 | | 25-Jan-10 | 16.73 | 16.83 | 16.73 | 16.83 | 900 | 16.83 | | 22-Jan-10 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | 16.90 | | 21-Jan-10 | 16.83 | 16.90 | 16.83 | 16.90 | 700 | 16.90 | | 20-Jan-10 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | 16.91 | | 19-Jan-10 | 16.91 | 16.91 | 16.91 | 16.91 | 100 | 16.91 | | 15-Jan-10 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | 17.00 | | 14-Jan-10 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | 17.24 | | 13-Jan-10 | 17.11 | 17.25 | 17.11 | 17.24 | 3,900 | 17.24 | | 12-Jan-10 | 17.53 | 17.53 | 16.53 | 17.12 | 8,000 | 17.12 | | 11-Jan-10 | 17.78 | 17.78 | 17.64 | 17.70 | 6,000 | 17.70 | | 8-Jan-10 | 17.85 | 17.90 | 17.69 | 17.87 | 2,300 | 17.87 | | 7-Jan-10 | 18.00 | 18.12 | 17.81 | 17.81 | 1,600 | 17.81 | | 6-Jan-10 | 18.01 | 18.20 | 18.01 | 18.20 | 5,300 | 18.20 | | 5-Jan-10 | 17.99 | 17.99 | 17.99 | 17.99 | 400 | 17.99 | | 4-Jan-10 | 17.99 | 18.00 | 17.78 | 17.81 | 36,300 | 17.81 | | 31-Dec-09 | 17.58 | 17.58 | 17.53 | 17.53 | 1,500 | 17.53 | | 30-Dec-09 | 17.69 | 17.72 | 17.54 | 17.63 | 3,300 | 17.63 | | 29-Dec-09 | 17.75 | 17.75 | 17.58 | 17.64 | 4,300 | 17.64 | | 28-Dec-09 | 17.57 | 17.57 | 17.54 | 17.54 | 2,100 | 17.54 | | 24-Dec-09 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | 17.07 | | 23-Dec-09 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | 17.07 | | 22-Dec-09 | 17.07 | 17.08 | 17.07 | 17.07 | 3,200 | 17.07 | | 21-Dec-09 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | 17.23 | | 18-Dec-09 | 17.22 | 17.23 | 17.10 | 17.23 | 400 | 17.23 | | 17-Dec-09 | 17.34 | 17.34 | 17.30 | 17.30 | 400 | 17.30 | | 16-Dec-09 | 17.63 | 17.63 | 17.48 | 17.48 | 1,700 | 17.48 | | 15-Dec-09 | 17.50 | 17.50 | 17.43 | 17.47 | 4,200 | 17.47 | | 14-Dec-09 | 17.51 | 17.65 | 17.51 | 17.65 | 3,100 | 17.65 | | 11-Dec-09 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | 17.07 | | 10-Dec-09 | 17.03 | 17.07 | 17.00 | 17.07 | 700 | 17.07 | | 9-Dec-09 | 16.83 | 16.83 | 16.77 | 16.81 | 5,000 | 16.81 | | 8-Dec-09 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | 17.19 | | 7-Dec-09 | 17.13 | 17.24 | 17.04 | 17.19 | 4,000 | 17.19 | | 4-Dec-09 | 17.20 | 17.20 | 17.13 | 17.13 | 500 | 17.13 | | 3-Dec-09 | 17.52 | 17.55 | 17.52 | 17.55 | 2,400 | 17.55 | | 2-Dec-09 | 17.51 | 17.58 | 17.44 | 17.53 | 2,900 | 17.53 | | 1-Dec-09 | 17.64 | 17.77 | 17.55 | 17.56 | 1,600 | 17.56 | | 30-Nov-09 | 17.55 | 17.56 | 17.55 | 17.55 | 1,900 | 17.55 | | 27-Nov-09 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | 17.26 | | 25-Nov-09 | 17.13 | 17.28 | 17.13 | 17.26 | 300 | 17.26 | | 24-Nov-09 | 17.08 | 17.08 | 17.08 | 17.08 | 300 | 17.08 | | 23-Nov-09 | 17.42 | 17.42 | 17.15 | 17.31 | 7,900 | 17.31 | | 20-Nov-09 | 17.21 | 17.37 | 17.21 | 17.37 | 900 | 17.37 | | 19-Nov-09 | 17.46 | 17.46 | 17.30 | 17.30 | 1,300 | 17.30 | | 18-Nov-09 | 17.61 | 17.80 | 17.43 | 17.43 | 8,300 | 17.43 | | 17-Nov-09 | 17.04 | 17.68 | 17.04 | 17.55 | 1,400 | 17.55 | | 16-Nov-09 | 16.85 | 17.16 | 16.85 | 17.16 | 3,500 | 17.16 | | 13-Nov-09 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | 16.66 | | 12-Nov-09 | 16.66 | 16.66 | 16.66 | 16.66 | 300 | 16.66 | | 11-Nov-09 | 17.00 | 17.00 | 17.00 | 17.00 | 800 | 17.00 | | 10-Nov-09 | 16.69 | 16.69 | 16.69 | 16.69 | 2,000 | 16.69 | | 9-Nov-09 | 16.19 | 16.19 | 16.19 | 16.19 | 200 | 16.19 | | 6-Nov-09 | 16.73 | 16.73 | 16.73 | 16.73 | 100 | 16.73 | | 5-Nov-09 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | 17.00 | | 4-Nov-09 | 17.12 | 17.12 | 17.01 | 17.01 | 5,300 | 17.01 | | * Close price adjusted for dividends and splits. |
|
| |
|