| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 16.89 | 16.93 | 16.37 | 16.48 | 559,800 | 16.48 | | 8-Feb-10 | 16.83 | 17.06 | 16.58 | 16.66 | 205,000 | 16.66 | | 5-Feb-10 | 16.94 | 17.05 | 16.55 | 16.80 | 348,100 | 16.80 | | 4-Feb-10 | 16.92 | 17.29 | 16.45 | 16.84 | 992,000 | 16.84 | | 3-Feb-10 | 16.70 | 16.75 | 15.92 | 16.50 | 489,800 | 16.50 | | 2-Feb-10 | 16.69 | 16.85 | 16.54 | 16.77 | 312,100 | 16.77 | | 1-Feb-10 | 16.81 | 16.81 | 16.66 | 16.73 | 835,400 | 16.73 | | 29-Jan-10 | 16.57 | 16.97 | 16.57 | 16.80 | 419,300 | 16.80 | | 28-Jan-10 | 16.65 | 16.67 | 16.34 | 16.57 | 278,500 | 16.57 | | 27-Jan-10 | 16.32 | 16.60 | 16.28 | 16.58 | 287,500 | 16.58 | | 26-Jan-10 | 16.60 | 16.68 | 16.36 | 16.44 | 453,000 | 16.44 | | 25-Jan-10 | 16.71 | 16.85 | 16.56 | 16.58 | 221,900 | 16.58 | | 22-Jan-10 | 16.75 | 16.88 | 16.47 | 16.63 | 417,600 | 16.63 | | 21-Jan-10 | 17.03 | 17.25 | 16.72 | 16.78 | 187,600 | 16.78 | | 20-Jan-10 | 17.19 | 17.44 | 16.74 | 17.01 | 229,000 | 17.01 | | 19-Jan-10 | 16.76 | 17.50 | 16.67 | 17.42 | 438,300 | 17.42 | | 15-Jan-10 | 16.89 | 16.92 | 16.71 | 16.81 | 464,400 | 16.81 | | 14-Jan-10 | 16.62 | 16.87 | 16.56 | 16.81 | 367,800 | 16.81 | | 13-Jan-10 | 16.50 | 16.77 | 16.33 | 16.70 | 235,800 | 16.70 | | 12-Jan-10 | 16.55 | 16.64 | 16.45 | 16.49 | 192,500 | 16.49 | | 11-Jan-10 | 16.68 | 16.90 | 16.64 | 16.71 | 330,900 | 16.71 | | 8-Jan-10 | 16.46 | 16.77 | 16.36 | 16.65 | 284,000 | 16.65 | | 7-Jan-10 | 16.29 | 16.61 | 16.17 | 16.57 | 256,000 | 16.57 | | 6-Jan-10 | 16.58 | 16.72 | 16.15 | 16.25 | 587,600 | 16.25 | | 5-Jan-10 | 16.80 | 16.87 | 16.15 | 16.65 | 657,300 | 16.65 | | 4-Jan-10 | 16.12 | 16.81 | 16.12 | 16.77 | 387,300 | 16.77 | | 31-Dec-09 | 16.38 | 16.44 | 16.00 | 16.00 | 211,800 | 16.00 | | 30-Dec-09 | 16.85 | 16.90 | 16.28 | 16.34 | 266,600 | 16.34 | | 29-Dec-09 | 16.56 | 16.95 | 16.43 | 16.89 | 322,700 | 16.89 | | 28-Dec-09 | 16.80 | 16.88 | 16.46 | 16.58 | 111,500 | 16.58 | | 24-Dec-09 | 16.59 | 16.90 | 16.46 | 16.72 | 106,200 | 16.72 | | 23-Dec-09 | 16.54 | 16.71 | 16.41 | 16.52 | 199,000 | 16.52 | | 22-Dec-09 | 16.25 | 16.77 | 16.25 | 16.50 | 277,200 | 16.50 | | 21-Dec-09 | 16.32 | 16.51 | 16.14 | 16.30 | 188,000 | 16.30 | | 18-Dec-09 | 16.31 | 16.37 | 15.97 | 16.29 | 602,800 | 16.29 | | 17-Dec-09 | 15.96 | 16.17 | 15.89 | 16.10 | 205,700 | 16.10 | | 16-Dec-09 | 16.46 | 16.47 | 16.04 | 16.10 | 247,200 | 16.10 | | 15-Dec-09 | 16.15 | 16.52 | 16.01 | 16.29 | 507,500 | 16.29 | | 14-Dec-09 | 16.17 | 16.21 | 15.82 | 16.15 | 153,100 | 16.15 | | 11-Dec-09 | 16.00 | 16.19 | 15.92 | 16.03 | 169,900 | 16.03 | | 10-Dec-09 | 16.07 | 16.07 | 15.85 | 15.92 | 634,700 | 15.92 | | 9-Dec-09 | 16.51 | 16.51 | 15.70 | 16.06 | 1,049,100 | 16.06 | | 8-Dec-09 | 16.45 | 16.65 | 16.16 | 16.45 | 415,200 | 16.45 | | 7-Dec-09 | 16.49 | 16.72 | 16.39 | 16.60 | 611,300 | 16.60 | | 4-Dec-09 | 16.25 | 16.66 | 16.16 | 16.54 | 959,700 | 16.54 | | 3-Dec-09 | 16.15 | 16.40 | 15.85 | 15.96 | 1,061,500 | 15.96 | | 2-Dec-09 | 16.52 | 16.65 | 15.71 | 15.95 | 1,399,900 | 15.95 | | 1-Dec-09 | 16.51 | 17.05 | 16.13 | 16.38 | 2,235,700 | 16.38 | | 30-Nov-09 | 15.47 | 15.51 | 15.11 | 15.37 | 658,300 | 15.37 | | 27-Nov-09 | 15.28 | 15.57 | 15.27 | 15.45 | 178,100 | 15.45 | | 25-Nov-09 | 15.60 | 15.79 | 15.51 | 15.60 | 163,900 | 15.60 | | 24-Nov-09 | 15.67 | 15.80 | 15.52 | 15.60 | 259,500 | 15.60 | | 23-Nov-09 | 15.58 | 15.90 | 15.43 | 15.71 | 357,800 | 15.71 | | 20-Nov-09 | 15.27 | 15.59 | 15.18 | 15.35 | 760,500 | 15.35 | | 19-Nov-09 | 15.65 | 15.68 | 15.33 | 15.35 | 670,800 | 15.35 | | 18-Nov-09 | 15.83 | 15.96 | 15.55 | 15.81 | 590,300 | 15.81 | | 17-Nov-09 | 15.75 | 15.95 | 15.62 | 15.91 | 251,300 | 15.91 | | 16-Nov-09 | 15.34 | 16.01 | 15.34 | 15.83 | 532,000 | 15.83 | | 13-Nov-09 | 14.62 | 15.15 | 14.57 | 15.15 | 282,100 | 15.15 | | 12-Nov-09 | 14.55 | 14.92 | 14.55 | 14.59 | 672,800 | 14.59 | | 11-Nov-09 | 14.39 | 14.82 | 14.20 | 14.60 | 1,451,100 | 14.60 | | 10-Nov-09 | 14.41 | 14.63 | 14.20 | 14.41 | 568,300 | 14.41 | | 9-Nov-09 | 14.60 | 14.69 | 14.49 | 14.55 | 169,100 | 14.55 | | 6-Nov-09 | 14.53 | 14.78 | 14.30 | 14.45 | 177,400 | 14.45 | | 5-Nov-09 | 14.53 | 14.78 | 14.41 | 14.72 | 293,600 | 14.72 | | 4-Nov-09 | 14.50 | 14.64 | 14.29 | 14.40 | 285,000 | 14.40 | | * Close price adjusted for dividends and splits. |
|
| |
|