| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 16.74 | 17.33 | 16.48 | 17.14 | 47,600 | 17.14 | | 8-Feb-10 | 16.94 | 16.99 | 16.55 | 16.55 | 44,500 | 16.55 | | 5-Feb-10 | 16.56 | 17.19 | 16.54 | 17.03 | 44,800 | 17.03 | | 4-Feb-10 | 16.62 | 16.78 | 16.45 | 16.48 | 52,100 | 16.48 | | 3-Feb-10 | 16.88 | 17.09 | 16.63 | 16.69 | 58,500 | 16.69 | | 2-Feb-10 | 16.75 | 17.50 | 16.60 | 16.70 | 311,100 | 16.70 | | 1-Feb-10 | 16.66 | 16.94 | 16.52 | 16.79 | 78,300 | 16.79 | | 29-Jan-10 | 17.47 | 17.47 | 16.20 | 16.55 | 606,100 | 16.55 | | 28-Jan-10 | 18.72 | 18.83 | 18.15 | 18.25 | 31,000 | 18.25 | | 27-Jan-10 | 18.25 | 18.70 | 18.23 | 18.63 | 28,800 | 18.63 | | 26-Jan-10 | 18.25 | 18.42 | 18.18 | 18.25 | 19,300 | 18.25 | | 25-Jan-10 | 18.30 | 18.78 | 18.15 | 18.28 | 20,100 | 18.28 | | 22-Jan-10 | 18.50 | 18.65 | 18.10 | 18.16 | 23,600 | 18.16 | | 21-Jan-10 | 18.86 | 18.90 | 18.45 | 18.50 | 82,300 | 18.50 | | 20-Jan-10 | 18.76 | 19.05 | 18.48 | 18.79 | 129,900 | 18.79 | | 19-Jan-10 | 18.50 | 19.07 | 18.50 | 18.85 | 92,100 | 18.85 | | 15-Jan-10 | 18.76 | 18.76 | 18.45 | 18.50 | 51,600 | 18.50 | | 14-Jan-10 | 18.52 | 18.68 | 18.50 | 18.65 | 68,300 | 18.65 | | 13-Jan-10 | 18.63 | 18.84 | 18.51 | 18.52 | 34,300 | 18.52 | | 12-Jan-10 | 18.60 | 18.90 | 18.51 | 18.51 | 33,400 | 18.51 | | 11-Jan-10 | 19.22 | 19.51 | 18.56 | 18.71 | 64,000 | 18.71 | | 8-Jan-10 | 18.97 | 19.61 | 18.83 | 19.18 | 27,400 | 19.18 | | 7-Jan-10 | 18.75 | 19.19 | 18.65 | 18.98 | 118,600 | 18.98 | | 6-Jan-10 | 19.47 | 19.61 | 18.77 | 18.77 | 112,100 | 18.77 | | 5-Jan-10 | 20.39 | 20.47 | 19.03 | 19.42 | 132,300 | 19.42 | | 4-Jan-10 | 20.86 | 20.99 | 19.97 | 20.48 | 22,700 | 20.48 | | 31-Dec-09 | 20.40 | 21.28 | 20.40 | 20.68 | 42,900 | 20.68 | | 30-Dec-09 | 20.05 | 20.44 | 20.05 | 20.44 | 30,700 | 20.44 | | 29-Dec-09 | 19.36 | 20.17 | 19.24 | 20.05 | 33,200 | 20.05 | | 28-Dec-09 | 19.13 | 19.29 | 19.04 | 19.28 | 10,500 | 19.28 | | 24-Dec-09 | 19.26 | 19.26 | 19.04 | 19.10 | 3,600 | 19.10 | | 23-Dec-09 | 19.18 | 19.46 | 19.14 | 19.25 | 17,900 | 19.25 | | 22-Dec-09 | 19.28 | 19.29 | 19.00 | 19.13 | 28,600 | 19.13 | | 21-Dec-09 | 19.55 | 19.70 | 19.06 | 19.31 | 33,600 | 19.31 | | 18-Dec-09 | 19.67 | 19.67 | 19.16 | 19.67 | 87,500 | 19.67 | | 17-Dec-09 | 19.21 | 19.66 | 19.00 | 19.39 | 21,900 | 19.39 | | 16-Dec-09 | 19.33 | 19.36 | 18.90 | 19.31 | 31,500 | 19.31 | | 15-Dec-09 | 19.73 | 19.84 | 19.10 | 19.12 | 26,100 | 19.12 | | 14-Dec-09 | 19.46 | 19.85 | 19.41 | 19.84 | 22,600 | 19.84 | | 11-Dec-09 | 19.73 | 19.85 | 19.30 | 19.47 | 20,000 | 19.47 | | 10-Dec-09 | 19.95 | 20.45 | 19.50 | 19.57 | 23,900 | 19.57 | | 9-Dec-09 | 20.11 | 20.11 | 19.55 | 19.91 | 16,200 | 19.91 | | 8-Dec-09 | 20.24 | 20.24 | 19.66 | 19.82 | 13,900 | 19.82 | | 7-Dec-09 | 19.88 | 20.46 | 19.80 | 20.14 | 28,500 | 20.14 | | 4-Dec-09 | 19.58 | 19.99 | 18.95 | 19.82 | 37,700 | 19.82 | | 3-Dec-09 | 19.52 | 19.52 | 19.00 | 19.19 | 59,700 | 19.19 | | 2-Dec-09 | 19.29 | 19.48 | 19.02 | 19.42 | 24,500 | 19.42 | | 1-Dec-09 | 19.08 | 19.42 | 19.08 | 19.33 | 43,500 | 19.33 | | 30-Nov-09 | 18.50 | 19.13 | 18.05 | 18.86 | 45,100 | 18.86 | | 27-Nov-09 | 18.70 | 18.95 | 18.50 | 18.50 | 17,100 | 18.50 | | 25-Nov-09 | 19.01 | 19.56 | 19.00 | 19.26 | 28,500 | 19.26 | | 24-Nov-09 | 19.50 | 19.56 | 18.31 | 19.02 | 25,100 | 19.02 | | 23-Nov-09 | 19.14 | 19.96 | 19.14 | 19.54 | 24,400 | 19.54 | | 20-Nov-09 | 18.39 | 18.85 | 18.20 | 18.84 | 29,900 | 18.84 | | 19-Nov-09 | 19.04 | 19.05 | 18.41 | 18.51 | 23,800 | 18.51 | | 18-Nov-09 | 19.32 | 19.32 | 19.08 | 19.13 | 15,200 | 19.13 | | 17-Nov-09 | 19.29 | 19.36 | 19.10 | 19.26 | 14,300 | 19.26 | | 16-Nov-09 | 19.05 | 19.50 | 18.75 | 19.32 | 33,100 | 19.32 | | 13-Nov-09 | 18.95 | 18.95 | 18.66 | 18.84 | 12,900 | 18.84 | | 12-Nov-09 | 18.97 | 19.30 | 18.75 | 18.88 | 49,200 | 18.88 | | 11-Nov-09 | 18.49 | 18.95 | 18.25 | 18.91 | 31,300 | 18.91 | | 10-Nov-09 | 19.04 | 19.04 | 18.06 | 18.33 | 38,000 | 18.33 | | 9-Nov-09 | 19.60 | 19.82 | 18.93 | 19.17 | 54,100 | 19.17 | | 9-Nov-09 | $ 0.16 Dividend | | 6-Nov-09 | 19.33 | 19.56 | 19.32 | 19.54 | 14,600 | 19.38 | | 5-Nov-09 | 19.59 | 19.66 | 19.40 | 19.49 | 246,100 | 19.33 | | 4-Nov-09 | 19.50 | 19.51 | 19.19 | 19.48 | 72,500 | 19.32 | | * Close price adjusted for dividends and splits. |
|
| |
|