| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 16.60 | 16.60 | 15.50 | 16.29 | 792,200 | 16.29 | | 8-Feb-10 | 17.99 | 18.26 | 17.01 | 17.06 | 183,300 | 17.06 | | 5-Feb-10 | 17.58 | 18.09 | 17.34 | 18.00 | 112,900 | 18.00 | | 4-Feb-10 | 17.96 | 18.11 | 17.50 | 17.55 | 206,300 | 17.55 | | 3-Feb-10 | 18.00 | 18.16 | 17.57 | 18.12 | 177,000 | 18.12 | | 2-Feb-10 | 17.40 | 18.13 | 17.27 | 18.04 | 114,100 | 18.04 | | 1-Feb-10 | 17.26 | 17.41 | 16.87 | 17.30 | 99,700 | 17.30 | | 29-Jan-10 | 17.26 | 17.60 | 17.00 | 17.06 | 78,700 | 17.06 | | 28-Jan-10 | 17.63 | 17.63 | 16.95 | 17.15 | 58,800 | 17.15 | | 27-Jan-10 | 17.58 | 17.75 | 17.14 | 17.66 | 59,200 | 17.66 | | 26-Jan-10 | 17.18 | 17.81 | 16.92 | 17.70 | 133,100 | 17.70 | | 25-Jan-10 | 17.22 | 17.34 | 16.87 | 17.23 | 87,400 | 17.23 | | 22-Jan-10 | 17.75 | 18.00 | 17.16 | 17.20 | 67,900 | 17.20 | | 21-Jan-10 | 18.07 | 18.13 | 17.60 | 17.84 | 127,300 | 17.84 | | 20-Jan-10 | 18.03 | 18.08 | 17.55 | 18.00 | 81,100 | 18.00 | | 19-Jan-10 | 18.38 | 18.70 | 18.00 | 18.07 | 130,400 | 18.07 | | 15-Jan-10 | 19.05 | 19.08 | 18.03 | 18.41 | 96,500 | 18.41 | | 14-Jan-10 | 18.92 | 19.21 | 18.60 | 18.94 | 53,300 | 18.94 | | 13-Jan-10 | 18.55 | 18.90 | 18.25 | 18.87 | 55,600 | 18.87 | | 12-Jan-10 | 18.81 | 18.87 | 18.09 | 18.42 | 77,700 | 18.42 | | 11-Jan-10 | 18.86 | 18.99 | 18.68 | 18.84 | 52,400 | 18.84 | | 8-Jan-10 | 18.90 | 19.05 | 18.68 | 18.82 | 32,200 | 18.82 | | 7-Jan-10 | 18.97 | 18.98 | 18.68 | 18.90 | 35,000 | 18.90 | | 6-Jan-10 | 19.53 | 19.63 | 19.00 | 19.04 | 46,600 | 19.04 | | 5-Jan-10 | 19.71 | 20.01 | 19.43 | 19.49 | 70,700 | 19.49 | | 4-Jan-10 | 19.43 | 19.60 | 19.21 | 19.60 | 51,500 | 19.60 | | 31-Dec-09 | 19.20 | 19.67 | 19.12 | 19.22 | 36,400 | 19.22 | | 30-Dec-09 | 19.31 | 19.56 | 18.70 | 19.21 | 56,400 | 19.21 | | 29-Dec-09 | 19.49 | 19.54 | 19.24 | 19.44 | 37,400 | 19.44 | | 28-Dec-09 | 19.85 | 19.85 | 19.37 | 19.56 | 40,000 | 19.56 | | 24-Dec-09 | 19.99 | 20.10 | 19.53 | 19.69 | 19,700 | 19.69 | | 23-Dec-09 | 19.89 | 20.00 | 19.47 | 19.87 | 52,700 | 19.87 | | 22-Dec-09 | 19.70 | 20.01 | 19.36 | 19.86 | 72,100 | 19.86 | | 21-Dec-09 | 19.93 | 20.30 | 19.27 | 19.57 | 125,100 | 19.57 | | 18-Dec-09 | 19.25 | 19.72 | 18.53 | 19.72 | 165,500 | 19.72 | | 17-Dec-09 | 19.35 | 19.55 | 18.93 | 19.10 | 49,000 | 19.10 | | 16-Dec-09 | 19.46 | 19.64 | 19.21 | 19.34 | 64,300 | 19.34 | | 15-Dec-09 | 19.75 | 19.99 | 19.23 | 19.28 | 99,900 | 19.28 | | 14-Dec-09 | 19.18 | 20.03 | 19.05 | 20.00 | 197,600 | 20.00 | | 11-Dec-09 | 18.91 | 19.41 | 18.85 | 18.98 | 275,000 | 18.98 | | 10-Dec-09 | 17.34 | 18.73 | 16.24 | 18.23 | 317,300 | 18.23 | | 9-Dec-09 | 16.50 | 17.82 | 16.50 | 17.69 | 137,800 | 17.69 | | 8-Dec-09 | 16.50 | 16.84 | 16.48 | 16.51 | 87,500 | 16.51 | | 7-Dec-09 | 16.79 | 17.17 | 16.50 | 16.59 | 68,600 | 16.59 | | 4-Dec-09 | 16.30 | 16.80 | 16.25 | 16.74 | 116,500 | 16.74 | | 3-Dec-09 | 16.34 | 16.52 | 16.08 | 16.11 | 110,100 | 16.11 | | 2-Dec-09 | 16.30 | 16.46 | 16.18 | 16.34 | 82,300 | 16.34 | | 1-Dec-09 | 16.08 | 16.54 | 16.00 | 16.28 | 264,700 | 16.28 | | 30-Nov-09 | 16.31 | 16.31 | 15.12 | 15.92 | 222,800 | 15.92 | | 27-Nov-09 | 15.99 | 16.57 | 15.97 | 16.25 | 44,100 | 16.25 | | 25-Nov-09 | 16.71 | 16.78 | 16.48 | 16.53 | 89,200 | 16.53 | | 24-Nov-09 | 16.71 | 16.91 | 16.50 | 16.60 | 81,700 | 16.60 | | 23-Nov-09 | 16.12 | 16.94 | 16.00 | 16.72 | 131,400 | 16.72 | | 20-Nov-09 | 16.20 | 16.35 | 15.52 | 15.87 | 129,300 | 15.87 | | 19-Nov-09 | 16.63 | 16.67 | 16.29 | 16.34 | 63,800 | 16.34 | | 18-Nov-09 | 17.08 | 17.12 | 16.54 | 16.66 | 102,800 | 16.66 | | 17-Nov-09 | 16.99 | 17.54 | 16.82 | 17.00 | 61,100 | 17.00 | | 16-Nov-09 | 17.06 | 17.33 | 16.83 | 17.19 | 125,300 | 17.19 | | 13-Nov-09 | 17.34 | 17.48 | 16.81 | 17.04 | 114,900 | 17.04 | | 12-Nov-09 | 17.77 | 18.20 | 17.23 | 17.33 | 71,800 | 17.33 | | 11-Nov-09 | 18.15 | 18.55 | 17.49 | 17.87 | 65,600 | 17.87 | | 10-Nov-09 | 18.01 | 18.26 | 17.74 | 18.05 | 64,200 | 18.05 | | 9-Nov-09 | 18.00 | 18.25 | 17.96 | 18.15 | 63,700 | 18.15 | | 6-Nov-09 | 18.05 | 18.45 | 17.61 | 17.82 | 79,300 | 17.82 | | 5-Nov-09 | 18.00 | 18.42 | 17.92 | 18.15 | 58,200 | 18.15 | | 4-Nov-09 | 17.74 | 18.20 | 17.35 | 17.83 | 144,100 | 17.83 | | * Close price adjusted for dividends and splits. |
|
| |
|