| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 14.85 | 14.96 | 14.83 | 14.96 | 10,200 | 14.96 | | 8-Feb-10 | 15.16 | 15.19 | 14.83 | 14.83 | 14,700 | 14.83 | | 5-Feb-10 | 14.85 | 15.39 | 14.85 | 15.16 | 7,700 | 15.16 | | 4-Feb-10 | 15.08 | 15.20 | 14.76 | 14.76 | 19,700 | 14.76 | | 3-Feb-10 | 15.27 | 15.75 | 15.05 | 15.08 | 14,100 | 15.08 | | 2-Feb-10 | 15.31 | 15.95 | 15.25 | 15.25 | 10,500 | 15.25 | | 1-Feb-10 | 15.14 | 15.40 | 15.01 | 15.26 | 19,800 | 15.26 | | 29-Jan-10 | 14.90 | 15.22 | 14.90 | 14.96 | 11,200 | 14.96 | | 28-Jan-10 | 15.25 | 15.25 | 14.80 | 14.87 | 17,200 | 14.87 | | 27-Jan-10 | 14.78 | 15.25 | 14.78 | 15.17 | 7,700 | 15.17 | | 26-Jan-10 | 14.82 | 15.09 | 14.70 | 14.78 | 14,000 | 14.78 | | 25-Jan-10 | 15.08 | 15.17 | 14.71 | 14.82 | 10,700 | 14.82 | | 22-Jan-10 | 15.13 | 15.44 | 14.80 | 15.07 | 17,300 | 15.07 | | 21-Jan-10 | 15.61 | 15.66 | 14.90 | 15.10 | 16,600 | 15.10 | | 20-Jan-10 | 15.61 | 15.78 | 15.20 | 15.56 | 10,500 | 15.56 | | 19-Jan-10 | 15.24 | 15.87 | 15.24 | 15.73 | 12,400 | 15.73 | | 15-Jan-10 | 15.29 | 15.72 | 15.18 | 15.18 | 19,200 | 15.18 | | 14-Jan-10 | 15.12 | 15.40 | 15.10 | 15.13 | 22,000 | 15.13 | | 13-Jan-10 | 15.07 | 15.42 | 14.99 | 15.09 | 8,100 | 15.09 | | 12-Jan-10 | 14.98 | 15.66 | 14.96 | 14.98 | 6,700 | 14.98 | | 11-Jan-10 | 15.45 | 15.45 | 14.96 | 15.09 | 11,300 | 15.09 | | 8-Jan-10 | 15.22 | 15.48 | 15.05 | 15.14 | 12,200 | 15.14 | | 7-Jan-10 | 15.37 | 15.75 | 15.02 | 15.19 | 14,900 | 15.19 | | 6-Jan-10 | 16.04 | 16.04 | 15.30 | 15.31 | 13,800 | 15.31 | | 5-Jan-10 | 16.54 | 16.54 | 15.94 | 16.09 | 9,000 | 16.09 | | 4-Jan-10 | 16.30 | 16.73 | 16.30 | 16.58 | 11,000 | 16.58 | | 31-Dec-09 | 16.04 | 16.19 | 15.80 | 15.99 | 7,200 | 15.99 | | 30-Dec-09 | 16.19 | 16.50 | 15.80 | 16.16 | 12,700 | 16.16 | | 29-Dec-09 | 16.29 | 16.29 | 15.66 | 16.26 | 2,600 | 16.26 | | 28-Dec-09 | 16.01 | 16.31 | 16.00 | 16.29 | 5,500 | 16.29 | | 24-Dec-09 | 15.99 | 16.40 | 15.99 | 15.99 | 1,300 | 15.99 | | 23-Dec-09 | 15.99 | 16.20 | 15.29 | 15.94 | 6,000 | 15.94 | | 22-Dec-09 | 16.34 | 16.34 | 15.91 | 15.91 | 9,700 | 15.91 | | 21-Dec-09 | 16.13 | 16.48 | 15.36 | 16.40 | 13,400 | 16.40 | | 18-Dec-09 | 15.37 | 16.19 | 15.03 | 16.14 | 61,500 | 16.14 | | 17-Dec-09 | 15.41 | 16.17 | 15.06 | 15.15 | 5,300 | 15.15 | | 16-Dec-09 | 15.33 | 15.66 | 15.19 | 15.46 | 11,500 | 15.46 | | 15-Dec-09 | 15.79 | 16.02 | 15.19 | 15.23 | 17,100 | 15.23 | | 14-Dec-09 | 15.19 | 15.75 | 15.19 | 15.59 | 13,200 | 15.59 | | 11-Dec-09 | 15.50 | 15.60 | 15.09 | 15.09 | 14,100 | 15.09 | | 10-Dec-09 | 16.62 | 16.62 | 15.39 | 15.40 | 16,700 | 15.40 | | 9-Dec-09 | 16.25 | 16.83 | 16.16 | 16.58 | 27,700 | 16.58 | | 8-Dec-09 | 16.39 | 16.65 | 15.99 | 16.20 | 6,000 | 16.20 | | 7-Dec-09 | 15.95 | 16.74 | 15.95 | 16.47 | 10,900 | 16.47 | | 4-Dec-09 | 15.68 | 16.28 | 15.53 | 15.92 | 9,600 | 15.92 | | 3-Dec-09 | 16.07 | 16.28 | 15.26 | 15.36 | 6,000 | 15.36 | | 2-Dec-09 | 16.29 | 16.92 | 15.68 | 15.99 | 10,100 | 15.99 | | 1-Dec-09 | 16.33 | 16.80 | 15.70 | 16.29 | 13,900 | 16.29 | | 30-Nov-09 | 16.54 | 17.22 | 16.21 | 16.21 | 12,600 | 16.21 | | 27-Nov-09 | 16.78 | 17.37 | 16.04 | 16.47 | 8,100 | 16.47 | | 27-Nov-09 | $ 0.165 Dividend | | 25-Nov-09 | 17.41 | 17.41 | 16.30 | 17.02 | 4,200 | 16.86 | | 24-Nov-09 | 17.23 | 17.47 | 16.95 | 17.44 | 7,600 | 17.27 | | 23-Nov-09 | 16.58 | 17.36 | 16.58 | 17.31 | 5,300 | 17.14 | | 20-Nov-09 | 16.31 | 16.85 | 15.39 | 16.44 | 8,100 | 16.28 | | 19-Nov-09 | 16.56 | 17.22 | 16.23 | 16.28 | 7,100 | 16.12 | | 18-Nov-09 | 16.05 | 17.04 | 15.48 | 16.65 | 9,000 | 16.49 | | 17-Nov-09 | 15.70 | 16.09 | 15.70 | 16.09 | 5,500 | 15.93 | | 16-Nov-09 | 15.54 | 15.91 | 15.26 | 15.77 | 11,200 | 15.62 | | 13-Nov-09 | 15.10 | 16.10 | 15.00 | 15.46 | 8,600 | 15.31 | | 12-Nov-09 | 15.00 | 15.66 | 14.90 | 15.04 | 9,700 | 14.89 | | 11-Nov-09 | 15.33 | 16.00 | 15.30 | 15.43 | 9,400 | 15.28 | | 10-Nov-09 | 15.69 | 16.09 | 14.91 | 15.20 | 13,600 | 15.05 | | 9-Nov-09 | 15.44 | 15.81 | 15.44 | 15.76 | 8,700 | 15.61 | | 6-Nov-09 | 14.79 | 15.39 | 14.76 | 15.36 | 10,200 | 15.21 | | 5-Nov-09 | 14.86 | 15.09 | 14.77 | 15.04 | 10,200 | 14.89 | | 4-Nov-09 | 15.59 | 15.71 | 14.51 | 14.76 | 21,100 | 14.62 | | * Close price adjusted for dividends and splits. |
|
| |
|