| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 14.43 | 14.73 | 14.20 | 14.59 | 734,400 | 14.59 | | 8-Feb-10 | 14.43 | 14.45 | 14.09 | 14.22 | 661,200 | 14.22 | | 5-Feb-10 | 14.05 | 14.57 | 13.90 | 14.53 | 1,141,700 | 14.53 | | 4-Feb-10 | 14.58 | 14.58 | 13.98 | 14.01 | 856,000 | 14.01 | | 3-Feb-10 | 14.67 | 14.94 | 14.45 | 14.68 | 615,800 | 14.68 | | 2-Feb-10 | 14.95 | 14.98 | 14.62 | 14.77 | 683,500 | 14.77 | | 1-Feb-10 | 14.77 | 15.00 | 14.67 | 14.97 | 678,500 | 14.97 | | 29-Jan-10 | 14.92 | 15.09 | 14.57 | 14.67 | 1,095,300 | 14.67 | | 28-Jan-10 | 15.11 | 15.12 | 14.50 | 14.82 | 1,005,200 | 14.82 | | 27-Jan-10 | 15.33 | 15.52 | 14.88 | 15.11 | 657,600 | 15.11 | | 26-Jan-10 | 15.01 | 15.80 | 14.98 | 15.34 | 1,646,000 | 15.34 | | 25-Jan-10 | 15.27 | 15.32 | 14.76 | 15.14 | 864,400 | 15.14 | | 22-Jan-10 | 16.00 | 16.07 | 15.10 | 15.14 | 1,129,000 | 15.14 | | 21-Jan-10 | 16.66 | 16.85 | 16.08 | 16.10 | 856,900 | 16.10 | | 20-Jan-10 | 16.38 | 16.58 | 16.30 | 16.56 | 426,700 | 16.56 | | 19-Jan-10 | 16.43 | 16.67 | 16.21 | 16.47 | 558,400 | 16.47 | | 15-Jan-10 | 16.65 | 16.78 | 16.32 | 16.43 | 646,600 | 16.43 | | 14-Jan-10 | 16.87 | 16.91 | 16.27 | 16.59 | 842,700 | 16.59 | | 13-Jan-10 | 16.91 | 17.10 | 16.74 | 16.94 | 563,400 | 16.94 | | 12-Jan-10 | 16.69 | 16.89 | 16.60 | 16.70 | 998,200 | 16.70 | | 11-Jan-10 | 17.06 | 17.30 | 16.67 | 16.78 | 845,200 | 16.78 | | 8-Jan-10 | 18.00 | 18.12 | 16.46 | 17.00 | 2,827,300 | 17.00 | | 7-Jan-10 | 17.61 | 18.02 | 17.32 | 17.98 | 944,900 | 17.98 | | 6-Jan-10 | 18.22 | 18.26 | 17.59 | 17.61 | 738,200 | 17.61 | | 5-Jan-10 | 18.42 | 18.51 | 18.24 | 18.30 | 494,300 | 18.30 | | 4-Jan-10 | 18.37 | 18.60 | 18.24 | 18.46 | 751,200 | 18.46 | | 31-Dec-09 | 18.06 | 18.66 | 17.81 | 18.04 | 611,400 | 18.04 | | 30-Dec-09 | 18.24 | 18.26 | 17.83 | 18.08 | 368,200 | 18.08 | | 29-Dec-09 | 18.24 | 18.29 | 18.04 | 18.14 | 517,200 | 18.14 | | 28-Dec-09 | 18.41 | 18.41 | 18.16 | 18.27 | 603,800 | 18.27 | | 24-Dec-09 | 17.90 | 18.48 | 17.77 | 18.46 | 271,200 | 18.46 | | 23-Dec-09 | 16.74 | 17.96 | 16.70 | 17.88 | 788,700 | 17.88 | | 22-Dec-09 | 16.34 | 16.98 | 16.27 | 16.72 | 714,900 | 16.72 | | 21-Dec-09 | 16.76 | 17.06 | 16.38 | 16.39 | 607,800 | 16.39 | | 18-Dec-09 | 17.76 | 17.85 | 16.33 | 16.70 | 2,232,300 | 16.70 | | 17-Dec-09 | 18.60 | 18.96 | 17.73 | 17.86 | 1,060,100 | 17.86 | | 16-Dec-09 | 18.43 | 19.59 | 18.32 | 18.91 | 1,259,100 | 18.91 | | 15-Dec-09 | 18.31 | 18.59 | 18.15 | 18.20 | 668,600 | 18.20 | | 14-Dec-09 | 17.95 | 18.37 | 17.41 | 18.31 | 861,600 | 18.31 | | 11-Dec-09 | 17.57 | 17.90 | 17.30 | 17.80 | 419,600 | 17.80 | | 10-Dec-09 | 17.87 | 17.94 | 17.43 | 17.43 | 700,400 | 17.43 | | 9-Dec-09 | 17.56 | 17.85 | 17.32 | 17.81 | 542,500 | 17.81 | | 8-Dec-09 | 18.81 | 18.89 | 17.39 | 17.52 | 1,514,700 | 17.52 | | 7-Dec-09 | 18.76 | 19.09 | 18.70 | 18.98 | 376,100 | 18.98 | | 4-Dec-09 | 18.41 | 18.85 | 18.35 | 18.84 | 766,800 | 18.84 | | 3-Dec-09 | 18.45 | 18.70 | 18.04 | 18.23 | 736,500 | 18.23 | | 2-Dec-09 | 17.89 | 18.56 | 17.89 | 18.43 | 592,400 | 18.43 | | 1-Dec-09 | 17.15 | 17.99 | 17.09 | 17.93 | 782,800 | 17.93 | | 30-Nov-09 | 17.71 | 17.72 | 16.84 | 16.99 | 604,200 | 16.99 | | 27-Nov-09 | 17.27 | 17.82 | 17.26 | 17.67 | 274,800 | 17.67 | | 25-Nov-09 | 18.47 | 18.47 | 17.86 | 17.89 | 492,600 | 17.89 | | 24-Nov-09 | 18.60 | 18.60 | 18.04 | 18.40 | 574,800 | 18.40 | | 23-Nov-09 | 18.42 | 18.70 | 18.36 | 18.64 | 468,600 | 18.64 | | 20-Nov-09 | 17.80 | 18.11 | 17.70 | 18.08 | 656,000 | 18.08 | | 19-Nov-09 | 18.09 | 18.19 | 17.27 | 17.95 | 900,700 | 17.95 | | 18-Nov-09 | 18.18 | 18.58 | 18.04 | 18.38 | 883,000 | 18.38 | | 17-Nov-09 | 18.30 | 18.30 | 17.97 | 18.03 | 379,200 | 18.03 | | 16-Nov-09 | 17.81 | 18.41 | 17.81 | 18.36 | 532,800 | 18.36 | | 13-Nov-09 | 17.93 | 17.95 | 17.45 | 17.63 | 371,300 | 17.63 | | 12-Nov-09 | 18.39 | 18.67 | 17.79 | 17.82 | 523,700 | 17.82 | | 11-Nov-09 | 18.00 | 18.52 | 17.85 | 18.39 | 738,000 | 18.39 | | 10-Nov-09 | 17.69 | 18.08 | 17.62 | 17.82 | 759,100 | 17.82 | | 9-Nov-09 | 17.62 | 18.14 | 17.53 | 17.82 | 826,000 | 17.82 | | 6-Nov-09 | 17.54 | 18.09 | 17.45 | 17.53 | 752,900 | 17.53 | | 5-Nov-09 | 17.13 | 17.86 | 17.00 | 17.74 | 664,600 | 17.74 | | 4-Nov-09 | 17.04 | 17.23 | 16.91 | 17.06 | 899,000 | 17.06 | | * Close price adjusted for dividends and splits. |
|