| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 16.59 | 17.14 | 16.41 | 16.82 | 47,800 | 16.82 | | 8-Feb-10 | 16.99 | 17.15 | 16.24 | 16.35 | 58,600 | 16.35 | | 5-Feb-10 | 16.77 | 17.35 | 16.45 | 16.99 | 46,700 | 16.99 | | 4-Feb-10 | 17.60 | 17.60 | 16.53 | 16.72 | 85,200 | 16.72 | | 3-Feb-10 | 17.72 | 17.90 | 17.43 | 17.51 | 74,000 | 17.51 | | 2-Feb-10 | 17.74 | 17.97 | 17.60 | 17.77 | 80,300 | 17.77 | | 1-Feb-10 | 18.21 | 18.22 | 17.69 | 17.78 | 35,300 | 17.78 | | 29-Jan-10 | 17.44 | 18.10 | 17.44 | 17.98 | 43,700 | 17.98 | | 28-Jan-10 | 18.15 | 18.45 | 17.77 | 17.94 | 148,200 | 17.94 | | 27-Jan-10 | 17.75 | 18.08 | 17.75 | 17.96 | 43,000 | 17.96 | | 26-Jan-10 | 17.84 | 17.96 | 17.73 | 17.92 | 24,400 | 17.92 | | 25-Jan-10 | 18.15 | 18.15 | 17.72 | 17.97 | 40,200 | 17.97 | | 22-Jan-10 | 17.90 | 18.09 | 17.73 | 18.00 | 59,700 | 18.00 | | 21-Jan-10 | 18.35 | 18.57 | 17.66 | 17.95 | 75,400 | 17.95 | | 20-Jan-10 | 18.08 | 18.45 | 17.83 | 18.33 | 65,400 | 18.33 | | 19-Jan-10 | 18.09 | 18.40 | 17.93 | 18.25 | 70,300 | 18.25 | | 15-Jan-10 | 18.45 | 18.50 | 17.80 | 18.10 | 64,900 | 18.10 | | 14-Jan-10 | 18.29 | 18.55 | 18.01 | 18.26 | 108,900 | 18.26 | | 13-Jan-10 | 18.38 | 18.56 | 18.24 | 18.37 | 88,700 | 18.37 | | 12-Jan-10 | 18.44 | 18.44 | 18.17 | 18.23 | 36,500 | 18.23 | | 11-Jan-10 | 19.02 | 19.02 | 18.34 | 18.56 | 124,300 | 18.56 | | 8-Jan-10 | 18.78 | 19.07 | 18.57 | 18.83 | 20,600 | 18.83 | | 7-Jan-10 | 18.52 | 18.97 | 18.15 | 18.89 | 27,500 | 18.89 | | 6-Jan-10 | 18.52 | 18.84 | 18.34 | 18.50 | 32,500 | 18.50 | | 5-Jan-10 | 19.00 | 19.28 | 18.48 | 18.49 | 36,400 | 18.49 | | 4-Jan-10 | 19.06 | 19.23 | 18.54 | 19.01 | 53,900 | 19.01 | | 31-Dec-09 | 18.44 | 19.08 | 18.44 | 18.71 | 30,100 | 18.71 | | 30-Dec-09 | 18.00 | 18.40 | 17.98 | 18.40 | 27,800 | 18.40 | | 29-Dec-09 | 18.22 | 18.30 | 17.94 | 18.15 | 7,500 | 18.15 | | 28-Dec-09 | 18.10 | 18.31 | 18.05 | 18.22 | 13,400 | 18.22 | | 24-Dec-09 | 17.90 | 18.30 | 17.90 | 18.07 | 37,700 | 18.07 | | 23-Dec-09 | 17.29 | 17.85 | 17.21 | 17.78 | 40,300 | 17.78 | | 22-Dec-09 | 17.42 | 17.46 | 17.09 | 17.21 | 35,800 | 17.21 | | 21-Dec-09 | 17.79 | 18.08 | 17.32 | 17.43 | 26,600 | 17.43 | | 18-Dec-09 | 17.99 | 17.99 | 16.89 | 17.72 | 78,700 | 17.72 | | 17-Dec-09 | 17.75 | 17.96 | 17.48 | 17.77 | 33,700 | 17.77 | | 16-Dec-09 | 18.19 | 18.29 | 17.74 | 17.95 | 31,600 | 17.95 | | 15-Dec-09 | 18.10 | 18.35 | 17.91 | 18.00 | 45,100 | 18.00 | | 14-Dec-09 | 18.03 | 18.23 | 17.74 | 18.22 | 7,800 | 18.22 | | 11-Dec-09 | 17.85 | 18.14 | 17.71 | 17.85 | 15,800 | 17.85 | | 10-Dec-09 | 18.33 | 18.33 | 17.52 | 17.66 | 57,000 | 17.66 | | 9-Dec-09 | 18.57 | 18.71 | 18.13 | 18.29 | 29,500 | 18.29 | | 8-Dec-09 | 18.66 | 18.90 | 18.50 | 18.50 | 17,700 | 18.50 | | 7-Dec-09 | 18.93 | 18.97 | 18.50 | 18.88 | 23,300 | 18.88 | | 4-Dec-09 | 19.02 | 19.30 | 18.40 | 18.88 | 40,000 | 18.88 | | 3-Dec-09 | 18.73 | 20.19 | 18.47 | 18.51 | 45,400 | 18.51 | | 2-Dec-09 | 18.68 | 18.91 | 18.33 | 18.59 | 19,500 | 18.59 | | 1-Dec-09 | 18.91 | 18.91 | 18.53 | 18.67 | 14,800 | 18.67 | | 30-Nov-09 | 18.66 | 18.69 | 18.06 | 18.65 | 38,000 | 18.65 | | 27-Nov-09 | 18.87 | 19.04 | 18.42 | 18.58 | 18,900 | 18.58 | | 25-Nov-09 | 19.95 | 19.95 | 19.44 | 19.73 | 15,100 | 19.73 | | 24-Nov-09 | 19.41 | 19.89 | 18.79 | 19.78 | 30,000 | 19.78 | | 23-Nov-09 | 19.30 | 19.89 | 19.30 | 19.89 | 28,200 | 19.89 | | 20-Nov-09 | 19.02 | 19.23 | 18.46 | 19.01 | 26,100 | 19.01 | | 19-Nov-09 | 19.94 | 19.94 | 18.61 | 19.13 | 30,200 | 19.13 | | 18-Nov-09 | 20.39 | 20.39 | 20.06 | 20.21 | 9,500 | 20.21 | | 18-Nov-09 | $ 0.075 Dividend | | 17-Nov-09 | 19.96 | 20.68 | 19.51 | 20.41 | 22,600 | 20.33 | | 16-Nov-09 | 19.44 | 20.07 | 19.44 | 19.98 | 26,300 | 19.91 | | 13-Nov-09 | 18.45 | 19.82 | 18.00 | 19.15 | 20,600 | 19.08 | | 12-Nov-09 | 19.51 | 19.91 | 18.28 | 18.31 | 36,500 | 18.24 | | 11-Nov-09 | 19.22 | 19.82 | 19.11 | 19.46 | 23,500 | 19.39 | | 10-Nov-09 | 18.97 | 19.27 | 18.87 | 18.99 | 15,700 | 18.92 | | 9-Nov-09 | 18.77 | 19.36 | 18.60 | 19.15 | 62,800 | 19.08 | | 6-Nov-09 | 18.86 | 19.10 | 18.42 | 18.61 | 33,300 | 18.54 | | 5-Nov-09 | 18.76 | 19.24 | 18.68 | 19.03 | 32,300 | 18.96 | | 4-Nov-09 | 18.78 | 18.96 | 18.38 | 18.49 | 46,600 | 18.42 | | * Close price adjusted for dividends and splits. |
|
| |
|