| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 17.11 | 17.61 | 16.80 | 17.47 | 167,100 | 17.47 | | 8-Feb-10 | 16.90 | 17.27 | 16.79 | 16.87 | 97,400 | 16.87 | | 5-Feb-10 | 17.12 | 17.20 | 16.27 | 17.02 | 336,000 | 17.02 | | 4-Feb-10 | 17.95 | 17.95 | 16.99 | 17.24 | 208,200 | 17.24 | | 3-Feb-10 | 18.63 | 18.71 | 18.10 | 18.30 | 93,600 | 18.30 | | 2-Feb-10 | 18.61 | 18.78 | 18.30 | 18.56 | 111,900 | 18.56 | | 1-Feb-10 | 17.44 | 18.39 | 17.44 | 18.38 | 113,200 | 18.38 | | 29-Jan-10 | 18.26 | 18.49 | 17.72 | 17.82 | 142,800 | 17.82 | | 28-Jan-10 | 18.46 | 18.46 | 17.72 | 17.99 | 139,000 | 17.99 | | 27-Jan-10 | 18.65 | 18.75 | 17.73 | 18.13 | 315,500 | 18.13 | | 26-Jan-10 | 18.75 | 19.08 | 18.51 | 18.79 | 118,600 | 18.79 | | 25-Jan-10 | 19.04 | 19.32 | 18.74 | 19.06 | 192,500 | 19.06 | | 22-Jan-10 | 20.37 | 20.45 | 18.51 | 18.84 | 399,700 | 18.84 | | 21-Jan-10 | 21.46 | 21.74 | 20.55 | 20.70 | 192,300 | 20.70 | | 20-Jan-10 | 22.16 | 22.16 | 21.56 | 21.95 | 94,800 | 21.95 | | 19-Jan-10 | 21.20 | 22.04 | 21.20 | 22.01 | 88,900 | 22.01 | | 15-Jan-10 | 21.68 | 21.68 | 21.26 | 21.33 | 50,000 | 21.33 | | 14-Jan-10 | 21.66 | 21.82 | 21.50 | 21.50 | 63,300 | 21.50 | | 13-Jan-10 | 21.89 | 21.94 | 21.58 | 21.75 | 103,700 | 21.75 | | 12-Jan-10 | 21.45 | 21.96 | 21.20 | 21.94 | 189,900 | 21.94 | | 11-Jan-10 | 21.95 | 21.95 | 21.31 | 21.57 | 124,500 | 21.57 | | 8-Jan-10 | 21.92 | 21.92 | 21.54 | 21.70 | 81,700 | 21.70 | | 7-Jan-10 | 21.84 | 21.86 | 21.62 | 21.79 | 71,100 | 21.79 | | 6-Jan-10 | 20.82 | 22.47 | 20.65 | 21.86 | 100,400 | 21.86 | | 5-Jan-10 | 20.85 | 21.29 | 20.55 | 21.26 | 87,900 | 21.26 | | 4-Jan-10 | 19.85 | 20.76 | 19.85 | 20.70 | 122,100 | 20.70 | | 31-Dec-09 | 19.75 | 19.75 | 19.61 | 19.65 | 37,300 | 19.65 | | 30-Dec-09 | 19.50 | 19.60 | 19.41 | 19.60 | 33,300 | 19.60 | | 29-Dec-09 | 19.60 | 19.66 | 19.51 | 19.53 | 25,600 | 19.53 | | 28-Dec-09 | 19.70 | 19.90 | 19.51 | 19.69 | 78,200 | 19.69 | | 24-Dec-09 | 19.65 | 19.88 | 19.60 | 19.64 | 34,500 | 19.64 | | 23-Dec-09 | 19.75 | 19.75 | 19.15 | 19.57 | 100,700 | 19.57 | | 22-Dec-09 | 19.48 | 19.55 | 19.27 | 19.41 | 84,100 | 19.41 | | 21-Dec-09 | 19.01 | 19.50 | 19.01 | 19.43 | 86,000 | 19.43 | | 18-Dec-09 | 19.67 | 19.70 | 19.07 | 19.27 | 76,600 | 19.27 | | 17-Dec-09 | 19.28 | 19.67 | 19.28 | 19.53 | 102,000 | 19.53 | | 16-Dec-09 | 19.19 | 19.83 | 19.07 | 19.73 | 126,500 | 19.73 | | 15-Dec-09 | 19.01 | 19.15 | 18.88 | 19.01 | 38,800 | 19.01 | | 14-Dec-09 | 18.78 | 19.06 | 18.75 | 18.98 | 83,600 | 18.98 | | 14-Dec-09 | $ 0.141 Dividend | | 11-Dec-09 | 18.92 | 18.94 | 18.82 | 18.88 | 39,700 | 18.74 | | 10-Dec-09 | 19.12 | 19.14 | 18.72 | 18.89 | 74,500 | 18.75 | | 9-Dec-09 | 19.30 | 19.30 | 18.71 | 18.98 | 155,200 | 18.84 | | 8-Dec-09 | 19.53 | 19.53 | 19.12 | 19.25 | 67,400 | 19.11 | | 7-Dec-09 | 19.96 | 19.96 | 19.43 | 19.76 | 78,000 | 19.61 | | 4-Dec-09 | 19.94 | 20.37 | 19.70 | 20.00 | 108,200 | 19.85 | | 3-Dec-09 | 19.75 | 19.99 | 19.68 | 19.69 | 71,200 | 19.54 | | 2-Dec-09 | 19.49 | 19.87 | 19.48 | 19.70 | 65,500 | 19.55 | | 1-Dec-09 | 19.13 | 19.58 | 19.13 | 19.54 | 105,200 | 19.39 | | 30-Nov-09 | 19.05 | 19.31 | 18.54 | 18.83 | 92,100 | 18.69 | | 27-Nov-09 | 19.00 | 19.50 | 18.74 | 19.02 | 120,000 | 18.88 | | 25-Nov-09 | 19.90 | 20.06 | 19.75 | 19.87 | 112,000 | 19.72 | | 24-Nov-09 | 19.47 | 19.79 | 19.37 | 19.58 | 48,900 | 19.43 | | 23-Nov-09 | 19.80 | 20.10 | 19.60 | 19.74 | 64,500 | 19.59 | | 20-Nov-09 | 19.44 | 19.74 | 19.25 | 19.45 | 80,500 | 19.30 | | 19-Nov-09 | 19.69 | 19.69 | 19.33 | 19.50 | 55,800 | 19.35 | | 18-Nov-09 | 19.71 | 19.79 | 19.45 | 19.75 | 59,100 | 19.60 | | 17-Nov-09 | 19.59 | 19.63 | 19.36 | 19.55 | 49,400 | 19.40 | | 16-Nov-09 | 19.55 | 19.70 | 19.45 | 19.66 | 87,400 | 19.51 | | 13-Nov-09 | 18.62 | 19.23 | 18.62 | 19.13 | 72,700 | 18.99 | | 12-Nov-09 | 18.98 | 18.98 | 18.57 | 18.66 | 88,100 | 18.52 | | 11-Nov-09 | 18.90 | 19.18 | 18.76 | 18.84 | 97,900 | 18.70 | | 10-Nov-09 | 18.21 | 18.91 | 18.21 | 18.74 | 85,500 | 18.60 | | 9-Nov-09 | 18.79 | 18.87 | 18.12 | 18.86 | 89,000 | 18.72 | | 6-Nov-09 | 17.91 | 18.17 | 17.85 | 18.02 | 49,300 | 17.89 | | 5-Nov-09 | 17.79 | 18.11 | 17.65 | 18.10 | 57,400 | 17.96 | | 4-Nov-09 | 17.55 | 17.66 | 17.44 | 17.48 | 44,200 | 17.35 | | * Close price adjusted for dividends and splits. |
|
| |
|