| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 19.99 | 19.99 | 19.52 | 19.52 | 5,600 | 19.52 | | 8-Feb-10 | 19.57 | 20.33 | 19.55 | 19.58 | 14,500 | 19.58 | | 5-Feb-10 | 19.44 | 19.46 | 19.15 | 19.46 | 11,000 | 19.46 | | 4-Feb-10 | 19.62 | 19.66 | 19.20 | 19.46 | 12,200 | 19.46 | | 3-Feb-10 | 19.87 | 19.91 | 19.68 | 19.72 | 2,700 | 19.72 | | 2-Feb-10 | 19.74 | 19.93 | 19.74 | 19.76 | 2,900 | 19.76 | | 1-Feb-10 | 19.18 | 19.59 | 19.01 | 19.54 | 12,800 | 19.54 | | 29-Jan-10 | 19.98 | 20.05 | 19.38 | 19.38 | 10,700 | 19.38 | | 28-Jan-10 | 19.55 | 19.69 | 19.50 | 19.62 | 14,900 | 19.62 | | 27-Jan-10 | 19.44 | 19.60 | 19.31 | 19.60 | 5,300 | 19.60 | | 26-Jan-10 | 19.40 | 19.62 | 19.34 | 19.48 | 5,600 | 19.48 | | 25-Jan-10 | 19.76 | 19.82 | 19.56 | 19.68 | 8,400 | 19.68 | | 22-Jan-10 | 20.23 | 20.47 | 19.84 | 19.92 | 61,000 | 19.92 | | 21-Jan-10 | 20.19 | 20.35 | 20.13 | 20.22 | 53,100 | 20.22 | | 20-Jan-10 | 20.28 | 20.34 | 19.91 | 20.25 | 90,200 | 20.25 | | 19-Jan-10 | 20.15 | 20.70 | 20.12 | 20.70 | 26,300 | 20.70 | | 15-Jan-10 | 20.22 | 20.32 | 20.08 | 20.23 | 6,700 | 20.23 | | 14-Jan-10 | 20.10 | 20.22 | 20.10 | 20.22 | 1,200 | 20.22 | | 13-Jan-10 | 20.04 | 20.41 | 19.90 | 20.07 | 7,000 | 20.07 | | 12-Jan-10 | 19.63 | 20.10 | 19.45 | 20.10 | 57,100 | 20.10 | | 11-Jan-10 | 19.92 | 20.04 | 19.87 | 19.97 | 8,400 | 19.97 | | 8-Jan-10 | 19.99 | 20.23 | 19.82 | 20.06 | 9,300 | 20.06 | | 7-Jan-10 | 19.59 | 20.00 | 19.59 | 19.93 | 4,100 | 19.93 | | 6-Jan-10 | 19.87 | 19.99 | 19.54 | 19.99 | 7,600 | 19.99 | | 5-Jan-10 | 19.48 | 19.99 | 19.46 | 19.91 | 18,000 | 19.91 | | 4-Jan-10 | 19.45 | 19.63 | 19.20 | 19.34 | 75,900 | 19.34 | | 31-Dec-09 | 19.14 | 19.36 | 18.94 | 19.12 | 16,800 | 19.12 | | 30-Dec-09 | 19.00 | 19.19 | 18.90 | 18.98 | 6,000 | 18.98 | | 29-Dec-09 | 19.25 | 19.26 | 18.94 | 19.19 | 9,500 | 19.19 | | 28-Dec-09 | 19.20 | 19.67 | 19.20 | 19.20 | 5,900 | 19.20 | | 24-Dec-09 | 19.32 | 19.32 | 19.18 | 19.28 | 1,300 | 19.28 | | 23-Dec-09 | 19.35 | 19.58 | 19.19 | 19.25 | 42,800 | 19.25 | | 22-Dec-09 | 18.86 | 19.18 | 18.43 | 18.86 | 21,200 | 18.86 | | 21-Dec-09 | 18.85 | 19.00 | 18.58 | 18.80 | 9,900 | 18.80 | | 18-Dec-09 | 19.00 | 19.20 | 18.71 | 18.77 | 18,600 | 18.77 | | 17-Dec-09 | 19.30 | 19.30 | 19.15 | 19.20 | 36,800 | 19.20 | | 16-Dec-09 | 19.68 | 19.75 | 19.31 | 19.31 | 8,900 | 19.31 | | 15-Dec-09 | 18.78 | 19.92 | 18.78 | 19.66 | 20,500 | 19.66 | | 14-Dec-09 | 18.60 | 18.88 | 18.55 | 18.79 | 13,000 | 18.79 | | 11-Dec-09 | 18.34 | 18.48 | 18.16 | 18.48 | 4,700 | 18.48 | | 10-Dec-09 | 18.28 | 18.49 | 18.14 | 18.26 | 13,500 | 18.26 | | 9-Dec-09 | 18.19 | 18.35 | 18.07 | 18.11 | 32,100 | 18.11 | | 8-Dec-09 | 18.39 | 18.39 | 17.68 | 17.68 | 7,400 | 17.68 | | 7-Dec-09 | 18.43 | 18.52 | 18.38 | 18.52 | 17,600 | 18.52 | | 4-Dec-09 | 18.42 | 18.54 | 18.35 | 18.43 | 5,000 | 18.43 | | 3-Dec-09 | 18.77 | 18.88 | 18.39 | 18.40 | 7,900 | 18.40 | | 2-Dec-09 | 18.80 | 18.90 | 18.73 | 18.83 | 48,000 | 18.83 | | 1-Dec-09 | 18.84 | 18.91 | 18.65 | 18.70 | 27,500 | 18.70 | | 30-Nov-09 | 18.50 | 18.55 | 18.39 | 18.53 | 11,700 | 18.53 | | 27-Nov-09 | 17.83 | 18.30 | 17.80 | 18.26 | 3,800 | 18.26 | | 25-Nov-09 | 18.71 | 18.77 | 18.56 | 18.67 | 10,100 | 18.67 | | 24-Nov-09 | 18.67 | 18.73 | 18.44 | 18.58 | 8,600 | 18.58 | | 23-Nov-09 | 18.49 | 18.84 | 18.34 | 18.67 | 17,900 | 18.67 | | 20-Nov-09 | 18.00 | 18.10 | 17.92 | 17.97 | 6,900 | 17.97 | | 19-Nov-09 | 18.52 | 18.54 | 18.11 | 18.17 | 10,000 | 18.17 | | 18-Nov-09 | 18.81 | 18.86 | 18.66 | 18.69 | 6,300 | 18.69 | | 17-Nov-09 | 18.83 | 19.15 | 18.45 | 18.94 | 13,300 | 18.94 | | 16-Nov-09 | 19.12 | 19.14 | 18.89 | 19.01 | 29,700 | 19.01 | | 13-Nov-09 | 18.73 | 18.99 | 18.73 | 18.93 | 23,300 | 18.93 | | 12-Nov-09 | 18.87 | 19.00 | 18.57 | 18.61 | 18,500 | 18.61 | | 11-Nov-09 | 18.99 | 19.08 | 18.61 | 18.89 | 9,400 | 18.89 | | 10-Nov-09 | 18.76 | 19.00 | 18.58 | 18.90 | 15,400 | 18.90 | | 9-Nov-09 | 18.49 | 19.00 | 18.49 | 19.00 | 30,100 | 19.00 | | 6-Nov-09 | 18.27 | 18.51 | 18.18 | 18.33 | 20,400 | 18.33 | | 5-Nov-09 | 18.49 | 18.55 | 18.31 | 18.52 | 21,300 | 18.52 | | 4-Nov-09 | 18.30 | 18.48 | 18.30 | 18.31 | 23,800 | 18.31 | | * Close price adjusted for dividends and splits. |
|
| |
|