| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 17.81 | 17.86 | 17.80 | 17.86 | 4,200 | 17.86 | | 8-Feb-10 | 17.79 | 17.79 | 17.74 | 17.77 | 5,300 | 17.77 | | 5-Feb-10 | 17.79 | 17.79 | 17.68 | 17.77 | 6,400 | 17.77 | | 4-Feb-10 | 18.02 | 18.02 | 17.83 | 17.85 | 39,700 | 17.85 | | 3-Feb-10 | 18.28 | 18.28 | 18.28 | 18.28 | 300 | 18.28 | | 2-Feb-10 | 18.29 | 18.42 | 18.23 | 18.42 | 2,400 | 18.42 | | 1-Feb-10 | 18.24 | 18.24 | 18.24 | 18.24 | 1,000 | 18.24 | | 29-Jan-10 | 18.25 | 18.29 | 18.14 | 18.14 | 11,100 | 18.14 | | 28-Jan-10 | 18.31 | 18.31 | 18.30 | 18.30 | 400 | 18.30 | | 27-Jan-10 | 18.21 | 18.22 | 18.13 | 18.16 | 3,000 | 18.16 | | 26-Jan-10 | 18.32 | 18.32 | 18.32 | 18.32 | 300 | 18.32 | | 25-Jan-10 | 18.36 | 18.37 | 18.22 | 18.32 | 9,200 | 18.32 | | 22-Jan-10 | 18.49 | 18.49 | 18.38 | 18.38 | 2,000 | 18.38 | | 21-Jan-10 | 18.87 | 18.87 | 18.50 | 18.50 | 3,400 | 18.50 | | 20-Jan-10 | 18.70 | 18.88 | 18.70 | 18.88 | 2,600 | 18.88 | | 19-Jan-10 | 18.74 | 18.95 | 18.74 | 18.95 | 5,300 | 18.95 | | 15-Jan-10 | 18.88 | 18.88 | 18.62 | 18.74 | 10,300 | 18.74 | | 14-Jan-10 | 18.87 | 18.87 | 18.87 | 18.87 | 300 | 18.87 | | 13-Jan-10 | 18.72 | 18.84 | 18.72 | 18.84 | 3,900 | 18.84 | | 12-Jan-10 | 18.78 | 18.78 | 18.67 | 18.69 | 1,100 | 18.69 | | 11-Jan-10 | 18.84 | 18.86 | 18.79 | 18.85 | 5,700 | 18.85 | | 8-Jan-10 | 18.72 | 18.72 | 18.70 | 18.71 | 6,300 | 18.71 | | 7-Jan-10 | 18.70 | 18.79 | 18.70 | 18.79 | 4,200 | 18.79 | | 6-Jan-10 | 18.79 | 18.79 | 18.76 | 18.76 | 10,400 | 18.76 | | 5-Jan-10 | 18.97 | 18.97 | 18.77 | 18.83 | 8,400 | 18.83 | | 4-Jan-10 | 18.82 | 18.96 | 18.82 | 18.92 | 9,700 | 18.92 | | 31-Dec-09 | 18.96 | 18.96 | 18.80 | 18.80 | 5,600 | 18.80 | | 30-Dec-09 | 18.90 | 18.90 | 18.83 | 18.85 | 1,400 | 18.85 | | 29-Dec-09 | 18.91 | 18.91 | 18.91 | 18.91 | 1,100 | 18.91 | | 28-Dec-09 | 18.92 | 18.92 | 18.84 | 18.85 | 3,200 | 18.85 | | 24-Dec-09 | 18.80 | 18.83 | 18.80 | 18.82 | 3,200 | 18.82 | | 24-Dec-09 | $ 0.337 Dividend | | 23-Dec-09 | 19.00 | 19.05 | 19.00 | 19.05 | 900 | 18.71 | | 22-Dec-09 | 18.90 | 18.95 | 18.90 | 18.92 | 800 | 18.59 | | 21-Dec-09 | 18.78 | 18.95 | 18.78 | 18.88 | 3,000 | 18.55 | | 18-Dec-09 | 18.70 | 18.72 | 18.64 | 18.71 | 12,500 | 18.38 | | 17-Dec-09 | 18.73 | 18.73 | 18.60 | 18.64 | 800 | 18.31 | | 16-Dec-09 | 18.80 | 18.80 | 18.80 | 18.80 | 1,200 | 18.47 | | 15-Dec-09 | 18.82 | 18.82 | 18.72 | 18.72 | 900 | 18.39 | | 14-Dec-09 | 18.79 | 18.83 | 18.76 | 18.81 | 9,300 | 18.48 | | 11-Dec-09 | 18.61 | 18.61 | 18.58 | 18.59 | 2,800 | 18.26 | | 10-Dec-09 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | 18.15 | | 9-Dec-09 | 18.48 | 18.48 | 18.48 | 18.48 | 200 | 18.15 | | 8-Dec-09 | 18.56 | 18.56 | 18.43 | 18.46 | 4,600 | 18.13 | | 7-Dec-09 | 18.48 | 18.64 | 18.48 | 18.59 | 5,300 | 18.26 | | 4-Dec-09 | 18.74 | 18.74 | 18.38 | 18.50 | 5,400 | 18.17 | | 3-Dec-09 | 18.50 | 18.50 | 18.31 | 18.31 | 1,700 | 17.99 | | 2-Dec-09 | 18.32 | 18.45 | 18.32 | 18.41 | 4,800 | 18.08 | | 1-Dec-09 | 18.21 | 18.29 | 18.21 | 18.29 | 1,100 | 17.97 | | 30-Nov-09 | 18.02 | 18.06 | 17.86 | 18.06 | 5,200 | 17.74 | | 27-Nov-09 | 17.03 | 18.11 | 16.69 | 18.06 | 19,100 | 17.74 | | 25-Nov-09 | 18.33 | 18.35 | 18.30 | 18.33 | 6,300 | 18.01 | | 24-Nov-09 | 18.28 | 18.29 | 18.14 | 18.27 | 52,700 | 17.95 | | 23-Nov-09 | 18.35 | 18.37 | 18.24 | 18.24 | 500 | 17.92 | | 20-Nov-09 | 17.98 | 18.07 | 17.98 | 18.07 | 1,400 | 17.75 | | 19-Nov-09 | 17.99 | 18.06 | 17.99 | 18.06 | 1,000 | 17.74 | | 18-Nov-09 | 18.34 | 18.34 | 18.26 | 18.31 | 7,800 | 17.99 | | 17-Nov-09 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | 17.95 | | 16-Nov-09 | 18.18 | 18.27 | 18.18 | 18.27 | 1,100 | 17.95 | | 13-Nov-09 | 17.96 | 17.96 | 17.96 | 17.96 | 700 | 17.64 | | 12-Nov-09 | 18.10 | 18.10 | 17.89 | 17.89 | 2,200 | 17.57 | | 11-Nov-09 | 18.14 | 18.14 | 18.10 | 18.10 | 10,300 | 17.78 | | 10-Nov-09 | 18.11 | 18.11 | 18.08 | 18.11 | 4,400 | 17.79 | | 9-Nov-09 | 17.95 | 18.08 | 17.95 | 18.08 | 7,900 | 17.76 | | 6-Nov-09 | 17.71 | 17.82 | 17.71 | 17.82 | 600 | 17.50 | | 5-Nov-09 | 17.67 | 17.80 | 17.67 | 17.80 | 2,200 | 17.49 | | 4-Nov-09 | 17.50 | 17.50 | 17.40 | 17.40 | 10,500 | 17.09 | | * Close price adjusted for dividends and splits. |
|
| |
|