| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 16.20 | 16.30 | 16.14 | 16.30 | 8,000 | 16.30 | | 8-Feb-10 | 16.10 | 16.20 | 16.10 | 16.20 | 1,600 | 16.20 | | 5-Feb-10 | 16.17 | 16.30 | 16.14 | 16.25 | 20,500 | 16.25 | | 4-Feb-10 | 16.10 | 16.15 | 16.00 | 16.15 | 9,500 | 16.15 | | 3-Feb-10 | 16.10 | 16.15 | 15.90 | 16.15 | 6,200 | 16.15 | | 2-Feb-10 | 16.00 | 16.18 | 15.88 | 16.18 | 16,400 | 16.18 | | 1-Feb-10 | 16.10 | 16.10 | 15.88 | 15.95 | 8,800 | 15.95 | | 29-Jan-10 | 16.07 | 16.39 | 15.90 | 16.20 | 5,400 | 16.20 | | 28-Jan-10 | 16.13 | 16.20 | 15.95 | 16.00 | 3,600 | 16.00 | | 27-Jan-10 | 16.10 | 16.19 | 16.04 | 16.19 | 300 | 16.19 | | 26-Jan-10 | 16.25 | 16.25 | 16.17 | 16.20 | 1,200 | 16.20 | | 25-Jan-10 | 16.10 | 16.10 | 16.06 | 16.06 | 500 | 16.06 | | 22-Jan-10 | 16.30 | 16.40 | 16.20 | 16.20 | 1,400 | 16.20 | | 21-Jan-10 | 16.09 | 16.30 | 16.09 | 16.20 | 6,200 | 16.20 | | 20-Jan-10 | 16.00 | 16.25 | 16.00 | 16.20 | 26,800 | 16.20 | | 19-Jan-10 | 16.15 | 16.22 | 16.11 | 16.15 | 17,100 | 16.15 | | 15-Jan-10 | 15.87 | 16.15 | 15.85 | 16.15 | 6,600 | 16.15 | | 14-Jan-10 | 16.02 | 16.21 | 16.00 | 16.00 | 88,500 | 16.00 | | 13-Jan-10 | 16.30 | 16.75 | 15.90 | 16.05 | 3,100 | 16.05 | | 12-Jan-10 | 15.77 | 16.18 | 15.77 | 16.10 | 3,400 | 16.10 | | 12-Jan-10 | $ 0.016 Dividend | | 11-Jan-10 | 16.15 | 16.16 | 16.15 | 16.15 | 1,300 | 16.13 | | 8-Jan-10 | 16.01 | 16.40 | 16.01 | 16.13 | 5,500 | 16.11 | | 7-Jan-10 | 15.70 | 16.29 | 15.70 | 16.00 | 16,300 | 15.98 | | 6-Jan-10 | 15.70 | 15.93 | 15.65 | 15.70 | 6,900 | 15.68 | | 5-Jan-10 | 15.28 | 16.09 | 15.23 | 15.60 | 11,000 | 15.58 | | 4-Jan-10 | 14.65 | 15.20 | 14.65 | 15.15 | 11,500 | 15.13 | | 31-Dec-09 | 14.60 | 14.60 | 14.40 | 14.51 | 10,600 | 14.50 | | 30-Dec-09 | 14.50 | 14.94 | 14.50 | 14.51 | 3,500 | 14.50 | | 29-Dec-09 | 14.50 | 14.50 | 14.50 | 14.50 | 4,600 | 14.49 | | 28-Dec-09 | 14.50 | 14.58 | 14.46 | 14.58 | 2,800 | 14.57 | | 24-Dec-09 | 14.53 | 14.75 | 14.53 | 14.73 | 400 | 14.72 | | 23-Dec-09 | 14.50 | 14.50 | 14.50 | 14.50 | 900 | 14.49 | | 22-Dec-09 | 14.50 | 14.52 | 14.50 | 14.52 | 5,100 | 14.51 | | 21-Dec-09 | 14.50 | 14.50 | 14.41 | 14.50 | 7,600 | 14.49 | | 18-Dec-09 | 14.30 | 14.43 | 14.30 | 14.40 | 6,100 | 14.39 | | 17-Dec-09 | 14.10 | 14.24 | 14.10 | 14.23 | 5,600 | 14.22 | | 16-Dec-09 | 13.95 | 14.11 | 13.83 | 14.11 | 9,700 | 14.10 | | 15-Dec-09 | 14.05 | 14.05 | 13.91 | 13.91 | 2,900 | 13.90 | | 14-Dec-09 | 13.95 | 14.00 | 13.95 | 14.00 | 2,800 | 13.99 | | 11-Dec-09 | 13.63 | 13.80 | 13.61 | 13.80 | 63,200 | 13.79 | | 10-Dec-09 | 13.33 | 13.99 | 13.33 | 13.69 | 3,000 | 13.68 | | 10-Dec-09 | $ 0.012 Dividend | | 9-Dec-09 | 13.32 | 13.52 | 13.27 | 13.39 | 120,900 | 13.36 | | 8-Dec-09 | 13.52 | 13.52 | 13.38 | 13.38 | 201,400 | 13.35 | | 7-Dec-09 | 13.34 | 13.54 | 13.29 | 13.38 | 9,700 | 13.35 | | 4-Dec-09 | 13.21 | 13.21 | 13.20 | 13.20 | 500 | 13.18 | | 3-Dec-09 | 13.12 | 13.28 | 13.10 | 13.28 | 1,100 | 13.25 | | 2-Dec-09 | 13.04 | 13.27 | 13.04 | 13.22 | 2,600 | 13.20 | | 1-Dec-09 | 12.91 | 13.00 | 12.90 | 12.95 | 2,000 | 12.93 | | 30-Nov-09 | 12.90 | 13.12 | 12.90 | 12.93 | 204,800 | 12.91 | | 27-Nov-09 | 12.89 | 12.89 | 12.89 | 12.89 | 200 | 12.87 | | 25-Nov-09 | 13.09 | 13.30 | 13.00 | 13.01 | 8,900 | 12.99 | | 24-Nov-09 | 12.98 | 13.11 | 12.98 | 13.10 | 3,900 | 13.08 | | 23-Nov-09 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | 12.96 | | 20-Nov-09 | 12.95 | 12.98 | 12.88 | 12.98 | 2,300 | 12.96 | | 19-Nov-09 | 12.95 | 13.25 | 12.95 | 12.95 | 7,700 | 12.93 | | 18-Nov-09 | 12.88 | 13.09 | 12.88 | 12.95 | 15,000 | 12.93 | | 17-Nov-09 | 12.85 | 12.96 | 12.85 | 12.88 | 900 | 12.86 | | 16-Nov-09 | 13.03 | 13.06 | 12.85 | 12.99 | 9,200 | 12.97 | | 13-Nov-09 | 12.95 | 13.01 | 12.75 | 13.00 | 6,900 | 12.98 | | 12-Nov-09 | 12.99 | 12.99 | 12.98 | 12.98 | 2,800 | 12.96 | | 11-Nov-09 | 12.95 | 13.09 | 12.91 | 13.08 | 1,700 | 13.06 | | 10-Nov-09 | 13.00 | 13.15 | 12.85 | 13.10 | 4,400 | 13.08 | | 9-Nov-09 | 12.85 | 13.00 | 12.85 | 13.00 | 4,000 | 12.98 | | 6-Nov-09 | 12.71 | 12.99 | 12.71 | 12.95 | 2,700 | 12.93 | | 5-Nov-09 | 13.03 | 13.03 | 12.80 | 13.00 | 4,000 | 12.98 | | 4-Nov-09 | 13.45 | 13.45 | 12.96 | 13.05 | 3,700 | 13.03 | | * Close price adjusted for dividends and splits. |
|
| |
|