| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 16.76 | 17.14 | 16.75 | 16.93 | 96,800 | 16.93 | | 8-Feb-10 | 16.67 | 16.87 | 16.50 | 16.50 | 125,100 | 16.50 | | 5-Feb-10 | 16.80 | 17.00 | 15.65 | 16.69 | 330,300 | 16.69 | | 4-Feb-10 | 17.38 | 17.38 | 16.91 | 16.91 | 167,600 | 16.91 | | 3-Feb-10 | 17.85 | 17.85 | 17.54 | 17.60 | 1,142,700 | 17.60 | | 2-Feb-10 | 17.77 | 17.93 | 17.68 | 17.92 | 127,400 | 17.92 | | 1-Feb-10 | 17.50 | 17.67 | 17.45 | 17.67 | 71,400 | 17.67 | | 29-Jan-10 | 17.58 | 17.66 | 17.25 | 17.28 | 125,300 | 17.28 | | 28-Jan-10 | 17.68 | 17.68 | 17.32 | 17.49 | 106,500 | 17.49 | | 27-Jan-10 | 17.69 | 17.83 | 17.59 | 17.75 | 98,400 | 17.75 | | 26-Jan-10 | 17.72 | 17.92 | 17.59 | 17.78 | 120,300 | 17.78 | | 25-Jan-10 | 17.95 | 17.97 | 17.78 | 17.89 | 89,300 | 17.89 | | 22-Jan-10 | 18.00 | 18.08 | 17.66 | 17.72 | 193,300 | 17.72 | | 21-Jan-10 | 18.43 | 18.47 | 18.00 | 18.00 | 135,900 | 18.00 | | 20-Jan-10 | 18.61 | 18.61 | 18.25 | 18.36 | 333,700 | 18.36 | | 19-Jan-10 | 18.63 | 18.77 | 18.60 | 18.68 | 351,400 | 18.68 | | 15-Jan-10 | 18.87 | 18.87 | 18.61 | 18.70 | 92,800 | 18.70 | | 14-Jan-10 | 18.84 | 18.96 | 18.80 | 18.95 | 90,400 | 18.95 | | 13-Jan-10 | 18.74 | 18.85 | 18.60 | 18.82 | 60,000 | 18.82 | | 12-Jan-10 | 18.72 | 18.72 | 18.50 | 18.63 | 340,000 | 18.63 | | 11-Jan-10 | 18.91 | 19.00 | 18.72 | 18.80 | 119,200 | 18.80 | | 8-Jan-10 | 18.65 | 18.84 | 18.61 | 18.84 | 89,800 | 18.84 | | 7-Jan-10 | 18.59 | 18.59 | 18.46 | 18.55 | 380,000 | 18.55 | | 6-Jan-10 | 18.59 | 18.68 | 18.49 | 18.68 | 1,066,600 | 18.68 | | 5-Jan-10 | 18.60 | 18.66 | 18.52 | 18.60 | 230,100 | 18.60 | | 4-Jan-10 | 18.39 | 18.55 | 18.39 | 18.47 | 140,900 | 18.47 | | 31-Dec-09 | 18.40 | 18.41 | 18.16 | 18.16 | 82,300 | 18.16 | | 30-Dec-09 | 18.30 | 18.38 | 18.24 | 18.34 | 76,800 | 18.34 | | 29-Dec-09 | 18.38 | 18.40 | 18.27 | 18.40 | 53,600 | 18.40 | | 28-Dec-09 | 18.43 | 18.43 | 18.26 | 18.26 | 103,500 | 18.26 | | 24-Dec-09 | 18.42 | 18.42 | 18.25 | 18.30 | 141,300 | 18.30 | | 23-Dec-09 | 18.20 | 18.31 | 18.06 | 18.31 | 104,900 | 18.31 | | 22-Dec-09 | 18.17 | 18.17 | 17.96 | 18.09 | 64,100 | 18.09 | | 21-Dec-09 | 18.12 | 18.12 | 17.98 | 18.05 | 88,000 | 18.05 | | 18-Dec-09 | 18.00 | 18.09 | 17.78 | 17.96 | 117,100 | 17.96 | | 18-Dec-09 | $ 0.179 Dividend | | 17-Dec-09 | 18.21 | 18.21 | 18.01 | 18.09 | 52,200 | 17.91 | | 16-Dec-09 | 18.40 | 18.48 | 18.26 | 18.30 | 72,400 | 18.12 | | 15-Dec-09 | 18.17 | 18.38 | 18.17 | 18.26 | 89,400 | 18.08 | | 14-Dec-09 | 18.33 | 18.41 | 18.19 | 18.32 | 77,700 | 18.14 | | 11-Dec-09 | 18.10 | 18.25 | 18.10 | 18.25 | 109,300 | 18.07 | | 10-Dec-09 | 18.00 | 18.18 | 18.00 | 18.02 | 122,800 | 17.84 | | 9-Dec-09 | 18.04 | 18.05 | 17.86 | 18.00 | 65,300 | 17.82 | | 8-Dec-09 | 18.00 | 18.12 | 17.97 | 18.10 | 97,400 | 17.92 | | 7-Dec-09 | 18.15 | 18.39 | 18.15 | 18.23 | 90,400 | 18.05 | | 4-Dec-09 | 18.34 | 18.42 | 18.09 | 18.15 | 67,400 | 17.97 | | 3-Dec-09 | 18.33 | 18.43 | 18.05 | 18.06 | 143,300 | 17.88 | | 2-Dec-09 | 18.10 | 18.30 | 18.10 | 18.26 | 66,600 | 18.08 | | 1-Dec-09 | 18.06 | 18.25 | 18.06 | 18.20 | 186,600 | 18.02 | | 30-Nov-09 | 17.76 | 17.88 | 17.65 | 17.77 | 51,500 | 17.59 | | 27-Nov-09 | 17.65 | 17.87 | 17.50 | 17.65 | 56,800 | 17.48 | | 25-Nov-09 | 18.03 | 18.11 | 17.92 | 18.10 | 197,500 | 17.92 | | 24-Nov-09 | 18.10 | 18.10 | 17.73 | 17.91 | 73,900 | 17.73 | | 23-Nov-09 | 18.04 | 18.13 | 17.90 | 17.97 | 82,100 | 17.79 | | 20-Nov-09 | 17.74 | 17.78 | 17.60 | 17.74 | 44,000 | 17.56 | | 19-Nov-09 | 18.04 | 18.04 | 17.70 | 17.84 | 80,300 | 17.66 | | 18-Nov-09 | 18.25 | 18.25 | 18.09 | 18.15 | 1,005,900 | 17.97 | | 17-Nov-09 | 18.12 | 18.31 | 18.03 | 18.26 | 74,800 | 18.08 | | 16-Nov-09 | 17.98 | 18.60 | 17.97 | 18.26 | 101,900 | 18.08 | | 13-Nov-09 | 17.86 | 18.09 | 17.82 | 17.97 | 32,600 | 17.79 | | 12-Nov-09 | 18.11 | 18.11 | 17.77 | 17.89 | 126,100 | 17.71 | | 11-Nov-09 | 18.41 | 18.41 | 17.99 | 18.12 | 531,500 | 17.94 | | 10-Nov-09 | 17.97 | 18.03 | 17.82 | 18.02 | 144,800 | 17.84 | | 9-Nov-09 | 17.73 | 17.99 | 17.73 | 17.94 | 106,100 | 17.76 | | 6-Nov-09 | 17.40 | 17.65 | 17.40 | 17.59 | 100,400 | 17.42 | | 5-Nov-09 | 17.37 | 17.60 | 17.36 | 17.57 | 43,700 | 17.40 | | 4-Nov-09 | 17.29 | 17.57 | 17.29 | 17.37 | 38,500 | 17.20 | | * Close price adjusted for dividends and splits. |
|
| |
|