| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 16.37 | 16.50 | 15.99 | 16.50 | 1,000 | 16.50 | | 8-Feb-10 | 16.00 | 16.73 | 15.99 | 16.48 | 1,200 | 16.48 | | 5-Feb-10 | 16.06 | 16.66 | 16.02 | 16.19 | 7,700 | 16.19 | | 4-Feb-10 | 15.98 | 16.55 | 15.98 | 16.50 | 1,300 | 16.50 | | 3-Feb-10 | 16.04 | 16.67 | 16.04 | 16.59 | 3,600 | 16.59 | | 2-Feb-10 | 16.00 | 16.00 | 16.00 | 16.00 | 900 | 16.00 | | 1-Feb-10 | 16.50 | 16.50 | 15.97 | 15.97 | 5,300 | 15.97 | | 29-Jan-10 | 16.90 | 16.90 | 16.17 | 16.28 | 8,900 | 16.28 | | 28-Jan-10 | 17.27 | 17.28 | 16.70 | 17.20 | 3,900 | 17.20 | | 27-Jan-10 | 17.39 | 17.39 | 17.21 | 17.28 | 1,200 | 17.28 | | 26-Jan-10 | 17.39 | 17.40 | 17.38 | 17.39 | 2,500 | 17.39 | | 25-Jan-10 | 17.05 | 17.40 | 16.75 | 17.10 | 7,200 | 17.10 | | 22-Jan-10 | 17.05 | 17.05 | 16.95 | 16.97 | 1,700 | 16.97 | | 21-Jan-10 | 17.47 | 17.47 | 17.08 | 17.08 | 900 | 17.08 | | 20-Jan-10 | 17.31 | 17.50 | 17.30 | 17.50 | 4,000 | 17.50 | | 19-Jan-10 | 16.43 | 17.24 | 16.43 | 17.24 | 1,800 | 17.24 | | 15-Jan-10 | 16.14 | 16.25 | 16.14 | 16.14 | 600 | 16.14 | | 14-Jan-10 | 16.25 | 16.99 | 16.25 | 16.99 | 1,000 | 16.99 | | 13-Jan-10 | 17.00 | 17.00 | 16.85 | 17.00 | 4,300 | 17.00 | | 12-Jan-10 | 16.80 | 16.99 | 16.50 | 16.99 | 6,700 | 16.99 | | 11-Jan-10 | 16.22 | 16.50 | 16.22 | 16.50 | 1,400 | 16.50 | | 8-Jan-10 | 16.43 | 16.68 | 16.21 | 16.22 | 2,100 | 16.22 | | 7-Jan-10 | 16.06 | 16.18 | 16.02 | 16.02 | 700 | 16.02 | | 6-Jan-10 | 15.98 | 16.86 | 15.76 | 16.70 | 2,500 | 16.70 | | 5-Jan-10 | 16.48 | 16.48 | 15.83 | 15.98 | 2,300 | 15.98 | | 4-Jan-10 | 16.00 | 16.10 | 15.76 | 16.01 | 6,000 | 16.01 | | 31-Dec-09 | 15.71 | 16.69 | 15.71 | 16.69 | 2,600 | 16.69 | | 30-Dec-09 | 16.25 | 17.00 | 16.25 | 17.00 | 35,600 | 17.00 | | 29-Dec-09 | 15.03 | 16.99 | 15.03 | 16.99 | 6,200 | 16.99 | | 28-Dec-09 | 15.88 | 15.88 | 15.25 | 15.74 | 1,600 | 15.74 | | 24-Dec-09 | 15.88 | 15.88 | 15.56 | 15.56 | 500 | 15.56 | | 23-Dec-09 | 15.56 | 15.56 | 15.56 | 15.56 | 200 | 15.56 | | 22-Dec-09 | 15.84 | 15.89 | 15.70 | 15.70 | 1,000 | 15.70 | | 21-Dec-09 | 15.77 | 15.95 | 14.75 | 15.61 | 5,600 | 15.61 | | 18-Dec-09 | 14.83 | 15.78 | 14.83 | 15.33 | 2,400 | 15.33 | | 17-Dec-09 | 15.00 | 15.50 | 15.00 | 15.01 | 1,900 | 15.01 | | 16-Dec-09 | 15.50 | 15.91 | 15.00 | 15.90 | 3,900 | 15.90 | | 15-Dec-09 | 15.95 | 15.95 | 15.50 | 15.50 | 700 | 15.50 | | 14-Dec-09 | 15.95 | 16.00 | 15.55 | 15.55 | 2,300 | 15.55 | | 11-Dec-09 | 14.49 | 15.37 | 14.49 | 15.11 | 3,400 | 15.11 | | 10-Dec-09 | 15.00 | 16.25 | 14.15 | 14.25 | 6,800 | 14.25 | | 9-Dec-09 | 15.63 | 16.25 | 15.31 | 15.38 | 4,500 | 15.38 | | 8-Dec-09 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | 16.50 | | 7-Dec-09 | 16.75 | 16.75 | 15.34 | 16.50 | 2,900 | 16.50 | | 4-Dec-09 | 16.63 | 16.63 | 16.46 | 16.46 | 400 | 16.46 | | 3-Dec-09 | 15.65 | 15.91 | 15.42 | 15.91 | 6,600 | 15.91 | | 2-Dec-09 | 15.61 | 15.88 | 15.55 | 15.62 | 2,300 | 15.62 | | 1-Dec-09 | 17.18 | 17.18 | 16.00 | 16.65 | 3,800 | 16.65 | | 30-Nov-09 | 16.80 | 17.15 | 16.77 | 17.15 | 4,800 | 17.15 | | 27-Nov-09 | 15.94 | 16.87 | 15.94 | 16.85 | 1,200 | 16.85 | | 25-Nov-09 | 16.49 | 16.49 | 16.06 | 16.13 | 1,500 | 16.13 | | 24-Nov-09 | 16.23 | 16.23 | 15.71 | 16.08 | 1,500 | 16.08 | | 23-Nov-09 | 15.75 | 16.49 | 15.33 | 15.89 | 3,300 | 15.89 | | 20-Nov-09 | 16.52 | 16.52 | 15.15 | 15.44 | 10,400 | 15.44 | | 19-Nov-09 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | 17.00 | | 18-Nov-09 | 16.25 | 17.00 | 16.25 | 17.00 | 7,500 | 17.00 | | 18-Nov-09 | $ 0.10 Dividend | | 17-Nov-09 | 16.22 | 16.25 | 16.22 | 16.25 | 500 | 16.15 | | 16-Nov-09 | 16.35 | 16.35 | 16.00 | 16.00 | 1,100 | 15.90 | | 13-Nov-09 | 16.15 | 16.35 | 15.70 | 16.35 | 6,300 | 16.25 | | 12-Nov-09 | 15.87 | 16.00 | 15.84 | 16.00 | 10,100 | 15.90 | | 11-Nov-09 | 15.82 | 16.20 | 15.75 | 16.20 | 13,500 | 16.10 | | 10-Nov-09 | 15.57 | 16.24 | 15.51 | 16.24 | 18,000 | 16.14 | | 9-Nov-09 | 15.65 | 15.99 | 15.50 | 15.50 | 1,900 | 15.40 | | 6-Nov-09 | 13.93 | 15.50 | 13.93 | 15.08 | 6,500 | 14.99 | | 5-Nov-09 | 13.93 | 13.93 | 13.71 | 13.71 | 1,500 | 13.63 | | 4-Nov-09 | 13.35 | 13.71 | 13.35 | 13.54 | 2,500 | 13.46 | | * Close price adjusted for dividends and splits. |
|
| |
|