| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 16.29 | 16.49 | 16.19 | 16.42 | 66,000 | 16.42 | | 8-Feb-10 | 16.19 | 16.25 | 16.10 | 16.13 | 50,800 | 16.13 | | 5-Feb-10 | 16.12 | 16.46 | 16.03 | 16.25 | 51,200 | 16.25 | | 4-Feb-10 | 16.30 | 16.30 | 16.06 | 16.14 | 56,700 | 16.14 | | 3-Feb-10 | 16.30 | 16.48 | 16.28 | 16.35 | 29,500 | 16.35 | | 2-Feb-10 | 16.32 | 16.62 | 16.21 | 16.37 | 58,000 | 16.37 | | 1-Feb-10 | 16.24 | 16.66 | 16.07 | 16.36 | 64,600 | 16.36 | | 29-Jan-10 | 16.37 | 16.47 | 16.22 | 16.23 | 31,900 | 16.23 | | 28-Jan-10 | 16.48 | 16.57 | 16.28 | 16.30 | 90,600 | 16.30 | | 27-Jan-10 | 16.07 | 16.77 | 16.01 | 16.48 | 103,000 | 16.48 | | 26-Jan-10 | 16.35 | 16.35 | 16.10 | 16.15 | 46,700 | 16.15 | | 25-Jan-10 | 16.46 | 16.56 | 16.24 | 16.39 | 105,700 | 16.39 | | 22-Jan-10 | 16.68 | 16.80 | 16.42 | 16.46 | 39,000 | 16.46 | | 21-Jan-10 | 16.91 | 16.92 | 16.51 | 16.68 | 53,000 | 16.68 | | 20-Jan-10 | 16.68 | 17.06 | 16.52 | 16.78 | 68,200 | 16.78 | | 19-Jan-10 | 17.01 | 17.01 | 16.51 | 16.74 | 68,600 | 16.74 | | 15-Jan-10 | 17.07 | 17.19 | 16.81 | 17.03 | 78,300 | 17.03 | | 14-Jan-10 | 16.91 | 17.21 | 16.91 | 17.00 | 11,300 | 17.00 | | 13-Jan-10 | 16.96 | 17.14 | 16.70 | 17.01 | 31,800 | 17.01 | | 12-Jan-10 | 16.86 | 17.18 | 16.70 | 16.96 | 54,000 | 16.96 | | 11-Jan-10 | 16.72 | 17.15 | 16.44 | 17.00 | 110,600 | 17.00 | | 8-Jan-10 | 16.40 | 16.82 | 16.40 | 16.68 | 69,000 | 16.68 | | 7-Jan-10 | 16.11 | 16.51 | 16.05 | 16.46 | 78,400 | 16.46 | | 6-Jan-10 | 16.00 | 16.22 | 15.94 | 16.17 | 46,500 | 16.17 | | 5-Jan-10 | 16.18 | 16.25 | 15.98 | 16.04 | 19,600 | 16.04 | | 4-Jan-10 | 16.07 | 16.20 | 15.99 | 16.16 | 36,100 | 16.16 | | 31-Dec-09 | 16.21 | 16.21 | 15.86 | 15.88 | 39,400 | 15.88 | | 30-Dec-09 | 15.93 | 16.21 | 15.93 | 16.21 | 30,100 | 16.21 | | 29-Dec-09 | 16.08 | 16.23 | 15.89 | 16.06 | 69,300 | 16.06 | | 28-Dec-09 | 16.17 | 16.18 | 15.95 | 16.10 | 21,100 | 16.10 | | 24-Dec-09 | 16.02 | 16.21 | 16.01 | 16.17 | 5,600 | 16.17 | | 23-Dec-09 | 16.04 | 16.20 | 15.93 | 16.13 | 26,200 | 16.13 | | 22-Dec-09 | 16.09 | 16.11 | 15.98 | 16.01 | 44,000 | 16.01 | | 21-Dec-09 | 16.04 | 16.08 | 15.80 | 16.05 | 50,400 | 16.05 | | 18-Dec-09 | 16.01 | 16.02 | 15.84 | 16.02 | 99,800 | 16.02 | | 17-Dec-09 | 15.88 | 16.05 | 15.81 | 16.00 | 192,100 | 16.00 | | 16-Dec-09 | 16.08 | 16.09 | 15.76 | 15.92 | 208,800 | 15.92 | | 15-Dec-09 | 15.95 | 16.06 | 15.67 | 15.95 | 149,900 | 15.95 | | 14-Dec-09 | 15.75 | 15.98 | 15.60 | 15.98 | 136,400 | 15.98 | | 11-Dec-09 | 15.62 | 15.79 | 15.50 | 15.58 | 44,400 | 15.58 | | 10-Dec-09 | 15.75 | 15.77 | 15.49 | 15.52 | 63,900 | 15.52 | | 9-Dec-09 | 15.83 | 16.00 | 15.60 | 15.74 | 52,100 | 15.74 | | 8-Dec-09 | 15.59 | 15.91 | 15.53 | 15.77 | 53,700 | 15.77 | | 7-Dec-09 | 16.03 | 16.03 | 15.41 | 15.64 | 110,100 | 15.64 | | 4-Dec-09 | 15.94 | 16.05 | 15.78 | 16.00 | 82,400 | 16.00 | | 3-Dec-09 | 15.95 | 16.00 | 15.74 | 15.77 | 34,300 | 15.77 | | 2-Dec-09 | 15.99 | 16.12 | 15.71 | 15.91 | 84,100 | 15.91 | | 1-Dec-09 | 16.10 | 16.21 | 15.86 | 15.94 | 164,900 | 15.94 | | 30-Nov-09 | 15.69 | 16.10 | 15.34 | 16.10 | 170,900 | 16.10 | | 27-Nov-09 | 15.44 | 15.90 | 15.08 | 15.75 | 55,400 | 15.75 | | 25-Nov-09 | 16.04 | 16.04 | 15.60 | 15.82 | 56,500 | 15.82 | | 24-Nov-09 | 15.90 | 16.03 | 15.58 | 15.91 | 95,500 | 15.91 | | 23-Nov-09 | 15.80 | 15.97 | 15.63 | 15.94 | 63,700 | 15.94 | | 20-Nov-09 | 15.50 | 15.67 | 15.18 | 15.67 | 194,000 | 15.67 | | 19-Nov-09 | 15.82 | 15.82 | 15.28 | 15.61 | 86,300 | 15.61 | | 18-Nov-09 | 15.82 | 15.96 | 15.71 | 15.89 | 77,000 | 15.89 | | 17-Nov-09 | 16.10 | 16.10 | 15.84 | 15.86 | 46,900 | 15.86 | | 16-Nov-09 | 15.97 | 16.10 | 15.91 | 16.06 | 453,500 | 16.06 | | 13-Nov-09 | 16.01 | 16.01 | 15.70 | 15.78 | 165,000 | 15.78 | | 12-Nov-09 | 15.92 | 16.05 | 15.76 | 15.88 | 177,700 | 15.88 | | 11-Nov-09 | 16.06 | 16.06 | 15.70 | 15.90 | 504,800 | 15.90 | | 10-Nov-09 | 16.11 | 16.29 | 15.56 | 15.75 | 3,188,100 | 15.75 | | 9-Nov-09 | 17.00 | 17.22 | 16.70 | 16.93 | 92,400 | 16.93 | | 6-Nov-09 | 16.84 | 17.10 | 16.75 | 16.94 | 125,900 | 16.94 | | 5-Nov-09 | 16.90 | 17.00 | 16.80 | 17.00 | 20,100 | 17.00 | | 4-Nov-09 | 16.95 | 17.05 | 16.65 | 16.82 | 77,500 | 16.82 | | * Close price adjusted for dividends and splits. |
|
| |
|