| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 18.62 | 18.62 | 18.36 | 18.36 | 1,100 | 18.36 | | 8-Feb-10 | 17.76 | 18.01 | 17.75 | 18.01 | 1,000 | 18.01 | | 5-Feb-10 | 18.21 | 18.21 | 17.88 | 17.88 | 700 | 17.88 | | 4-Feb-10 | 18.25 | 18.25 | 17.91 | 18.17 | 1,600 | 18.17 | | 3-Feb-10 | 19.24 | 19.24 | 18.58 | 18.69 | 800 | 18.69 | | 2-Feb-10 | 19.31 | 19.31 | 19.16 | 19.16 | 500 | 19.16 | | 1-Feb-10 | 18.55 | 18.55 | 18.55 | 18.55 | 100 | 18.55 | | 29-Jan-10 | 18.80 | 18.84 | 18.43 | 18.45 | 28,700 | 18.45 | | 28-Jan-10 | 18.71 | 18.73 | 18.28 | 18.36 | 134,600 | 18.36 | | 27-Jan-10 | 18.90 | 18.90 | 18.87 | 18.87 | 3,800 | 18.87 | | 26-Jan-10 | 19.08 | 19.14 | 18.98 | 19.06 | 2,600 | 19.06 | | 25-Jan-10 | 19.23 | 19.28 | 19.16 | 19.16 | 1,600 | 19.16 | | 22-Jan-10 | 19.24 | 19.24 | 19.08 | 19.16 | 1,500 | 19.16 | | 21-Jan-10 | 19.54 | 19.57 | 19.21 | 19.30 | 2,900 | 19.30 | | 20-Jan-10 | 19.51 | 19.51 | 19.29 | 19.46 | 5,700 | 19.46 | | 19-Jan-10 | 19.49 | 19.70 | 19.16 | 19.63 | 13,300 | 19.63 | | 15-Jan-10 | 19.73 | 19.82 | 19.48 | 19.82 | 700 | 19.82 | | 14-Jan-10 | 20.25 | 20.25 | 19.38 | 19.38 | 600 | 19.38 | | 13-Jan-10 | 19.65 | 20.01 | 19.59 | 20.01 | 1,600 | 20.01 | | 12-Jan-10 | 20.22 | 20.22 | 20.00 | 20.01 | 1,800 | 20.01 | | 11-Jan-10 | 20.59 | 20.59 | 20.41 | 20.41 | 4,900 | 20.41 | | 8-Jan-10 | 20.42 | 20.42 | 20.39 | 20.40 | 600 | 20.40 | | 7-Jan-10 | 20.58 | 20.60 | 20.40 | 20.45 | 6,000 | 20.45 | | 6-Jan-10 | 20.75 | 21.06 | 20.50 | 20.84 | 14,200 | 20.84 | | 5-Jan-10 | 20.37 | 22.75 | 20.20 | 21.35 | 73,300 | 21.35 | | 4-Jan-10 | 20.43 | 20.44 | 20.16 | 20.44 | 2,100 | 20.44 | | 31-Dec-09 | 20.08 | 20.08 | 19.91 | 19.91 | 16,700 | 19.91 | | 30-Dec-09 | 20.04 | 20.06 | 19.97 | 19.97 | 1,500 | 19.97 | | 29-Dec-09 | 20.09 | 20.09 | 20.09 | 20.09 | 300 | 20.09 | | 28-Dec-09 | 20.16 | 20.16 | 19.86 | 19.91 | 1,600 | 19.91 | | 24-Dec-09 | 19.61 | 19.61 | 19.61 | 19.61 | 800 | 19.61 | | 23-Dec-09 | 19.31 | 19.52 | 19.31 | 19.52 | 4,000 | 19.52 | | 22-Dec-09 | 19.10 | 19.24 | 19.10 | 19.19 | 700 | 19.19 | | 21-Dec-09 | 19.38 | 19.99 | 19.01 | 19.24 | 2,900 | 19.24 | | 18-Dec-09 | 19.35 | 19.38 | 19.26 | 19.26 | 1,000 | 19.26 | | 17-Dec-09 | 19.28 | 19.36 | 19.22 | 19.26 | 5,600 | 19.26 | | 16-Dec-09 | 19.42 | 19.42 | 19.42 | 19.42 | 300 | 19.42 | | 15-Dec-09 | 19.32 | 19.41 | 19.28 | 19.33 | 18,300 | 19.33 | | 14-Dec-09 | 19.31 | 19.39 | 19.26 | 19.26 | 1,500 | 19.26 | | 11-Dec-09 | 19.31 | 19.46 | 19.11 | 19.34 | 1,900 | 19.34 | | 10-Dec-09 | 19.33 | 19.33 | 19.32 | 19.32 | 500 | 19.32 | | 9-Dec-09 | 19.20 | 19.47 | 18.87 | 18.90 | 17,000 | 18.90 | | 8-Dec-09 | 19.27 | 19.27 | 19.09 | 19.22 | 1,100 | 19.22 | | 7-Dec-09 | 19.36 | 19.36 | 19.36 | 19.36 | 800 | 19.36 | | 4-Dec-09 | 19.59 | 19.59 | 19.32 | 19.32 | 2,300 | 19.32 | | 3-Dec-09 | 19.55 | 19.55 | 19.47 | 19.47 | 1,000 | 19.47 | | 2-Dec-09 | 19.51 | 19.51 | 19.51 | 19.51 | 100 | 19.51 | | 1-Dec-09 | 19.68 | 20.56 | 19.63 | 19.63 | 11,700 | 19.63 | | 30-Nov-09 | 19.70 | 20.00 | 19.34 | 19.51 | 12,100 | 19.51 | | 27-Nov-09 | 19.23 | 19.26 | 19.23 | 19.26 | 1,600 | 19.26 | | 25-Nov-09 | 19.29 | 19.29 | 19.29 | 19.29 | 100 | 19.29 | | 24-Nov-09 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | 19.35 | | 23-Nov-09 | 19.30 | 19.51 | 19.30 | 19.35 | 2,200 | 19.35 | | 20-Nov-09 | 19.17 | 19.17 | 19.17 | 19.17 | 400 | 19.17 | | 19-Nov-09 | 19.38 | 19.38 | 19.02 | 19.08 | 1,200 | 19.08 | | 18-Nov-09 | 19.47 | 19.47 | 19.47 | 19.47 | 100 | 19.47 | | 17-Nov-09 | 18.24 | 19.28 | 18.24 | 19.28 | 500 | 19.28 | | 16-Nov-09 | 20.07 | 20.07 | 19.23 | 19.31 | 700 | 19.31 | | 13-Nov-09 | 17.86 | 18.74 | 17.86 | 18.74 | 3,000 | 18.74 | | 12-Nov-09 | 18.74 | 18.74 | 18.74 | 18.74 | 100 | 18.74 | | 11-Nov-09 | 19.27 | 19.27 | 19.09 | 19.09 | 5,800 | 19.09 | | 10-Nov-09 | 19.78 | 19.78 | 18.83 | 19.02 | 6,300 | 19.02 | | 9-Nov-09 | 18.74 | 18.76 | 18.74 | 18.76 | 700 | 18.76 | | 6-Nov-09 | 18.66 | 18.66 | 18.64 | 18.64 | 900 | 18.64 | | 5-Nov-09 | 19.15 | 19.19 | 17.90 | 19.19 | 600 | 19.19 | | 4-Nov-09 | 19.83 | 19.83 | 19.11 | 19.18 | 2,200 | 19.18 | | * Close price adjusted for dividends and splits. |
|
| |
|