| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 19.45 | 19.68 | 19.27 | 19.47 | 233,900 | 19.47 | | 8-Feb-10 | 19.25 | 19.50 | 19.03 | 19.33 | 211,400 | 19.33 | | 5-Feb-10 | 19.49 | 19.49 | 18.72 | 19.20 | 283,400 | 19.20 | | 4-Feb-10 | 19.35 | 19.74 | 19.34 | 19.45 | 171,100 | 19.45 | | 3-Feb-10 | 19.89 | 19.98 | 19.71 | 19.86 | 173,100 | 19.86 | | 2-Feb-10 | 19.50 | 19.85 | 19.45 | 19.85 | 190,100 | 19.85 | | 1-Feb-10 | 19.12 | 19.37 | 19.07 | 19.35 | 192,900 | 19.35 | | 29-Jan-10 | 19.24 | 19.24 | 18.80 | 18.93 | 169,400 | 18.93 | | 28-Jan-10 | 19.21 | 19.24 | 18.77 | 18.97 | 210,300 | 18.97 | | 27-Jan-10 | 19.29 | 19.37 | 18.88 | 19.04 | 201,200 | 19.04 | | 26-Jan-10 | 19.20 | 19.51 | 19.16 | 19.16 | 176,400 | 19.16 | | 25-Jan-10 | 19.69 | 19.69 | 19.01 | 19.21 | 238,600 | 19.21 | | 22-Jan-10 | 20.11 | 20.11 | 19.30 | 19.43 | 247,600 | 19.43 | | 21-Jan-10 | 20.16 | 20.25 | 19.88 | 20.05 | 224,500 | 20.05 | | 20-Jan-10 | 20.24 | 20.24 | 19.75 | 20.07 | 240,200 | 20.07 | | 19-Jan-10 | 19.99 | 20.26 | 19.99 | 20.17 | 183,300 | 20.17 | | 15-Jan-10 | 20.47 | 20.47 | 19.92 | 20.12 | 234,300 | 20.12 | | 14-Jan-10 | 20.40 | 20.51 | 20.31 | 20.40 | 203,200 | 20.40 | | 13-Jan-10 | 20.17 | 20.40 | 20.17 | 20.40 | 159,200 | 20.40 | | 12-Jan-10 | 20.27 | 20.27 | 20.03 | 20.19 | 196,800 | 20.19 | | 11-Jan-10 | 20.26 | 20.37 | 20.16 | 20.25 | 237,100 | 20.25 | | 8-Jan-10 | 19.99 | 20.01 | 19.87 | 20.00 | 153,000 | 20.00 | | 7-Jan-10 | 19.99 | 20.06 | 19.84 | 19.99 | 179,400 | 19.99 | | 6-Jan-10 | 19.78 | 19.99 | 19.69 | 19.98 | 230,800 | 19.98 | | 5-Jan-10 | 19.26 | 19.70 | 19.23 | 19.70 | 193,600 | 19.70 | | 4-Jan-10 | 18.89 | 19.19 | 18.89 | 19.19 | 199,100 | 19.19 | | 31-Dec-09 | 18.97 | 19.05 | 18.88 | 18.89 | 120,100 | 18.89 | | 30-Dec-09 | 18.94 | 19.08 | 18.89 | 19.08 | 138,000 | 19.08 | | 29-Dec-09 | 19.07 | 19.07 | 18.90 | 18.92 | 177,600 | 18.92 | | 28-Dec-09 | 19.11 | 19.19 | 18.87 | 18.97 | 155,400 | 18.97 | | 24-Dec-09 | 19.00 | 19.16 | 18.95 | 19.13 | 81,900 | 19.13 | | 23-Dec-09 | 18.88 | 19.00 | 18.77 | 19.00 | 143,800 | 19.00 | | 22-Dec-09 | 18.77 | 18.82 | 18.65 | 18.79 | 186,300 | 18.79 | | 21-Dec-09 | 18.88 | 18.95 | 18.76 | 18.77 | 148,600 | 18.77 | | 18-Dec-09 | 18.99 | 19.00 | 18.66 | 18.83 | 165,000 | 18.83 | | 17-Dec-09 | 18.79 | 19.07 | 18.79 | 18.86 | 223,000 | 18.86 | | 16-Dec-09 | 19.06 | 19.37 | 19.06 | 19.18 | 249,900 | 19.18 | | 15-Dec-09 | 18.97 | 19.08 | 18.85 | 19.05 | 188,400 | 19.05 | | 14-Dec-09 | 18.84 | 18.99 | 18.84 | 18.96 | 204,800 | 18.96 | | 11-Dec-09 | 18.84 | 18.84 | 18.67 | 18.75 | 125,800 | 18.75 | | 10-Dec-09 | 18.71 | 18.77 | 18.60 | 18.75 | 128,200 | 18.75 | | 9-Dec-09 | 18.52 | 18.68 | 18.48 | 18.57 | 186,900 | 18.57 | | 8-Dec-09 | 18.60 | 18.78 | 18.51 | 18.70 | 179,600 | 18.70 | | 7-Dec-09 | 18.95 | 18.95 | 18.70 | 18.76 | 257,100 | 18.76 | | 4-Dec-09 | 19.07 | 19.07 | 18.73 | 18.79 | 235,700 | 18.79 | | 3-Dec-09 | 18.79 | 18.94 | 18.73 | 18.78 | 213,100 | 18.78 | | 2-Dec-09 | 18.77 | 18.94 | 18.72 | 18.82 | 276,700 | 18.82 | | 1-Dec-09 | 18.82 | 18.92 | 18.70 | 18.77 | 220,900 | 18.77 | | 30-Nov-09 | 19.01 | 19.09 | 18.67 | 18.75 | 148,500 | 18.75 | | 27-Nov-09 | 18.71 | 18.91 | 18.54 | 18.86 | 90,800 | 18.86 | | 25-Nov-09 | 18.87 | 19.00 | 18.87 | 18.95 | 117,400 | 18.95 | | 24-Nov-09 | 18.68 | 19.01 | 18.48 | 18.87 | 234,100 | 18.87 | | 23-Nov-09 | 18.55 | 18.79 | 18.48 | 18.59 | 182,800 | 18.59 | | 20-Nov-09 | 18.65 | 18.65 | 18.19 | 18.39 | 205,300 | 18.39 | | 19-Nov-09 | 18.81 | 18.81 | 18.48 | 18.63 | 172,000 | 18.63 | | 18-Nov-09 | 18.98 | 18.98 | 18.73 | 18.89 | 176,400 | 18.89 | | 17-Nov-09 | 18.68 | 18.89 | 18.62 | 18.88 | 224,000 | 18.88 | | 16-Nov-09 | 18.65 | 18.77 | 18.61 | 18.77 | 231,500 | 18.77 | | 13-Nov-09 | 18.81 | 18.82 | 18.31 | 18.40 | 384,600 | 18.40 | | 12-Nov-09 | 19.27 | 19.38 | 18.50 | 18.57 | 497,400 | 18.57 | | 11-Nov-09 | 19.92 | 19.99 | 19.41 | 19.43 | 213,500 | 19.43 | | 10-Nov-09 | 19.90 | 20.06 | 19.23 | 19.96 | 56,900 | 19.96 | | 10-Nov-09 | $ 0.569 Cash Dividend | | 9-Nov-09 | 20.03 | 20.65 | 20.03 | 20.56 | 312,600 | 19.99 | | 6-Nov-09 | 19.82 | 20.04 | 19.72 | 20.03 | 131,400 | 19.48 | | 5-Nov-09 | 19.69 | 19.96 | 19.56 | 19.91 | 189,500 | 19.36 | | 4-Nov-09 | 19.13 | 19.59 | 19.11 | 19.45 | 299,900 | 18.91 | | * Close price adjusted for dividends and splits. |
|
| |
|