| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 15.53 | 16.00 | 15.16 | 15.68 | 146,300 | 15.68 | | 25-Nov-09 | 16.23 | 16.30 | 15.84 | 15.92 | 419,400 | 15.92 | | 25-Nov-09 | $ 0.08 Dividend | | 24-Nov-09 | 16.45 | 16.49 | 15.97 | 16.26 | 451,700 | 16.18 | | 23-Nov-09 | 16.79 | 17.06 | 16.26 | 16.37 | 375,000 | 16.29 | | 20-Nov-09 | 16.52 | 16.58 | 16.34 | 16.48 | 348,200 | 16.40 | | 19-Nov-09 | 16.79 | 16.79 | 16.14 | 16.65 | 380,600 | 16.57 | | 18-Nov-09 | 17.27 | 17.34 | 16.82 | 16.99 | 303,700 | 16.91 | | 17-Nov-09 | 17.27 | 17.50 | 17.26 | 17.35 | 167,100 | 17.26 | | 16-Nov-09 | 17.16 | 17.58 | 17.11 | 17.52 | 344,500 | 17.43 | | 13-Nov-09 | 16.96 | 17.11 | 16.58 | 16.97 | 267,800 | 16.89 | | 12-Nov-09 | 17.22 | 17.65 | 16.78 | 16.85 | 258,500 | 16.77 | | 11-Nov-09 | 17.15 | 17.48 | 16.99 | 17.30 | 309,900 | 17.21 | | 10-Nov-09 | 17.65 | 17.83 | 16.97 | 17.04 | 406,800 | 16.96 | | 9-Nov-09 | 17.30 | 17.71 | 17.15 | 17.71 | 342,900 | 17.62 | | 6-Nov-09 | 17.12 | 17.48 | 16.87 | 17.11 | 350,900 | 17.03 | | 5-Nov-09 | 16.93 | 17.42 | 16.86 | 17.37 | 470,700 | 17.28 | | 4-Nov-09 | 16.88 | 17.31 | 16.70 | 16.84 | 413,600 | 16.76 | | 3-Nov-09 | 16.25 | 16.95 | 16.19 | 16.84 | 423,800 | 16.76 | | 2-Nov-09 | 15.83 | 16.60 | 15.54 | 16.42 | 468,100 | 16.34 | | 30-Oct-09 | 16.90 | 17.15 | 15.34 | 15.85 | 1,593,800 | 15.77 | | 29-Oct-09 | 16.81 | 17.25 | 16.67 | 17.25 | 378,500 | 17.17 | | 28-Oct-09 | 17.50 | 17.53 | 16.58 | 16.64 | 317,000 | 16.56 | | 27-Oct-09 | 17.82 | 18.16 | 17.50 | 17.55 | 308,400 | 17.46 | | 26-Oct-09 | 18.05 | 18.67 | 17.70 | 17.85 | 283,900 | 17.76 | | 23-Oct-09 | 18.44 | 18.52 | 17.73 | 18.09 | 344,900 | 18.00 | | 22-Oct-09 | 17.95 | 18.46 | 17.61 | 18.32 | 284,000 | 18.23 | | 21-Oct-09 | 18.20 | 18.60 | 17.86 | 17.92 | 298,600 | 17.83 | | 20-Oct-09 | 18.66 | 18.66 | 17.91 | 18.24 | 271,800 | 18.15 | | 19-Oct-09 | 18.28 | 18.62 | 18.02 | 18.56 | 433,100 | 18.47 | | 16-Oct-09 | 18.31 | 18.40 | 17.91 | 18.17 | 468,000 | 18.08 | | 15-Oct-09 | 18.61 | 18.61 | 18.28 | 18.53 | 894,700 | 18.44 | | 14-Oct-09 | 18.07 | 19.11 | 17.98 | 18.80 | 583,500 | 18.71 | | 13-Oct-09 | 18.78 | 18.82 | 18.19 | 18.34 | 630,800 | 18.25 | | 12-Oct-09 | 18.82 | 19.04 | 18.63 | 18.69 | 409,700 | 18.60 | | 9-Oct-09 | 18.22 | 19.04 | 17.96 | 18.96 | 565,100 | 18.87 | | 8-Oct-09 | 17.93 | 18.46 | 17.81 | 18.30 | 531,000 | 18.21 | | 7-Oct-09 | 17.43 | 17.74 | 17.34 | 17.69 | 230,700 | 17.60 | | 6-Oct-09 | 17.36 | 17.87 | 17.23 | 17.59 | 369,600 | 17.50 | | 5-Oct-09 | 16.87 | 17.44 | 16.81 | 17.23 | 465,600 | 17.15 | | 2-Oct-09 | 16.08 | 16.93 | 16.08 | 16.73 | 703,400 | 16.65 | | 1-Oct-09 | 17.02 | 17.11 | 16.30 | 16.30 | 484,400 | 16.22 | | 30-Sep-09 | 17.14 | 17.37 | 16.81 | 17.09 | 573,500 | 17.01 | | 29-Sep-09 | 17.56 | 17.73 | 17.04 | 17.08 | 327,900 | 17.00 | | 28-Sep-09 | 17.15 | 17.73 | 17.01 | 17.49 | 220,800 | 17.40 | | 25-Sep-09 | 17.22 | 17.33 | 17.01 | 17.08 | 265,600 | 17.00 | | 24-Sep-09 | 17.55 | 17.66 | 16.95 | 17.33 | 496,100 | 17.24 | | 23-Sep-09 | 17.31 | 17.64 | 17.16 | 17.50 | 503,800 | 17.41 | | 22-Sep-09 | 17.31 | 17.87 | 16.75 | 17.33 | 269,100 | 17.24 | | 21-Sep-09 | 17.01 | 17.35 | 16.85 | 17.11 | 262,100 | 17.03 | | 18-Sep-09 | 17.19 | 17.43 | 16.99 | 17.16 | 410,700 | 17.08 | | 17-Sep-09 | 17.27 | 17.45 | 17.08 | 17.18 | 228,800 | 17.10 | | 16-Sep-09 | 17.21 | 17.22 | 16.97 | 17.22 | 411,800 | 17.14 | | 15-Sep-09 | 16.96 | 17.27 | 16.90 | 17.09 | 392,700 | 17.01 | | 14-Sep-09 | 16.76 | 17.13 | 16.51 | 16.95 | 358,100 | 16.87 | | 11-Sep-09 | 16.21 | 17.17 | 16.17 | 17.04 | 583,900 | 16.96 | | 10-Sep-09 | 15.64 | 16.22 | 15.60 | 16.15 | 342,600 | 16.07 | | 9-Sep-09 | 15.47 | 15.97 | 15.12 | 15.86 | 462,300 | 15.78 | | 8-Sep-09 | 15.40 | 15.53 | 15.19 | 15.52 | 357,400 | 15.44 | | 4-Sep-09 | 14.76 | 15.31 | 14.74 | 15.30 | 271,200 | 15.22 | | 3-Sep-09 | 14.66 | 14.76 | 14.48 | 14.74 | 153,800 | 14.67 | | 2-Sep-09 | 14.26 | 14.79 | 14.26 | 14.57 | 322,600 | 14.50 | | 1-Sep-09 | 14.60 | 15.02 | 14.28 | 14.40 | 375,000 | 14.33 | | 31-Aug-09 | 15.02 | 15.02 | 14.49 | 14.69 | 268,400 | 14.62 | | 28-Aug-09 | 15.17 | 15.38 | 15.04 | 15.20 | 277,300 | 15.13 | | 27-Aug-09 | 14.86 | 15.15 | 14.56 | 15.08 | 163,000 | 15.01 | | 27-Aug-09 | $ 0.08 Dividend | | 26-Aug-09 | 14.78 | 15.13 | 14.75 | 15.01 | 185,500 | 14.86 | | * Close price adjusted for dividends and splits. |
|
| |
|