| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 16.80 | 17.46 | 16.40 | 16.54 | 101,300 | 16.54 | | 19-Nov-09 | 17.37 | 17.49 | 16.60 | 16.91 | 134,400 | 16.91 | | 18-Nov-09 | 17.49 | 17.74 | 17.28 | 17.66 | 118,000 | 17.66 | | 17-Nov-09 | 17.37 | 17.61 | 17.17 | 17.45 | 138,700 | 17.45 | | 16-Nov-09 | 17.40 | 17.71 | 17.22 | 17.43 | 180,600 | 17.43 | | 13-Nov-09 | 17.61 | 17.86 | 17.10 | 17.40 | 218,100 | 17.40 | | 12-Nov-09 | 17.91 | 18.04 | 17.26 | 17.58 | 122,600 | 17.58 | | 11-Nov-09 | 18.08 | 18.08 | 17.71 | 17.95 | 139,500 | 17.95 | | 10-Nov-09 | 17.49 | 18.02 | 17.49 | 17.94 | 144,500 | 17.94 | | 9-Nov-09 | 18.00 | 18.15 | 17.36 | 17.49 | 272,700 | 17.49 | | 6-Nov-09 | 17.04 | 18.00 | 17.04 | 17.73 | 243,800 | 17.73 | | 5-Nov-09 | 16.26 | 17.56 | 15.98 | 17.15 | 350,300 | 17.15 | | 4-Nov-09 | 16.45 | 16.78 | 15.86 | 15.91 | 680,900 | 15.91 | | 3-Nov-09 | 15.13 | 15.61 | 14.65 | 15.50 | 228,400 | 15.50 | | 2-Nov-09 | 14.80 | 15.88 | 14.74 | 15.37 | 272,600 | 15.37 | | 30-Oct-09 | 14.81 | 15.01 | 14.33 | 14.75 | 218,000 | 14.75 | | 29-Oct-09 | 14.80 | 15.25 | 14.66 | 15.02 | 125,000 | 15.02 | | 28-Oct-09 | 14.64 | 15.00 | 14.45 | 14.64 | 179,600 | 14.64 | | 27-Oct-09 | 15.88 | 15.88 | 14.60 | 14.61 | 291,400 | 14.61 | | 26-Oct-09 | 15.36 | 16.02 | 15.36 | 15.76 | 155,100 | 15.76 | | 23-Oct-09 | 16.46 | 16.53 | 15.05 | 15.29 | 311,800 | 15.29 | | 22-Oct-09 | 16.22 | 16.73 | 15.99 | 16.43 | 89,800 | 16.43 | | 21-Oct-09 | 16.42 | 17.11 | 16.15 | 16.21 | 156,700 | 16.21 | | 20-Oct-09 | 16.58 | 16.65 | 16.31 | 16.53 | 95,100 | 16.53 | | 19-Oct-09 | 16.47 | 16.66 | 16.16 | 16.57 | 79,000 | 16.57 | | 16-Oct-09 | 16.23 | 16.41 | 15.80 | 16.34 | 122,100 | 16.34 | | 15-Oct-09 | 16.09 | 16.51 | 16.09 | 16.36 | 112,200 | 16.36 | | 14-Oct-09 | 16.15 | 16.40 | 15.98 | 16.22 | 99,000 | 16.22 | | 13-Oct-09 | 16.05 | 16.06 | 15.64 | 15.84 | 51,500 | 15.84 | | 12-Oct-09 | 16.22 | 16.35 | 16.07 | 16.09 | 54,500 | 16.09 | | 9-Oct-09 | 16.16 | 16.38 | 16.04 | 16.22 | 175,100 | 16.22 | | 8-Oct-09 | 16.42 | 16.46 | 16.06 | 16.12 | 142,000 | 16.12 | | 7-Oct-09 | 16.19 | 16.60 | 16.17 | 16.31 | 109,200 | 16.31 | | 6-Oct-09 | 15.95 | 16.48 | 15.62 | 16.33 | 241,100 | 16.33 | | 5-Oct-09 | 15.06 | 16.00 | 14.91 | 15.80 | 278,700 | 15.80 | | 2-Oct-09 | 14.48 | 15.17 | 14.22 | 15.01 | 172,000 | 15.01 | | 1-Oct-09 | 15.07 | 15.36 | 14.40 | 14.53 | 136,700 | 14.53 | | 30-Sep-09 | 15.91 | 15.98 | 14.82 | 15.10 | 265,200 | 15.10 | | 29-Sep-09 | 15.49 | 15.98 | 15.45 | 15.85 | 182,400 | 15.85 | | 28-Sep-09 | 15.00 | 15.39 | 14.76 | 15.32 | 120,100 | 15.32 | | 25-Sep-09 | 14.30 | 15.00 | 14.01 | 14.98 | 114,900 | 14.98 | | 24-Sep-09 | 14.91 | 15.08 | 14.12 | 14.31 | 137,500 | 14.31 | | 23-Sep-09 | 15.07 | 15.29 | 14.79 | 14.89 | 100,500 | 14.89 | | 22-Sep-09 | 15.38 | 15.47 | 15.07 | 15.08 | 98,000 | 15.08 | | 21-Sep-09 | 14.91 | 15.39 | 14.91 | 15.28 | 94,300 | 15.28 | | 18-Sep-09 | 15.08 | 15.20 | 14.83 | 15.02 | 133,800 | 15.02 | | 17-Sep-09 | 15.23 | 15.29 | 14.85 | 15.00 | 74,100 | 15.00 | | 16-Sep-09 | 15.42 | 15.49 | 15.10 | 15.22 | 104,300 | 15.22 | | 15-Sep-09 | 15.52 | 15.69 | 15.03 | 15.60 | 40,000 | 15.60 | | 14-Sep-09 | 15.43 | 15.70 | 15.17 | 15.61 | 63,000 | 15.61 | | 11-Sep-09 | 15.89 | 16.00 | 15.43 | 15.53 | 70,600 | 15.53 | | 10-Sep-09 | 15.36 | 15.93 | 15.13 | 15.91 | 121,500 | 15.91 | | 9-Sep-09 | 15.30 | 15.95 | 14.75 | 15.43 | 102,900 | 15.43 | | 8-Sep-09 | 15.12 | 15.54 | 15.04 | 15.26 | 98,500 | 15.26 | | 4-Sep-09 | 14.41 | 15.16 | 14.41 | 14.91 | 80,100 | 14.91 | | 3-Sep-09 | 14.72 | 14.90 | 13.70 | 14.53 | 202,200 | 14.53 | | 2-Sep-09 | 14.99 | 15.26 | 14.57 | 14.64 | 104,900 | 14.64 | | 1-Sep-09 | 15.15 | 15.66 | 14.91 | 15.00 | 185,300 | 15.00 | | 31-Aug-09 | 15.51 | 16.07 | 15.15 | 15.27 | 177,800 | 15.27 | | 28-Aug-09 | 16.19 | 16.21 | 15.45 | 15.65 | 83,400 | 15.65 | | 28-Aug-09 | $ 0.05 Dividend | | 27-Aug-09 | 15.71 | 16.10 | 15.35 | 15.95 | 189,800 | 15.90 | | 26-Aug-09 | 15.48 | 15.90 | 15.22 | 15.72 | 167,500 | 15.67 | | 25-Aug-09 | 14.99 | 15.82 | 14.86 | 15.55 | 202,700 | 15.50 | | 24-Aug-09 | 14.73 | 14.98 | 14.51 | 14.85 | 164,900 | 14.80 | | 21-Aug-09 | 14.69 | 14.90 | 14.15 | 14.65 | 279,400 | 14.60 | | 20-Aug-09 | 13.42 | 14.70 | 13.25 | 14.55 | 286,700 | 14.50 | | * Close price adjusted for dividends and splits. |
|
| |
|