| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 18.74 | 19.21 | 18.68 | 19.00 | 575,200 | 19.00 | | 19-Nov-09 | 19.09 | 19.17 | 18.60 | 18.92 | 378,400 | 18.92 | | 18-Nov-09 | 19.45 | 19.55 | 19.06 | 19.30 | 304,500 | 19.30 | | 17-Nov-09 | 19.65 | 19.65 | 19.34 | 19.39 | 256,100 | 19.39 | | 16-Nov-09 | 19.59 | 20.06 | 19.51 | 19.59 | 570,000 | 19.59 | | 13-Nov-09 | 19.15 | 19.49 | 18.82 | 19.49 | 695,300 | 19.49 | | 12-Nov-09 | 19.32 | 19.58 | 19.08 | 19.13 | 553,700 | 19.13 | | 11-Nov-09 | 19.22 | 19.65 | 19.11 | 19.33 | 671,600 | 19.33 | | 10-Nov-09 | 18.90 | 19.25 | 18.66 | 19.09 | 401,800 | 19.09 | | 9-Nov-09 | 18.83 | 19.11 | 18.83 | 19.06 | 253,100 | 19.06 | | 6-Nov-09 | 18.73 | 18.93 | 18.35 | 18.66 | 407,900 | 18.66 | | 5-Nov-09 | 18.44 | 19.09 | 18.00 | 19.01 | 530,100 | 19.01 | | 4-Nov-09 | 19.14 | 19.14 | 18.16 | 18.25 | 460,800 | 18.25 | | 3-Nov-09 | 18.38 | 19.00 | 18.38 | 18.98 | 866,800 | 18.98 | | 2-Nov-09 | 18.83 | 19.17 | 18.14 | 18.59 | 765,800 | 18.59 | | 30-Oct-09 | 19.56 | 19.56 | 18.53 | 18.70 | 754,800 | 18.70 | | 29-Oct-09 | 19.94 | 19.97 | 19.45 | 19.65 | 514,700 | 19.65 | | 28-Oct-09 | 20.51 | 20.51 | 19.60 | 19.80 | 859,500 | 19.80 | | 27-Oct-09 | 20.63 | 20.83 | 20.12 | 20.57 | 786,500 | 20.57 | | 26-Oct-09 | 21.63 | 21.87 | 20.60 | 20.64 | 1,099,900 | 20.64 | | 23-Oct-09 | 21.88 | 22.27 | 21.56 | 21.63 | 1,003,100 | 21.63 | | 22-Oct-09 | 22.27 | 22.30 | 21.43 | 21.80 | 1,637,300 | 21.80 | | 21-Oct-09 | 22.34 | 23.34 | 22.14 | 22.24 | 956,300 | 22.24 | | 20-Oct-09 | 21.72 | 22.55 | 21.13 | 22.52 | 1,216,900 | 22.52 | | 19-Oct-09 | 20.19 | 20.40 | 20.00 | 20.28 | 629,300 | 20.28 | | 16-Oct-09 | 20.24 | 20.41 | 20.10 | 20.18 | 468,500 | 20.18 | | 15-Oct-09 | 20.20 | 20.54 | 20.01 | 20.40 | 340,000 | 20.40 | | 14-Oct-09 | 20.45 | 20.57 | 20.26 | 20.44 | 361,200 | 20.44 | | 13-Oct-09 | 20.28 | 20.39 | 19.97 | 20.15 | 273,000 | 20.15 | | 12-Oct-09 | 20.61 | 20.72 | 20.29 | 20.36 | 309,400 | 20.36 | | 9-Oct-09 | 20.68 | 20.75 | 20.49 | 20.54 | 452,900 | 20.54 | | 8-Oct-09 | 20.00 | 20.69 | 19.87 | 20.61 | 483,300 | 20.61 | | 7-Oct-09 | 19.26 | 19.87 | 19.25 | 19.77 | 418,000 | 19.77 | | 6-Oct-09 | 18.92 | 19.36 | 18.68 | 19.31 | 543,100 | 19.31 | | 5-Oct-09 | 18.53 | 19.09 | 18.47 | 18.82 | 330,000 | 18.82 | | 2-Oct-09 | 18.53 | 18.77 | 18.29 | 18.50 | 264,600 | 18.50 | | 1-Oct-09 | 19.37 | 19.37 | 18.64 | 18.65 | 391,500 | 18.65 | | 30-Sep-09 | 19.74 | 19.75 | 19.02 | 19.41 | 390,600 | 19.41 | | 29-Sep-09 | 20.00 | 20.00 | 19.41 | 19.68 | 386,500 | 19.68 | | 28-Sep-09 | 19.28 | 20.04 | 19.02 | 20.00 | 403,400 | 20.00 | | 25-Sep-09 | 19.14 | 19.41 | 18.94 | 19.20 | 350,600 | 19.20 | | 24-Sep-09 | 20.40 | 20.40 | 19.16 | 19.22 | 593,100 | 19.22 | | 23-Sep-09 | 20.42 | 20.67 | 20.28 | 20.37 | 426,600 | 20.37 | | 22-Sep-09 | 20.56 | 20.70 | 20.34 | 20.48 | 223,200 | 20.48 | | 21-Sep-09 | 20.62 | 20.77 | 20.28 | 20.36 | 386,600 | 20.36 | | 18-Sep-09 | 21.26 | 21.33 | 20.71 | 20.83 | 554,100 | 20.83 | | 17-Sep-09 | 20.80 | 21.48 | 20.65 | 21.08 | 581,000 | 21.08 | | 16-Sep-09 | 20.20 | 20.78 | 20.01 | 20.78 | 396,200 | 20.78 | | 15-Sep-09 | 19.42 | 20.24 | 19.42 | 20.16 | 381,800 | 20.16 | | 14-Sep-09 | 19.38 | 19.72 | 19.14 | 19.42 | 301,500 | 19.42 | | 11-Sep-09 | 19.33 | 19.58 | 19.24 | 19.44 | 267,500 | 19.44 | | 10-Sep-09 | 18.73 | 19.35 | 18.62 | 19.31 | 374,800 | 19.31 | | 9-Sep-09 | 18.26 | 18.95 | 18.21 | 18.80 | 218,900 | 18.80 | | 8-Sep-09 | 18.64 | 18.65 | 18.22 | 18.30 | 222,000 | 18.30 | | 4-Sep-09 | 17.94 | 18.54 | 17.84 | 18.54 | 365,000 | 18.54 | | 3-Sep-09 | 17.35 | 18.03 | 17.21 | 18.00 | 611,400 | 18.00 | | 2-Sep-09 | 17.02 | 17.45 | 16.93 | 17.37 | 569,400 | 17.37 | | 1-Sep-09 | 17.61 | 18.12 | 16.95 | 17.01 | 468,200 | 17.01 | | 31-Aug-09 | 17.99 | 18.00 | 17.46 | 17.64 | 425,000 | 17.64 | | 28-Aug-09 | 18.66 | 18.75 | 17.97 | 18.08 | 359,000 | 18.08 | | 27-Aug-09 | 18.48 | 18.72 | 18.20 | 18.59 | 256,500 | 18.59 | | 26-Aug-09 | 18.81 | 18.95 | 18.43 | 18.57 | 385,500 | 18.57 | | 25-Aug-09 | 18.92 | 19.18 | 18.57 | 18.88 | 384,700 | 18.88 | | 24-Aug-09 | 18.78 | 19.12 | 18.71 | 18.88 | 414,700 | 18.88 | | 21-Aug-09 | 18.53 | 19.03 | 18.53 | 18.61 | 633,000 | 18.61 | | 20-Aug-09 | 17.94 | 18.63 | 17.84 | 18.50 | 496,500 | 18.50 | | 20-Aug-09 | $ 0.11 Dividend | | * Close price adjusted for dividends and splits. |
|
| |
|