| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 18.87 | 18.95 | 18.30 | 18.31 | 77,500 | 18.31 | | 24-Nov-09 | 19.11 | 19.15 | 18.57 | 18.84 | 116,800 | 18.84 | | 23-Nov-09 | 18.87 | 19.26 | 18.86 | 19.15 | 171,000 | 19.15 | | 20-Nov-09 | 18.17 | 18.71 | 18.06 | 18.63 | 133,700 | 18.63 | | 19-Nov-09 | 18.75 | 18.75 | 18.18 | 18.36 | 165,900 | 18.36 | | 18-Nov-09 | 18.96 | 19.11 | 18.69 | 18.89 | 83,900 | 18.89 | | 17-Nov-09 | 18.52 | 19.22 | 18.45 | 18.94 | 135,600 | 18.94 | | 16-Nov-09 | 18.21 | 19.00 | 18.10 | 18.65 | 226,500 | 18.65 | | 13-Nov-09 | 17.82 | 18.06 | 17.61 | 17.96 | 162,200 | 17.96 | | 12-Nov-09 | 18.29 | 18.63 | 17.72 | 17.81 | 232,500 | 17.81 | | 11-Nov-09 | 18.38 | 18.82 | 18.17 | 18.28 | 107,800 | 18.28 | | 10-Nov-09 | 18.01 | 18.32 | 17.94 | 18.16 | 169,000 | 18.16 | | 9-Nov-09 | 18.30 | 18.42 | 18.09 | 18.15 | 133,400 | 18.15 | | 6-Nov-09 | 18.00 | 18.39 | 17.93 | 18.08 | 174,600 | 18.08 | | 5-Nov-09 | 18.22 | 18.42 | 17.89 | 18.23 | 209,800 | 18.23 | | 4-Nov-09 | 18.58 | 18.58 | 18.00 | 18.10 | 285,300 | 18.10 | | 3-Nov-09 | 18.24 | 18.50 | 17.93 | 18.48 | 198,400 | 18.48 | | 2-Nov-09 | 18.79 | 19.08 | 17.89 | 18.35 | 215,300 | 18.35 | | 30-Oct-09 | 19.18 | 19.55 | 18.42 | 18.61 | 262,200 | 18.61 | | 29-Oct-09 | 19.26 | 19.58 | 18.89 | 19.39 | 245,500 | 19.39 | | 28-Oct-09 | 19.06 | 19.22 | 18.42 | 19.01 | 297,000 | 19.01 | | 27-Oct-09 | 18.46 | 19.50 | 18.45 | 19.09 | 355,900 | 19.09 | | 26-Oct-09 | 17.82 | 18.50 | 17.67 | 18.45 | 411,700 | 18.45 | | 23-Oct-09 | 17.42 | 17.75 | 17.01 | 17.71 | 294,100 | 17.71 | | 22-Oct-09 | 16.39 | 17.47 | 16.36 | 17.22 | 217,200 | 17.22 | | 21-Oct-09 | 17.14 | 17.55 | 16.37 | 16.47 | 318,800 | 16.47 | | 20-Oct-09 | 17.62 | 17.69 | 17.02 | 17.24 | 161,200 | 17.24 | | 19-Oct-09 | 17.71 | 17.81 | 17.43 | 17.61 | 83,900 | 17.61 | | 16-Oct-09 | 17.80 | 17.80 | 17.36 | 17.59 | 181,100 | 17.59 | | 15-Oct-09 | 17.93 | 18.01 | 17.57 | 18.00 | 128,600 | 18.00 | | 14-Oct-09 | 18.10 | 18.10 | 17.66 | 17.98 | 138,600 | 17.98 | | 13-Oct-09 | 18.01 | 18.05 | 17.63 | 17.79 | 132,600 | 17.79 | | 12-Oct-09 | 18.16 | 18.23 | 17.88 | 18.02 | 106,700 | 18.02 | | 9-Oct-09 | 17.85 | 18.20 | 17.56 | 18.16 | 165,400 | 18.16 | | 8-Oct-09 | 17.89 | 18.00 | 17.58 | 17.78 | 119,900 | 17.78 | | 7-Oct-09 | 17.94 | 17.94 | 17.42 | 17.71 | 110,100 | 17.71 | | 6-Oct-09 | 17.68 | 18.28 | 17.53 | 17.96 | 150,500 | 17.96 | | 5-Oct-09 | 17.55 | 17.89 | 17.31 | 17.52 | 208,300 | 17.52 | | 2-Oct-09 | 17.26 | 17.61 | 16.70 | 17.39 | 216,900 | 17.39 | | 1-Oct-09 | 18.12 | 18.39 | 17.50 | 17.52 | 222,500 | 17.52 | | 30-Sep-09 | 18.71 | 18.71 | 18.15 | 18.27 | 164,000 | 18.27 | | 29-Sep-09 | 18.85 | 19.05 | 18.39 | 18.67 | 119,900 | 18.67 | | 28-Sep-09 | 18.43 | 18.90 | 18.36 | 18.78 | 116,700 | 18.78 | | 25-Sep-09 | 18.31 | 18.45 | 17.96 | 18.39 | 213,000 | 18.39 | | 24-Sep-09 | 18.74 | 18.80 | 17.87 | 18.35 | 207,900 | 18.35 | | 23-Sep-09 | 18.83 | 18.93 | 18.61 | 18.61 | 150,500 | 18.61 | | 22-Sep-09 | 18.83 | 18.93 | 18.42 | 18.86 | 165,400 | 18.86 | | 21-Sep-09 | 18.71 | 18.84 | 18.41 | 18.64 | 127,900 | 18.64 | | 18-Sep-09 | 19.01 | 19.01 | 18.43 | 18.83 | 194,500 | 18.83 | | 17-Sep-09 | 19.43 | 19.60 | 18.71 | 18.87 | 160,500 | 18.87 | | 16-Sep-09 | 18.88 | 19.86 | 18.82 | 19.52 | 195,000 | 19.52 | | 15-Sep-09 | 18.38 | 18.95 | 18.07 | 18.76 | 165,600 | 18.76 | | 14-Sep-09 | 18.23 | 18.47 | 18.10 | 18.42 | 80,000 | 18.42 | | 11-Sep-09 | 18.26 | 18.67 | 18.06 | 18.33 | 144,500 | 18.33 | | 11-Sep-09 | $ 0.22 Dividend | | 10-Sep-09 | 18.28 | 18.31 | 17.92 | 18.30 | 131,500 | 18.08 | | 9-Sep-09 | 17.94 | 18.45 | 17.86 | 18.15 | 171,200 | 17.93 | | 8-Sep-09 | 18.00 | 18.19 | 17.77 | 18.00 | 86,300 | 17.78 | | 4-Sep-09 | 17.75 | 18.10 | 17.57 | 17.90 | 290,700 | 17.68 | | 3-Sep-09 | 17.15 | 17.59 | 17.14 | 17.57 | 136,200 | 17.36 | | 2-Sep-09 | 17.42 | 17.62 | 16.98 | 17.02 | 116,800 | 16.82 | | 1-Sep-09 | 17.70 | 18.20 | 17.08 | 17.52 | 252,700 | 17.31 | | 31-Aug-09 | 17.98 | 18.15 | 17.51 | 17.83 | 173,400 | 17.62 | | 28-Aug-09 | 18.31 | 18.34 | 17.77 | 18.10 | 105,200 | 17.88 | | 27-Aug-09 | 18.49 | 18.50 | 17.77 | 18.20 | 137,400 | 17.98 | | 26-Aug-09 | 18.38 | 18.90 | 18.34 | 18.54 | 177,400 | 18.32 | | 25-Aug-09 | 18.37 | 18.68 | 18.20 | 18.31 | 268,600 | 18.09 | | * Close price adjusted for dividends and splits. |
|
| |
|