| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 14.85 | 15.18 | 14.76 | 15.08 | 178,200 | 15.08 | | 24-Nov-09 | 14.45 | 14.84 | 14.41 | 14.84 | 229,900 | 14.84 | | 23-Nov-09 | 14.20 | 14.63 | 14.20 | 14.36 | 101,300 | 14.36 | | 20-Nov-09 | 13.71 | 14.13 | 13.71 | 13.97 | 155,500 | 13.97 | | 19-Nov-09 | 14.05 | 14.07 | 13.70 | 13.80 | 160,400 | 13.80 | | 18-Nov-09 | 14.10 | 14.24 | 13.87 | 14.12 | 124,200 | 14.12 | | 17-Nov-09 | 14.20 | 14.26 | 14.06 | 14.14 | 98,500 | 14.14 | | 16-Nov-09 | 13.88 | 14.35 | 13.88 | 14.22 | 123,900 | 14.22 | | 13-Nov-09 | 13.71 | 14.07 | 13.56 | 13.84 | 151,700 | 13.84 | | 12-Nov-09 | 13.90 | 14.08 | 13.67 | 13.70 | 116,100 | 13.70 | | 11-Nov-09 | 14.28 | 14.35 | 13.82 | 14.00 | 296,300 | 14.00 | | 10-Nov-09 | 14.12 | 14.24 | 14.08 | 14.20 | 128,700 | 14.20 | | 9-Nov-09 | 14.25 | 14.43 | 14.02 | 14.13 | 228,200 | 14.13 | | 6-Nov-09 | 14.07 | 14.31 | 14.01 | 14.17 | 170,100 | 14.17 | | 5-Nov-09 | 13.68 | 14.50 | 13.68 | 14.16 | 220,600 | 14.16 | | 4-Nov-09 | 13.90 | 14.12 | 13.59 | 13.60 | 157,000 | 13.60 | | 3-Nov-09 | 13.84 | 13.85 | 13.56 | 13.82 | 210,600 | 13.82 | | 2-Nov-09 | 13.99 | 14.19 | 13.60 | 13.65 | 208,700 | 13.65 | | 30-Oct-09 | 14.21 | 14.41 | 13.82 | 13.82 | 201,400 | 13.82 | | 29-Oct-09 | 14.25 | 14.48 | 14.17 | 14.34 | 182,900 | 14.34 | | 28-Oct-09 | 14.61 | 14.63 | 14.11 | 14.26 | 228,400 | 14.26 | | 27-Oct-09 | 14.75 | 14.96 | 14.61 | 14.66 | 141,800 | 14.66 | | 26-Oct-09 | 14.99 | 15.10 | 14.76 | 14.77 | 140,000 | 14.77 | | 23-Oct-09 | 15.12 | 15.22 | 14.85 | 14.94 | 121,000 | 14.94 | | 22-Oct-09 | 14.96 | 15.08 | 14.79 | 15.01 | 167,700 | 15.01 | | 21-Oct-09 | 15.00 | 15.41 | 14.92 | 14.97 | 219,800 | 14.97 | | 20-Oct-09 | 15.18 | 15.24 | 14.90 | 15.01 | 143,700 | 15.01 | | 19-Oct-09 | 15.07 | 15.24 | 14.95 | 15.11 | 231,100 | 15.11 | | 16-Oct-09 | 15.30 | 15.36 | 14.95 | 15.07 | 285,600 | 15.07 | | 15-Oct-09 | 15.43 | 15.71 | 15.29 | 15.41 | 188,300 | 15.41 | | 14-Oct-09 | 15.66 | 15.88 | 15.39 | 15.44 | 238,400 | 15.44 | | 13-Oct-09 | 15.94 | 16.00 | 15.22 | 15.66 | 447,600 | 15.66 | | 13-Oct-09 | $ 0.387 Dividend | | 12-Oct-09 | 17.10 | 17.19 | 16.40 | 16.48 | 343,500 | 16.09 | | 9-Oct-09 | 17.12 | 17.30 | 16.95 | 17.30 | 152,500 | 16.89 | | 8-Oct-09 | 17.10 | 17.33 | 16.91 | 17.12 | 247,900 | 16.72 | | 7-Oct-09 | 16.85 | 17.02 | 16.71 | 16.93 | 156,900 | 16.53 | | 6-Oct-09 | 16.35 | 16.84 | 16.24 | 16.83 | 227,600 | 16.43 | | 5-Oct-09 | 16.03 | 16.28 | 15.93 | 16.28 | 208,100 | 15.90 | | 2-Oct-09 | 15.64 | 15.93 | 15.59 | 15.88 | 159,800 | 15.51 | | 1-Oct-09 | 15.99 | 15.99 | 15.60 | 15.64 | 128,500 | 15.27 | | 30-Sep-09 | 16.05 | 16.22 | 15.90 | 16.01 | 183,000 | 15.63 | | 29-Sep-09 | 15.94 | 16.12 | 15.90 | 16.01 | 122,400 | 15.63 | | 28-Sep-09 | 15.75 | 15.95 | 15.61 | 15.94 | 134,100 | 15.57 | | 25-Sep-09 | 15.66 | 15.71 | 15.50 | 15.63 | 108,900 | 15.26 | | 24-Sep-09 | 15.44 | 15.71 | 15.34 | 15.67 | 202,000 | 15.30 | | 23-Sep-09 | 15.29 | 15.66 | 15.13 | 15.33 | 183,200 | 14.97 | | 22-Sep-09 | 15.10 | 15.32 | 14.98 | 15.08 | 102,500 | 14.73 | | 21-Sep-09 | 15.02 | 15.10 | 14.95 | 15.04 | 127,400 | 14.69 | | 18-Sep-09 | 15.28 | 15.38 | 15.02 | 15.04 | 174,400 | 14.69 | | 17-Sep-09 | 15.25 | 15.40 | 15.13 | 15.23 | 70,800 | 14.87 | | 16-Sep-09 | 15.24 | 15.24 | 15.00 | 15.20 | 115,000 | 14.84 | | 15-Sep-09 | 15.19 | 15.22 | 14.80 | 15.18 | 172,300 | 14.82 | | 14-Sep-09 | 14.90 | 15.38 | 14.60 | 15.26 | 296,400 | 14.90 | | 11-Sep-09 | 15.42 | 15.50 | 15.13 | 15.38 | 56,400 | 15.02 | | 10-Sep-09 | 15.39 | 15.49 | 15.13 | 15.44 | 147,200 | 15.08 | | 9-Sep-09 | 15.34 | 15.45 | 15.17 | 15.33 | 155,300 | 14.97 | | 8-Sep-09 | 14.95 | 15.43 | 14.87 | 15.34 | 263,000 | 14.98 | | 4-Sep-09 | 14.49 | 14.95 | 14.36 | 14.84 | 189,900 | 14.49 | | 3-Sep-09 | 14.35 | 14.50 | 14.17 | 14.49 | 130,100 | 14.15 | | 2-Sep-09 | 14.10 | 14.29 | 14.00 | 14.22 | 249,800 | 13.89 | | 1-Sep-09 | 14.08 | 14.23 | 13.77 | 14.10 | 237,700 | 13.77 | | 31-Aug-09 | 13.88 | 14.13 | 13.60 | 14.10 | 215,200 | 13.77 | | 28-Aug-09 | 14.30 | 14.30 | 13.61 | 13.82 | 160,300 | 13.50 | | 27-Aug-09 | 14.32 | 14.32 | 13.86 | 14.18 | 69,100 | 13.85 | | 26-Aug-09 | 14.40 | 14.41 | 14.04 | 14.32 | 149,700 | 13.98 | | 25-Aug-09 | 14.38 | 14.49 | 14.20 | 14.33 | 210,200 | 13.99 | | * Close price adjusted for dividends and splits. |
|
| |
|