| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 19.70 | 20.52 | 19.70 | 20.46 | 296,900 | 20.46 | | 24-Nov-09 | 19.66 | 19.87 | 19.58 | 19.85 | 120,100 | 19.85 | | 23-Nov-09 | 19.89 | 19.97 | 19.60 | 19.66 | 292,200 | 19.66 | | 20-Nov-09 | 19.75 | 19.84 | 19.45 | 19.59 | 168,500 | 19.59 | | 19-Nov-09 | 19.35 | 20.13 | 19.03 | 19.75 | 887,200 | 19.75 | | 18-Nov-09 | 19.63 | 19.69 | 19.35 | 19.44 | 216,300 | 19.44 | | 17-Nov-09 | 19.50 | 19.59 | 19.35 | 19.54 | 221,300 | 19.54 | | 16-Nov-09 | 19.65 | 19.66 | 19.43 | 19.56 | 361,500 | 19.56 | | 13-Nov-09 | 18.94 | 19.39 | 18.64 | 19.38 | 516,200 | 19.38 | | 12-Nov-09 | 19.09 | 19.15 | 18.73 | 18.77 | 361,800 | 18.77 | | 11-Nov-09 | 18.86 | 19.09 | 18.77 | 18.99 | 476,500 | 18.99 | | 10-Nov-09 | 19.13 | 19.16 | 18.83 | 18.85 | 278,300 | 18.85 | | 9-Nov-09 | 18.64 | 18.94 | 18.41 | 18.87 | 344,200 | 18.87 | | 6-Nov-09 | 17.75 | 18.28 | 17.75 | 18.28 | 362,600 | 18.28 | | 5-Nov-09 | 16.95 | 17.75 | 15.95 | 17.74 | 855,600 | 17.74 | | 4-Nov-09 | 17.28 | 17.55 | 17.22 | 17.27 | 185,700 | 17.27 | | 3-Nov-09 | 16.95 | 17.25 | 16.60 | 17.25 | 292,200 | 17.25 | | 2-Nov-09 | 17.00 | 17.23 | 16.69 | 16.90 | 327,100 | 16.90 | | 30-Oct-09 | 17.77 | 18.61 | 16.50 | 17.08 | 618,400 | 17.08 | | 29-Oct-09 | 17.84 | 18.16 | 17.23 | 17.93 | 785,300 | 17.93 | | 29-Oct-09 | $ 0.575 Dividend | | 28-Oct-09 | 18.90 | 18.90 | 18.20 | 18.25 | 459,200 | 17.68 | | 27-Oct-09 | 18.86 | 18.96 | 18.27 | 18.91 | 438,800 | 18.31 | | 26-Oct-09 | 19.12 | 19.50 | 18.49 | 18.55 | 488,400 | 17.97 | | 23-Oct-09 | 19.41 | 19.44 | 18.97 | 19.06 | 401,500 | 18.46 | | 22-Oct-09 | 19.62 | 19.77 | 19.11 | 19.13 | 497,400 | 18.53 | | 21-Oct-09 | 19.55 | 19.75 | 19.45 | 19.50 | 395,900 | 18.89 | | 20-Oct-09 | 19.75 | 19.75 | 19.46 | 19.51 | 339,900 | 18.90 | | 19-Oct-09 | 19.69 | 19.78 | 19.46 | 19.62 | 374,700 | 19.00 | | 16-Oct-09 | 19.56 | 19.72 | 19.45 | 19.58 | 391,800 | 18.96 | | 15-Oct-09 | 19.95 | 19.99 | 19.39 | 19.50 | 627,600 | 18.89 | | 14-Oct-09 | 19.78 | 19.91 | 19.50 | 19.89 | 364,000 | 19.26 | | 13-Oct-09 | 19.24 | 19.60 | 19.10 | 19.39 | 220,500 | 18.78 | | 12-Oct-09 | 19.03 | 19.55 | 19.03 | 19.24 | 239,600 | 18.63 | | 9-Oct-09 | 18.91 | 19.23 | 18.86 | 18.99 | 278,000 | 18.39 | | 8-Oct-09 | 18.75 | 19.09 | 18.70 | 19.02 | 303,200 | 18.42 | | 7-Oct-09 | 18.61 | 18.75 | 18.52 | 18.66 | 258,900 | 18.07 | | 6-Oct-09 | 18.09 | 18.57 | 18.01 | 18.52 | 427,100 | 17.94 | | 5-Oct-09 | 17.43 | 18.03 | 17.43 | 17.99 | 275,800 | 17.42 | | 2-Oct-09 | 17.14 | 17.65 | 16.78 | 17.53 | 365,400 | 16.98 | | 1-Oct-09 | 18.02 | 18.20 | 17.50 | 17.51 | 188,500 | 16.96 | | 30-Sep-09 | 17.97 | 18.32 | 17.80 | 18.20 | 426,200 | 17.63 | | 29-Sep-09 | 17.84 | 18.03 | 17.68 | 17.98 | 175,500 | 17.41 | | 28-Sep-09 | 17.55 | 17.84 | 17.50 | 17.76 | 201,200 | 17.20 | | 25-Sep-09 | 17.81 | 17.86 | 17.50 | 17.61 | 253,200 | 17.06 | | 24-Sep-09 | 17.96 | 18.00 | 17.28 | 17.76 | 282,300 | 17.20 | | 23-Sep-09 | 17.81 | 17.98 | 17.46 | 17.84 | 342,300 | 17.28 | | 22-Sep-09 | 17.58 | 17.79 | 17.46 | 17.66 | 292,400 | 17.10 | | 21-Sep-09 | 17.57 | 18.00 | 17.25 | 17.46 | 245,700 | 16.91 | | 18-Sep-09 | 17.75 | 17.76 | 17.25 | 17.47 | 558,300 | 16.92 | | 17-Sep-09 | 17.50 | 17.82 | 17.44 | 17.52 | 389,100 | 16.97 | | 16-Sep-09 | 17.25 | 17.75 | 17.21 | 17.54 | 369,200 | 16.99 | | 15-Sep-09 | 16.75 | 17.25 | 16.75 | 17.15 | 389,400 | 16.61 | | 14-Sep-09 | 16.65 | 16.81 | 16.45 | 16.74 | 202,700 | 16.21 | | 11-Sep-09 | 16.85 | 16.98 | 16.57 | 16.77 | 270,900 | 16.24 | | 10-Sep-09 | 16.76 | 16.76 | 16.23 | 16.69 | 338,100 | 16.16 | | 9-Sep-09 | 15.82 | 16.29 | 15.54 | 16.29 | 391,000 | 15.78 | | 8-Sep-09 | 15.59 | 15.73 | 15.37 | 15.67 | 282,900 | 15.18 | | 4-Sep-09 | 14.81 | 15.35 | 14.58 | 15.32 | 535,000 | 14.84 | | 3-Sep-09 | 14.77 | 14.89 | 14.40 | 14.74 | 1,148,900 | 14.28 | | 2-Sep-09 | 15.05 | 15.06 | 14.57 | 14.71 | 756,400 | 14.25 | | 1-Sep-09 | 15.46 | 15.61 | 15.06 | 15.13 | 462,700 | 14.65 | | 31-Aug-09 | 15.89 | 15.99 | 15.20 | 15.53 | 519,000 | 15.04 | | 28-Aug-09 | 16.20 | 16.20 | 15.65 | 15.99 | 445,400 | 15.49 | | 27-Aug-09 | 16.20 | 16.20 | 15.75 | 16.18 | 260,000 | 15.67 | | 26-Aug-09 | 16.20 | 16.39 | 16.09 | 16.16 | 357,900 | 15.65 | | 25-Aug-09 | 16.42 | 16.50 | 16.05 | 16.20 | 360,100 | 15.69 | | * Close price adjusted for dividends and splits. |
|
| |
|