| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 19.02 | 19.23 | 18.46 | 19.01 | 26,100 | 19.01 | | 19-Nov-09 | 19.94 | 19.94 | 18.61 | 19.13 | 30,200 | 19.13 | | 18-Nov-09 | 20.39 | 20.39 | 20.06 | 20.21 | 9,500 | 20.21 | | 18-Nov-09 | $ 0.075 Dividend | | 17-Nov-09 | 19.96 | 20.68 | 19.51 | 20.41 | 22,600 | 20.33 | | 16-Nov-09 | 19.44 | 20.07 | 19.44 | 19.98 | 26,300 | 19.91 | | 13-Nov-09 | 18.45 | 19.82 | 18.00 | 19.15 | 20,600 | 19.08 | | 12-Nov-09 | 19.51 | 19.91 | 18.28 | 18.31 | 36,500 | 18.24 | | 11-Nov-09 | 19.22 | 19.82 | 19.11 | 19.46 | 23,500 | 19.39 | | 10-Nov-09 | 18.97 | 19.27 | 18.87 | 18.99 | 15,700 | 18.92 | | 9-Nov-09 | 18.77 | 19.36 | 18.60 | 19.15 | 62,800 | 19.08 | | 6-Nov-09 | 18.86 | 19.10 | 18.42 | 18.61 | 33,300 | 18.54 | | 5-Nov-09 | 18.76 | 19.24 | 18.68 | 19.03 | 32,300 | 18.96 | | 4-Nov-09 | 18.78 | 18.96 | 18.38 | 18.49 | 46,600 | 18.42 | | 3-Nov-09 | 17.18 | 18.75 | 17.18 | 18.70 | 66,300 | 18.63 | | 2-Nov-09 | 17.10 | 18.05 | 17.03 | 17.30 | 82,900 | 17.24 | | 30-Oct-09 | 17.42 | 17.42 | 16.90 | 17.02 | 56,800 | 16.96 | | 29-Oct-09 | 16.76 | 17.62 | 16.76 | 17.50 | 34,000 | 17.44 | | 28-Oct-09 | 17.49 | 17.56 | 16.90 | 17.00 | 19,800 | 16.94 | | 27-Oct-09 | 17.37 | 18.06 | 17.37 | 17.54 | 21,700 | 17.48 | | 26-Oct-09 | 18.60 | 18.95 | 17.14 | 17.41 | 43,400 | 17.35 | | 23-Oct-09 | 19.57 | 19.57 | 18.53 | 18.63 | 31,300 | 18.56 | | 22-Oct-09 | 19.15 | 19.85 | 18.72 | 19.47 | 35,700 | 19.40 | | 21-Oct-09 | 19.11 | 19.95 | 18.98 | 19.13 | 45,600 | 19.06 | | 20-Oct-09 | 19.76 | 20.10 | 18.99 | 19.12 | 29,300 | 19.05 | | 19-Oct-09 | 19.79 | 19.98 | 19.49 | 19.74 | 9,700 | 19.67 | | 16-Oct-09 | 19.50 | 19.70 | 19.21 | 19.64 | 23,200 | 19.57 | | 15-Oct-09 | 19.64 | 19.81 | 19.02 | 19.65 | 32,100 | 19.58 | | 14-Oct-09 | 19.65 | 20.04 | 19.61 | 19.76 | 28,100 | 19.69 | | 13-Oct-09 | 19.07 | 19.40 | 18.82 | 19.40 | 14,400 | 19.33 | | 12-Oct-09 | 19.48 | 19.48 | 19.05 | 19.18 | 19,700 | 19.11 | | 9-Oct-09 | 19.14 | 19.52 | 19.11 | 19.44 | 19,100 | 19.37 | | 8-Oct-09 | 19.23 | 19.38 | 19.10 | 19.14 | 35,100 | 19.07 | | 7-Oct-09 | 19.00 | 19.09 | 18.82 | 19.00 | 34,000 | 18.93 | | 6-Oct-09 | 18.64 | 19.33 | 18.57 | 19.16 | 15,600 | 19.09 | | 5-Oct-09 | 18.63 | 18.75 | 18.45 | 18.55 | 33,800 | 18.48 | | 2-Oct-09 | 18.43 | 18.78 | 18.43 | 18.57 | 21,600 | 18.50 | | 1-Oct-09 | 18.66 | 18.96 | 18.59 | 18.71 | 43,500 | 18.64 | | 30-Sep-09 | 19.37 | 19.41 | 18.86 | 18.91 | 41,000 | 18.84 | | 29-Sep-09 | 19.48 | 19.85 | 19.20 | 19.37 | 23,500 | 19.30 | | 28-Sep-09 | 19.11 | 19.72 | 19.01 | 19.58 | 60,800 | 19.51 | | 25-Sep-09 | 19.59 | 19.84 | 18.91 | 19.05 | 44,700 | 18.98 | | 24-Sep-09 | 19.95 | 19.95 | 19.43 | 19.72 | 33,200 | 19.65 | | 23-Sep-09 | 20.31 | 20.54 | 20.03 | 20.07 | 80,600 | 20.00 | | 22-Sep-09 | 20.40 | 20.50 | 20.20 | 20.21 | 28,300 | 20.14 | | 21-Sep-09 | 20.25 | 20.58 | 20.15 | 20.27 | 24,300 | 20.20 | | 18-Sep-09 | 20.24 | 21.12 | 20.20 | 20.40 | 86,500 | 20.33 | | 17-Sep-09 | 19.37 | 20.33 | 19.37 | 20.17 | 43,100 | 20.10 | | 16-Sep-09 | 19.35 | 19.64 | 19.20 | 19.46 | 34,900 | 19.39 | | 15-Sep-09 | 18.71 | 19.43 | 18.42 | 19.40 | 45,400 | 19.33 | | 14-Sep-09 | 18.33 | 18.95 | 18.33 | 18.54 | 50,100 | 18.47 | | 11-Sep-09 | 19.42 | 19.67 | 18.41 | 18.52 | 81,700 | 18.45 | | 10-Sep-09 | 19.32 | 19.99 | 18.95 | 19.59 | 38,300 | 19.52 | | 9-Sep-09 | 19.15 | 19.73 | 18.95 | 19.40 | 62,700 | 19.33 | | 8-Sep-09 | 18.24 | 19.15 | 18.00 | 19.07 | 130,500 | 19.00 | | 4-Sep-09 | 17.77 | 18.08 | 17.52 | 18.00 | 70,300 | 17.93 | | 3-Sep-09 | 17.77 | 17.86 | 17.50 | 17.85 | 68,300 | 17.78 | | 2-Sep-09 | 18.01 | 18.03 | 17.53 | 17.68 | 22,800 | 17.62 | | 1-Sep-09 | 17.86 | 18.36 | 17.58 | 18.02 | 62,100 | 17.95 | | 31-Aug-09 | 18.12 | 18.23 | 17.78 | 18.06 | 80,100 | 17.99 | | 28-Aug-09 | 18.75 | 18.83 | 18.14 | 18.40 | 30,900 | 18.33 | | 27-Aug-09 | 18.49 | 19.02 | 18.10 | 18.60 | 34,500 | 18.53 | | 26-Aug-09 | 18.95 | 19.00 | 17.92 | 18.56 | 127,100 | 18.49 | | 25-Aug-09 | 18.95 | 19.15 | 18.62 | 19.08 | 184,700 | 19.01 | | 24-Aug-09 | 18.86 | 19.85 | 18.53 | 18.92 | 64,000 | 18.85 | | 21-Aug-09 | 17.94 | 19.02 | 17.78 | 18.74 | 62,300 | 18.67 | | 20-Aug-09 | 17.40 | 17.84 | 17.39 | 17.71 | 45,200 | 17.64 | | * Close price adjusted for dividends and splits. |
|
| |
|