| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 17.06 | 17.37 | 16.99 | 17.26 | 90,200 | 17.26 | | 20-Nov-09 | $ 0.05 Dividend | | 19-Nov-09 | 17.20 | 17.29 | 16.77 | 17.25 | 164,300 | 17.20 | | 18-Nov-09 | 17.38 | 17.50 | 17.22 | 17.27 | 134,300 | 17.22 | | 17-Nov-09 | 17.33 | 17.50 | 16.90 | 17.38 | 512,900 | 17.33 | | 16-Nov-09 | 17.24 | 17.24 | 16.59 | 16.75 | 253,400 | 16.70 | | 13-Nov-09 | 16.68 | 17.29 | 16.59 | 17.11 | 81,600 | 17.06 | | 12-Nov-09 | 16.95 | 16.97 | 16.59 | 16.68 | 186,700 | 16.63 | | 11-Nov-09 | 16.42 | 17.26 | 16.42 | 16.97 | 223,300 | 16.92 | | 10-Nov-09 | 16.75 | 17.05 | 16.18 | 16.23 | 446,500 | 16.18 | | 9-Nov-09 | 16.20 | 16.69 | 16.14 | 16.35 | 103,900 | 16.30 | | 6-Nov-09 | 15.63 | 16.18 | 15.63 | 16.04 | 200,700 | 15.99 | | 5-Nov-09 | 15.40 | 15.80 | 15.39 | 15.75 | 1,214,900 | 15.70 | | 4-Nov-09 | 16.53 | 17.00 | 16.00 | 16.27 | 189,100 | 16.22 | | 3-Nov-09 | 16.91 | 17.55 | 16.85 | 17.51 | 53,700 | 17.46 | | 2-Nov-09 | 17.27 | 17.37 | 16.85 | 17.10 | 54,500 | 17.05 | | 30-Oct-09 | 16.97 | 17.23 | 16.78 | 17.19 | 84,600 | 17.14 | | 29-Oct-09 | 17.10 | 17.23 | 16.85 | 17.18 | 77,700 | 17.13 | | 28-Oct-09 | 16.96 | 17.35 | 16.80 | 16.94 | 85,300 | 16.89 | | 27-Oct-09 | 17.10 | 17.26 | 16.75 | 17.04 | 45,600 | 16.99 | | 26-Oct-09 | 17.04 | 17.40 | 16.93 | 17.08 | 66,300 | 17.03 | | 23-Oct-09 | 17.66 | 17.66 | 16.90 | 17.11 | 59,900 | 17.06 | | 22-Oct-09 | 17.50 | 17.72 | 17.06 | 17.53 | 28,400 | 17.48 | | 21-Oct-09 | 17.55 | 18.23 | 17.45 | 17.51 | 55,700 | 17.46 | | 20-Oct-09 | 17.98 | 18.06 | 17.45 | 17.60 | 51,900 | 17.55 | | 19-Oct-09 | 18.66 | 18.90 | 17.94 | 17.99 | 89,200 | 17.94 | | 16-Oct-09 | 18.62 | 18.77 | 18.34 | 18.64 | 44,800 | 18.59 | | 15-Oct-09 | 18.65 | 18.95 | 18.27 | 18.77 | 129,900 | 18.72 | | 14-Oct-09 | 18.99 | 18.99 | 18.68 | 18.89 | 45,400 | 18.84 | | 13-Oct-09 | 18.40 | 18.85 | 17.86 | 18.85 | 112,300 | 18.80 | | 12-Oct-09 | 18.69 | 18.94 | 18.31 | 18.45 | 143,600 | 18.40 | | 9-Oct-09 | 18.41 | 18.84 | 18.03 | 18.61 | 56,500 | 18.56 | | 8-Oct-09 | 18.82 | 18.91 | 18.38 | 18.38 | 215,200 | 18.33 | | 7-Oct-09 | 18.68 | 18.91 | 18.47 | 18.60 | 72,200 | 18.55 | | 6-Oct-09 | 18.55 | 18.85 | 18.14 | 18.71 | 64,200 | 18.66 | | 5-Oct-09 | 18.53 | 18.80 | 18.35 | 18.48 | 54,800 | 18.43 | | 2-Oct-09 | 18.52 | 18.93 | 18.38 | 18.47 | 142,000 | 18.42 | | 1-Oct-09 | 19.14 | 19.14 | 18.52 | 18.67 | 80,900 | 18.62 | | 30-Sep-09 | 19.24 | 19.25 | 18.30 | 19.16 | 88,000 | 19.10 | | 29-Sep-09 | 19.51 | 19.55 | 19.01 | 19.28 | 85,400 | 19.22 | | 28-Sep-09 | 19.19 | 19.68 | 19.17 | 19.55 | 107,500 | 19.49 | | 25-Sep-09 | 18.68 | 19.18 | 18.45 | 19.17 | 158,500 | 19.11 | | 24-Sep-09 | 18.67 | 18.91 | 18.22 | 18.80 | 85,700 | 18.75 | | 23-Sep-09 | 18.98 | 19.00 | 18.38 | 18.63 | 62,600 | 18.58 | | 22-Sep-09 | 19.07 | 19.12 | 18.68 | 18.93 | 51,200 | 18.88 | | 21-Sep-09 | 18.80 | 19.29 | 18.80 | 18.96 | 55,800 | 18.91 | | 18-Sep-09 | 19.00 | 19.30 | 18.87 | 18.97 | 221,600 | 18.92 | | 17-Sep-09 | 18.41 | 19.50 | 18.34 | 18.99 | 253,600 | 18.93 | | 16-Sep-09 | 17.43 | 18.60 | 17.34 | 18.50 | 181,400 | 18.45 | | 15-Sep-09 | 16.95 | 17.28 | 16.95 | 17.28 | 41,300 | 17.23 | | 14-Sep-09 | 16.83 | 17.03 | 16.74 | 17.03 | 50,400 | 16.98 | | 11-Sep-09 | 16.72 | 17.02 | 16.66 | 16.93 | 65,100 | 16.88 | | 10-Sep-09 | 16.65 | 16.86 | 16.28 | 16.74 | 52,500 | 16.69 | | 9-Sep-09 | 16.52 | 16.88 | 16.51 | 16.69 | 76,300 | 16.64 | | 8-Sep-09 | 16.35 | 16.60 | 16.01 | 16.52 | 104,400 | 16.47 | | 4-Sep-09 | 16.16 | 16.68 | 16.07 | 16.18 | 128,100 | 16.13 | | 3-Sep-09 | 16.00 | 16.35 | 15.74 | 16.16 | 119,300 | 16.11 | | 2-Sep-09 | 16.36 | 16.36 | 15.63 | 16.02 | 138,100 | 15.97 | | 1-Sep-09 | 16.97 | 17.07 | 16.25 | 16.41 | 130,500 | 16.36 | | 31-Aug-09 | 16.87 | 17.10 | 16.74 | 17.04 | 190,800 | 16.99 | | 28-Aug-09 | 17.49 | 17.59 | 16.95 | 17.00 | 170,200 | 16.95 | | 27-Aug-09 | 17.79 | 17.88 | 17.07 | 17.39 | 123,400 | 17.34 | | 26-Aug-09 | 17.87 | 18.00 | 17.40 | 17.88 | 73,700 | 17.83 | | 25-Aug-09 | 18.09 | 18.09 | 17.61 | 17.87 | 53,000 | 17.82 | | 24-Aug-09 | 18.29 | 18.36 | 17.68 | 17.88 | 74,700 | 17.83 | | 21-Aug-09 | 18.26 | 18.56 | 18.15 | 18.28 | 108,100 | 18.23 | | 20-Aug-09 | 18.02 | 18.50 | 18.02 | 18.15 | 36,800 | 18.10 | | * Close price adjusted for dividends and splits. |
|
| |
|