| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 16.23 | 16.31 | 16.17 | 16.25 | 67,100 | 16.25 | | 24-Nov-09 | 15.97 | 16.12 | 15.93 | 16.06 | 53,400 | 16.06 | | 23-Nov-09 | 15.94 | 16.06 | 15.88 | 16.05 | 66,400 | 16.05 | | 20-Nov-09 | 15.69 | 16.00 | 15.55 | 15.91 | 64,400 | 15.91 | | 19-Nov-09 | 15.95 | 15.95 | 15.43 | 15.65 | 95,100 | 15.65 | | 18-Nov-09 | 15.88 | 16.08 | 15.88 | 15.95 | 126,900 | 15.95 | | 17-Nov-09 | 16.07 | 16.15 | 15.85 | 16.00 | 136,100 | 16.00 | | 16-Nov-09 | 16.22 | 16.22 | 16.08 | 16.16 | 96,900 | 16.16 | | 13-Nov-09 | 16.13 | 16.22 | 16.00 | 16.13 | 151,100 | 16.13 | | 12-Nov-09 | 16.35 | 16.40 | 16.01 | 16.11 | 204,100 | 16.11 | | 11-Nov-09 | 16.71 | 16.74 | 16.16 | 16.35 | 74,700 | 16.35 | | 10-Nov-09 | 16.44 | 16.79 | 16.36 | 16.52 | 75,500 | 16.52 | | 9-Nov-09 | 16.50 | 16.70 | 16.44 | 16.64 | 34,200 | 16.64 | | 6-Nov-09 | 16.28 | 16.75 | 16.18 | 16.41 | 48,400 | 16.41 | | 5-Nov-09 | 16.50 | 16.58 | 16.26 | 16.47 | 25,300 | 16.47 | | 4-Nov-09 | 16.21 | 16.40 | 16.10 | 16.39 | 49,100 | 16.39 | | 3-Nov-09 | 16.10 | 16.21 | 16.00 | 16.08 | 37,700 | 16.08 | | 2-Nov-09 | 16.14 | 16.53 | 16.00 | 16.08 | 54,600 | 16.08 | | 30-Oct-09 | 16.26 | 16.60 | 16.00 | 16.25 | 53,400 | 16.25 | | 29-Oct-09 | 16.41 | 16.41 | 16.04 | 16.20 | 66,700 | 16.20 | | 28-Oct-09 | 16.55 | 16.57 | 16.20 | 16.41 | 48,100 | 16.41 | | 27-Oct-09 | 16.55 | 16.77 | 16.35 | 16.71 | 38,000 | 16.71 | | 26-Oct-09 | 16.28 | 16.68 | 16.16 | 16.34 | 42,400 | 16.34 | | 23-Oct-09 | 16.53 | 16.80 | 16.24 | 16.37 | 53,900 | 16.37 | | 22-Oct-09 | 16.56 | 16.76 | 16.50 | 16.64 | 44,700 | 16.64 | | 21-Oct-09 | 16.50 | 16.78 | 16.39 | 16.59 | 32,400 | 16.59 | | 20-Oct-09 | 16.75 | 16.75 | 16.21 | 16.54 | 50,500 | 16.54 | | 19-Oct-09 | 16.71 | 16.90 | 16.62 | 16.75 | 34,600 | 16.75 | | 16-Oct-09 | 16.89 | 16.98 | 16.61 | 16.68 | 74,800 | 16.68 | | 15-Oct-09 | 16.92 | 17.09 | 16.90 | 17.00 | 49,100 | 17.00 | | 14-Oct-09 | 16.81 | 17.11 | 16.81 | 16.98 | 38,800 | 16.98 | | 13-Oct-09 | 16.85 | 17.03 | 16.73 | 16.90 | 77,600 | 16.90 | | 13-Oct-09 | $ 0.335 Dividend | | 12-Oct-09 | 16.90 | 17.00 | 16.88 | 16.98 | 56,600 | 16.64 | | 9-Oct-09 | 16.93 | 16.96 | 16.68 | 16.90 | 49,900 | 16.57 | | 8-Oct-09 | 16.82 | 17.00 | 16.78 | 16.90 | 34,900 | 16.57 | | 7-Oct-09 | 16.90 | 16.96 | 16.72 | 16.94 | 27,400 | 16.61 | | 6-Oct-09 | 16.65 | 17.00 | 16.55 | 17.00 | 79,800 | 16.66 | | 5-Oct-09 | 16.16 | 16.75 | 15.93 | 16.64 | 71,800 | 16.31 | | 2-Oct-09 | 15.87 | 16.11 | 15.61 | 16.00 | 46,500 | 15.68 | | 1-Oct-09 | 16.53 | 16.53 | 15.84 | 15.85 | 50,500 | 15.54 | | 30-Sep-09 | 16.43 | 16.69 | 16.29 | 16.47 | 37,300 | 16.15 | | 29-Sep-09 | 16.89 | 16.89 | 16.40 | 16.49 | 43,100 | 16.16 | | 28-Sep-09 | 16.93 | 17.00 | 16.33 | 17.00 | 56,000 | 16.66 | | 25-Sep-09 | 16.43 | 16.72 | 16.28 | 16.63 | 42,900 | 16.30 | | 24-Sep-09 | 16.60 | 16.65 | 16.30 | 16.30 | 40,200 | 15.98 | | 23-Sep-09 | 16.75 | 16.75 | 16.42 | 16.75 | 39,900 | 16.42 | | 22-Sep-09 | 16.76 | 16.85 | 16.30 | 16.75 | 63,900 | 16.42 | | 21-Sep-09 | 16.15 | 16.53 | 16.02 | 16.44 | 31,500 | 16.12 | | 18-Sep-09 | 15.87 | 16.37 | 15.56 | 16.37 | 73,300 | 16.05 | | 17-Sep-09 | 16.23 | 16.25 | 15.84 | 15.84 | 24,500 | 15.53 | | 16-Sep-09 | 16.15 | 16.34 | 16.02 | 16.13 | 37,400 | 15.81 | | 15-Sep-09 | 16.00 | 16.22 | 15.75 | 16.15 | 31,000 | 15.83 | | 14-Sep-09 | 16.20 | 16.72 | 15.57 | 16.06 | 69,100 | 15.74 | | 11-Sep-09 | 16.03 | 16.46 | 15.67 | 16.46 | 64,700 | 16.14 | | 10-Sep-09 | 15.75 | 16.00 | 15.54 | 16.00 | 76,600 | 15.68 | | 9-Sep-09 | 15.75 | 16.00 | 15.55 | 15.91 | 71,400 | 15.60 | | 8-Sep-09 | 15.79 | 15.79 | 15.14 | 15.59 | 63,200 | 15.28 | | 4-Sep-09 | 14.88 | 16.08 | 14.88 | 15.80 | 67,700 | 15.49 | | 3-Sep-09 | 15.00 | 15.14 | 14.70 | 14.82 | 90,000 | 14.53 | | 2-Sep-09 | 15.70 | 15.75 | 14.75 | 14.77 | 96,800 | 14.48 | | 1-Sep-09 | 16.23 | 16.25 | 15.72 | 15.82 | 71,800 | 15.51 | | 31-Aug-09 | 16.31 | 16.45 | 16.05 | 16.39 | 30,800 | 16.07 | | 28-Aug-09 | 16.76 | 16.86 | 16.39 | 16.50 | 43,700 | 16.17 | | 27-Aug-09 | 16.53 | 16.87 | 16.43 | 16.79 | 40,900 | 16.46 | | 26-Aug-09 | 16.48 | 17.08 | 16.43 | 16.74 | 46,800 | 16.41 | | 25-Aug-09 | 16.50 | 16.74 | 16.30 | 16.57 | 32,700 | 16.24 | | * Close price adjusted for dividends and splits. |
|
| |
|