| Date | Open | High | Low | Close | Volume | Adj Close* | | 7-Dec-09 | 16.21 | 16.64 | 16.05 | 16.60 | 12,300 | 16.60 | | 4-Dec-09 | 15.94 | 16.30 | 15.40 | 16.26 | 8,200 | 16.26 | | 3-Dec-09 | 16.00 | 16.06 | 15.38 | 15.48 | 8,700 | 15.48 | | 2-Dec-09 | 15.49 | 16.00 | 15.35 | 15.92 | 12,400 | 15.92 | | 1-Dec-09 | 15.34 | 15.43 | 15.22 | 15.22 | 11,600 | 15.22 | | 30-Nov-09 | 15.50 | 15.69 | 14.76 | 15.03 | 20,100 | 15.03 | | 27-Nov-09 | 15.60 | 15.87 | 15.49 | 15.49 | 9,800 | 15.49 | | 25-Nov-09 | 16.56 | 16.56 | 15.99 | 16.16 | 2,900 | 16.16 | | 24-Nov-09 | 16.28 | 16.50 | 15.90 | 16.49 | 9,100 | 16.49 | | 23-Nov-09 | 16.05 | 16.50 | 15.95 | 16.50 | 13,400 | 16.50 | | 20-Nov-09 | 15.39 | 16.03 | 15.39 | 15.69 | 21,700 | 15.69 | | 19-Nov-09 | 16.00 | 16.00 | 15.35 | 15.61 | 18,900 | 15.61 | | 18-Nov-09 | 16.55 | 16.55 | 15.65 | 16.18 | 8,700 | 16.18 | | 17-Nov-09 | 16.27 | 16.64 | 16.08 | 16.49 | 11,200 | 16.49 | | 16-Nov-09 | 15.21 | 16.40 | 15.15 | 16.37 | 13,700 | 16.37 | | 13-Nov-09 | 15.05 | 15.17 | 14.65 | 15.10 | 16,300 | 15.10 | | 12-Nov-09 | 15.38 | 15.65 | 15.00 | 15.02 | 27,000 | 15.02 | | 11-Nov-09 | 16.01 | 16.01 | 15.44 | 15.53 | 8,100 | 15.53 | | 10-Nov-09 | 15.62 | 15.98 | 15.36 | 15.76 | 5,300 | 15.76 | | 9-Nov-09 | 15.63 | 15.79 | 15.61 | 15.75 | 8,600 | 15.75 | | 6-Nov-09 | 15.25 | 15.61 | 15.25 | 15.38 | 9,800 | 15.38 | | 5-Nov-09 | 15.17 | 15.40 | 15.08 | 15.40 | 16,000 | 15.40 | | 4-Nov-09 | 15.78 | 15.78 | 15.00 | 15.01 | 22,400 | 15.01 | | 3-Nov-09 | 15.00 | 15.62 | 15.00 | 15.62 | 39,800 | 15.62 | | 2-Nov-09 | 15.80 | 16.08 | 15.73 | 15.85 | 8,800 | 15.85 | | 30-Oct-09 | 16.18 | 16.30 | 15.28 | 15.61 | 30,400 | 15.61 | | 29-Oct-09 | 16.69 | 16.86 | 16.22 | 16.32 | 17,000 | 16.32 | | 28-Oct-09 | 16.64 | 16.65 | 16.50 | 16.50 | 13,700 | 16.50 | | 27-Oct-09 | 16.58 | 17.12 | 16.51 | 16.69 | 9,000 | 16.69 | | 26-Oct-09 | 16.73 | 17.23 | 16.50 | 16.52 | 13,300 | 16.52 | | 23-Oct-09 | 17.40 | 17.57 | 16.54 | 16.70 | 19,900 | 16.70 | | 22-Oct-09 | 17.16 | 17.38 | 16.73 | 17.37 | 22,200 | 17.37 | | 21-Oct-09 | 18.00 | 18.42 | 17.02 | 17.32 | 14,100 | 17.32 | | 20-Oct-09 | 18.34 | 18.40 | 17.88 | 17.99 | 10,600 | 17.99 | | 19-Oct-09 | 18.31 | 18.39 | 18.07 | 18.30 | 15,100 | 18.30 | | 16-Oct-09 | 18.23 | 18.60 | 17.83 | 18.16 | 12,300 | 18.16 | | 15-Oct-09 | 18.55 | 18.60 | 17.89 | 18.38 | 9,600 | 18.38 | | 14-Oct-09 | 17.90 | 18.45 | 17.67 | 18.33 | 17,900 | 18.33 | | 13-Oct-09 | 18.42 | 18.42 | 17.50 | 17.55 | 13,200 | 17.55 | | 12-Oct-09 | 18.25 | 18.25 | 17.91 | 17.91 | 23,700 | 17.91 | | 9-Oct-09 | 17.91 | 18.43 | 17.91 | 18.43 | 21,200 | 18.43 | | 8-Oct-09 | 18.53 | 18.56 | 17.90 | 17.96 | 14,100 | 17.96 | | 7-Oct-09 | 18.27 | 18.90 | 18.14 | 18.26 | 13,500 | 18.26 | | 6-Oct-09 | 18.26 | 18.66 | 18.05 | 18.32 | 9,400 | 18.32 | | 5-Oct-09 | 18.17 | 18.52 | 18.02 | 18.05 | 11,800 | 18.05 | | 2-Oct-09 | 18.26 | 19.00 | 17.82 | 18.00 | 21,200 | 18.00 | | 1-Oct-09 | 18.52 | 18.85 | 18.10 | 18.28 | 28,300 | 18.28 | | 1-Oct-09 | $ 0.195 Dividend | | 30-Sep-09 | 19.51 | 19.51 | 18.44 | 18.60 | 29,700 | 18.41 | | 29-Sep-09 | 19.50 | 19.72 | 19.25 | 19.30 | 47,800 | 19.10 | | 28-Sep-09 | 18.30 | 19.99 | 17.76 | 19.53 | 48,300 | 19.33 | | 25-Sep-09 | 18.55 | 18.55 | 17.79 | 18.11 | 32,000 | 17.92 | | 24-Sep-09 | 19.42 | 19.81 | 18.41 | 18.68 | 28,400 | 18.48 | | 23-Sep-09 | 19.85 | 19.85 | 19.28 | 19.38 | 16,300 | 19.18 | | 22-Sep-09 | 19.63 | 19.99 | 19.29 | 19.85 | 17,500 | 19.64 | | 21-Sep-09 | 19.75 | 19.75 | 19.02 | 19.36 | 22,500 | 19.16 | | 18-Sep-09 | 19.78 | 20.00 | 19.25 | 20.00 | 36,300 | 19.79 | | 17-Sep-09 | 19.03 | 19.74 | 18.88 | 19.71 | 10,800 | 19.50 | | 16-Sep-09 | 18.77 | 19.48 | 18.77 | 19.46 | 8,800 | 19.26 | | 15-Sep-09 | 18.58 | 18.75 | 18.05 | 18.74 | 20,800 | 18.54 | | 14-Sep-09 | 18.36 | 19.00 | 18.05 | 18.69 | 8,800 | 18.49 | | 11-Sep-09 | 18.37 | 18.75 | 18.25 | 18.49 | 11,500 | 18.30 | | 10-Sep-09 | 19.08 | 19.08 | 18.04 | 18.67 | 20,900 | 18.47 | | 9-Sep-09 | 19.05 | 19.47 | 18.55 | 19.16 | 17,000 | 18.96 | | 8-Sep-09 | 18.96 | 19.27 | 18.63 | 19.12 | 11,400 | 18.92 | | 4-Sep-09 | 18.68 | 18.89 | 18.22 | 18.80 | 10,600 | 18.60 | | 3-Sep-09 | 18.39 | 18.65 | 17.93 | 18.41 | 11,700 | 18.22 | | * Close price adjusted for dividends and splits. |
|
| |
|