| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 19.20 | 19.20 | 18.81 | 18.96 | 15,000 | 18.96 | | 23-Nov-09 | 19.00 | 19.64 | 18.88 | 19.17 | 12,200 | 19.17 | | 20-Nov-09 | 18.92 | 18.92 | 18.81 | 18.81 | 8,000 | 18.81 | | 19-Nov-09 | 18.92 | 18.92 | 18.80 | 18.88 | 14,100 | 18.88 | | 18-Nov-09 | 18.80 | 19.00 | 18.53 | 18.92 | 27,700 | 18.92 | | 17-Nov-09 | 18.28 | 18.88 | 18.28 | 18.62 | 11,100 | 18.62 | | 16-Nov-09 | 18.00 | 18.14 | 18.00 | 18.13 | 3,200 | 18.13 | | 13-Nov-09 | 17.84 | 18.46 | 17.84 | 18.00 | 6,600 | 18.00 | | 12-Nov-09 | 18.60 | 18.60 | 17.76 | 17.88 | 11,900 | 17.88 | | 11-Nov-09 | 18.45 | 18.98 | 18.10 | 18.33 | 5,800 | 18.33 | | 10-Nov-09 | 18.75 | 19.22 | 18.45 | 18.59 | 38,800 | 18.59 | | 10-Nov-09 | $ 0.10 Dividend | | 9-Nov-09 | 18.80 | 19.40 | 18.80 | 19.25 | 5,900 | 19.15 | | 6-Nov-09 | 18.50 | 19.70 | 18.50 | 18.80 | 4,900 | 18.70 | | 5-Nov-09 | 17.84 | 18.63 | 17.69 | 18.63 | 11,100 | 18.53 | | 4-Nov-09 | 17.68 | 17.93 | 17.60 | 17.87 | 3,300 | 17.78 | | 3-Nov-09 | 18.10 | 18.10 | 17.60 | 17.70 | 6,200 | 17.61 | | 2-Nov-09 | 18.12 | 18.12 | 17.80 | 18.10 | 11,100 | 18.01 | | 30-Oct-09 | 18.97 | 19.10 | 18.13 | 18.13 | 9,700 | 18.04 | | 29-Oct-09 | 19.10 | 19.75 | 18.99 | 19.17 | 33,200 | 19.07 | | 28-Oct-09 | 18.55 | 19.11 | 18.33 | 18.63 | 12,700 | 18.53 | | 27-Oct-09 | 19.20 | 19.20 | 18.51 | 18.64 | 7,600 | 18.54 | | 26-Oct-09 | 18.82 | 18.95 | 18.65 | 18.77 | 6,100 | 18.67 | | 23-Oct-09 | 19.34 | 19.34 | 18.49 | 18.82 | 4,600 | 18.72 | | 22-Oct-09 | 18.91 | 19.15 | 18.62 | 18.99 | 7,900 | 18.89 | | 21-Oct-09 | 18.99 | 19.05 | 18.90 | 19.02 | 8,100 | 18.92 | | 20-Oct-09 | 19.18 | 19.61 | 18.89 | 18.90 | 12,200 | 18.80 | | 19-Oct-09 | 18.75 | 19.56 | 18.56 | 19.20 | 12,900 | 19.10 | | 16-Oct-09 | 19.63 | 19.63 | 18.71 | 18.96 | 6,400 | 18.86 | | 15-Oct-09 | 18.53 | 18.75 | 18.48 | 18.75 | 3,200 | 18.65 | | 14-Oct-09 | 18.38 | 18.63 | 18.38 | 18.52 | 13,000 | 18.42 | | 14-Oct-09 | $ 0.10 Dividend | | 13-Oct-09 | 18.35 | 18.35 | 18.07 | 18.35 | 3,700 | 18.16 | | 12-Oct-09 | 18.45 | 18.74 | 18.30 | 18.45 | 2,900 | 18.25 | | 9-Oct-09 | 18.75 | 19.03 | 18.70 | 18.85 | 4,800 | 18.65 | | 8-Oct-09 | 18.66 | 18.75 | 18.65 | 18.65 | 10,900 | 18.45 | | 7-Oct-09 | 18.05 | 19.00 | 18.00 | 18.61 | 16,000 | 18.41 | | 6-Oct-09 | 18.17 | 18.20 | 17.98 | 18.20 | 16,900 | 18.01 | | 5-Oct-09 | 17.83 | 17.83 | 17.70 | 17.82 | 7,900 | 17.63 | | 2-Oct-09 | 17.89 | 17.89 | 17.74 | 17.74 | 7,600 | 17.55 | | 1-Oct-09 | 17.76 | 18.14 | 17.16 | 17.97 | 23,600 | 17.78 | | 30-Sep-09 | 17.98 | 17.99 | 17.75 | 17.80 | 9,000 | 17.61 | | 29-Sep-09 | 17.89 | 18.00 | 17.85 | 18.00 | 1,400 | 17.81 | | 28-Sep-09 | 17.56 | 18.15 | 17.56 | 17.75 | 11,100 | 17.56 | | 25-Sep-09 | 17.91 | 17.91 | 17.40 | 17.50 | 5,700 | 17.31 | | 24-Sep-09 | 17.70 | 17.85 | 17.56 | 17.74 | 4,600 | 17.55 | | 23-Sep-09 | 18.10 | 18.20 | 17.46 | 17.89 | 11,200 | 17.70 | | 22-Sep-09 | 17.81 | 18.20 | 17.75 | 17.87 | 13,200 | 17.68 | | 21-Sep-09 | 17.58 | 17.74 | 17.55 | 17.74 | 3,500 | 17.55 | | 18-Sep-09 | 17.86 | 17.86 | 17.28 | 17.64 | 35,200 | 17.45 | | 17-Sep-09 | 18.04 | 18.19 | 17.56 | 17.56 | 13,900 | 17.37 | | 16-Sep-09 | 18.20 | 18.20 | 17.65 | 18.00 | 13,700 | 17.81 | | 15-Sep-09 | 18.03 | 18.56 | 17.22 | 18.00 | 24,500 | 17.81 | | 14-Sep-09 | 17.48 | 18.46 | 17.27 | 17.76 | 8,600 | 17.57 | | 14-Sep-09 | $ 0.10 Dividend | | 11-Sep-09 | 17.48 | 17.74 | 17.47 | 17.50 | 6,700 | 17.22 | | 10-Sep-09 | 17.40 | 17.95 | 17.38 | 17.59 | 14,900 | 17.30 | | 9-Sep-09 | 17.67 | 17.75 | 17.20 | 17.23 | 5,800 | 16.95 | | 8-Sep-09 | 18.00 | 18.00 | 17.29 | 17.70 | 4,400 | 17.41 | | 4-Sep-09 | 17.10 | 18.19 | 16.61 | 18.19 | 5,600 | 17.89 | | 3-Sep-09 | 16.97 | 17.70 | 16.60 | 17.70 | 2,600 | 17.41 | | 2-Sep-09 | 16.49 | 16.89 | 16.31 | 16.61 | 20,100 | 16.34 | | 1-Sep-09 | 17.07 | 17.08 | 17.05 | 17.08 | 4,500 | 16.80 | | 31-Aug-09 | 16.88 | 17.09 | 16.86 | 17.08 | 7,700 | 16.80 | | 28-Aug-09 | 17.17 | 17.17 | 16.69 | 16.89 | 19,600 | 16.62 | | 27-Aug-09 | 17.65 | 17.65 | 17.17 | 17.17 | 7,800 | 16.89 | | 26-Aug-09 | 17.50 | 17.80 | 17.50 | 17.60 | 2,500 | 17.31 | | 25-Aug-09 | 17.61 | 18.07 | 17.42 | 17.50 | 20,100 | 17.22 | | 24-Aug-09 | 17.84 | 17.84 | 17.50 | 17.61 | 11,700 | 17.32 | | * Close price adjusted for dividends and splits. |
|
| |
|