| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 19.71 | 19.88 | 19.71 | 19.75 | 85,000 | 19.75 | | 19-Nov-09 | 20.26 | 20.26 | 19.64 | 19.77 | 102,100 | 19.77 | | 18-Nov-09 | 20.54 | 20.54 | 20.25 | 20.45 | 40,100 | 20.45 | | 17-Nov-09 | 20.35 | 20.65 | 20.28 | 20.51 | 39,200 | 20.51 | | 16-Nov-09 | 20.07 | 20.65 | 19.55 | 20.50 | 99,300 | 20.50 | | 13-Nov-09 | 19.74 | 20.14 | 19.51 | 19.87 | 78,200 | 19.87 | | 12-Nov-09 | 20.08 | 20.46 | 19.58 | 19.62 | 157,200 | 19.62 | | 11-Nov-09 | 20.20 | 20.29 | 19.88 | 20.18 | 107,000 | 20.18 | | 10-Nov-09 | 19.86 | 20.11 | 19.86 | 20.01 | 117,000 | 20.01 | | 9-Nov-09 | 19.92 | 20.03 | 19.73 | 20.01 | 107,100 | 20.01 | | 6-Nov-09 | 19.67 | 19.97 | 19.54 | 19.71 | 97,300 | 19.71 | | 5-Nov-09 | 19.39 | 19.84 | 19.23 | 19.81 | 150,700 | 19.81 | | 4-Nov-09 | 19.58 | 19.63 | 19.23 | 19.27 | 143,500 | 19.27 | | 3-Nov-09 | 19.28 | 19.43 | 19.13 | 19.43 | 110,200 | 19.43 | | 2-Nov-09 | 19.90 | 20.00 | 19.08 | 19.47 | 207,800 | 19.47 | | 30-Oct-09 | 19.70 | 19.86 | 19.41 | 19.75 | 272,300 | 19.75 | | 29-Oct-09 | 19.85 | 20.01 | 19.64 | 19.78 | 202,300 | 19.78 | | 28-Oct-09 | 19.97 | 20.01 | 19.62 | 19.64 | 227,500 | 19.64 | | 27-Oct-09 | 19.57 | 20.00 | 19.41 | 19.96 | 332,900 | 19.96 | | 26-Oct-09 | 19.71 | 19.88 | 19.42 | 19.45 | 319,900 | 19.45 | | 23-Oct-09 | 20.26 | 20.30 | 19.44 | 19.63 | 288,000 | 19.63 | | 22-Oct-09 | 20.03 | 20.27 | 19.57 | 20.26 | 209,100 | 20.26 | | 21-Oct-09 | 20.58 | 20.58 | 19.94 | 20.00 | 384,700 | 20.00 | | 21-Oct-09 | $ 0.20 Dividend | | 20-Oct-09 | 21.08 | 21.08 | 20.50 | 20.75 | 211,000 | 20.55 | | 19-Oct-09 | 20.72 | 21.15 | 20.61 | 21.12 | 286,600 | 20.92 | | 16-Oct-09 | 20.64 | 20.70 | 20.37 | 20.59 | 271,100 | 20.39 | | 15-Oct-09 | 20.37 | 20.74 | 20.37 | 20.72 | 243,600 | 20.52 | | 14-Oct-09 | 19.04 | 21.00 | 19.04 | 20.47 | 669,900 | 20.27 | | 13-Oct-09 | 18.94 | 18.94 | 18.51 | 18.77 | 94,900 | 18.59 | | 12-Oct-09 | 18.77 | 19.09 | 18.76 | 18.91 | 172,300 | 18.73 | | 9-Oct-09 | 18.34 | 18.84 | 18.26 | 18.75 | 283,800 | 18.57 | | 8-Oct-09 | 18.27 | 18.57 | 18.19 | 18.20 | 257,300 | 18.02 | | 7-Oct-09 | 18.31 | 18.37 | 18.17 | 18.19 | 91,600 | 18.01 | | 6-Oct-09 | 18.22 | 18.43 | 18.06 | 18.43 | 101,100 | 18.25 | | 5-Oct-09 | 18.13 | 18.37 | 17.96 | 18.06 | 171,200 | 17.89 | | 2-Oct-09 | 17.99 | 18.31 | 17.99 | 18.10 | 156,000 | 17.93 | | 1-Oct-09 | 18.32 | 18.32 | 17.88 | 18.10 | 157,600 | 17.93 | | 30-Sep-09 | 18.24 | 18.52 | 17.74 | 18.36 | 262,000 | 18.18 | | 29-Sep-09 | 18.28 | 18.58 | 18.10 | 18.28 | 133,200 | 18.10 | | 28-Sep-09 | 17.89 | 18.40 | 17.63 | 18.29 | 156,200 | 18.11 | | 25-Sep-09 | 17.72 | 17.95 | 17.60 | 17.77 | 78,400 | 17.60 | | 24-Sep-09 | 17.85 | 17.86 | 17.56 | 17.82 | 113,500 | 17.65 | | 23-Sep-09 | 17.66 | 18.04 | 17.45 | 17.78 | 122,700 | 17.61 | | 22-Sep-09 | 17.89 | 17.98 | 17.60 | 17.61 | 66,800 | 17.44 | | 21-Sep-09 | 17.64 | 17.90 | 17.62 | 17.79 | 82,600 | 17.62 | | 18-Sep-09 | 17.76 | 17.92 | 17.70 | 17.77 | 230,100 | 17.60 | | 17-Sep-09 | 17.60 | 17.90 | 17.50 | 17.75 | 116,000 | 17.58 | | 16-Sep-09 | 17.83 | 17.85 | 17.51 | 17.57 | 144,700 | 17.40 | | 15-Sep-09 | 17.69 | 17.87 | 17.50 | 17.83 | 137,100 | 17.66 | | 14-Sep-09 | 17.63 | 17.80 | 17.53 | 17.63 | 89,400 | 17.46 | | 11-Sep-09 | 17.84 | 17.92 | 17.68 | 17.70 | 51,900 | 17.53 | | 10-Sep-09 | 17.86 | 17.95 | 17.68 | 17.87 | 67,500 | 17.70 | | 9-Sep-09 | 17.66 | 18.08 | 17.49 | 17.93 | 131,300 | 17.76 | | 8-Sep-09 | 17.72 | 17.72 | 17.30 | 17.63 | 137,200 | 17.46 | | 4-Sep-09 | 17.52 | 17.71 | 17.25 | 17.68 | 142,500 | 17.51 | | 3-Sep-09 | 17.58 | 17.62 | 17.30 | 17.50 | 109,800 | 17.33 | | 2-Sep-09 | 17.65 | 17.76 | 17.52 | 17.55 | 276,300 | 17.38 | | 1-Sep-09 | 17.49 | 17.99 | 17.40 | 17.64 | 326,900 | 17.47 | | 31-Aug-09 | 17.48 | 17.82 | 17.40 | 17.68 | 336,400 | 17.51 | | 28-Aug-09 | 18.04 | 18.09 | 17.63 | 17.67 | 96,000 | 17.50 | | 27-Aug-09 | 18.01 | 18.05 | 17.56 | 17.95 | 175,000 | 17.78 | | 26-Aug-09 | 18.06 | 18.19 | 17.82 | 17.94 | 170,100 | 17.77 | | 25-Aug-09 | 18.37 | 18.39 | 18.05 | 18.13 | 140,600 | 17.96 | | 24-Aug-09 | 18.45 | 18.50 | 18.11 | 18.24 | 97,000 | 18.06 | | 21-Aug-09 | 18.04 | 18.51 | 17.61 | 18.46 | 214,000 | 18.28 | | 20-Aug-09 | 17.73 | 17.84 | 17.55 | 17.81 | 102,000 | 17.64 | | * Close price adjusted for dividends and splits. |
|
| |
|