| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 17.75 | 17.79 | 17.55 | 17.59 | 188,900 | 17.59 | | 19-Nov-09 | 17.65 | 17.88 | 17.50 | 17.80 | 296,800 | 17.80 | | 18-Nov-09 | 17.95 | 18.11 | 17.56 | 17.90 | 170,500 | 17.90 | | 17-Nov-09 | 18.00 | 18.05 | 17.85 | 18.02 | 201,300 | 18.02 | | 16-Nov-09 | 18.13 | 18.23 | 18.01 | 18.13 | 81,300 | 18.13 | | 13-Nov-09 | 17.88 | 18.52 | 17.81 | 18.11 | 74,100 | 18.11 | | 12-Nov-09 | 18.20 | 18.44 | 17.76 | 17.98 | 109,700 | 17.98 | | 11-Nov-09 | 18.39 | 18.75 | 18.23 | 18.36 | 142,700 | 18.36 | | 10-Nov-09 | 18.37 | 18.54 | 18.00 | 18.39 | 208,000 | 18.39 | | 9-Nov-09 | 17.24 | 18.66 | 17.24 | 18.52 | 229,400 | 18.52 | | 6-Nov-09 | 17.18 | 17.59 | 17.09 | 17.18 | 140,600 | 17.18 | | 5-Nov-09 | 17.24 | 17.34 | 17.10 | 17.34 | 147,900 | 17.34 | | 4-Nov-09 | 17.69 | 17.69 | 17.03 | 17.08 | 236,000 | 17.08 | | 3-Nov-09 | 16.93 | 17.52 | 16.79 | 17.41 | 294,400 | 17.41 | | 2-Nov-09 | 17.18 | 17.64 | 16.75 | 17.01 | 265,900 | 17.01 | | 30-Oct-09 | 18.08 | 18.08 | 17.08 | 17.15 | 456,300 | 17.15 | | 29-Oct-09 | 19.03 | 19.03 | 17.51 | 18.29 | 798,900 | 18.29 | | 28-Oct-09 | 17.27 | 17.62 | 16.75 | 17.19 | 765,400 | 17.19 | | 27-Oct-09 | 18.46 | 18.46 | 17.88 | 17.94 | 402,000 | 17.94 | | 26-Oct-09 | 18.38 | 18.89 | 18.17 | 18.32 | 467,100 | 18.32 | | 23-Oct-09 | 18.95 | 18.95 | 18.29 | 18.47 | 358,500 | 18.47 | | 22-Oct-09 | 18.95 | 19.05 | 18.60 | 18.75 | 386,400 | 18.75 | | 21-Oct-09 | 18.73 | 19.36 | 18.65 | 18.87 | 444,200 | 18.87 | | 20-Oct-09 | 18.87 | 18.94 | 18.50 | 18.85 | 364,500 | 18.85 | | 19-Oct-09 | 18.95 | 19.14 | 18.76 | 18.93 | 346,200 | 18.93 | | 16-Oct-09 | 18.45 | 18.95 | 18.45 | 18.79 | 181,200 | 18.79 | | 15-Oct-09 | 18.80 | 18.83 | 18.45 | 18.71 | 229,700 | 18.71 | | 14-Oct-09 | 18.71 | 18.97 | 18.71 | 18.90 | 313,700 | 18.90 | | 13-Oct-09 | 18.70 | 19.05 | 18.52 | 18.62 | 273,500 | 18.62 | | 12-Oct-09 | 19.15 | 19.30 | 18.53 | 18.73 | 68,500 | 18.73 | | 9-Oct-09 | 18.59 | 19.07 | 18.59 | 18.86 | 250,500 | 18.86 | | 8-Oct-09 | 18.43 | 18.94 | 18.32 | 18.61 | 286,500 | 18.61 | | 7-Oct-09 | 17.86 | 18.14 | 17.76 | 18.13 | 271,300 | 18.13 | | 6-Oct-09 | 17.26 | 18.15 | 17.25 | 17.74 | 460,700 | 17.74 | | 5-Oct-09 | 16.66 | 17.17 | 16.40 | 17.17 | 382,600 | 17.17 | | 2-Oct-09 | 16.49 | 16.74 | 16.26 | 16.53 | 339,700 | 16.53 | | 1-Oct-09 | 17.32 | 17.45 | 16.63 | 16.67 | 352,600 | 16.67 | | 30-Sep-09 | 17.62 | 17.85 | 17.05 | 17.31 | 487,400 | 17.31 | | 29-Sep-09 | 18.19 | 18.19 | 17.42 | 17.49 | 483,900 | 17.49 | | 28-Sep-09 | 17.90 | 18.28 | 17.72 | 18.22 | 387,800 | 18.22 | | 25-Sep-09 | 18.01 | 18.13 | 17.58 | 17.89 | 457,400 | 17.89 | | 24-Sep-09 | 18.62 | 18.62 | 17.78 | 18.05 | 408,000 | 18.05 | | 23-Sep-09 | 18.94 | 18.94 | 18.34 | 18.49 | 434,500 | 18.49 | | 22-Sep-09 | 17.94 | 18.95 | 17.94 | 18.81 | 507,200 | 18.81 | | 21-Sep-09 | 18.07 | 18.18 | 17.25 | 17.85 | 781,300 | 17.85 | | 18-Sep-09 | 19.28 | 19.35 | 18.32 | 18.41 | 687,200 | 18.41 | | 17-Sep-09 | 19.89 | 20.00 | 19.08 | 19.15 | 476,000 | 19.15 | | 16-Sep-09 | 20.61 | 20.70 | 19.45 | 19.94 | 801,600 | 19.94 | | 15-Sep-09 | 19.39 | 20.70 | 19.15 | 20.62 | 784,600 | 20.62 | | 14-Sep-09 | 19.03 | 19.38 | 18.79 | 19.27 | 397,900 | 19.27 | | 14-Sep-09 | $ 0.155 Dividend | | 11-Sep-09 | 20.25 | 20.36 | 19.05 | 19.33 | 434,900 | 19.18 | | 10-Sep-09 | 19.49 | 20.31 | 19.31 | 20.20 | 634,300 | 20.04 | | 9-Sep-09 | 19.11 | 19.62 | 18.87 | 19.39 | 366,100 | 19.23 | | 8-Sep-09 | 19.00 | 19.73 | 18.75 | 19.11 | 397,800 | 18.96 | | 4-Sep-09 | 17.91 | 18.71 | 17.80 | 18.68 | 424,300 | 18.53 | | 3-Sep-09 | 17.98 | 18.05 | 17.61 | 17.79 | 448,800 | 17.65 | | 2-Sep-09 | 17.37 | 17.92 | 16.69 | 17.78 | 648,600 | 17.64 | | 1-Sep-09 | 17.78 | 18.15 | 17.22 | 17.37 | 435,900 | 17.23 | | 31-Aug-09 | 18.01 | 18.15 | 17.74 | 17.90 | 326,900 | 17.76 | | 28-Aug-09 | 17.86 | 18.44 | 17.77 | 18.15 | 576,200 | 18.00 | | 27-Aug-09 | 17.33 | 17.88 | 16.77 | 17.76 | 370,700 | 17.62 | | 26-Aug-09 | 16.74 | 17.42 | 16.63 | 17.32 | 438,600 | 17.18 | | 25-Aug-09 | 17.18 | 17.46 | 16.70 | 16.94 | 558,000 | 16.80 | | 24-Aug-09 | 17.11 | 17.39 | 16.88 | 17.03 | 582,400 | 16.89 | | 21-Aug-09 | 16.75 | 16.84 | 16.57 | 16.77 | 168,100 | 16.64 | | 20-Aug-09 | 16.03 | 16.62 | 15.99 | 16.59 | 134,200 | 16.46 | | * Close price adjusted for dividends and splits. |
|
| |
|