| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 18.32 | 18.34 | 18.20 | 18.20 | 7,400 | 18.20 | | 9-Dec-09 | 18.30 | 18.35 | 18.24 | 18.25 | 21,800 | 18.25 | | 8-Dec-09 | 18.22 | 18.29 | 18.16 | 18.29 | 13,900 | 18.29 | | 7-Dec-09 | 18.19 | 18.25 | 18.09 | 18.18 | 31,700 | 18.18 | | 4-Dec-09 | 18.24 | 18.25 | 18.06 | 18.20 | 13,700 | 18.20 | | 3-Dec-09 | 18.13 | 18.23 | 18.11 | 18.23 | 10,300 | 18.23 | | 2-Dec-09 | 18.05 | 18.22 | 18.05 | 18.20 | 8,800 | 18.20 | | 1-Dec-09 | 18.05 | 18.13 | 18.05 | 18.11 | 22,300 | 18.11 | | 1-Dec-09 | $ 0.066 Dividend | | 30-Nov-09 | 18.00 | 18.14 | 17.99 | 18.13 | 16,700 | 18.06 | | 27-Nov-09 | 18.09 | 18.12 | 18.09 | 18.09 | 1,800 | 18.02 | | 25-Nov-09 | 18.00 | 18.17 | 17.96 | 17.99 | 28,500 | 17.92 | | 24-Nov-09 | 18.00 | 18.11 | 17.97 | 18.10 | 72,700 | 18.03 | | 23-Nov-09 | 18.07 | 18.08 | 18.00 | 18.00 | 11,200 | 17.93 | | 20-Nov-09 | 18.05 | 18.07 | 18.00 | 18.02 | 6,500 | 17.95 | | 19-Nov-09 | 18.00 | 18.05 | 17.85 | 18.05 | 18,700 | 17.98 | | 18-Nov-09 | 18.00 | 18.04 | 17.95 | 18.02 | 14,000 | 17.95 | | 17-Nov-09 | 18.00 | 18.06 | 18.00 | 18.05 | 10,900 | 17.98 | | 16-Nov-09 | 18.03 | 18.03 | 17.88 | 18.00 | 22,200 | 17.93 | | 13-Nov-09 | 18.07 | 18.07 | 18.02 | 18.05 | 28,200 | 17.98 | | 12-Nov-09 | 18.03 | 18.06 | 18.02 | 18.05 | 13,300 | 17.98 | | 11-Nov-09 | 17.95 | 18.08 | 17.95 | 18.02 | 21,900 | 17.95 | | 10-Nov-09 | 18.04 | 18.11 | 17.95 | 18.04 | 7,600 | 17.97 | | 9-Nov-09 | 18.12 | 18.12 | 17.95 | 17.99 | 6,500 | 17.92 | | 6-Nov-09 | 18.13 | 18.15 | 17.93 | 18.08 | 8,300 | 18.01 | | 5-Nov-09 | 17.71 | 18.18 | 17.71 | 18.17 | 6,800 | 18.10 | | 4-Nov-09 | 18.19 | 18.22 | 17.62 | 18.06 | 32,400 | 17.99 | | 3-Nov-09 | 18.12 | 18.18 | 17.98 | 18.11 | 16,600 | 18.04 | | 2-Nov-09 | 18.19 | 18.20 | 18.01 | 18.07 | 11,200 | 18.00 | | 2-Nov-09 | $ 0.07 Dividend | | 30-Oct-09 | 18.25 | 18.27 | 18.14 | 18.26 | 17,800 | 18.12 | | 29-Oct-09 | 18.28 | 18.33 | 18.25 | 18.27 | 11,600 | 18.13 | | 28-Oct-09 | 18.37 | 18.38 | 18.29 | 18.29 | 11,600 | 18.15 | | 27-Oct-09 | 18.29 | 18.37 | 18.29 | 18.37 | 7,900 | 18.23 | | 26-Oct-09 | 18.44 | 18.44 | 18.28 | 18.35 | 24,800 | 18.21 | | 23-Oct-09 | 18.40 | 18.41 | 18.29 | 18.37 | 16,000 | 18.23 | | 22-Oct-09 | 18.41 | 18.42 | 18.26 | 18.39 | 43,400 | 18.25 | | 21-Oct-09 | 18.41 | 18.41 | 18.37 | 18.40 | 9,300 | 18.26 | | 20-Oct-09 | 18.32 | 18.41 | 18.32 | 18.41 | 24,900 | 18.27 | | 19-Oct-09 | 18.38 | 18.41 | 18.33 | 18.38 | 20,500 | 18.24 | | 16-Oct-09 | 18.33 | 18.43 | 18.25 | 18.35 | 69,900 | 18.21 | | 15-Oct-09 | 18.35 | 18.39 | 17.73 | 18.25 | 34,800 | 18.11 | | 14-Oct-09 | 18.32 | 18.42 | 18.32 | 18.35 | 19,200 | 18.21 | | 13-Oct-09 | 18.58 | 18.59 | 18.40 | 18.40 | 15,200 | 18.26 | | 12-Oct-09 | 18.45 | 18.61 | 18.43 | 18.45 | 17,900 | 18.31 | | 9-Oct-09 | 18.68 | 18.68 | 18.43 | 18.46 | 42,600 | 18.32 | | 8-Oct-09 | 18.80 | 18.85 | 18.69 | 18.70 | 25,000 | 18.56 | | 7-Oct-09 | 18.89 | 18.89 | 18.63 | 18.76 | 16,800 | 18.62 | | 6-Oct-09 | 18.90 | 18.95 | 18.61 | 18.75 | 14,100 | 18.61 | | 5-Oct-09 | 18.97 | 18.97 | 18.73 | 18.81 | 12,400 | 18.67 | | 2-Oct-09 | 18.95 | 19.00 | 18.93 | 19.00 | 12,200 | 18.86 | | 1-Oct-09 | 18.83 | 18.93 | 18.81 | 18.93 | 9,300 | 18.79 | | 1-Oct-09 | $ 0.07 Dividend | | 30-Sep-09 | 18.94 | 18.94 | 18.72 | 18.90 | 29,000 | 18.69 | | 29-Sep-09 | 18.84 | 18.89 | 18.70 | 18.85 | 15,300 | 18.64 | | 28-Sep-09 | 18.80 | 18.85 | 18.77 | 18.84 | 21,800 | 18.63 | | 25-Sep-09 | 18.75 | 18.85 | 18.75 | 18.85 | 31,700 | 18.64 | | 24-Sep-09 | 18.91 | 18.91 | 18.58 | 18.75 | 11,600 | 18.54 | | 23-Sep-09 | 18.86 | 18.86 | 18.53 | 18.80 | 15,200 | 18.59 | | 22-Sep-09 | 18.70 | 18.80 | 18.65 | 18.72 | 26,000 | 18.51 | | 21-Sep-09 | 18.71 | 18.73 | 18.41 | 18.55 | 33,200 | 18.34 | | 18-Sep-09 | 18.65 | 18.77 | 18.55 | 18.55 | 19,200 | 18.34 | | 17-Sep-09 | 18.54 | 18.90 | 18.47 | 18.60 | 39,600 | 18.39 | | 16-Sep-09 | 18.39 | 18.50 | 18.39 | 18.50 | 13,100 | 18.29 | | 15-Sep-09 | 18.46 | 18.46 | 18.40 | 18.43 | 15,100 | 18.22 | | 14-Sep-09 | 18.45 | 18.46 | 18.40 | 18.46 | 14,500 | 18.25 | | 11-Sep-09 | 18.38 | 18.45 | 18.33 | 18.45 | 30,500 | 18.24 | | 10-Sep-09 | 18.29 | 18.40 | 18.29 | 18.39 | 25,100 | 18.19 | | 9-Sep-09 | 18.29 | 18.30 | 18.11 | 18.21 | 33,700 | 18.01 | | * Close price adjusted for dividends and splits. |
|
| |
|