| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 18.21 | 18.37 | 18.21 | 18.34 | 15,200 | 18.34 | | 24-Nov-09 | 18.15 | 18.23 | 18.02 | 18.21 | 14,500 | 18.21 | | 23-Nov-09 | 17.94 | 18.18 | 17.94 | 18.10 | 22,700 | 18.10 | | 20-Nov-09 | 17.85 | 17.94 | 17.80 | 17.92 | 20,500 | 17.92 | | 19-Nov-09 | 17.84 | 17.84 | 17.75 | 17.80 | 20,800 | 17.80 | | 18-Nov-09 | 18.00 | 18.00 | 17.83 | 17.97 | 8,600 | 17.97 | | 17-Nov-09 | 17.91 | 18.00 | 17.90 | 17.98 | 17,500 | 17.98 | | 16-Nov-09 | 17.55 | 17.93 | 17.55 | 17.90 | 11,400 | 17.90 | | 13-Nov-09 | 17.49 | 17.63 | 17.47 | 17.55 | 10,900 | 17.55 | | 12-Nov-09 | 17.59 | 17.64 | 17.48 | 17.48 | 16,200 | 17.48 | | 11-Nov-09 | 17.68 | 17.71 | 17.56 | 17.63 | 20,400 | 17.63 | | 10-Nov-09 | 17.56 | 17.60 | 17.52 | 17.57 | 8,600 | 17.57 | | 9-Nov-09 | 17.45 | 17.54 | 17.39 | 17.54 | 17,600 | 17.54 | | 6-Nov-09 | 17.23 | 17.34 | 17.23 | 17.33 | 6,400 | 17.33 | | 5-Nov-09 | 16.94 | 17.28 | 16.89 | 17.28 | 13,700 | 17.28 | | 4-Nov-09 | 16.87 | 17.00 | 16.83 | 16.84 | 9,900 | 16.84 | | 3-Nov-09 | 16.63 | 16.75 | 16.62 | 16.75 | 24,200 | 16.75 | | 2-Nov-09 | 16.68 | 16.82 | 16.62 | 16.69 | 16,400 | 16.69 | | 30-Oct-09 | 16.71 | 16.84 | 16.57 | 16.57 | 52,000 | 16.57 | | 29-Oct-09 | 16.66 | 16.80 | 16.66 | 16.78 | 23,600 | 16.78 | | 28-Oct-09 | 16.90 | 16.95 | 16.60 | 16.60 | 54,000 | 16.60 | | 27-Oct-09 | 17.03 | 17.12 | 16.96 | 17.00 | 11,800 | 17.00 | | 26-Oct-09 | 17.21 | 17.34 | 16.93 | 16.98 | 57,500 | 16.98 | | 23-Oct-09 | 17.55 | 17.55 | 17.13 | 17.16 | 34,300 | 17.16 | | 22-Oct-09 | 17.27 | 17.53 | 17.18 | 17.52 | 16,000 | 17.52 | | 21-Oct-09 | 17.65 | 17.74 | 17.39 | 17.43 | 55,500 | 17.43 | | 20-Oct-09 | 17.98 | 17.98 | 17.69 | 17.71 | 40,100 | 17.71 | | 19-Oct-09 | 17.83 | 18.00 | 17.15 | 17.93 | 26,200 | 17.93 | | 16-Oct-09 | 17.93 | 17.93 | 17.81 | 17.86 | 5,300 | 17.86 | | 15-Oct-09 | 17.83 | 17.98 | 17.83 | 17.98 | 11,600 | 17.98 | | 14-Oct-09 | 17.65 | 17.88 | 17.63 | 17.83 | 15,400 | 17.83 | | 13-Oct-09 | 17.57 | 17.63 | 17.53 | 17.54 | 12,800 | 17.54 | | 12-Oct-09 | 17.68 | 17.72 | 17.62 | 17.62 | 18,800 | 17.62 | | 9-Oct-09 | 17.45 | 17.59 | 17.45 | 17.59 | 11,200 | 17.59 | | 8-Oct-09 | 17.51 | 17.56 | 17.44 | 17.44 | 36,900 | 17.44 | | 7-Oct-09 | 17.37 | 17.41 | 17.32 | 17.38 | 14,300 | 17.38 | | 6-Oct-09 | 17.27 | 17.49 | 17.27 | 17.45 | 23,500 | 17.45 | | 5-Oct-09 | 17.15 | 17.29 | 17.09 | 17.27 | 9,900 | 17.27 | | 2-Oct-09 | 16.94 | 17.09 | 16.94 | 17.07 | 20,600 | 17.07 | | 1-Oct-09 | 17.35 | 17.35 | 17.04 | 17.06 | 8,000 | 17.06 | | 30-Sep-09 | 17.52 | 17.52 | 17.22 | 17.39 | 9,200 | 17.39 | | 29-Sep-09 | 17.51 | 17.54 | 17.46 | 17.46 | 26,200 | 17.46 | | 28-Sep-09 | 17.27 | 17.56 | 17.27 | 17.45 | 6,300 | 17.45 | | 25-Sep-09 | 17.10 | 17.23 | 17.09 | 17.12 | 10,200 | 17.12 | | 24-Sep-09 | 17.23 | 17.25 | 17.09 | 17.14 | 9,300 | 17.14 | | 23-Sep-09 | 17.38 | 17.38 | 17.22 | 17.24 | 16,800 | 17.24 | | 22-Sep-09 | 17.73 | 17.73 | 17.30 | 17.32 | 23,400 | 17.32 | | 21-Sep-09 | 17.40 | 17.50 | 17.35 | 17.45 | 21,800 | 17.45 | | 18-Sep-09 | 17.41 | 17.48 | 17.36 | 17.40 | 17,400 | 17.40 | | 18-Sep-09 | $ 0.066 Dividend | | 17-Sep-09 | 17.34 | 17.47 | 17.34 | 17.46 | 18,500 | 17.39 | | 16-Sep-09 | 17.25 | 17.40 | 17.25 | 17.39 | 21,800 | 17.32 | | 15-Sep-09 | 17.17 | 17.31 | 17.17 | 17.29 | 13,100 | 17.22 | | 14-Sep-09 | 17.15 | 17.30 | 17.15 | 17.30 | 17,100 | 17.23 | | 11-Sep-09 | 17.22 | 17.27 | 17.18 | 17.27 | 26,100 | 17.20 | | 10-Sep-09 | 17.18 | 17.33 | 17.17 | 17.29 | 15,700 | 17.22 | | 9-Sep-09 | 17.05 | 17.18 | 17.00 | 17.18 | 38,400 | 17.12 | | 8-Sep-09 | 16.99 | 17.00 | 16.87 | 17.00 | 12,300 | 16.94 | | 4-Sep-09 | 16.76 | 16.97 | 16.69 | 16.97 | 9,700 | 16.91 | | 3-Sep-09 | 16.77 | 16.77 | 16.55 | 16.67 | 10,400 | 16.61 | | 2-Sep-09 | 16.55 | 16.72 | 16.50 | 16.67 | 30,200 | 16.61 | | 1-Sep-09 | 16.74 | 16.92 | 16.57 | 16.62 | 19,500 | 16.56 | | 31-Aug-09 | 16.71 | 16.84 | 16.69 | 16.82 | 26,700 | 16.76 | | 28-Aug-09 | 17.00 | 17.00 | 16.77 | 16.85 | 27,700 | 16.79 | | 27-Aug-09 | 17.08 | 17.08 | 16.85 | 17.01 | 28,900 | 16.95 | | 26-Aug-09 | 16.96 | 17.03 | 16.95 | 17.03 | 20,000 | 16.97 | | 25-Aug-09 | 16.94 | 17.11 | 16.94 | 17.03 | 14,300 | 16.97 | | * Close price adjusted for dividends and splits. |
|
| |
|