| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 19.13 | 19.27 | 19.05 | 19.12 | 15,000 | 19.12 | | 24-Nov-09 | 19.01 | 19.13 | 18.70 | 19.09 | 26,700 | 19.09 | | 23-Nov-09 | 18.91 | 19.41 | 18.78 | 18.98 | 26,300 | 18.98 | | 20-Nov-09 | 18.23 | 18.73 | 18.23 | 18.68 | 42,100 | 18.68 | | 19-Nov-09 | 18.90 | 18.93 | 18.07 | 18.28 | 53,900 | 18.28 | | 18-Nov-09 | 18.75 | 19.04 | 18.73 | 18.93 | 41,100 | 18.93 | | 17-Nov-09 | 18.86 | 19.10 | 18.64 | 18.68 | 73,000 | 18.68 | | 16-Nov-09 | 18.59 | 19.00 | 18.34 | 18.98 | 64,200 | 18.98 | | 13-Nov-09 | 18.28 | 18.49 | 17.89 | 18.34 | 50,900 | 18.34 | | 12-Nov-09 | 18.24 | 18.76 | 18.22 | 18.22 | 30,600 | 18.22 | | 11-Nov-09 | 18.56 | 18.87 | 18.41 | 18.54 | 43,600 | 18.54 | | 10-Nov-09 | 18.19 | 18.53 | 18.11 | 18.38 | 149,200 | 18.38 | | 9-Nov-09 | 18.46 | 18.62 | 18.20 | 18.31 | 29,400 | 18.31 | | 6-Nov-09 | 18.31 | 18.54 | 18.23 | 18.32 | 22,300 | 18.32 | | 5-Nov-09 | 17.89 | 18.66 | 17.89 | 18.48 | 64,100 | 18.48 | | 4-Nov-09 | 18.36 | 18.36 | 17.68 | 17.77 | 42,000 | 17.77 | | 3-Nov-09 | 18.15 | 18.28 | 17.78 | 18.25 | 60,500 | 18.25 | | 2-Nov-09 | 18.51 | 18.55 | 18.00 | 18.39 | 40,300 | 18.39 | | 30-Oct-09 | 18.68 | 18.68 | 18.25 | 18.39 | 61,800 | 18.39 | | 29-Oct-09 | 19.11 | 19.11 | 18.69 | 18.84 | 69,000 | 18.84 | | 28-Oct-09 | 19.13 | 19.37 | 18.81 | 18.92 | 74,400 | 18.92 | | 27-Oct-09 | 19.22 | 19.54 | 19.06 | 19.11 | 57,200 | 19.11 | | 26-Oct-09 | 19.20 | 19.44 | 19.01 | 19.21 | 48,500 | 19.21 | | 23-Oct-09 | 19.70 | 19.70 | 19.01 | 19.12 | 65,700 | 19.12 | | 22-Oct-09 | 19.17 | 19.56 | 19.04 | 19.49 | 63,300 | 19.49 | | 21-Oct-09 | 19.74 | 19.80 | 19.05 | 19.15 | 109,800 | 19.15 | | 20-Oct-09 | 19.48 | 19.87 | 19.27 | 19.60 | 147,400 | 19.60 | | 19-Oct-09 | 19.92 | 19.92 | 19.32 | 19.75 | 60,000 | 19.75 | | 16-Oct-09 | 19.61 | 19.86 | 19.49 | 19.75 | 44,600 | 19.75 | | 15-Oct-09 | 19.71 | 19.90 | 19.40 | 19.72 | 32,600 | 19.72 | | 14-Oct-09 | 19.90 | 20.00 | 19.46 | 19.93 | 43,100 | 19.93 | | 13-Oct-09 | 19.75 | 20.00 | 19.31 | 19.67 | 55,700 | 19.67 | | 12-Oct-09 | 19.99 | 20.16 | 19.72 | 19.82 | 44,300 | 19.82 | | 9-Oct-09 | 19.75 | 20.03 | 19.67 | 19.99 | 54,200 | 19.99 | | 8-Oct-09 | 19.82 | 20.18 | 19.59 | 19.64 | 68,900 | 19.64 | | 7-Oct-09 | 19.42 | 19.81 | 19.31 | 19.60 | 30,000 | 19.60 | | 6-Oct-09 | 19.45 | 19.88 | 19.19 | 19.57 | 65,000 | 19.57 | | 5-Oct-09 | 19.41 | 19.50 | 19.06 | 19.23 | 60,800 | 19.23 | | 2-Oct-09 | 19.28 | 19.75 | 19.03 | 19.25 | 61,100 | 19.25 | | 1-Oct-09 | 19.90 | 20.15 | 19.34 | 19.39 | 53,600 | 19.39 | | 30-Sep-09 | 20.69 | 21.20 | 19.80 | 19.96 | 105,100 | 19.96 | | 29-Sep-09 | 20.99 | 21.25 | 20.57 | 20.61 | 49,800 | 20.61 | | 28-Sep-09 | 21.00 | 21.31 | 20.57 | 20.90 | 67,900 | 20.90 | | 25-Sep-09 | 21.09 | 21.15 | 20.42 | 20.95 | 69,600 | 20.95 | | 24-Sep-09 | 21.41 | 21.70 | 20.60 | 20.95 | 66,400 | 20.95 | | 23-Sep-09 | 21.64 | 21.94 | 21.19 | 21.24 | 50,000 | 21.24 | | 22-Sep-09 | 21.60 | 22.41 | 21.02 | 21.54 | 72,200 | 21.54 | | 21-Sep-09 | 21.38 | 21.92 | 21.22 | 21.35 | 28,400 | 21.35 | | 18-Sep-09 | 21.00 | 21.73 | 20.73 | 21.68 | 152,500 | 21.68 | | 17-Sep-09 | 21.06 | 22.45 | 21.06 | 21.52 | 72,500 | 21.52 | | 16-Sep-09 | 20.84 | 22.24 | 20.46 | 22.06 | 85,200 | 22.06 | | 16-Sep-09 | $ 0.132 Dividend | | 15-Sep-09 | 20.36 | 21.26 | 20.36 | 20.82 | 67,200 | 20.69 | | 14-Sep-09 | 20.57 | 20.67 | 19.96 | 20.41 | 35,200 | 20.28 | | 11-Sep-09 | 20.72 | 20.87 | 20.49 | 20.69 | 57,800 | 20.56 | | 10-Sep-09 | 20.19 | 20.67 | 20.12 | 20.67 | 41,400 | 20.54 | | 9-Sep-09 | 20.03 | 20.24 | 19.84 | 20.15 | 68,100 | 20.02 | | 8-Sep-09 | 20.69 | 20.96 | 19.99 | 20.00 | 132,100 | 19.87 | | 4-Sep-09 | 20.50 | 21.01 | 20.14 | 20.47 | 41,500 | 20.34 | | 3-Sep-09 | 21.06 | 21.44 | 20.30 | 20.69 | 54,000 | 20.56 | | 2-Sep-09 | 20.76 | 21.39 | 20.54 | 20.83 | 62,100 | 20.70 | | 1-Sep-09 | 21.02 | 21.92 | 20.72 | 20.96 | 62,800 | 20.83 | | 31-Aug-09 | 21.50 | 21.91 | 21.01 | 21.24 | 54,000 | 21.11 | | 28-Aug-09 | 23.17 | 23.48 | 21.59 | 21.70 | 109,400 | 21.56 | | 27-Aug-09 | 22.19 | 22.47 | 21.82 | 22.21 | 35,500 | 22.07 | | 26-Aug-09 | 22.44 | 22.48 | 21.72 | 22.33 | 67,100 | 22.19 | | 25-Aug-09 | 22.84 | 22.95 | 22.38 | 22.40 | 34,300 | 22.26 | | * Close price adjusted for dividends and splits. |
|
| |
|