| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 18.68 | 18.68 | 18.30 | 18.62 | 106,500 | 18.62 | | 19-Nov-09 | 18.88 | 18.88 | 18.61 | 18.76 | 88,200 | 18.76 | | 18-Nov-09 | 19.08 | 19.22 | 18.84 | 18.93 | 92,800 | 18.93 | | 17-Nov-09 | 18.77 | 19.01 | 18.68 | 18.99 | 178,600 | 18.99 | | 16-Nov-09 | 18.95 | 19.03 | 18.78 | 18.90 | 169,200 | 18.90 | | 13-Nov-09 | 18.59 | 18.86 | 18.59 | 18.77 | 180,100 | 18.77 | | 12-Nov-09 | 19.03 | 19.07 | 18.59 | 18.68 | 166,000 | 18.68 | | 11-Nov-09 | 19.11 | 19.24 | 19.00 | 19.10 | 906,200 | 19.10 | | 10-Nov-09 | 18.74 | 18.99 | 18.64 | 18.97 | 1,741,000 | 18.97 | | 10-Nov-09 | $ 0.066 Dividend | | 9-Nov-09 | 18.88 | 19.11 | 18.62 | 18.79 | 828,700 | 18.72 | | 6-Nov-09 | 18.09 | 18.50 | 17.93 | 18.43 | 347,400 | 18.37 | | 5-Nov-09 | 18.06 | 18.40 | 18.06 | 18.27 | 588,500 | 18.21 | | 4-Nov-09 | 18.01 | 18.46 | 18.01 | 18.04 | 303,700 | 17.98 | | 3-Nov-09 | 17.92 | 18.08 | 17.83 | 18.00 | 407,300 | 17.94 | | 2-Nov-09 | 17.80 | 18.10 | 17.67 | 17.99 | 281,000 | 17.93 | | 30-Oct-09 | 18.00 | 18.15 | 17.73 | 17.75 | 497,300 | 17.69 | | 29-Oct-09 | 18.05 | 18.15 | 17.93 | 18.09 | 400,600 | 18.03 | | 28-Oct-09 | 18.14 | 18.30 | 17.87 | 17.92 | 505,500 | 17.86 | | 27-Oct-09 | 18.46 | 18.46 | 18.22 | 18.27 | 647,100 | 18.21 | | 26-Oct-09 | 18.90 | 19.01 | 18.25 | 18.36 | 503,700 | 18.30 | | 23-Oct-09 | 19.58 | 19.58 | 18.82 | 18.98 | 212,700 | 18.91 | | 22-Oct-09 | 19.20 | 19.70 | 19.06 | 19.58 | 309,600 | 19.51 | | 21-Oct-09 | 19.07 | 19.67 | 19.07 | 19.20 | 256,000 | 19.13 | | 20-Oct-09 | 19.75 | 19.75 | 18.87 | 19.16 | 338,300 | 19.09 | | 19-Oct-09 | 19.29 | 19.36 | 19.08 | 19.16 | 149,200 | 19.09 | | 16-Oct-09 | 19.39 | 19.39 | 18.76 | 19.16 | 201,400 | 19.09 | | 15-Oct-09 | 19.13 | 19.34 | 19.02 | 19.05 | 235,500 | 18.98 | | 14-Oct-09 | 19.42 | 19.47 | 19.13 | 19.28 | 231,000 | 19.21 | | 13-Oct-09 | 19.04 | 19.30 | 18.91 | 19.14 | 258,600 | 19.07 | | 13-Oct-09 | $ 0.068 Dividend | | 12-Oct-09 | 19.16 | 19.37 | 19.13 | 19.20 | 86,400 | 19.06 | | 9-Oct-09 | 19.03 | 19.25 | 19.03 | 19.17 | 216,400 | 19.04 | | 8-Oct-09 | 19.03 | 19.10 | 18.80 | 19.03 | 466,700 | 18.90 | | 7-Oct-09 | 18.60 | 19.04 | 18.39 | 18.93 | 268,400 | 18.80 | | 6-Oct-09 | 18.30 | 18.73 | 18.27 | 18.61 | 306,000 | 18.48 | | 5-Oct-09 | 17.75 | 18.25 | 17.66 | 18.11 | 188,800 | 17.98 | | 2-Oct-09 | 17.51 | 17.78 | 17.37 | 17.65 | 210,400 | 17.53 | | 1-Oct-09 | 18.08 | 18.10 | 17.54 | 17.55 | 178,400 | 17.43 | | 30-Sep-09 | 17.99 | 18.13 | 17.73 | 18.01 | 242,700 | 17.88 | | 29-Sep-09 | 17.69 | 18.02 | 17.67 | 17.82 | 161,700 | 17.69 | | 28-Sep-09 | 17.42 | 17.98 | 17.40 | 17.64 | 177,100 | 17.52 | | 25-Sep-09 | 17.46 | 17.53 | 17.34 | 17.48 | 235,900 | 17.36 | | 24-Sep-09 | 18.06 | 18.06 | 17.36 | 17.53 | 406,400 | 17.41 | | 23-Sep-09 | 18.08 | 18.23 | 17.94 | 17.95 | 124,300 | 17.82 | | 22-Sep-09 | 17.86 | 18.16 | 17.86 | 18.10 | 131,400 | 17.97 | | 21-Sep-09 | 18.00 | 18.17 | 17.72 | 17.83 | 190,600 | 17.70 | | 18-Sep-09 | 18.20 | 18.40 | 18.07 | 18.14 | 173,800 | 18.01 | | 17-Sep-09 | 18.12 | 18.42 | 18.12 | 18.17 | 162,400 | 18.04 | | 16-Sep-09 | 18.16 | 18.20 | 18.07 | 18.19 | 152,800 | 18.06 | | 15-Sep-09 | 17.90 | 18.10 | 17.65 | 18.03 | 265,300 | 17.90 | | 14-Sep-09 | 17.51 | 17.74 | 17.35 | 17.72 | 726,200 | 17.60 | | 11-Sep-09 | 17.53 | 17.66 | 17.40 | 17.54 | 194,800 | 17.42 | | 11-Sep-09 | $ 0.064 Dividend | | 10-Sep-09 | 17.58 | 17.58 | 17.37 | 17.48 | 169,300 | 17.29 | | 9-Sep-09 | 17.64 | 17.64 | 17.36 | 17.51 | 165,500 | 17.32 | | 8-Sep-09 | 17.82 | 17.95 | 17.40 | 17.51 | 636,700 | 17.32 | | 4-Sep-09 | 17.18 | 17.52 | 17.18 | 17.47 | 332,500 | 17.28 | | 3-Sep-09 | 17.10 | 17.24 | 17.03 | 17.09 | 290,400 | 16.91 | | 2-Sep-09 | 16.86 | 17.17 | 16.86 | 17.09 | 127,000 | 16.91 | | 1-Sep-09 | 17.12 | 17.33 | 16.85 | 16.93 | 140,600 | 16.75 | | 31-Aug-09 | 16.62 | 17.20 | 16.56 | 17.14 | 231,700 | 16.96 | | 28-Aug-09 | 17.03 | 17.23 | 16.81 | 16.91 | 102,600 | 16.73 | | 27-Aug-09 | 16.86 | 17.04 | 16.56 | 17.01 | 1,095,200 | 16.83 | | 26-Aug-09 | 16.99 | 17.04 | 16.75 | 16.79 | 127,800 | 16.61 | | 25-Aug-09 | 17.34 | 17.44 | 17.08 | 17.12 | 80,400 | 16.94 | | 24-Aug-09 | 17.20 | 17.38 | 17.13 | 17.21 | 120,900 | 17.03 | | 21-Aug-09 | 16.85 | 17.23 | 16.85 | 17.23 | 128,500 | 17.05 | | 20-Aug-09 | 16.77 | 16.93 | 16.71 | 16.76 | 385,300 | 16.58 | | * Close price adjusted for dividends and splits. |
|
| |
|