| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 17.24 | 17.35 | 17.22 | 17.34 | 46,600 | 17.34 | | 19-Nov-09 | 17.32 | 17.35 | 17.28 | 17.35 | 169,400 | 17.35 | | 18-Nov-09 | 17.26 | 17.34 | 17.25 | 17.30 | 23,300 | 17.30 | | 17-Nov-09 | 17.24 | 17.29 | 17.02 | 17.29 | 50,000 | 17.29 | | 16-Nov-09 | 17.23 | 17.23 | 17.12 | 17.19 | 10,400 | 17.19 | | 13-Nov-09 | 17.21 | 17.24 | 17.13 | 17.20 | 14,600 | 17.20 | | 12-Nov-09 | 17.20 | 17.24 | 17.10 | 17.24 | 22,700 | 17.24 | | 11-Nov-09 | 17.22 | 17.22 | 17.20 | 17.22 | 8,600 | 17.22 | | 10-Nov-09 | 17.06 | 17.21 | 17.06 | 17.21 | 15,900 | 17.21 | | 9-Nov-09 | 17.21 | 17.23 | 17.04 | 17.11 | 205,900 | 17.11 | | 6-Nov-09 | 17.17 | 17.21 | 17.17 | 17.20 | 17,800 | 17.20 | | 5-Nov-09 | 17.04 | 17.18 | 17.04 | 17.18 | 19,200 | 17.18 | | 4-Nov-09 | 17.14 | 17.23 | 17.07 | 17.19 | 42,300 | 17.19 | | 3-Nov-09 | 17.17 | 17.21 | 17.14 | 17.19 | 39,400 | 17.19 | | 2-Nov-09 | 17.16 | 17.17 | 17.13 | 17.17 | 15,400 | 17.17 | | 2-Nov-09 | $ 0.032 Dividend | | 30-Oct-09 | 17.18 | 17.20 | 17.14 | 17.19 | 8,900 | 17.16 | | 29-Oct-09 | 17.17 | 17.19 | 17.17 | 17.19 | 14,000 | 17.16 | | 28-Oct-09 | 17.08 | 17.19 | 17.08 | 17.19 | 34,700 | 17.16 | | 27-Oct-09 | 17.07 | 17.18 | 16.98 | 17.18 | 7,400 | 17.15 | | 26-Oct-09 | 17.15 | 17.15 | 16.97 | 17.04 | 27,700 | 17.01 | | 23-Oct-09 | 17.14 | 17.18 | 17.12 | 17.16 | 41,000 | 17.13 | | 22-Oct-09 | 17.09 | 17.15 | 16.91 | 17.12 | 45,600 | 17.09 | | 21-Oct-09 | 17.14 | 17.14 | 17.05 | 17.05 | 12,600 | 17.02 | | 20-Oct-09 | 17.09 | 17.16 | 17.08 | 17.16 | 38,800 | 17.13 | | 19-Oct-09 | 17.11 | 17.16 | 17.07 | 17.15 | 26,500 | 17.12 | | 16-Oct-09 | 17.12 | 17.16 | 17.01 | 17.14 | 51,900 | 17.11 | | 15-Oct-09 | 17.03 | 17.14 | 17.00 | 17.08 | 21,100 | 17.05 | | 14-Oct-09 | 17.14 | 17.16 | 17.10 | 17.14 | 27,600 | 17.11 | | 13-Oct-09 | 17.15 | 17.22 | 17.08 | 17.21 | 8,300 | 17.18 | | 12-Oct-09 | 17.12 | 17.21 | 17.04 | 17.07 | 27,800 | 17.04 | | 9-Oct-09 | 17.22 | 17.25 | 17.20 | 17.21 | 23,300 | 17.18 | | 8-Oct-09 | 17.32 | 17.32 | 17.24 | 17.25 | 45,400 | 17.22 | | 7-Oct-09 | 17.28 | 17.37 | 17.28 | 17.34 | 36,400 | 17.31 | | 6-Oct-09 | 17.32 | 17.98 | 17.28 | 17.32 | 93,200 | 17.29 | | 5-Oct-09 | 17.37 | 17.37 | 17.30 | 17.35 | 28,800 | 17.32 | | 2-Oct-09 | 17.36 | 17.52 | 17.32 | 17.38 | 25,900 | 17.35 | | 1-Oct-09 | 17.43 | 17.43 | 17.35 | 17.35 | 35,000 | 17.32 | | 1-Oct-09 | $ 0.03 Dividend | | 30-Sep-09 | 17.43 | 17.43 | 17.38 | 17.39 | 17,400 | 17.33 | | 29-Sep-09 | 17.38 | 17.44 | 17.34 | 17.39 | 21,400 | 17.33 | | 28-Sep-09 | 17.42 | 17.42 | 17.36 | 17.38 | 18,600 | 17.32 | | 25-Sep-09 | 17.46 | 17.46 | 17.27 | 17.38 | 50,500 | 17.32 | | 24-Sep-09 | 17.46 | 17.46 | 17.36 | 17.38 | 20,300 | 17.32 | | 23-Sep-09 | 17.45 | 17.45 | 17.26 | 17.37 | 27,800 | 17.31 | | 22-Sep-09 | 17.42 | 17.42 | 17.29 | 17.36 | 19,000 | 17.30 | | 21-Sep-09 | 17.33 | 17.40 | 17.25 | 17.33 | 43,000 | 17.27 | | 18-Sep-09 | 17.38 | 17.40 | 17.22 | 17.32 | 40,700 | 17.26 | | 17-Sep-09 | 17.34 | 17.37 | 17.24 | 17.29 | 34,600 | 17.23 | | 16-Sep-09 | 17.26 | 17.33 | 17.18 | 17.30 | 23,200 | 17.24 | | 15-Sep-09 | 17.26 | 17.28 | 17.23 | 17.25 | 13,600 | 17.19 | | 14-Sep-09 | 17.26 | 17.28 | 17.22 | 17.27 | 26,700 | 17.21 | | 11-Sep-09 | 17.21 | 17.31 | 17.17 | 17.30 | 14,300 | 17.24 | | 10-Sep-09 | 17.17 | 17.21 | 17.15 | 17.17 | 11,500 | 17.11 | | 9-Sep-09 | 17.17 | 17.21 | 17.10 | 17.21 | 24,300 | 17.15 | | 8-Sep-09 | 17.26 | 17.26 | 17.10 | 17.13 | 27,500 | 17.07 | | 4-Sep-09 | 17.08 | 17.21 | 17.08 | 17.16 | 13,500 | 17.10 | | 3-Sep-09 | 17.19 | 17.24 | 17.10 | 17.15 | 99,800 | 17.09 | | 2-Sep-09 | 17.18 | 17.19 | 17.15 | 17.19 | 27,200 | 17.13 | | 1-Sep-09 | 17.16 | 17.18 | 17.15 | 17.16 | 20,100 | 17.10 | | 1-Sep-09 | $ 0.032 Dividend | | 31-Aug-09 | 17.19 | 17.20 | 17.10 | 17.17 | 33,800 | 17.08 | | 28-Aug-09 | 17.29 | 17.29 | 17.18 | 17.24 | 24,800 | 17.15 | | 27-Aug-09 | 17.28 | 17.28 | 17.13 | 17.21 | 40,100 | 17.12 | | 26-Aug-09 | 17.29 | 17.29 | 17.17 | 17.19 | 63,700 | 17.10 | | 25-Aug-09 | 17.22 | 17.25 | 17.18 | 17.19 | 20,900 | 17.10 | | 24-Aug-09 | 17.31 | 17.31 | 17.13 | 17.13 | 18,600 | 17.04 | | 21-Aug-09 | 17.21 | 17.31 | 17.13 | 17.21 | 24,000 | 17.12 | | 20-Aug-09 | 17.32 | 17.32 | 17.15 | 17.21 | 23,000 | 17.12 | | * Close price adjusted for dividends and splits. |
|
| |
|