| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 14.66 | 14.84 | 14.52 | 14.63 | 4,600 | 14.63 | | 24-Nov-09 | 14.74 | 15.18 | 14.26 | 14.80 | 8,000 | 14.80 | | 23-Nov-09 | 15.38 | 15.47 | 14.69 | 14.75 | 5,700 | 14.75 | | 20-Nov-09 | 14.93 | 15.35 | 14.76 | 15.04 | 10,400 | 15.04 | | 19-Nov-09 | 14.98 | 15.41 | 14.38 | 14.97 | 10,400 | 14.97 | | 18-Nov-09 | 14.10 | 14.80 | 14.10 | 14.75 | 14,500 | 14.75 | | 17-Nov-09 | 15.08 | 15.09 | 13.15 | 13.90 | 14,800 | 13.90 | | 16-Nov-09 | 15.24 | 15.28 | 14.90 | 14.90 | 8,100 | 14.90 | | 13-Nov-09 | 14.75 | 15.25 | 14.75 | 15.00 | 5,100 | 15.00 | | 12-Nov-09 | 16.00 | 16.09 | 14.52 | 14.84 | 11,100 | 14.84 | | 11-Nov-09 | 15.86 | 16.38 | 15.63 | 16.06 | 5,800 | 16.06 | | 10-Nov-09 | 16.61 | 16.61 | 15.75 | 15.81 | 7,800 | 15.81 | | 9-Nov-09 | 16.72 | 16.74 | 16.30 | 16.34 | 4,200 | 16.34 | | 6-Nov-09 | 16.16 | 16.70 | 16.16 | 16.70 | 2,500 | 16.70 | | 6-Nov-09 | $ 0.10 Dividend | | 5-Nov-09 | 16.87 | 16.88 | 16.00 | 16.60 | 6,700 | 16.50 | | 4-Nov-09 | 16.60 | 16.99 | 16.52 | 16.52 | 5,900 | 16.42 | | 3-Nov-09 | 17.06 | 17.20 | 16.50 | 16.86 | 10,500 | 16.76 | | 2-Nov-09 | 17.21 | 17.21 | 16.96 | 17.07 | 4,500 | 16.97 | | 30-Oct-09 | 17.00 | 17.30 | 16.59 | 16.96 | 9,800 | 16.86 | | 29-Oct-09 | 16.90 | 17.32 | 16.90 | 16.95 | 6,000 | 16.85 | | 28-Oct-09 | 16.90 | 17.04 | 16.01 | 16.74 | 10,200 | 16.64 | | 27-Oct-09 | 17.18 | 17.20 | 16.90 | 16.90 | 1,000 | 16.80 | | 26-Oct-09 | 17.77 | 17.77 | 17.05 | 17.50 | 12,000 | 17.39 | | 23-Oct-09 | 17.68 | 17.85 | 17.52 | 17.53 | 5,700 | 17.42 | | 22-Oct-09 | 17.54 | 17.68 | 17.52 | 17.62 | 10,400 | 17.51 | | 21-Oct-09 | 17.89 | 18.24 | 17.52 | 17.81 | 33,000 | 17.70 | | 20-Oct-09 | 16.33 | 16.90 | 15.96 | 16.88 | 6,900 | 16.78 | | 19-Oct-09 | 16.54 | 16.80 | 16.54 | 16.75 | 5,400 | 16.65 | | 16-Oct-09 | 16.45 | 16.50 | 16.32 | 16.49 | 2,800 | 16.39 | | 15-Oct-09 | 16.43 | 16.44 | 16.26 | 16.39 | 1,600 | 16.29 | | 14-Oct-09 | 16.55 | 16.55 | 16.05 | 16.38 | 5,600 | 16.28 | | 13-Oct-09 | 16.36 | 16.55 | 16.11 | 16.34 | 8,900 | 16.24 | | 12-Oct-09 | 16.78 | 16.78 | 16.34 | 16.41 | 6,800 | 16.31 | | 9-Oct-09 | 16.94 | 16.94 | 16.33 | 16.36 | 5,400 | 16.26 | | 8-Oct-09 | 16.75 | 17.02 | 16.45 | 16.71 | 5,500 | 16.61 | | 7-Oct-09 | 16.11 | 17.15 | 16.11 | 16.30 | 9,200 | 16.20 | | 6-Oct-09 | 16.97 | 17.13 | 16.62 | 16.66 | 8,400 | 16.56 | | 5-Oct-09 | 16.69 | 17.49 | 16.03 | 16.66 | 37,800 | 16.56 | | 2-Oct-09 | 16.59 | 17.11 | 16.28 | 16.70 | 12,700 | 16.60 | | 1-Oct-09 | 17.51 | 17.58 | 16.91 | 16.91 | 15,900 | 16.81 | | 30-Sep-09 | 17.59 | 17.99 | 16.92 | 17.40 | 23,600 | 17.30 | | 29-Sep-09 | 17.50 | 17.50 | 16.00 | 17.05 | 17,800 | 16.95 | | 28-Sep-09 | 16.99 | 17.02 | 16.90 | 16.90 | 7,900 | 16.80 | | 25-Sep-09 | 17.14 | 17.14 | 16.80 | 16.85 | 5,200 | 16.75 | | 24-Sep-09 | 17.39 | 17.55 | 17.02 | 17.31 | 7,200 | 17.21 | | 23-Sep-09 | 17.64 | 18.07 | 17.31 | 17.62 | 6,800 | 17.51 | | 22-Sep-09 | 17.10 | 17.60 | 17.00 | 17.60 | 21,400 | 17.49 | | 21-Sep-09 | 17.30 | 17.30 | 16.95 | 17.04 | 19,400 | 16.94 | | 18-Sep-09 | 17.48 | 17.48 | 17.31 | 17.42 | 8,900 | 17.32 | | 17-Sep-09 | 17.73 | 17.73 | 17.40 | 17.42 | 1,700 | 17.32 | | 16-Sep-09 | 17.80 | 17.97 | 17.32 | 17.35 | 7,100 | 17.25 | | 15-Sep-09 | 17.46 | 17.94 | 17.46 | 17.63 | 6,100 | 17.52 | | 14-Sep-09 | 18.26 | 18.26 | 17.76 | 17.80 | 5,900 | 17.69 | | 11-Sep-09 | 17.55 | 18.21 | 17.55 | 17.85 | 6,900 | 17.74 | | 10-Sep-09 | 17.25 | 18.41 | 16.96 | 18.24 | 32,000 | 18.13 | | 9-Sep-09 | 16.36 | 17.34 | 16.36 | 17.24 | 26,400 | 17.14 | | 8-Sep-09 | 16.58 | 16.71 | 16.25 | 16.27 | 26,700 | 16.17 | | 4-Sep-09 | 16.09 | 16.57 | 15.92 | 16.23 | 2,900 | 16.13 | | 3-Sep-09 | 16.08 | 16.46 | 16.08 | 16.18 | 5,100 | 16.08 | | 2-Sep-09 | 16.20 | 16.20 | 15.96 | 16.00 | 1,400 | 15.90 | | 1-Sep-09 | 16.51 | 16.73 | 15.79 | 16.00 | 18,700 | 15.90 | | 31-Aug-09 | 15.75 | 16.73 | 15.39 | 16.72 | 20,100 | 16.62 | | 28-Aug-09 | 16.00 | 16.13 | 15.86 | 16.02 | 3,000 | 15.92 | | 27-Aug-09 | 16.76 | 16.78 | 15.75 | 16.27 | 23,600 | 16.17 | | 26-Aug-09 | 16.09 | 16.14 | 16.03 | 16.03 | 800 | 15.93 | | 25-Aug-09 | 16.35 | 16.65 | 16.19 | 16.22 | 8,900 | 16.12 | | * Close price adjusted for dividends and splits. |
|
| |
|