| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 18.00 | 18.00 | 17.46 | 17.54 | 40,300 | 17.54 | | 24-Nov-09 | 17.53 | 17.90 | 17.38 | 17.90 | 77,800 | 17.90 | | 23-Nov-09 | 17.40 | 17.93 | 17.40 | 17.53 | 62,600 | 17.53 | | 20-Nov-09 | 16.91 | 17.23 | 16.91 | 17.21 | 62,200 | 17.21 | | 19-Nov-09 | 17.32 | 18.10 | 16.77 | 17.00 | 126,900 | 17.00 | | 18-Nov-09 | 17.44 | 17.68 | 17.30 | 17.44 | 50,900 | 17.44 | | 17-Nov-09 | 17.40 | 17.68 | 17.30 | 17.38 | 59,700 | 17.38 | | 16-Nov-09 | 17.20 | 17.73 | 17.20 | 17.54 | 78,900 | 17.54 | | 13-Nov-09 | 17.00 | 17.25 | 16.72 | 17.18 | 161,400 | 17.18 | | 12-Nov-09 | 17.23 | 17.55 | 16.87 | 16.88 | 78,300 | 16.88 | | 11-Nov-09 | 17.33 | 17.54 | 17.08 | 17.22 | 67,400 | 17.22 | | 10-Nov-09 | 17.45 | 17.66 | 17.01 | 17.18 | 57,600 | 17.18 | | 9-Nov-09 | 17.41 | 17.53 | 17.26 | 17.51 | 114,500 | 17.51 | | 6-Nov-09 | 17.24 | 17.47 | 17.07 | 17.28 | 56,700 | 17.28 | | 5-Nov-09 | 17.37 | 17.44 | 17.20 | 17.40 | 55,300 | 17.40 | | 4-Nov-09 | 17.42 | 17.51 | 17.18 | 17.23 | 125,000 | 17.23 | | 3-Nov-09 | 17.25 | 17.45 | 17.10 | 17.35 | 75,800 | 17.35 | | 2-Nov-09 | 17.53 | 17.68 | 16.81 | 17.36 | 124,700 | 17.36 | | 30-Oct-09 | 18.13 | 18.37 | 17.27 | 17.48 | 253,100 | 17.48 | | 29-Oct-09 | 18.30 | 18.34 | 17.66 | 18.29 | 157,800 | 18.29 | | 28-Oct-09 | 18.31 | 18.52 | 18.08 | 18.14 | 136,900 | 18.14 | | 27-Oct-09 | 18.65 | 19.22 | 18.39 | 18.40 | 134,200 | 18.40 | | 26-Oct-09 | 19.49 | 19.58 | 18.72 | 18.86 | 99,600 | 18.86 | | 23-Oct-09 | 20.01 | 20.25 | 19.45 | 19.60 | 110,000 | 19.60 | | 22-Oct-09 | 19.89 | 20.18 | 19.72 | 20.00 | 83,700 | 20.00 | | 21-Oct-09 | 20.34 | 20.68 | 19.83 | 19.95 | 133,600 | 19.95 | | 20-Oct-09 | 20.65 | 20.89 | 20.00 | 20.34 | 104,700 | 20.34 | | 19-Oct-09 | 20.59 | 21.00 | 20.53 | 20.68 | 63,000 | 20.68 | | 16-Oct-09 | 20.53 | 20.93 | 20.12 | 20.44 | 79,900 | 20.44 | | 15-Oct-09 | 20.76 | 20.76 | 20.30 | 20.66 | 140,000 | 20.66 | | 14-Oct-09 | 20.73 | 20.92 | 20.26 | 20.89 | 85,200 | 20.89 | | 13-Oct-09 | 20.88 | 21.30 | 20.12 | 20.51 | 72,800 | 20.51 | | 12-Oct-09 | 20.54 | 21.15 | 20.32 | 20.97 | 87,400 | 20.97 | | 9-Oct-09 | 20.12 | 20.58 | 20.08 | 20.52 | 92,800 | 20.52 | | 8-Oct-09 | 20.06 | 20.37 | 19.91 | 19.95 | 104,400 | 19.95 | | 7-Oct-09 | 19.12 | 20.17 | 18.97 | 19.93 | 91,700 | 19.93 | | 6-Oct-09 | 18.73 | 19.30 | 18.62 | 19.30 | 108,900 | 19.30 | | 5-Oct-09 | 18.32 | 18.56 | 17.94 | 18.56 | 194,200 | 18.56 | | 2-Oct-09 | 17.37 | 18.00 | 17.22 | 17.88 | 143,700 | 17.88 | | 1-Oct-09 | 17.84 | 18.09 | 17.52 | 17.52 | 88,300 | 17.52 | | 30-Sep-09 | 18.83 | 18.83 | 17.80 | 17.90 | 114,000 | 17.90 | | 29-Sep-09 | 18.87 | 19.09 | 18.68 | 18.81 | 81,600 | 18.81 | | 28-Sep-09 | 18.52 | 19.10 | 18.38 | 18.90 | 75,000 | 18.90 | | 25-Sep-09 | 18.25 | 18.57 | 18.25 | 18.45 | 43,900 | 18.45 | | 24-Sep-09 | 18.92 | 18.94 | 18.31 | 18.33 | 55,000 | 18.33 | | 23-Sep-09 | 19.40 | 19.52 | 18.80 | 18.80 | 56,300 | 18.80 | | 22-Sep-09 | 19.82 | 19.83 | 19.19 | 19.42 | 53,800 | 19.42 | | 21-Sep-09 | 19.43 | 19.85 | 19.16 | 19.68 | 55,100 | 19.68 | | 18-Sep-09 | 19.97 | 20.02 | 19.08 | 19.57 | 178,200 | 19.57 | | 17-Sep-09 | 20.01 | 20.08 | 19.80 | 19.90 | 38,300 | 19.90 | | 16-Sep-09 | 20.00 | 20.19 | 19.33 | 19.99 | 61,200 | 19.99 | | 15-Sep-09 | 19.96 | 20.32 | 19.80 | 20.00 | 64,900 | 20.00 | | 14-Sep-09 | 19.87 | 20.13 | 19.82 | 20.01 | 41,000 | 20.01 | | 11-Sep-09 | 20.29 | 20.48 | 19.99 | 20.03 | 25,700 | 20.03 | | 10-Sep-09 | 19.68 | 20.65 | 19.50 | 20.31 | 74,300 | 20.31 | | 9-Sep-09 | 19.56 | 19.99 | 19.27 | 19.76 | 43,000 | 19.76 | | 8-Sep-09 | 19.94 | 20.04 | 19.36 | 19.53 | 50,800 | 19.53 | | 4-Sep-09 | 19.47 | 19.85 | 19.33 | 19.78 | 60,300 | 19.78 | | 3-Sep-09 | 19.41 | 19.56 | 18.86 | 19.47 | 57,100 | 19.47 | | 2-Sep-09 | 19.48 | 19.64 | 19.00 | 19.34 | 56,100 | 19.34 | | 1-Sep-09 | 20.01 | 20.45 | 19.43 | 19.49 | 69,700 | 19.49 | | 31-Aug-09 | 20.26 | 20.84 | 19.90 | 20.01 | 97,000 | 20.01 | | 28-Aug-09 | 20.78 | 20.93 | 20.33 | 20.40 | 75,700 | 20.40 | | 28-Aug-09 | $ 0.15 Dividend | | 27-Aug-09 | 20.87 | 20.88 | 20.49 | 20.73 | 39,200 | 20.58 | | 26-Aug-09 | 20.68 | 21.66 | 20.67 | 20.94 | 76,400 | 20.79 | | 25-Aug-09 | 20.63 | 21.18 | 20.53 | 20.77 | 87,600 | 20.62 | | * Close price adjusted for dividends and splits. |
|
| |
|