| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 14.34 | 14.34 | 14.15 | 14.19 | 198,800 | 14.19 | | 24-Nov-09 | 14.41 | 14.41 | 14.22 | 14.33 | 217,800 | 14.33 | | 23-Nov-09 | 14.32 | 14.46 | 14.30 | 14.35 | 235,300 | 14.35 | | 20-Nov-09 | 14.08 | 14.29 | 14.08 | 14.28 | 405,000 | 14.28 | | 19-Nov-09 | 14.11 | 14.17 | 14.00 | 14.17 | 379,600 | 14.17 | | 18-Nov-09 | 14.05 | 14.16 | 14.01 | 14.16 | 277,900 | 14.16 | | 17-Nov-09 | 14.09 | 14.19 | 14.00 | 14.02 | 237,600 | 14.02 | | 16-Nov-09 | 14.21 | 14.33 | 14.07 | 14.13 | 239,600 | 14.13 | | 13-Nov-09 | 14.33 | 14.33 | 14.03 | 14.11 | 307,600 | 14.11 | | 12-Nov-09 | 14.33 | 14.50 | 14.25 | 14.25 | 196,900 | 14.25 | | 11-Nov-09 | 14.70 | 14.70 | 14.28 | 14.41 | 325,600 | 14.41 | | 10-Nov-09 | 14.59 | 14.70 | 14.55 | 14.65 | 139,800 | 14.65 | | 9-Nov-09 | 14.70 | 14.73 | 14.55 | 14.65 | 153,100 | 14.65 | | 6-Nov-09 | 14.63 | 14.72 | 14.50 | 14.63 | 139,800 | 14.63 | | 5-Nov-09 | 14.49 | 14.75 | 14.42 | 14.73 | 184,300 | 14.73 | | 4-Nov-09 | 14.69 | 14.69 | 14.41 | 14.43 | 182,300 | 14.43 | | 3-Nov-09 | 14.66 | 14.71 | 14.47 | 14.61 | 295,200 | 14.61 | | 2-Nov-09 | 14.53 | 14.71 | 14.25 | 14.71 | 784,900 | 14.71 | | 30-Oct-09 | 14.75 | 14.79 | 14.44 | 14.51 | 282,700 | 14.51 | | 29-Oct-09 | 14.84 | 14.96 | 14.59 | 14.79 | 245,600 | 14.79 | | 28-Oct-09 | 14.75 | 14.92 | 14.70 | 14.72 | 261,500 | 14.72 | | 27-Oct-09 | 14.73 | 14.81 | 14.66 | 14.74 | 189,000 | 14.74 | | 26-Oct-09 | 14.90 | 14.95 | 14.66 | 14.73 | 166,700 | 14.73 | | 23-Oct-09 | 15.05 | 15.05 | 14.76 | 14.90 | 174,100 | 14.90 | | 22-Oct-09 | 15.01 | 15.11 | 14.80 | 15.05 | 122,800 | 15.05 | | 21-Oct-09 | 15.25 | 15.28 | 15.01 | 15.02 | 195,300 | 15.02 | | 20-Oct-09 | 15.22 | 15.28 | 15.10 | 15.22 | 136,600 | 15.22 | | 19-Oct-09 | 15.21 | 15.29 | 15.13 | 15.26 | 302,600 | 15.26 | | 16-Oct-09 | 14.91 | 15.22 | 14.80 | 15.12 | 259,200 | 15.12 | | 15-Oct-09 | 14.84 | 14.98 | 14.83 | 14.85 | 206,100 | 14.85 | | 14-Oct-09 | 15.14 | 15.16 | 14.83 | 14.95 | 378,200 | 14.95 | | 13-Oct-09 | 15.32 | 15.37 | 14.94 | 15.10 | 437,800 | 15.10 | | 12-Oct-09 | 15.53 | 15.58 | 15.24 | 15.37 | 253,900 | 15.37 | | 9-Oct-09 | 15.60 | 15.60 | 15.40 | 15.59 | 193,400 | 15.59 | | 8-Oct-09 | 15.55 | 15.61 | 15.41 | 15.56 | 183,000 | 15.56 | | 7-Oct-09 | 15.72 | 15.73 | 15.44 | 15.48 | 313,500 | 15.48 | | 6-Oct-09 | 15.69 | 15.79 | 15.65 | 15.73 | 232,100 | 15.73 | | 5-Oct-09 | 15.44 | 15.65 | 15.20 | 15.64 | 206,800 | 15.64 | | 2-Oct-09 | 15.41 | 15.50 | 15.30 | 15.43 | 125,400 | 15.43 | | 1-Oct-09 | 15.50 | 15.59 | 15.35 | 15.41 | 214,900 | 15.41 | | 30-Sep-09 | 15.79 | 15.81 | 15.43 | 15.58 | 216,800 | 15.58 | | 29-Sep-09 | 15.71 | 15.85 | 15.68 | 15.74 | 169,400 | 15.74 | | 28-Sep-09 | 15.41 | 15.80 | 15.40 | 15.69 | 141,000 | 15.69 | | 25-Sep-09 | 15.33 | 15.58 | 15.33 | 15.42 | 181,100 | 15.42 | | 24-Sep-09 | 15.46 | 15.50 | 15.33 | 15.43 | 288,000 | 15.43 | | 23-Sep-09 | 15.55 | 15.62 | 15.45 | 15.45 | 183,000 | 15.45 | | 22-Sep-09 | 15.50 | 15.60 | 15.45 | 15.49 | 186,800 | 15.49 | | 21-Sep-09 | 15.36 | 15.58 | 15.30 | 15.55 | 485,200 | 15.55 | | 18-Sep-09 | 15.60 | 15.64 | 15.45 | 15.47 | 514,000 | 15.47 | | 17-Sep-09 | 15.50 | 15.65 | 15.48 | 15.55 | 264,800 | 15.55 | | 16-Sep-09 | 15.98 | 15.98 | 15.16 | 15.48 | 509,600 | 15.48 | | 16-Sep-09 | $ 0.381 Dividend | | 15-Sep-09 | 16.58 | 16.73 | 16.49 | 16.70 | 452,300 | 16.32 | | 14-Sep-09 | 16.60 | 16.65 | 16.54 | 16.58 | 327,800 | 16.20 | | 11-Sep-09 | 16.41 | 16.60 | 16.35 | 16.59 | 268,200 | 16.21 | | 10-Sep-09 | 16.29 | 16.37 | 16.16 | 16.35 | 268,100 | 15.98 | | 9-Sep-09 | 16.08 | 16.35 | 16.02 | 16.25 | 294,300 | 15.88 | | 8-Sep-09 | 16.06 | 16.09 | 15.97 | 16.05 | 107,300 | 15.68 | | 4-Sep-09 | 15.87 | 15.97 | 15.83 | 15.97 | 160,500 | 15.61 | | 3-Sep-09 | 15.84 | 15.87 | 15.67 | 15.82 | 139,200 | 15.46 | | 2-Sep-09 | 15.63 | 15.76 | 15.63 | 15.74 | 172,200 | 15.38 | | 1-Sep-09 | 15.89 | 16.00 | 15.61 | 15.72 | 223,400 | 15.36 | | 31-Aug-09 | 15.71 | 16.00 | 15.67 | 15.78 | 215,500 | 15.42 | | 28-Aug-09 | 15.92 | 16.03 | 15.75 | 15.77 | 170,600 | 15.41 | | 27-Aug-09 | 16.08 | 16.08 | 15.75 | 15.96 | 196,200 | 15.60 | | 26-Aug-09 | 16.14 | 16.31 | 16.01 | 16.11 | 156,200 | 15.74 | | 25-Aug-09 | 16.32 | 16.33 | 16.13 | 16.14 | 141,700 | 15.77 | | * Close price adjusted for dividends and splits. |
|
| |
|