| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 20.89 | 20.98 | 20.62 | 20.68 | 407,400 | 20.68 | | 20-Nov-09 | 20.38 | 20.68 | 20.35 | 20.68 | 190,000 | 20.68 | | 19-Nov-09 | 20.53 | 20.58 | 20.26 | 20.49 | 331,800 | 20.49 | | 18-Nov-09 | 20.84 | 20.95 | 20.60 | 20.74 | 304,600 | 20.74 | | 17-Nov-09 | 20.66 | 20.74 | 20.58 | 20.74 | 499,500 | 20.74 | | 16-Nov-09 | 20.06 | 20.67 | 20.06 | 20.61 | 303,000 | 20.61 | | 13-Nov-09 | 19.55 | 19.82 | 19.54 | 19.78 | 328,600 | 19.78 | | 12-Nov-09 | 19.83 | 19.83 | 19.60 | 19.64 | 412,100 | 19.64 | | 11-Nov-09 | 19.91 | 20.03 | 19.73 | 19.89 | 373,300 | 19.89 | | 10-Nov-09 | 19.69 | 19.84 | 19.66 | 19.77 | 451,500 | 19.77 | | 9-Nov-09 | 20.16 | 20.16 | 19.75 | 19.80 | 773,500 | 19.80 | | 6-Nov-09 | 19.75 | 19.89 | 19.55 | 19.75 | 253,800 | 19.75 | | 5-Nov-09 | 19.90 | 19.96 | 19.69 | 19.91 | 135,400 | 19.91 | | 4-Nov-09 | 19.98 | 20.12 | 19.86 | 19.96 | 714,800 | 19.96 | | 3-Nov-09 | 19.40 | 19.84 | 19.39 | 19.81 | 437,400 | 19.81 | | 2-Nov-09 | 19.56 | 19.89 | 19.41 | 19.83 | 1,063,700 | 19.83 | | 30-Oct-09 | 20.00 | 20.00 | 19.47 | 19.52 | 316,500 | 19.52 | | 29-Oct-09 | 19.76 | 20.26 | 19.76 | 20.15 | 328,800 | 20.15 | | 28-Oct-09 | 20.09 | 20.16 | 19.50 | 19.55 | 676,300 | 19.55 | | 27-Oct-09 | 20.59 | 20.66 | 20.25 | 20.36 | 328,300 | 20.36 | | 26-Oct-09 | 20.65 | 20.88 | 20.30 | 20.35 | 645,300 | 20.35 | | 23-Oct-09 | 20.46 | 20.52 | 20.04 | 20.33 | 753,100 | 20.33 | | 22-Oct-09 | 20.02 | 20.26 | 19.95 | 20.19 | 545,400 | 20.19 | | 21-Oct-09 | 19.53 | 20.25 | 19.53 | 20.05 | 836,000 | 20.05 | | 20-Oct-09 | 19.69 | 19.74 | 19.34 | 19.50 | 638,300 | 19.50 | | 19-Oct-09 | 19.15 | 19.64 | 19.11 | 19.61 | 621,800 | 19.61 | | 16-Oct-09 | 18.77 | 19.00 | 18.65 | 18.88 | 249,600 | 18.88 | | 15-Oct-09 | 18.61 | 19.02 | 18.53 | 18.93 | 348,200 | 18.93 | | 14-Oct-09 | 18.80 | 18.98 | 18.63 | 18.89 | 370,300 | 18.89 | | 13-Oct-09 | 18.61 | 18.88 | 18.49 | 18.70 | 264,600 | 18.70 | | 12-Oct-09 | 19.03 | 19.22 | 19.03 | 19.14 | 315,000 | 19.14 | | 9-Oct-09 | 19.14 | 19.14 | 18.70 | 18.87 | 192,900 | 18.87 | | 8-Oct-09 | 18.60 | 19.20 | 18.53 | 19.13 | 416,400 | 19.13 | | 7-Oct-09 | 18.05 | 18.34 | 18.01 | 18.16 | 381,800 | 18.16 | | 6-Oct-09 | 17.97 | 18.21 | 17.93 | 17.93 | 376,300 | 17.93 | | 5-Oct-09 | 17.54 | 17.79 | 17.40 | 17.73 | 186,300 | 17.73 | | 2-Oct-09 | 17.64 | 17.79 | 17.44 | 17.54 | 267,600 | 17.54 | | 1-Oct-09 | 18.34 | 18.34 | 17.88 | 17.94 | 324,400 | 17.94 | | 30-Sep-09 | 18.27 | 18.41 | 18.07 | 18.28 | 714,700 | 18.28 | | 29-Sep-09 | 17.84 | 18.01 | 17.70 | 17.78 | 696,500 | 17.78 | | 28-Sep-09 | 17.72 | 17.81 | 17.55 | 17.64 | 482,300 | 17.64 | | 25-Sep-09 | 17.58 | 17.86 | 17.58 | 17.80 | 201,400 | 17.80 | | 24-Sep-09 | 18.07 | 18.13 | 17.58 | 17.61 | 483,100 | 17.61 | | 23-Sep-09 | 18.26 | 18.30 | 18.04 | 18.06 | 300,600 | 18.06 | | 22-Sep-09 | 18.48 | 18.55 | 18.35 | 18.52 | 337,500 | 18.52 | | 21-Sep-09 | 18.21 | 18.36 | 17.96 | 18.25 | 415,400 | 18.25 | | 18-Sep-09 | 18.79 | 18.79 | 18.21 | 18.31 | 307,300 | 18.31 | | 17-Sep-09 | 18.84 | 19.05 | 18.59 | 18.74 | 263,700 | 18.74 | | 16-Sep-09 | 18.37 | 18.81 | 18.37 | 18.79 | 406,200 | 18.79 | | 15-Sep-09 | 18.02 | 18.26 | 17.81 | 18.10 | 813,600 | 18.10 | | 14-Sep-09 | 18.10 | 18.10 | 17.68 | 17.94 | 342,100 | 17.94 | | 11-Sep-09 | 18.37 | 18.67 | 17.79 | 18.13 | 291,400 | 18.13 | | 10-Sep-09 | 18.35 | 18.70 | 18.05 | 18.35 | 308,500 | 18.35 | | 9-Sep-09 | 18.92 | 18.92 | 18.60 | 18.74 | 412,200 | 18.74 | | 8-Sep-09 | 18.72 | 19.10 | 18.71 | 18.92 | 790,000 | 18.92 | | 4-Sep-09 | 18.24 | 18.44 | 18.15 | 18.27 | 344,400 | 18.27 | | 3-Sep-09 | 17.70 | 18.32 | 17.70 | 18.19 | 210,200 | 18.19 | | 2-Sep-09 | 17.56 | 17.95 | 17.56 | 17.73 | 271,200 | 17.73 | | 1-Sep-09 | 18.03 | 18.49 | 17.73 | 17.86 | 279,200 | 17.86 | | 31-Aug-09 | 18.40 | 18.40 | 17.88 | 18.08 | 396,000 | 18.08 | | 28-Aug-09 | 18.44 | 18.58 | 18.37 | 18.52 | 264,100 | 18.52 | | 27-Aug-09 | 18.26 | 18.26 | 17.89 | 18.14 | 289,500 | 18.14 | | 26-Aug-09 | 18.18 | 18.25 | 18.00 | 18.25 | 388,100 | 18.25 | | 25-Aug-09 | 18.30 | 18.44 | 18.11 | 18.25 | 578,100 | 18.25 | | 24-Aug-09 | 18.39 | 18.50 | 18.12 | 18.34 | 423,500 | 18.34 | | 21-Aug-09 | 17.99 | 18.37 | 17.99 | 18.37 | 517,500 | 18.37 | | * Close price adjusted for dividends and splits. |
|
| |
|