| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 20.38 | 20.38 | 20.01 | 20.25 | 147,000 | 20.25 | | 24-Nov-09 | 19.92 | 20.32 | 19.54 | 20.23 | 264,700 | 20.23 | | 23-Nov-09 | 19.79 | 20.13 | 19.78 | 20.01 | 413,100 | 20.01 | | 20-Nov-09 | 19.32 | 19.63 | 19.01 | 19.16 | 490,300 | 19.16 | | 19-Nov-09 | 19.93 | 19.93 | 19.45 | 19.63 | 517,800 | 19.63 | | 18-Nov-09 | 19.92 | 20.38 | 19.71 | 19.82 | 378,100 | 19.82 | | 17-Nov-09 | 19.73 | 19.99 | 19.44 | 19.96 | 329,100 | 19.96 | | 16-Nov-09 | 19.70 | 20.28 | 19.29 | 20.05 | 569,900 | 20.05 | | 13-Nov-09 | 18.72 | 19.56 | 18.65 | 19.37 | 456,900 | 19.37 | | 12-Nov-09 | 19.18 | 19.44 | 18.63 | 18.80 | 436,500 | 18.80 | | 11-Nov-09 | 19.41 | 19.65 | 18.95 | 19.09 | 338,200 | 19.09 | | 10-Nov-09 | 19.21 | 19.53 | 18.97 | 19.35 | 475,100 | 19.35 | | 9-Nov-09 | 19.04 | 19.50 | 18.85 | 19.48 | 491,700 | 19.48 | | 6-Nov-09 | 18.15 | 18.62 | 18.00 | 18.62 | 558,600 | 18.62 | | 5-Nov-09 | 17.93 | 18.44 | 17.88 | 18.40 | 576,100 | 18.40 | | 4-Nov-09 | 17.99 | 18.05 | 17.64 | 17.82 | 510,700 | 17.82 | | 3-Nov-09 | 17.09 | 17.88 | 17.00 | 17.59 | 597,800 | 17.59 | | 2-Nov-09 | 17.72 | 17.97 | 17.14 | 17.55 | 309,500 | 17.55 | | 30-Oct-09 | 18.03 | 18.33 | 17.33 | 17.60 | 682,200 | 17.60 | | 29-Oct-09 | 17.76 | 18.51 | 17.47 | 18.39 | 597,100 | 18.39 | | 28-Oct-09 | 18.13 | 18.41 | 17.43 | 17.47 | 801,100 | 17.47 | | 27-Oct-09 | 18.52 | 18.58 | 18.07 | 18.25 | 389,800 | 18.25 | | 26-Oct-09 | 18.76 | 18.96 | 18.19 | 18.61 | 902,600 | 18.61 | | 23-Oct-09 | 19.03 | 19.21 | 18.59 | 18.71 | 648,900 | 18.71 | | 22-Oct-09 | 18.99 | 19.22 | 18.61 | 19.01 | 460,600 | 19.01 | | 21-Oct-09 | 18.84 | 19.37 | 18.51 | 18.98 | 575,400 | 18.98 | | 20-Oct-09 | 19.04 | 19.04 | 18.30 | 19.00 | 994,200 | 19.00 | | 19-Oct-09 | 19.13 | 19.61 | 18.93 | 19.52 | 336,000 | 19.52 | | 16-Oct-09 | 18.89 | 19.34 | 18.72 | 19.09 | 498,700 | 19.09 | | 15-Oct-09 | 19.22 | 19.50 | 19.17 | 19.48 | 251,700 | 19.48 | | 14-Oct-09 | 19.10 | 19.41 | 18.91 | 19.41 | 262,000 | 19.41 | | 13-Oct-09 | 18.88 | 19.07 | 18.46 | 18.99 | 458,600 | 18.99 | | 12-Oct-09 | 18.51 | 19.41 | 18.12 | 19.37 | 305,600 | 19.37 | | 9-Oct-09 | 18.61 | 19.02 | 18.58 | 18.90 | 290,900 | 18.90 | | 8-Oct-09 | 18.63 | 18.82 | 18.45 | 18.75 | 420,800 | 18.75 | | 7-Oct-09 | 18.24 | 18.38 | 18.05 | 18.28 | 318,600 | 18.28 | | 6-Oct-09 | 18.30 | 18.54 | 18.04 | 18.28 | 438,300 | 18.28 | | 5-Oct-09 | 17.65 | 18.34 | 17.57 | 18.23 | 590,800 | 18.23 | | 2-Oct-09 | 17.14 | 17.70 | 17.12 | 17.56 | 553,600 | 17.56 | | 1-Oct-09 | 17.53 | 17.60 | 17.33 | 17.33 | 470,200 | 17.33 | | 30-Sep-09 | 17.43 | 17.71 | 17.20 | 17.63 | 1,015,000 | 17.63 | | 29-Sep-09 | 17.34 | 17.39 | 17.11 | 17.27 | 412,500 | 17.27 | | 28-Sep-09 | 17.35 | 17.70 | 17.24 | 17.34 | 178,500 | 17.34 | | 25-Sep-09 | 16.92 | 17.32 | 16.86 | 17.25 | 278,600 | 17.25 | | 24-Sep-09 | 17.13 | 17.19 | 16.85 | 17.02 | 190,900 | 17.02 | | 23-Sep-09 | 17.32 | 17.44 | 17.05 | 17.10 | 378,600 | 17.10 | | 22-Sep-09 | 17.31 | 17.69 | 17.29 | 17.54 | 261,300 | 17.54 | | 21-Sep-09 | 17.21 | 17.45 | 17.04 | 17.32 | 225,800 | 17.32 | | 18-Sep-09 | 17.27 | 17.44 | 17.07 | 17.37 | 360,000 | 17.37 | | 17-Sep-09 | 17.13 | 17.27 | 16.88 | 17.05 | 274,700 | 17.05 | | 16-Sep-09 | 17.25 | 17.44 | 17.11 | 17.40 | 252,900 | 17.40 | | 15-Sep-09 | 16.53 | 16.83 | 16.25 | 16.79 | 463,300 | 16.79 | | 14-Sep-09 | 16.36 | 16.58 | 16.31 | 16.33 | 219,400 | 16.33 | | 11-Sep-09 | 16.79 | 16.84 | 16.30 | 16.38 | 336,100 | 16.38 | | 10-Sep-09 | 16.52 | 16.89 | 16.41 | 16.81 | 305,100 | 16.81 | | 9-Sep-09 | 16.32 | 16.50 | 16.20 | 16.46 | 278,000 | 16.46 | | 8-Sep-09 | 16.12 | 16.21 | 15.99 | 16.15 | 450,600 | 16.15 | | 4-Sep-09 | 15.65 | 15.83 | 15.50 | 15.80 | 368,400 | 15.80 | | 3-Sep-09 | 15.32 | 15.65 | 15.30 | 15.58 | 541,200 | 15.58 | | 2-Sep-09 | 15.04 | 15.54 | 15.04 | 15.27 | 359,900 | 15.27 | | 1-Sep-09 | 15.48 | 15.72 | 15.06 | 15.24 | 356,600 | 15.24 | | 31-Aug-09 | 15.30 | 15.49 | 15.23 | 15.41 | 303,300 | 15.41 | | 28-Aug-09 | 15.45 | 15.56 | 15.27 | 15.43 | 224,100 | 15.43 | | 27-Aug-09 | 15.32 | 15.46 | 15.01 | 15.39 | 277,100 | 15.39 | | 26-Aug-09 | 15.47 | 15.52 | 15.22 | 15.49 | 224,300 | 15.49 | | 25-Aug-09 | 15.72 | 15.88 | 15.33 | 15.41 | 528,200 | 15.41 | | * Close price adjusted for dividends and splits. |
|
| |
|