| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 21.77 | 21.86 | 20.31 | 21.14 | 221,100 | 21.14 | | 19-Nov-09 | 22.45 | 22.77 | 21.55 | 21.87 | 164,200 | 21.87 | | 18-Nov-09 | 22.48 | 22.80 | 22.27 | 22.66 | 206,500 | 22.66 | | 17-Nov-09 | 22.13 | 22.78 | 21.95 | 22.64 | 347,000 | 22.64 | | 16-Nov-09 | 21.32 | 22.30 | 21.31 | 22.16 | 223,700 | 22.16 | | 13-Nov-09 | 21.63 | 21.64 | 20.91 | 21.26 | 161,000 | 21.26 | | 12-Nov-09 | 21.75 | 22.11 | 21.44 | 21.66 | 340,300 | 21.66 | | 11-Nov-09 | 22.29 | 22.29 | 21.57 | 21.90 | 207,500 | 21.90 | | 10-Nov-09 | 21.88 | 22.41 | 21.53 | 22.11 | 242,300 | 22.11 | | 9-Nov-09 | 21.54 | 22.08 | 21.47 | 22.06 | 225,000 | 22.06 | | 6-Nov-09 | 21.03 | 22.08 | 20.97 | 21.30 | 305,500 | 21.30 | | 5-Nov-09 | 20.51 | 21.32 | 20.30 | 21.32 | 339,000 | 21.32 | | 4-Nov-09 | 20.59 | 20.74 | 20.07 | 20.26 | 457,500 | 20.26 | | 3-Nov-09 | 18.98 | 20.63 | 18.38 | 20.60 | 622,400 | 20.60 | | 2-Nov-09 | 20.09 | 20.30 | 18.71 | 19.22 | 587,400 | 19.22 | | 30-Oct-09 | 22.46 | 22.46 | 19.63 | 20.30 | 729,900 | 20.30 | | 29-Oct-09 | 21.45 | 24.53 | 21.45 | 22.31 | 1,859,500 | 22.31 | | 28-Oct-09 | 21.08 | 21.40 | 19.69 | 20.12 | 786,200 | 20.12 | | 27-Oct-09 | 22.00 | 22.26 | 20.90 | 21.18 | 317,700 | 21.18 | | 26-Oct-09 | 21.81 | 22.94 | 21.19 | 21.84 | 302,000 | 21.84 | | 23-Oct-09 | 21.96 | 22.58 | 21.32 | 22.00 | 300,500 | 22.00 | | 22-Oct-09 | 21.27 | 22.17 | 20.74 | 21.83 | 346,100 | 21.83 | | 21-Oct-09 | 21.34 | 22.59 | 21.10 | 21.23 | 290,600 | 21.23 | | 20-Oct-09 | 22.32 | 22.33 | 21.26 | 21.42 | 265,400 | 21.42 | | 19-Oct-09 | 22.46 | 22.49 | 21.25 | 22.29 | 471,900 | 22.29 | | 16-Oct-09 | 22.94 | 23.05 | 22.21 | 22.58 | 502,700 | 22.58 | | 15-Oct-09 | 22.86 | 23.14 | 22.73 | 23.00 | 216,900 | 23.00 | | 14-Oct-09 | 22.89 | 23.05 | 22.79 | 22.91 | 378,200 | 22.91 | | 13-Oct-09 | 22.21 | 22.70 | 22.01 | 22.67 | 230,400 | 22.67 | | 12-Oct-09 | 22.88 | 23.62 | 22.15 | 22.30 | 347,800 | 22.30 | | 9-Oct-09 | 22.72 | 23.12 | 22.06 | 22.80 | 227,800 | 22.80 | | 8-Oct-09 | 21.90 | 23.43 | 21.89 | 22.62 | 748,000 | 22.62 | | 7-Oct-09 | 21.75 | 21.95 | 21.59 | 21.85 | 112,500 | 21.85 | | 6-Oct-09 | 21.88 | 22.30 | 21.39 | 21.77 | 282,300 | 21.77 | | 5-Oct-09 | 21.08 | 21.78 | 20.59 | 21.68 | 168,200 | 21.68 | | 2-Oct-09 | 20.85 | 21.42 | 20.66 | 21.04 | 139,000 | 21.04 | | 1-Oct-09 | 21.37 | 22.06 | 20.82 | 21.02 | 234,500 | 21.02 | | 30-Sep-09 | 21.40 | 22.10 | 21.39 | 21.47 | 299,400 | 21.47 | | 29-Sep-09 | 21.85 | 22.08 | 21.10 | 21.31 | 207,200 | 21.31 | | 28-Sep-09 | 21.26 | 22.59 | 21.17 | 21.72 | 318,400 | 21.72 | | 25-Sep-09 | 20.59 | 21.18 | 20.09 | 21.04 | 595,600 | 21.04 | | 24-Sep-09 | 21.68 | 22.03 | 20.09 | 20.72 | 381,100 | 20.72 | | 23-Sep-09 | 21.76 | 22.15 | 21.51 | 21.86 | 223,500 | 21.86 | | 22-Sep-09 | 22.31 | 22.74 | 21.34 | 21.75 | 357,200 | 21.75 | | 21-Sep-09 | 21.72 | 22.23 | 21.00 | 22.19 | 482,000 | 22.19 | | 18-Sep-09 | 21.65 | 21.96 | 21.25 | 21.85 | 278,900 | 21.85 | | 17-Sep-09 | 22.00 | 22.13 | 21.43 | 21.49 | 270,600 | 21.49 | | 16-Sep-09 | 22.05 | 22.23 | 21.50 | 21.99 | 437,400 | 21.99 | | 15-Sep-09 | 19.98 | 22.20 | 19.70 | 21.63 | 1,484,900 | 21.63 | | 14-Sep-09 | 19.58 | 20.00 | 19.27 | 19.88 | 232,500 | 19.88 | | 11-Sep-09 | 19.24 | 20.22 | 19.01 | 19.65 | 490,800 | 19.65 | | 10-Sep-09 | 18.99 | 19.25 | 18.93 | 19.24 | 165,600 | 19.24 | | 9-Sep-09 | 19.16 | 19.29 | 18.94 | 19.06 | 195,900 | 19.06 | | 8-Sep-09 | 19.10 | 19.20 | 18.60 | 19.11 | 242,600 | 19.11 | | 4-Sep-09 | 18.50 | 19.15 | 18.28 | 18.93 | 484,300 | 18.93 | | 3-Sep-09 | 17.62 | 18.59 | 17.50 | 18.50 | 351,500 | 18.50 | | 2-Sep-09 | 17.98 | 17.98 | 17.26 | 17.75 | 760,600 | 17.75 | | 1-Sep-09 | 18.78 | 19.38 | 18.17 | 18.42 | 503,900 | 18.42 | | 31-Aug-09 | 19.00 | 19.09 | 18.85 | 19.00 | 232,400 | 19.00 | | 28-Aug-09 | 19.50 | 19.75 | 19.05 | 19.09 | 171,000 | 19.09 | | 27-Aug-09 | 19.81 | 19.82 | 19.00 | 19.35 | 177,700 | 19.35 | | 26-Aug-09 | 19.46 | 19.67 | 19.17 | 19.37 | 109,300 | 19.37 | | 25-Aug-09 | 19.87 | 20.13 | 19.52 | 19.64 | 125,600 | 19.64 | | 24-Aug-09 | 19.71 | 20.27 | 19.68 | 19.78 | 204,000 | 19.78 | | 21-Aug-09 | 19.20 | 20.02 | 19.16 | 19.97 | 252,800 | 19.97 | | 20-Aug-09 | 18.84 | 19.28 | 18.65 | 18.96 | 142,200 | 18.96 | | * Close price adjusted for dividends and splits. |
|
| |
|