| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 18.50 | 18.55 | 18.39 | 18.53 | 11,700 | 18.53 | | 27-Nov-09 | 17.83 | 18.30 | 17.80 | 18.26 | 3,800 | 18.26 | | 25-Nov-09 | 18.71 | 18.77 | 18.56 | 18.67 | 10,100 | 18.67 | | 24-Nov-09 | 18.67 | 18.73 | 18.44 | 18.58 | 8,600 | 18.58 | | 23-Nov-09 | 18.49 | 18.84 | 18.34 | 18.67 | 17,900 | 18.67 | | 20-Nov-09 | 18.00 | 18.10 | 17.92 | 17.97 | 6,900 | 17.97 | | 19-Nov-09 | 18.52 | 18.54 | 18.11 | 18.17 | 10,000 | 18.17 | | 18-Nov-09 | 18.81 | 18.86 | 18.66 | 18.69 | 6,300 | 18.69 | | 17-Nov-09 | 18.83 | 19.15 | 18.45 | 18.94 | 13,300 | 18.94 | | 16-Nov-09 | 19.12 | 19.14 | 18.89 | 19.01 | 29,700 | 19.01 | | 13-Nov-09 | 18.73 | 18.99 | 18.73 | 18.93 | 23,300 | 18.93 | | 12-Nov-09 | 18.87 | 19.00 | 18.57 | 18.61 | 18,500 | 18.61 | | 11-Nov-09 | 18.99 | 19.08 | 18.61 | 18.89 | 9,400 | 18.89 | | 10-Nov-09 | 18.76 | 19.00 | 18.58 | 18.90 | 15,400 | 18.90 | | 9-Nov-09 | 18.49 | 19.00 | 18.49 | 19.00 | 30,100 | 19.00 | | 6-Nov-09 | 18.27 | 18.51 | 18.18 | 18.33 | 20,400 | 18.33 | | 5-Nov-09 | 18.49 | 18.55 | 18.31 | 18.52 | 21,300 | 18.52 | | 4-Nov-09 | 18.30 | 18.48 | 18.30 | 18.31 | 23,800 | 18.31 | | 3-Nov-09 | 18.03 | 18.24 | 17.93 | 18.11 | 17,000 | 18.11 | | 2-Nov-09 | 17.69 | 18.49 | 17.69 | 17.89 | 27,400 | 17.89 | | 30-Oct-09 | 18.06 | 18.06 | 17.71 | 17.77 | 16,600 | 17.77 | | 29-Oct-09 | 17.86 | 18.05 | 17.72 | 18.01 | 13,400 | 18.01 | | 28-Oct-09 | 18.30 | 18.30 | 17.69 | 17.85 | 29,100 | 17.85 | | 27-Oct-09 | 18.87 | 18.97 | 18.49 | 18.49 | 23,900 | 18.49 | | 26-Oct-09 | 18.89 | 19.14 | 18.44 | 18.50 | 92,200 | 18.50 | | 23-Oct-09 | 18.65 | 19.45 | 18.65 | 18.86 | 55,100 | 18.86 | | 22-Oct-09 | 19.48 | 19.58 | 18.10 | 18.62 | 222,900 | 18.62 | | 21-Oct-09 | 19.93 | 20.13 | 19.78 | 19.88 | 84,300 | 19.88 | | 20-Oct-09 | 20.75 | 20.93 | 19.75 | 19.85 | 25,600 | 19.85 | | 19-Oct-09 | 21.09 | 21.15 | 20.70 | 20.91 | 14,500 | 20.91 | | 16-Oct-09 | 21.00 | 21.11 | 20.71 | 21.01 | 24,700 | 21.01 | | 15-Oct-09 | 21.15 | 21.54 | 21.08 | 21.34 | 151,000 | 21.34 | | 14-Oct-09 | 21.16 | 21.22 | 21.00 | 21.20 | 5,800 | 21.20 | | 13-Oct-09 | 21.97 | 21.97 | 20.69 | 20.98 | 53,100 | 20.98 | | 12-Oct-09 | 21.78 | 21.97 | 21.43 | 21.57 | 7,300 | 21.57 | | 9-Oct-09 | 20.65 | 22.10 | 20.34 | 21.35 | 56,600 | 21.35 | | 8-Oct-09 | 19.51 | 20.89 | 19.01 | 20.89 | 54,300 | 20.89 | | 7-Oct-09 | 19.98 | 19.98 | 19.40 | 19.79 | 33,300 | 19.79 | | 6-Oct-09 | 19.23 | 19.86 | 19.23 | 19.67 | 12,700 | 19.67 | | 5-Oct-09 | 18.69 | 19.08 | 18.55 | 18.95 | 10,900 | 18.95 | | 2-Oct-09 | 17.94 | 18.51 | 17.80 | 18.39 | 5,600 | 18.39 | | 1-Oct-09 | 19.18 | 19.18 | 18.71 | 18.78 | 9,900 | 18.78 | | 30-Sep-09 | 18.56 | 19.30 | 18.19 | 19.30 | 24,700 | 19.30 | | 29-Sep-09 | 18.59 | 18.92 | 18.55 | 18.59 | 35,300 | 18.59 | | 28-Sep-09 | 18.31 | 18.99 | 18.16 | 18.86 | 5,900 | 18.86 | | 25-Sep-09 | 18.41 | 18.58 | 18.25 | 18.42 | 7,800 | 18.42 | | 24-Sep-09 | 18.65 | 18.79 | 18.00 | 18.48 | 25,600 | 18.48 | | 23-Sep-09 | 18.02 | 19.22 | 18.02 | 18.97 | 16,100 | 18.97 | | 22-Sep-09 | 17.23 | 18.00 | 17.23 | 17.97 | 26,000 | 17.97 | | 21-Sep-09 | 17.00 | 17.15 | 16.97 | 17.14 | 10,800 | 17.14 | | 18-Sep-09 | 17.40 | 17.47 | 17.25 | 17.31 | 11,300 | 17.31 | | 17-Sep-09 | 17.48 | 17.52 | 17.34 | 17.46 | 34,600 | 17.46 | | 16-Sep-09 | 16.90 | 17.41 | 16.83 | 17.29 | 28,100 | 17.29 | | 15-Sep-09 | 16.43 | 16.79 | 16.31 | 16.79 | 14,800 | 16.79 | | 14-Sep-09 | 16.27 | 16.43 | 16.13 | 16.31 | 6,700 | 16.31 | | 11-Sep-09 | 16.14 | 16.68 | 16.07 | 16.58 | 9,700 | 16.58 | | 10-Sep-09 | 15.90 | 16.15 | 15.65 | 16.15 | 10,200 | 16.15 | | 9-Sep-09 | 15.93 | 16.36 | 15.84 | 16.07 | 19,700 | 16.07 | | 8-Sep-09 | 15.28 | 16.02 | 15.28 | 16.02 | 14,600 | 16.02 | | 4-Sep-09 | 14.91 | 15.19 | 14.82 | 15.19 | 36,700 | 15.19 | | 3-Sep-09 | 15.00 | 15.13 | 14.90 | 14.90 | 18,500 | 14.90 | | 2-Sep-09 | 14.59 | 14.96 | 14.59 | 14.92 | 35,100 | 14.92 | | 1-Sep-09 | 15.80 | 15.98 | 14.56 | 14.70 | 91,900 | 14.70 | | 31-Aug-09 | 15.84 | 16.09 | 15.35 | 16.09 | 23,900 | 16.09 | | 28-Aug-09 | 16.15 | 16.22 | 15.88 | 16.00 | 10,800 | 16.00 | | 27-Aug-09 | 16.04 | 16.22 | 15.95 | 16.07 | 20,900 | 16.07 | | * Close price adjusted for dividends and splits. |
|
| |
|