| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 16.79 | 17.00 | 16.69 | 16.90 | 126,600 | 16.90 | | 24-Nov-09 | 16.91 | 17.07 | 16.59 | 16.75 | 143,700 | 16.75 | | 23-Nov-09 | 16.07 | 17.65 | 15.80 | 16.91 | 248,500 | 16.91 | | 20-Nov-09 | 16.07 | 16.31 | 15.60 | 15.72 | 209,400 | 15.72 | | 19-Nov-09 | 17.06 | 17.06 | 16.11 | 16.19 | 175,900 | 16.19 | | 18-Nov-09 | 17.64 | 17.79 | 17.08 | 17.16 | 162,100 | 17.16 | | 17-Nov-09 | 17.62 | 17.87 | 17.59 | 17.67 | 253,700 | 17.67 | | 16-Nov-09 | 17.63 | 18.11 | 17.50 | 17.95 | 316,700 | 17.95 | | 13-Nov-09 | 16.93 | 17.54 | 16.71 | 17.49 | 321,700 | 17.49 | | 12-Nov-09 | 17.61 | 18.03 | 16.74 | 16.88 | 292,000 | 16.88 | | 11-Nov-09 | 18.49 | 18.56 | 17.34 | 17.72 | 260,400 | 17.72 | | 10-Nov-09 | 19.22 | 19.45 | 18.03 | 18.23 | 263,400 | 18.23 | | 9-Nov-09 | 19.13 | 19.50 | 18.75 | 19.33 | 136,700 | 19.33 | | 6-Nov-09 | 19.09 | 19.70 | 18.57 | 18.86 | 193,900 | 18.86 | | 5-Nov-09 | 19.28 | 19.78 | 19.03 | 19.39 | 247,200 | 19.39 | | 4-Nov-09 | 19.79 | 19.92 | 18.74 | 19.05 | 296,600 | 19.05 | | 3-Nov-09 | 19.11 | 19.83 | 18.96 | 19.72 | 212,200 | 19.72 | | 2-Nov-09 | 19.87 | 20.24 | 18.95 | 19.25 | 344,800 | 19.25 | | 30-Oct-09 | 21.07 | 21.23 | 19.21 | 19.77 | 428,100 | 19.77 | | 29-Oct-09 | 20.79 | 21.62 | 20.79 | 21.28 | 394,200 | 21.28 | | 28-Oct-09 | 21.30 | 21.37 | 20.00 | 20.05 | 258,600 | 20.05 | | 27-Oct-09 | 21.72 | 22.03 | 21.19 | 21.42 | 158,300 | 21.42 | | 26-Oct-09 | 21.94 | 22.85 | 21.14 | 21.53 | 158,300 | 21.53 | | 23-Oct-09 | 23.02 | 23.33 | 21.85 | 21.93 | 182,100 | 21.93 | | 22-Oct-09 | 22.56 | 23.07 | 21.76 | 23.03 | 169,600 | 23.03 | | 21-Oct-09 | 22.94 | 23.92 | 22.54 | 22.62 | 224,700 | 22.62 | | 20-Oct-09 | 23.68 | 23.68 | 22.24 | 23.12 | 269,300 | 23.12 | | 19-Oct-09 | 22.90 | 23.88 | 22.51 | 23.56 | 340,800 | 23.56 | | 16-Oct-09 | 22.88 | 23.11 | 22.44 | 22.84 | 196,800 | 22.84 | | 15-Oct-09 | 22.92 | 23.30 | 22.54 | 23.09 | 129,600 | 23.09 | | 14-Oct-09 | 22.71 | 23.28 | 22.62 | 23.20 | 165,900 | 23.20 | | 13-Oct-09 | 22.45 | 22.59 | 22.05 | 22.33 | 150,700 | 22.33 | | 12-Oct-09 | 23.09 | 23.09 | 22.25 | 22.42 | 236,700 | 22.42 | | 9-Oct-09 | 22.18 | 22.90 | 22.14 | 22.69 | 162,200 | 22.69 | | 8-Oct-09 | 21.95 | 22.59 | 21.32 | 22.13 | 235,300 | 22.13 | | 7-Oct-09 | 21.37 | 21.86 | 21.28 | 21.70 | 70,100 | 21.70 | | 6-Oct-09 | 21.38 | 21.79 | 21.14 | 21.57 | 145,400 | 21.57 | | 5-Oct-09 | 20.34 | 21.31 | 20.34 | 21.21 | 196,200 | 21.21 | | 2-Oct-09 | 20.19 | 20.77 | 20.19 | 20.26 | 166,900 | 20.26 | | 1-Oct-09 | 21.52 | 21.54 | 20.30 | 20.39 | 189,600 | 20.39 | | 30-Sep-09 | 21.78 | 22.22 | 21.49 | 21.59 | 365,600 | 21.59 | | 29-Sep-09 | 21.81 | 22.06 | 21.59 | 21.82 | 219,500 | 21.82 | | 28-Sep-09 | 21.65 | 22.19 | 21.07 | 21.85 | 265,800 | 21.85 | | 25-Sep-09 | 21.00 | 21.68 | 21.00 | 21.48 | 187,600 | 21.48 | | 24-Sep-09 | 21.00 | 21.92 | 20.88 | 21.12 | 258,800 | 21.12 | | 23-Sep-09 | 20.75 | 20.97 | 20.38 | 20.46 | 130,400 | 20.46 | | 22-Sep-09 | 20.58 | 20.91 | 20.37 | 20.55 | 117,400 | 20.55 | | 21-Sep-09 | 20.90 | 20.90 | 20.28 | 20.30 | 160,300 | 20.30 | | 18-Sep-09 | 20.77 | 21.30 | 20.10 | 21.20 | 242,200 | 21.20 | | 17-Sep-09 | 21.55 | 21.79 | 20.54 | 20.63 | 210,900 | 20.63 | | 16-Sep-09 | 21.15 | 21.66 | 21.13 | 21.55 | 169,500 | 21.55 | | 15-Sep-09 | 20.70 | 21.38 | 20.19 | 21.09 | 261,100 | 21.09 | | 14-Sep-09 | 19.91 | 20.76 | 19.51 | 20.75 | 211,900 | 20.75 | | 11-Sep-09 | 20.30 | 20.75 | 19.93 | 20.05 | 137,200 | 20.05 | | 10-Sep-09 | 19.60 | 20.39 | 19.52 | 20.15 | 169,200 | 20.15 | | 9-Sep-09 | 19.87 | 20.30 | 19.13 | 19.66 | 282,300 | 19.66 | | 8-Sep-09 | 19.71 | 19.78 | 19.15 | 19.41 | 222,900 | 19.41 | | 4-Sep-09 | 18.70 | 19.39 | 18.24 | 19.39 | 214,900 | 19.39 | | 3-Sep-09 | 17.86 | 18.84 | 17.58 | 18.81 | 245,000 | 18.81 | | 2-Sep-09 | 17.55 | 17.97 | 17.43 | 17.64 | 360,500 | 17.64 | | 1-Sep-09 | 18.58 | 18.66 | 17.60 | 17.65 | 298,500 | 17.65 | | 31-Aug-09 | 19.45 | 19.59 | 18.56 | 18.66 | 222,600 | 18.66 | | 28-Aug-09 | 20.17 | 20.17 | 19.50 | 19.73 | 120,100 | 19.73 | | 27-Aug-09 | 20.45 | 20.45 | 19.50 | 19.96 | 122,600 | 19.96 | | 26-Aug-09 | 20.53 | 20.74 | 20.00 | 20.37 | 144,200 | 20.37 | | 25-Aug-09 | 21.01 | 21.37 | 20.54 | 20.64 | 247,800 | 20.64 | | * Close price adjusted for dividends and splits. |
|
| |
|