| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 14.86 | 15.23 | 14.76 | 14.99 | 248,300 | 14.99 | | 19-Nov-09 | 15.10 | 15.16 | 14.71 | 14.98 | 323,700 | 14.98 | | 18-Nov-09 | 15.60 | 15.71 | 15.02 | 15.18 | 329,400 | 15.18 | | 17-Nov-09 | 15.36 | 15.77 | 15.24 | 15.55 | 295,500 | 15.55 | | 16-Nov-09 | 15.59 | 15.79 | 15.25 | 15.51 | 290,900 | 15.51 | | 13-Nov-09 | 15.43 | 15.67 | 15.14 | 15.50 | 170,700 | 15.50 | | 12-Nov-09 | 15.57 | 15.86 | 15.33 | 15.33 | 257,700 | 15.33 | | 11-Nov-09 | 15.58 | 15.75 | 15.33 | 15.65 | 165,400 | 15.65 | | 10-Nov-09 | 15.50 | 15.73 | 15.19 | 15.37 | 268,000 | 15.37 | | 9-Nov-09 | 15.30 | 15.81 | 15.16 | 15.60 | 371,200 | 15.60 | | 6-Nov-09 | 14.75 | 15.39 | 14.71 | 15.14 | 316,300 | 15.14 | | 5-Nov-09 | 14.79 | 15.22 | 14.66 | 14.94 | 399,200 | 14.94 | | 4-Nov-09 | 15.07 | 15.46 | 14.60 | 14.65 | 368,000 | 14.65 | | 3-Nov-09 | 13.80 | 14.98 | 13.80 | 14.93 | 800,900 | 14.93 | | 2-Nov-09 | 14.81 | 15.63 | 14.69 | 15.34 | 581,500 | 15.34 | | 30-Oct-09 | 15.39 | 15.42 | 14.35 | 14.70 | 420,300 | 14.70 | | 29-Oct-09 | 15.03 | 15.73 | 14.99 | 15.54 | 270,600 | 15.54 | | 28-Oct-09 | 15.54 | 15.54 | 14.88 | 14.94 | 209,400 | 14.94 | | 27-Oct-09 | 15.52 | 15.91 | 15.22 | 15.52 | 252,600 | 15.52 | | 26-Oct-09 | 15.58 | 16.27 | 15.34 | 15.53 | 342,500 | 15.53 | | 23-Oct-09 | 16.23 | 16.23 | 15.30 | 15.53 | 375,300 | 15.53 | | 22-Oct-09 | 15.67 | 16.34 | 15.34 | 16.23 | 398,200 | 16.23 | | 21-Oct-09 | 16.12 | 16.61 | 15.67 | 15.70 | 312,700 | 15.70 | | 20-Oct-09 | 16.42 | 16.49 | 15.93 | 16.10 | 264,200 | 16.10 | | 19-Oct-09 | 16.16 | 16.73 | 15.97 | 16.47 | 361,500 | 16.47 | | 16-Oct-09 | 16.17 | 16.26 | 15.87 | 16.09 | 268,800 | 16.09 | | 15-Oct-09 | 16.22 | 16.50 | 15.73 | 16.25 | 454,800 | 16.25 | | 14-Oct-09 | 16.37 | 16.62 | 16.02 | 16.35 | 313,400 | 16.35 | | 13-Oct-09 | 15.90 | 16.17 | 15.58 | 16.14 | 282,100 | 16.14 | | 12-Oct-09 | 16.34 | 16.37 | 15.86 | 15.89 | 112,800 | 15.89 | | 9-Oct-09 | 15.76 | 16.25 | 15.69 | 16.16 | 200,600 | 16.16 | | 8-Oct-09 | 15.89 | 16.28 | 15.58 | 15.81 | 517,900 | 15.81 | | 7-Oct-09 | 15.19 | 15.75 | 14.88 | 15.74 | 280,500 | 15.74 | | 6-Oct-09 | 15.26 | 15.56 | 14.97 | 15.27 | 263,900 | 15.27 | | 5-Oct-09 | 15.41 | 15.87 | 14.94 | 15.10 | 378,600 | 15.10 | | 2-Oct-09 | 15.64 | 15.87 | 15.08 | 15.15 | 365,600 | 15.15 | | 1-Oct-09 | 16.11 | 16.29 | 15.59 | 15.70 | 365,800 | 15.70 | | 30-Sep-09 | 16.84 | 16.84 | 15.88 | 16.23 | 345,400 | 16.23 | | 29-Sep-09 | 16.88 | 16.96 | 16.56 | 16.77 | 278,100 | 16.77 | | 28-Sep-09 | 16.19 | 17.00 | 16.12 | 16.83 | 220,200 | 16.83 | | 25-Sep-09 | 15.98 | 16.39 | 15.88 | 16.21 | 214,900 | 16.21 | | 24-Sep-09 | 16.38 | 16.53 | 15.83 | 16.05 | 406,500 | 16.05 | | 23-Sep-09 | 17.01 | 17.10 | 16.17 | 16.38 | 515,900 | 16.38 | | 22-Sep-09 | 16.89 | 17.02 | 16.44 | 16.89 | 235,100 | 16.89 | | 21-Sep-09 | 16.91 | 16.92 | 16.50 | 16.85 | 306,300 | 16.85 | | 18-Sep-09 | 17.09 | 17.17 | 16.76 | 16.84 | 1,156,600 | 16.84 | | 17-Sep-09 | 17.15 | 17.27 | 16.72 | 16.96 | 479,700 | 16.96 | | 16-Sep-09 | 16.16 | 17.14 | 16.03 | 17.13 | 542,700 | 17.13 | | 15-Sep-09 | 16.34 | 16.57 | 15.84 | 16.17 | 348,200 | 16.17 | | 14-Sep-09 | 15.56 | 16.44 | 15.56 | 16.41 | 340,300 | 16.41 | | 11-Sep-09 | 15.21 | 15.82 | 15.21 | 15.62 | 286,000 | 15.62 | | 10-Sep-09 | 15.11 | 15.49 | 14.82 | 15.43 | 167,000 | 15.43 | | 9-Sep-09 | 14.41 | 15.20 | 14.41 | 15.12 | 248,000 | 15.12 | | 8-Sep-09 | 15.14 | 15.31 | 14.53 | 14.57 | 262,300 | 14.57 | | 4-Sep-09 | 14.67 | 15.25 | 14.63 | 15.02 | 227,500 | 15.02 | | 3-Sep-09 | 14.63 | 14.71 | 14.28 | 14.65 | 129,100 | 14.65 | | 2-Sep-09 | 14.46 | 15.14 | 14.46 | 14.64 | 384,900 | 14.64 | | 1-Sep-09 | 14.37 | 15.08 | 13.95 | 14.46 | 360,300 | 14.46 | | 31-Aug-09 | 14.41 | 14.51 | 14.20 | 14.28 | 193,100 | 14.28 | | 28-Aug-09 | 15.15 | 15.20 | 14.48 | 14.67 | 119,000 | 14.67 | | 27-Aug-09 | 15.37 | 15.37 | 14.70 | 15.10 | 128,800 | 15.10 | | 26-Aug-09 | 14.88 | 15.89 | 14.88 | 15.37 | 314,800 | 15.37 | | 25-Aug-09 | 14.86 | 15.34 | 14.83 | 15.04 | 202,400 | 15.04 | | 24-Aug-09 | 14.80 | 15.00 | 14.59 | 14.83 | 133,500 | 14.83 | | 21-Aug-09 | 14.46 | 14.75 | 14.15 | 14.64 | 303,100 | 14.64 | | 20-Aug-09 | 14.13 | 14.49 | 14.00 | 14.27 | 192,300 | 14.27 | | * Close price adjusted for dividends and splits. |
|
| |
|