| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 24.31 | 24.74 | 24.26 | 24.43 | 80,300 | 24.43 | | 20-Nov-09 | 23.78 | 24.20 | 23.71 | 24.10 | 87,200 | 24.10 | | 19-Nov-09 | 24.13 | 24.21 | 23.48 | 23.86 | 99,200 | 23.86 | | 18-Nov-09 | 24.36 | 24.44 | 23.84 | 24.34 | 64,400 | 24.34 | | 17-Nov-09 | 24.16 | 24.49 | 24.10 | 24.28 | 43,200 | 24.28 | | 16-Nov-09 | 23.92 | 24.46 | 23.80 | 24.33 | 88,200 | 24.33 | | 13-Nov-09 | 23.43 | 23.90 | 23.19 | 23.71 | 71,500 | 23.71 | | 12-Nov-09 | 23.51 | 23.91 | 23.31 | 23.34 | 100,600 | 23.34 | | 11-Nov-09 | 23.70 | 23.84 | 23.46 | 23.62 | 65,900 | 23.62 | | 10-Nov-09 | 23.62 | 23.88 | 23.37 | 23.45 | 107,600 | 23.45 | | 9-Nov-09 | 23.31 | 23.69 | 23.09 | 23.66 | 66,000 | 23.66 | | 6-Nov-09 | 23.09 | 23.42 | 22.86 | 23.34 | 124,100 | 23.34 | | 5-Nov-09 | 23.13 | 23.49 | 22.96 | 23.35 | 134,800 | 23.35 | | 4-Nov-09 | 23.36 | 23.46 | 22.97 | 23.02 | 136,500 | 23.02 | | 3-Nov-09 | 22.93 | 23.23 | 22.84 | 23.18 | 350,600 | 23.18 | | 2-Nov-09 | 22.86 | 23.11 | 22.58 | 23.02 | 123,700 | 23.02 | | 30-Oct-09 | 22.96 | 23.12 | 22.77 | 22.95 | 205,500 | 22.95 | | 29-Oct-09 | 23.04 | 23.47 | 22.35 | 22.99 | 234,300 | 22.99 | | 28-Oct-09 | 23.28 | 23.65 | 22.70 | 22.77 | 205,100 | 22.77 | | 27-Oct-09 | 23.40 | 24.39 | 23.30 | 23.38 | 226,800 | 23.38 | | 26-Oct-09 | 23.37 | 24.12 | 23.10 | 23.22 | 164,800 | 23.22 | | 23-Oct-09 | 23.62 | 23.90 | 23.08 | 23.17 | 80,400 | 23.17 | | 22-Oct-09 | 22.26 | 23.62 | 22.12 | 23.53 | 150,700 | 23.53 | | 21-Oct-09 | 22.50 | 23.33 | 22.21 | 22.41 | 508,700 | 22.41 | | 20-Oct-09 | 23.36 | 23.63 | 22.86 | 23.00 | 394,700 | 23.00 | | 19-Oct-09 | 23.15 | 23.86 | 22.83 | 23.26 | 125,600 | 23.26 | | 16-Oct-09 | 23.80 | 23.86 | 22.90 | 22.98 | 432,000 | 22.98 | | 15-Oct-09 | 21.79 | 24.00 | 21.75 | 23.84 | 506,800 | 23.84 | | 14-Oct-09 | 20.80 | 20.92 | 20.62 | 20.88 | 104,400 | 20.88 | | 13-Oct-09 | 20.78 | 20.91 | 20.45 | 20.55 | 118,400 | 20.55 | | 12-Oct-09 | 20.75 | 20.91 | 20.61 | 20.75 | 67,600 | 20.75 | | 9-Oct-09 | 20.27 | 20.69 | 20.06 | 20.67 | 132,000 | 20.67 | | 8-Oct-09 | 20.50 | 20.70 | 20.16 | 20.22 | 177,500 | 20.22 | | 7-Oct-09 | 20.47 | 20.62 | 20.05 | 20.31 | 102,100 | 20.31 | | 6-Oct-09 | 20.21 | 20.53 | 20.06 | 20.48 | 203,400 | 20.48 | | 5-Oct-09 | 20.75 | 20.75 | 19.97 | 20.04 | 399,200 | 20.04 | | 2-Oct-09 | 19.75 | 20.15 | 19.62 | 19.83 | 105,900 | 19.83 | | 1-Oct-09 | 20.04 | 20.23 | 19.58 | 19.88 | 195,800 | 19.88 | | 30-Sep-09 | 20.28 | 20.39 | 19.49 | 20.20 | 123,500 | 20.20 | | 29-Sep-09 | 20.48 | 20.51 | 20.15 | 20.21 | 41,600 | 20.21 | | 28-Sep-09 | 20.46 | 20.70 | 20.27 | 20.40 | 102,400 | 20.40 | | 25-Sep-09 | 20.43 | 20.54 | 20.19 | 20.34 | 85,500 | 20.34 | | 24-Sep-09 | 20.43 | 20.56 | 20.08 | 20.42 | 105,000 | 20.42 | | 23-Sep-09 | 20.37 | 20.90 | 20.22 | 20.42 | 82,800 | 20.42 | | 22-Sep-09 | 19.97 | 20.52 | 19.87 | 20.37 | 146,300 | 20.37 | | 21-Sep-09 | 19.87 | 20.01 | 19.64 | 19.90 | 81,000 | 19.90 | | 18-Sep-09 | 19.40 | 20.11 | 19.03 | 20.04 | 277,800 | 20.04 | | 17-Sep-09 | 19.00 | 19.41 | 18.77 | 19.38 | 103,500 | 19.38 | | 16-Sep-09 | 18.56 | 19.26 | 18.47 | 19.00 | 114,500 | 19.00 | | 15-Sep-09 | 18.27 | 18.59 | 18.02 | 18.56 | 96,200 | 18.56 | | 14-Sep-09 | 18.21 | 18.55 | 18.19 | 18.36 | 73,200 | 18.36 | | 11-Sep-09 | 18.39 | 18.58 | 18.35 | 18.51 | 60,400 | 18.51 | | 10-Sep-09 | 18.30 | 18.69 | 18.30 | 18.52 | 47,800 | 18.52 | | 9-Sep-09 | 18.40 | 18.76 | 18.04 | 18.65 | 69,600 | 18.65 | | 8-Sep-09 | 18.27 | 18.43 | 17.84 | 18.12 | 77,000 | 18.12 | | 4-Sep-09 | 18.05 | 18.33 | 17.83 | 18.29 | 77,100 | 18.29 | | 3-Sep-09 | 17.80 | 17.99 | 17.61 | 17.99 | 86,200 | 17.99 | | 2-Sep-09 | 17.69 | 17.89 | 17.62 | 17.67 | 84,900 | 17.67 | | 1-Sep-09 | 17.75 | 18.22 | 17.55 | 17.72 | 81,300 | 17.72 | | 31-Aug-09 | 17.99 | 18.00 | 17.59 | 17.85 | 107,500 | 17.85 | | 28-Aug-09 | 18.60 | 18.73 | 18.04 | 18.10 | 59,900 | 18.10 | | 27-Aug-09 | 18.30 | 18.51 | 17.95 | 18.41 | 62,200 | 18.41 | | 26-Aug-09 | 18.44 | 18.69 | 18.19 | 18.47 | 58,100 | 18.47 | | 25-Aug-09 | 18.84 | 19.07 | 18.33 | 18.45 | 105,300 | 18.45 | | 24-Aug-09 | 19.10 | 19.28 | 18.66 | 18.70 | 92,000 | 18.70 | | 21-Aug-09 | 18.82 | 19.33 | 18.48 | 19.03 | 157,300 | 19.03 | | * Close price adjusted for dividends and splits. |
|
| |
|