| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 15.65 | 16.01 | 15.46 | 15.91 | 183,300 | 15.91 | | 19-Nov-09 | 16.05 | 16.18 | 15.61 | 15.74 | 257,900 | 15.74 | | 18-Nov-09 | 16.10 | 16.21 | 15.74 | 16.19 | 189,800 | 16.19 | | 17-Nov-09 | 16.10 | 16.30 | 15.94 | 16.05 | 207,000 | 16.05 | | 16-Nov-09 | 15.56 | 16.35 | 15.56 | 16.16 | 601,200 | 16.16 | | 13-Nov-09 | 15.22 | 15.46 | 14.91 | 15.35 | 201,900 | 15.35 | | 12-Nov-09 | 15.38 | 15.67 | 15.03 | 15.12 | 294,800 | 15.12 | | 11-Nov-09 | 14.65 | 15.37 | 14.56 | 15.37 | 492,400 | 15.37 | | 10-Nov-09 | 14.89 | 14.94 | 14.39 | 14.55 | 325,800 | 14.55 | | 9-Nov-09 | 14.92 | 15.03 | 14.50 | 14.93 | 465,500 | 14.93 | | 6-Nov-09 | 16.15 | 16.39 | 14.73 | 14.90 | 1,439,500 | 14.90 | | 5-Nov-09 | 17.13 | 17.70 | 17.13 | 17.69 | 223,500 | 17.69 | | 4-Nov-09 | 17.05 | 17.55 | 16.77 | 17.01 | 235,300 | 17.01 | | 3-Nov-09 | 16.30 | 17.15 | 16.30 | 17.04 | 254,100 | 17.04 | | 2-Nov-09 | 16.77 | 17.00 | 16.16 | 16.35 | 185,800 | 16.35 | | 30-Oct-09 | 17.08 | 17.48 | 16.52 | 16.71 | 217,900 | 16.71 | | 29-Oct-09 | 17.31 | 17.72 | 17.04 | 17.17 | 138,000 | 17.17 | | 28-Oct-09 | 17.15 | 17.73 | 17.03 | 17.09 | 249,800 | 17.09 | | 27-Oct-09 | 17.82 | 18.00 | 17.15 | 17.20 | 280,500 | 17.20 | | 26-Oct-09 | 18.09 | 18.35 | 17.61 | 17.81 | 134,200 | 17.81 | | 23-Oct-09 | 18.99 | 18.99 | 18.03 | 18.13 | 143,100 | 18.13 | | 22-Oct-09 | 18.38 | 18.99 | 18.25 | 18.61 | 248,600 | 18.61 | | 21-Oct-09 | 18.74 | 19.40 | 18.23 | 18.35 | 335,900 | 18.35 | | 20-Oct-09 | 19.51 | 19.66 | 18.33 | 18.85 | 234,700 | 18.85 | | 19-Oct-09 | 19.47 | 19.93 | 19.26 | 19.58 | 188,900 | 19.58 | | 16-Oct-09 | 18.96 | 19.53 | 18.79 | 19.30 | 175,900 | 19.30 | | 15-Oct-09 | 19.10 | 19.26 | 18.85 | 19.06 | 285,000 | 19.06 | | 14-Oct-09 | 19.58 | 19.87 | 18.76 | 19.20 | 348,900 | 19.20 | | 13-Oct-09 | 19.80 | 19.80 | 19.20 | 19.42 | 368,900 | 19.42 | | 12-Oct-09 | 21.14 | 21.14 | 19.68 | 19.80 | 438,100 | 19.80 | | 9-Oct-09 | 20.13 | 21.26 | 20.08 | 21.14 | 314,600 | 21.14 | | 8-Oct-09 | 19.68 | 20.27 | 19.53 | 20.20 | 294,200 | 20.20 | | 7-Oct-09 | 19.57 | 19.98 | 19.40 | 19.54 | 54,200 | 19.54 | | 6-Oct-09 | 19.57 | 20.20 | 19.44 | 19.66 | 163,900 | 19.66 | | 5-Oct-09 | 19.15 | 19.90 | 18.98 | 19.39 | 142,500 | 19.39 | | 2-Oct-09 | 19.25 | 19.74 | 18.63 | 19.11 | 219,600 | 19.11 | | 1-Oct-09 | 20.28 | 20.60 | 19.28 | 19.41 | 208,600 | 19.41 | | 30-Sep-09 | 20.81 | 20.82 | 19.68 | 20.42 | 237,700 | 20.42 | | 29-Sep-09 | 21.14 | 21.43 | 20.99 | 21.00 | 137,000 | 21.00 | | 28-Sep-09 | 20.90 | 21.50 | 20.84 | 21.06 | 256,200 | 21.06 | | 25-Sep-09 | 20.68 | 21.00 | 20.61 | 20.85 | 140,500 | 20.85 | | 24-Sep-09 | 21.23 | 21.42 | 20.60 | 20.71 | 178,800 | 20.71 | | 23-Sep-09 | 21.92 | 22.10 | 21.05 | 21.06 | 165,500 | 21.06 | | 22-Sep-09 | 22.28 | 22.71 | 21.62 | 21.82 | 179,200 | 21.82 | | 21-Sep-09 | 22.18 | 22.67 | 21.75 | 22.17 | 167,200 | 22.17 | | 18-Sep-09 | 22.24 | 22.83 | 21.88 | 22.47 | 352,400 | 22.47 | | 17-Sep-09 | 21.13 | 22.10 | 21.13 | 22.08 | 363,500 | 22.08 | | 16-Sep-09 | 20.60 | 21.19 | 20.53 | 21.10 | 155,400 | 21.10 | | 15-Sep-09 | 19.92 | 20.71 | 19.70 | 20.43 | 169,100 | 20.43 | | 14-Sep-09 | 20.00 | 20.00 | 19.06 | 19.92 | 176,600 | 19.92 | | 11-Sep-09 | 20.13 | 20.17 | 19.50 | 20.11 | 155,800 | 20.11 | | 10-Sep-09 | 19.12 | 20.08 | 19.09 | 20.04 | 223,400 | 20.04 | | 9-Sep-09 | 18.90 | 19.25 | 18.81 | 19.12 | 99,500 | 19.12 | | 8-Sep-09 | 18.61 | 18.86 | 18.41 | 18.85 | 96,000 | 18.85 | | 4-Sep-09 | 18.11 | 18.52 | 17.94 | 18.50 | 137,600 | 18.50 | | 3-Sep-09 | 18.29 | 18.39 | 17.88 | 18.10 | 274,400 | 18.10 | | 2-Sep-09 | 18.64 | 18.71 | 18.24 | 18.27 | 197,000 | 18.27 | | 1-Sep-09 | 19.20 | 19.77 | 18.57 | 18.65 | 331,600 | 18.65 | | 31-Aug-09 | 19.35 | 20.14 | 18.85 | 19.28 | 212,300 | 19.28 | | 28-Aug-09 | 20.15 | 20.15 | 19.56 | 19.60 | 323,000 | 19.60 | | 27-Aug-09 | 20.36 | 20.75 | 19.89 | 20.00 | 373,300 | 20.00 | | 26-Aug-09 | 20.52 | 20.92 | 20.04 | 20.40 | 355,400 | 20.40 | | 25-Aug-09 | 20.06 | 20.90 | 19.80 | 20.46 | 291,500 | 20.46 | | 24-Aug-09 | 19.89 | 20.36 | 19.77 | 19.89 | 213,100 | 19.89 | | 21-Aug-09 | 19.05 | 19.93 | 19.00 | 19.75 | 534,800 | 19.75 | | 20-Aug-09 | 18.40 | 18.93 | 18.09 | 18.82 | 228,100 | 18.82 | | * Close price adjusted for dividends and splits. |
|
| |
|