| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 15.50 | 15.67 | 15.18 | 15.67 | 194,000 | 15.67 | | 19-Nov-09 | 15.82 | 15.82 | 15.28 | 15.61 | 86,300 | 15.61 | | 18-Nov-09 | 15.82 | 15.96 | 15.71 | 15.89 | 77,000 | 15.89 | | 17-Nov-09 | 16.10 | 16.10 | 15.84 | 15.86 | 46,900 | 15.86 | | 16-Nov-09 | 15.97 | 16.10 | 15.91 | 16.06 | 453,500 | 16.06 | | 13-Nov-09 | 16.01 | 16.01 | 15.70 | 15.78 | 165,000 | 15.78 | | 12-Nov-09 | 15.92 | 16.05 | 15.76 | 15.88 | 177,700 | 15.88 | | 11-Nov-09 | 16.06 | 16.06 | 15.70 | 15.90 | 504,800 | 15.90 | | 10-Nov-09 | 16.11 | 16.29 | 15.56 | 15.75 | 3,188,100 | 15.75 | | 9-Nov-09 | 17.00 | 17.22 | 16.70 | 16.93 | 92,400 | 16.93 | | 6-Nov-09 | 16.84 | 17.10 | 16.75 | 16.94 | 125,900 | 16.94 | | 5-Nov-09 | 16.90 | 17.00 | 16.80 | 17.00 | 20,100 | 17.00 | | 4-Nov-09 | 16.95 | 17.05 | 16.65 | 16.82 | 77,500 | 16.82 | | 3-Nov-09 | 16.29 | 17.10 | 16.26 | 17.01 | 59,800 | 17.01 | | 2-Nov-09 | 17.87 | 17.87 | 17.31 | 17.84 | 28,300 | 17.84 | | 30-Oct-09 | 17.49 | 17.78 | 17.42 | 17.60 | 22,500 | 17.60 | | 29-Oct-09 | 17.55 | 17.72 | 17.04 | 17.64 | 27,600 | 17.64 | | 28-Oct-09 | 17.67 | 17.71 | 17.40 | 17.42 | 14,400 | 17.42 | | 27-Oct-09 | 17.67 | 17.84 | 17.58 | 17.68 | 27,100 | 17.68 | | 26-Oct-09 | 17.53 | 17.84 | 17.52 | 17.67 | 14,800 | 17.67 | | 23-Oct-09 | 17.73 | 18.00 | 17.59 | 17.59 | 45,600 | 17.59 | | 22-Oct-09 | 17.51 | 17.98 | 17.51 | 17.84 | 16,700 | 17.84 | | 21-Oct-09 | 17.49 | 17.69 | 17.29 | 17.43 | 20,300 | 17.43 | | 20-Oct-09 | 17.05 | 17.45 | 16.95 | 17.32 | 13,200 | 17.32 | | 19-Oct-09 | 17.08 | 17.22 | 17.07 | 17.10 | 5,300 | 17.10 | | 16-Oct-09 | 17.70 | 17.74 | 17.00 | 17.08 | 24,600 | 17.08 | | 15-Oct-09 | 17.83 | 17.93 | 17.57 | 17.87 | 14,200 | 17.87 | | 14-Oct-09 | 18.00 | 18.00 | 17.82 | 17.89 | 18,500 | 17.89 | | 13-Oct-09 | 17.57 | 17.92 | 17.46 | 17.91 | 17,100 | 17.91 | | 12-Oct-09 | 17.58 | 17.90 | 17.58 | 17.64 | 9,800 | 17.64 | | 9-Oct-09 | 17.63 | 18.00 | 17.39 | 18.00 | 11,900 | 18.00 | | 8-Oct-09 | 17.61 | 18.00 | 17.59 | 17.59 | 18,100 | 17.59 | | 7-Oct-09 | 17.32 | 17.87 | 17.28 | 17.55 | 17,400 | 17.55 | | 6-Oct-09 | 17.55 | 17.82 | 17.51 | 17.68 | 16,100 | 17.68 | | 5-Oct-09 | 17.44 | 17.45 | 17.27 | 17.34 | 18,800 | 17.34 | | 2-Oct-09 | 17.11 | 17.81 | 17.07 | 17.46 | 12,200 | 17.46 | | 1-Oct-09 | 17.46 | 17.81 | 17.21 | 17.51 | 24,100 | 17.51 | | 30-Sep-09 | 17.75 | 18.00 | 17.46 | 17.49 | 33,500 | 17.49 | | 29-Sep-09 | 17.61 | 17.95 | 17.50 | 17.69 | 11,500 | 17.69 | | 28-Sep-09 | 17.53 | 18.00 | 17.44 | 17.96 | 27,200 | 17.96 | | 25-Sep-09 | 17.52 | 17.98 | 17.10 | 17.50 | 19,200 | 17.50 | | 24-Sep-09 | 17.51 | 17.91 | 16.80 | 17.48 | 19,400 | 17.48 | | 23-Sep-09 | 17.86 | 18.02 | 17.71 | 17.73 | 15,800 | 17.73 | | 22-Sep-09 | 18.02 | 18.02 | 17.55 | 17.78 | 18,900 | 17.78 | | 21-Sep-09 | 17.57 | 17.99 | 17.57 | 17.96 | 13,400 | 17.96 | | 18-Sep-09 | 18.00 | 18.07 | 17.66 | 17.66 | 40,300 | 17.66 | | 17-Sep-09 | 17.50 | 17.98 | 17.40 | 17.87 | 20,300 | 17.87 | | 16-Sep-09 | 17.22 | 17.50 | 17.07 | 17.50 | 11,800 | 17.50 | | 15-Sep-09 | 17.12 | 17.48 | 16.81 | 17.32 | 31,500 | 17.32 | | 14-Sep-09 | 17.15 | 17.24 | 17.00 | 17.20 | 6,700 | 17.20 | | 11-Sep-09 | 17.02 | 17.18 | 16.76 | 17.10 | 7,000 | 17.10 | | 10-Sep-09 | 17.00 | 17.20 | 16.71 | 17.05 | 9,400 | 17.05 | | 9-Sep-09 | 16.80 | 17.04 | 16.65 | 16.99 | 13,000 | 16.99 | | 8-Sep-09 | 17.31 | 17.31 | 16.51 | 16.51 | 36,000 | 16.51 | | 4-Sep-09 | 16.90 | 17.35 | 16.80 | 17.34 | 16,300 | 17.34 | | 3-Sep-09 | 16.75 | 16.79 | 16.32 | 16.79 | 42,300 | 16.79 | | 2-Sep-09 | 17.21 | 17.21 | 16.70 | 16.76 | 20,300 | 16.76 | | 1-Sep-09 | 17.01 | 17.89 | 16.45 | 17.25 | 128,300 | 17.25 | | 31-Aug-09 | 16.72 | 17.15 | 16.59 | 17.15 | 70,100 | 17.15 | | 28-Aug-09 | 17.28 | 17.28 | 16.93 | 17.02 | 16,400 | 17.02 | | 27-Aug-09 | 17.15 | 17.20 | 16.82 | 17.17 | 14,500 | 17.17 | | 26-Aug-09 | 17.01 | 17.21 | 16.70 | 17.21 | 42,500 | 17.21 | | 25-Aug-09 | 17.25 | 17.25 | 16.97 | 17.05 | 9,600 | 17.05 | | 24-Aug-09 | 17.04 | 17.20 | 16.84 | 17.20 | 14,100 | 17.20 | | 21-Aug-09 | 17.09 | 17.35 | 16.65 | 17.22 | 32,200 | 17.22 | | 20-Aug-09 | 16.57 | 16.90 | 16.46 | 16.90 | 16,400 | 16.90 | | * Close price adjusted for dividends and splits. |
|
| |
|