| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 18.09 | 18.70 | 18.09 | 18.34 | 42,200 | 18.34 | | 25-Nov-09 | 18.94 | 19.05 | 18.51 | 18.51 | 28,900 | 18.51 | | 24-Nov-09 | 19.00 | 19.03 | 18.51 | 18.82 | 77,000 | 18.82 | | 23-Nov-09 | 18.96 | 19.24 | 18.74 | 18.93 | 29,500 | 18.93 | | 20-Nov-09 | 18.36 | 18.78 | 18.36 | 18.71 | 40,600 | 18.71 | | 19-Nov-09 | 18.98 | 19.16 | 18.45 | 18.53 | 80,500 | 18.53 | | 18-Nov-09 | 19.27 | 19.45 | 18.63 | 19.16 | 58,600 | 19.16 | | 17-Nov-09 | 19.48 | 19.75 | 19.01 | 19.36 | 76,400 | 19.36 | | 16-Nov-09 | 18.92 | 19.73 | 18.70 | 19.49 | 58,500 | 19.49 | | 13-Nov-09 | 18.87 | 19.03 | 18.54 | 18.75 | 42,900 | 18.75 | | 12-Nov-09 | 18.96 | 19.13 | 18.77 | 18.81 | 67,500 | 18.81 | | 11-Nov-09 | 18.88 | 19.46 | 18.55 | 19.05 | 70,900 | 19.05 | | 10-Nov-09 | 19.04 | 19.46 | 18.59 | 18.69 | 76,900 | 18.69 | | 9-Nov-09 | 18.96 | 19.20 | 18.83 | 19.20 | 47,400 | 19.20 | | 6-Nov-09 | 19.11 | 19.46 | 18.68 | 18.82 | 45,600 | 18.82 | | 5-Nov-09 | 18.72 | 19.40 | 18.72 | 19.38 | 78,800 | 19.38 | | 4-Nov-09 | 19.11 | 19.30 | 18.63 | 18.65 | 43,000 | 18.65 | | 3-Nov-09 | 18.63 | 19.15 | 18.63 | 19.09 | 92,900 | 19.09 | | 2-Nov-09 | 18.65 | 19.01 | 18.45 | 18.79 | 67,900 | 18.79 | | 30-Oct-09 | 18.63 | 19.34 | 18.43 | 18.60 | 176,200 | 18.60 | | 29-Oct-09 | 18.76 | 18.76 | 18.20 | 18.52 | 73,200 | 18.52 | | 28-Oct-09 | 18.27 | 18.44 | 18.09 | 18.25 | 114,500 | 18.25 | | 27-Oct-09 | 18.79 | 19.37 | 17.80 | 18.48 | 104,900 | 18.48 | | 26-Oct-09 | 18.05 | 18.91 | 17.75 | 18.78 | 234,000 | 18.78 | | 23-Oct-09 | 18.14 | 18.73 | 17.70 | 17.86 | 127,400 | 17.86 | | 22-Oct-09 | 17.99 | 18.30 | 17.75 | 18.16 | 55,200 | 18.16 | | 21-Oct-09 | 18.18 | 18.41 | 17.79 | 17.86 | 136,300 | 17.86 | | 20-Oct-09 | 18.35 | 18.41 | 17.72 | 18.16 | 146,700 | 18.16 | | 19-Oct-09 | 19.16 | 19.16 | 18.27 | 18.34 | 301,500 | 18.34 | | 16-Oct-09 | 19.39 | 19.58 | 19.05 | 19.05 | 51,700 | 19.05 | | 15-Oct-09 | 19.44 | 19.90 | 19.12 | 19.45 | 113,400 | 19.45 | | 14-Oct-09 | 19.29 | 19.64 | 19.05 | 19.50 | 88,400 | 19.50 | | 13-Oct-09 | 18.98 | 19.40 | 18.98 | 19.15 | 69,600 | 19.15 | | 12-Oct-09 | 19.30 | 19.81 | 18.94 | 18.94 | 68,600 | 18.94 | | 9-Oct-09 | 18.70 | 19.22 | 18.52 | 19.06 | 82,300 | 19.06 | | 8-Oct-09 | 19.24 | 19.46 | 18.91 | 18.91 | 75,700 | 18.91 | | 7-Oct-09 | 19.15 | 19.42 | 18.85 | 19.07 | 28,200 | 19.07 | | 6-Oct-09 | 19.03 | 19.34 | 18.82 | 19.27 | 44,200 | 19.27 | | 5-Oct-09 | 18.64 | 19.05 | 18.52 | 19.03 | 66,800 | 19.03 | | 2-Oct-09 | 18.76 | 19.10 | 18.63 | 18.64 | 58,800 | 18.64 | | 1-Oct-09 | 19.02 | 19.44 | 18.74 | 18.75 | 99,100 | 18.75 | | 30-Sep-09 | 19.41 | 19.63 | 18.95 | 19.05 | 58,100 | 19.05 | | 29-Sep-09 | 20.20 | 20.20 | 19.00 | 19.34 | 60,600 | 19.34 | | 28-Sep-09 | 19.48 | 20.24 | 19.48 | 19.89 | 47,600 | 19.89 | | 25-Sep-09 | 20.07 | 20.17 | 19.20 | 19.30 | 78,100 | 19.30 | | 24-Sep-09 | 20.88 | 21.02 | 20.16 | 20.18 | 44,100 | 20.18 | | 23-Sep-09 | 21.14 | 21.43 | 20.71 | 20.74 | 57,200 | 20.74 | | 22-Sep-09 | 21.25 | 21.29 | 20.91 | 21.05 | 88,100 | 21.05 | | 21-Sep-09 | 21.10 | 21.59 | 21.10 | 21.18 | 26,900 | 21.18 | | 18-Sep-09 | 21.67 | 21.67 | 21.21 | 21.27 | 104,400 | 21.27 | | 17-Sep-09 | 21.42 | 21.82 | 20.97 | 21.60 | 60,600 | 21.60 | | 16-Sep-09 | 21.46 | 21.71 | 20.91 | 21.32 | 25,200 | 21.32 | | 15-Sep-09 | 21.13 | 21.59 | 20.99 | 21.34 | 46,200 | 21.34 | | 14-Sep-09 | 20.91 | 21.16 | 20.87 | 21.10 | 23,500 | 21.10 | | 11-Sep-09 | 20.94 | 21.15 | 20.54 | 20.98 | 36,100 | 20.98 | | 10-Sep-09 | 20.67 | 21.06 | 20.62 | 21.00 | 55,500 | 21.00 | | 9-Sep-09 | 20.47 | 20.95 | 20.38 | 20.86 | 56,500 | 20.86 | | 8-Sep-09 | 20.15 | 20.64 | 19.95 | 20.61 | 60,700 | 20.61 | | 4-Sep-09 | 19.34 | 20.25 | 19.16 | 20.22 | 51,400 | 20.22 | | 3-Sep-09 | 19.34 | 19.85 | 18.92 | 19.77 | 47,800 | 19.77 | | 2-Sep-09 | 19.70 | 19.95 | 19.05 | 19.20 | 76,900 | 19.20 | | 1-Sep-09 | 19.85 | 20.52 | 19.53 | 19.81 | 71,700 | 19.81 | | 31-Aug-09 | 20.10 | 20.39 | 19.82 | 19.98 | 93,400 | 19.98 | | 28-Aug-09 | 21.18 | 21.18 | 20.12 | 20.20 | 74,700 | 20.20 | | 27-Aug-09 | 21.62 | 21.62 | 20.76 | 20.96 | 55,800 | 20.96 | | 26-Aug-09 | 21.51 | 21.51 | 20.99 | 21.15 | 61,900 | 21.15 | | * Close price adjusted for dividends and splits. |
|
| |
|