| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 18.90 | 18.99 | 18.80 | 18.87 | 150,000 | 18.87 | | 24-Nov-09 | 18.81 | 18.87 | 18.57 | 18.85 | 75,300 | 18.85 | | 23-Nov-09 | 18.99 | 19.10 | 18.88 | 18.97 | 66,400 | 18.97 | | 20-Nov-09 | 18.55 | 18.66 | 18.50 | 18.66 | 158,200 | 18.66 | | 19-Nov-09 | 18.80 | 18.85 | 18.56 | 18.62 | 41,500 | 18.62 | | 18-Nov-09 | 19.03 | 19.21 | 18.83 | 18.93 | 78,200 | 18.93 | | 17-Nov-09 | 19.22 | 19.33 | 19.10 | 19.32 | 101,900 | 19.32 | | 16-Nov-09 | 19.23 | 19.55 | 19.23 | 19.41 | 72,000 | 19.41 | | 13-Nov-09 | 19.00 | 19.16 | 18.86 | 19.05 | 60,600 | 19.05 | | 12-Nov-09 | 19.20 | 19.25 | 18.83 | 18.88 | 126,300 | 18.88 | | 11-Nov-09 | 19.46 | 19.46 | 19.18 | 19.30 | 86,700 | 19.30 | | 10-Nov-09 | 19.46 | 19.52 | 19.30 | 19.45 | 109,800 | 19.45 | | 9-Nov-09 | 19.25 | 19.72 | 19.25 | 19.72 | 181,800 | 19.72 | | 6-Nov-09 | 18.89 | 19.11 | 18.72 | 19.03 | 20,200 | 19.03 | | 5-Nov-09 | 19.03 | 19.11 | 18.93 | 19.11 | 55,000 | 19.11 | | 4-Nov-09 | 19.15 | 19.16 | 18.84 | 18.84 | 96,000 | 18.84 | | 3-Nov-09 | 18.45 | 18.81 | 18.45 | 18.77 | 91,800 | 18.77 | | 2-Nov-09 | 18.81 | 19.02 | 18.56 | 18.80 | 59,200 | 18.80 | | 30-Oct-09 | 19.07 | 19.36 | 18.44 | 18.54 | 83,200 | 18.54 | | 29-Oct-09 | 18.42 | 18.87 | 18.42 | 18.77 | 57,600 | 18.77 | | 28-Oct-09 | 18.79 | 19.00 | 18.26 | 18.33 | 139,300 | 18.33 | | 27-Oct-09 | 19.25 | 19.31 | 19.01 | 19.04 | 86,900 | 19.04 | | 26-Oct-09 | 19.80 | 19.98 | 19.39 | 19.46 | 114,800 | 19.46 | | 23-Oct-09 | 20.02 | 20.17 | 19.57 | 19.65 | 99,600 | 19.65 | | 22-Oct-09 | 19.92 | 20.17 | 19.66 | 20.10 | 119,800 | 20.10 | | 21-Oct-09 | 19.50 | 20.13 | 19.50 | 19.75 | 270,700 | 19.75 | | 20-Oct-09 | 19.48 | 19.55 | 19.28 | 19.39 | 95,900 | 19.39 | | 19-Oct-09 | 18.90 | 19.15 | 18.81 | 19.09 | 156,400 | 19.09 | | 16-Oct-09 | 18.64 | 18.64 | 18.36 | 18.48 | 75,900 | 18.48 | | 15-Oct-09 | 18.82 | 18.88 | 18.50 | 18.83 | 76,800 | 18.83 | | 14-Oct-09 | 18.74 | 18.93 | 18.66 | 18.92 | 79,700 | 18.92 | | 13-Oct-09 | 18.52 | 18.66 | 18.31 | 18.54 | 23,300 | 18.54 | | 12-Oct-09 | 18.68 | 18.78 | 18.50 | 18.57 | 47,900 | 18.57 | | 9-Oct-09 | 18.58 | 18.95 | 18.53 | 18.67 | 83,100 | 18.67 | | 8-Oct-09 | 18.51 | 18.75 | 18.51 | 18.61 | 58,700 | 18.61 | | 7-Oct-09 | 18.25 | 18.36 | 18.14 | 18.31 | 30,800 | 18.31 | | 6-Oct-09 | 17.87 | 18.22 | 17.87 | 18.11 | 65,800 | 18.11 | | 5-Oct-09 | 17.38 | 17.71 | 17.38 | 17.59 | 45,700 | 17.59 | | 2-Oct-09 | 17.32 | 17.59 | 17.28 | 17.47 | 84,000 | 17.47 | | 1-Oct-09 | 18.04 | 18.11 | 17.47 | 17.48 | 91,700 | 17.48 | | 30-Sep-09 | 18.34 | 18.34 | 17.71 | 18.04 | 31,500 | 18.04 | | 29-Sep-09 | 17.90 | 17.99 | 17.80 | 17.92 | 38,200 | 17.92 | | 28-Sep-09 | 17.66 | 17.96 | 17.56 | 17.83 | 46,100 | 17.83 | | 25-Sep-09 | 17.56 | 17.96 | 17.47 | 17.86 | 66,900 | 17.86 | | 24-Sep-09 | 17.82 | 17.88 | 17.44 | 17.59 | 76,000 | 17.59 | | 23-Sep-09 | 18.31 | 18.31 | 17.79 | 17.85 | 113,400 | 17.85 | | 22-Sep-09 | 18.31 | 18.37 | 18.18 | 18.32 | 63,400 | 18.32 | | 21-Sep-09 | 18.03 | 18.21 | 17.92 | 18.06 | 59,200 | 18.06 | | 18-Sep-09 | 18.30 | 18.35 | 18.16 | 18.27 | 74,000 | 18.27 | | 17-Sep-09 | 18.58 | 18.74 | 18.36 | 18.48 | 121,100 | 18.48 | | 16-Sep-09 | 18.27 | 18.60 | 18.22 | 18.51 | 60,600 | 18.51 | | 15-Sep-09 | 18.18 | 18.23 | 18.02 | 18.13 | 118,000 | 18.13 | | 14-Sep-09 | 18.20 | 18.41 | 18.08 | 18.36 | 80,400 | 18.36 | | 11-Sep-09 | 18.75 | 18.75 | 18.30 | 18.37 | 45,800 | 18.37 | | 10-Sep-09 | 18.20 | 18.51 | 18.20 | 18.50 | 34,200 | 18.50 | | 9-Sep-09 | 18.28 | 18.46 | 18.20 | 18.24 | 85,200 | 18.24 | | 8-Sep-09 | 18.20 | 18.26 | 17.96 | 18.08 | 194,500 | 18.08 | | 4-Sep-09 | 17.35 | 17.69 | 17.35 | 17.69 | 61,600 | 17.69 | | 3-Sep-09 | 16.86 | 17.09 | 16.80 | 17.00 | 50,900 | 17.00 | | 2-Sep-09 | 16.32 | 16.49 | 16.31 | 16.38 | 28,200 | 16.38 | | 1-Sep-09 | 16.60 | 16.80 | 16.26 | 16.31 | 199,300 | 16.31 | | 31-Aug-09 | 16.64 | 16.67 | 16.49 | 16.63 | 214,200 | 16.63 | | 28-Aug-09 | 17.34 | 17.34 | 17.05 | 17.06 | 87,100 | 17.06 | | 27-Aug-09 | 17.25 | 17.42 | 17.04 | 17.35 | 62,300 | 17.35 | | 26-Aug-09 | 17.33 | 17.40 | 17.20 | 17.25 | 266,700 | 17.25 | | 25-Aug-09 | 17.64 | 17.80 | 17.45 | 17.45 | 196,400 | 17.45 | | * Close price adjusted for dividends and splits. |
|
| |
|