| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 15.77 | 16.10 | 15.68 | 15.96 | 306,600 | 15.96 | | 19-Nov-09 | 16.08 | 16.17 | 15.91 | 15.92 | 507,200 | 15.92 | | 18-Nov-09 | 16.20 | 16.34 | 16.02 | 16.25 | 195,600 | 16.25 | | 17-Nov-09 | 16.19 | 16.31 | 16.17 | 16.25 | 227,900 | 16.25 | | 16-Nov-09 | 15.94 | 16.20 | 15.91 | 16.18 | 570,600 | 16.18 | | 13-Nov-09 | 15.63 | 15.92 | 15.51 | 15.78 | 233,300 | 15.78 | | 12-Nov-09 | 16.07 | 16.15 | 15.49 | 15.53 | 355,700 | 15.53 | | 11-Nov-09 | 16.39 | 16.39 | 15.93 | 16.05 | 431,700 | 16.05 | | 10-Nov-09 | 16.00 | 16.06 | 15.63 | 15.73 | 234,100 | 15.73 | | 9-Nov-09 | 16.08 | 16.13 | 15.92 | 16.13 | 169,000 | 16.13 | | 6-Nov-09 | 15.82 | 16.07 | 15.76 | 15.90 | 150,500 | 15.90 | | 5-Nov-09 | 15.79 | 15.99 | 15.69 | 15.96 | 234,700 | 15.96 | | 4-Nov-09 | 15.68 | 16.05 | 15.54 | 15.64 | 336,000 | 15.64 | | 3-Nov-09 | 15.63 | 15.84 | 15.50 | 15.60 | 532,700 | 15.60 | | 2-Nov-09 | 15.88 | 16.24 | 15.62 | 15.81 | 466,900 | 15.81 | | 30-Oct-09 | 16.73 | 16.80 | 15.98 | 16.06 | 560,300 | 16.06 | | 29-Oct-09 | 16.31 | 17.32 | 16.31 | 16.93 | 1,162,600 | 16.93 | | 28-Oct-09 | 17.66 | 17.76 | 16.74 | 16.74 | 526,600 | 16.74 | | 27-Oct-09 | 17.67 | 17.95 | 17.29 | 17.60 | 257,600 | 17.60 | | 26-Oct-09 | 18.03 | 18.25 | 17.45 | 17.62 | 256,300 | 17.62 | | 23-Oct-09 | 18.27 | 18.39 | 17.93 | 17.96 | 603,200 | 17.96 | | 22-Oct-09 | 18.08 | 18.27 | 17.83 | 18.27 | 401,300 | 18.27 | | 21-Oct-09 | 18.10 | 18.22 | 18.03 | 18.05 | 504,200 | 18.05 | | 20-Oct-09 | 18.23 | 18.45 | 17.99 | 18.09 | 281,600 | 18.09 | | 19-Oct-09 | 18.19 | 18.26 | 17.84 | 18.15 | 390,100 | 18.15 | | 16-Oct-09 | 18.02 | 18.30 | 17.39 | 18.04 | 488,700 | 18.04 | | 15-Oct-09 | 17.86 | 18.10 | 17.66 | 18.09 | 470,200 | 18.09 | | 14-Oct-09 | 17.51 | 17.91 | 17.40 | 17.90 | 551,500 | 17.90 | | 13-Oct-09 | 17.31 | 17.45 | 16.97 | 17.31 | 206,300 | 17.31 | | 12-Oct-09 | 17.65 | 17.94 | 16.86 | 17.28 | 344,700 | 17.28 | | 9-Oct-09 | 17.20 | 17.64 | 17.19 | 17.61 | 466,300 | 17.61 | | 8-Oct-09 | 16.87 | 17.26 | 16.86 | 17.26 | 791,400 | 17.26 | | 7-Oct-09 | 16.92 | 16.97 | 16.55 | 16.81 | 240,900 | 16.81 | | 6-Oct-09 | 16.51 | 16.96 | 16.31 | 16.93 | 413,600 | 16.93 | | 5-Oct-09 | 16.05 | 16.45 | 15.74 | 16.45 | 812,700 | 16.45 | | 2-Oct-09 | 16.11 | 16.35 | 15.93 | 15.94 | 340,900 | 15.94 | | 1-Oct-09 | 16.67 | 16.69 | 16.14 | 16.18 | 292,600 | 16.18 | | 30-Sep-09 | 16.94 | 17.08 | 16.51 | 16.80 | 228,300 | 16.80 | | 29-Sep-09 | 17.05 | 17.30 | 16.90 | 16.99 | 350,300 | 16.99 | | 28-Sep-09 | 16.77 | 17.05 | 16.34 | 17.04 | 306,200 | 17.04 | | 25-Sep-09 | 16.80 | 17.23 | 16.29 | 16.61 | 417,000 | 16.61 | | 24-Sep-09 | 17.78 | 17.92 | 17.42 | 17.68 | 546,100 | 17.68 | | 23-Sep-09 | 17.79 | 18.01 | 17.59 | 17.77 | 404,400 | 17.77 | | 22-Sep-09 | 17.82 | 17.88 | 17.54 | 17.71 | 263,300 | 17.71 | | 21-Sep-09 | 17.78 | 18.01 | 17.64 | 17.75 | 445,500 | 17.75 | | 18-Sep-09 | 17.19 | 17.94 | 17.17 | 17.94 | 979,000 | 17.94 | | 17-Sep-09 | 16.80 | 17.17 | 16.75 | 17.14 | 251,800 | 17.14 | | 16-Sep-09 | 16.28 | 16.90 | 16.22 | 16.87 | 223,400 | 16.87 | | 15-Sep-09 | 16.20 | 16.46 | 15.82 | 16.26 | 358,000 | 16.26 | | 14-Sep-09 | 15.59 | 16.32 | 15.50 | 16.28 | 247,400 | 16.28 | | 11-Sep-09 | 15.72 | 15.79 | 15.47 | 15.71 | 145,800 | 15.71 | | 10-Sep-09 | 15.47 | 15.76 | 15.33 | 15.75 | 193,900 | 15.75 | | 9-Sep-09 | 15.31 | 15.53 | 15.22 | 15.53 | 189,900 | 15.53 | | 8-Sep-09 | 15.23 | 15.36 | 15.11 | 15.36 | 183,100 | 15.36 | | 4-Sep-09 | 14.76 | 15.08 | 14.65 | 15.07 | 172,400 | 15.07 | | 3-Sep-09 | 14.92 | 14.92 | 14.65 | 14.83 | 131,600 | 14.83 | | 2-Sep-09 | 14.92 | 14.99 | 14.56 | 14.90 | 246,700 | 14.90 | | 1-Sep-09 | 15.12 | 15.47 | 14.66 | 14.91 | 403,600 | 14.91 | | 31-Aug-09 | 15.46 | 15.50 | 14.98 | 15.16 | 261,900 | 15.16 | | 28-Aug-09 | 15.72 | 15.95 | 15.45 | 15.51 | 293,600 | 15.51 | | 27-Aug-09 | 15.95 | 16.00 | 15.49 | 15.61 | 262,700 | 15.61 | | 26-Aug-09 | 15.97 | 16.12 | 15.82 | 15.88 | 140,700 | 15.88 | | 25-Aug-09 | 16.38 | 16.61 | 15.99 | 16.01 | 290,500 | 16.01 | | 24-Aug-09 | 16.06 | 16.40 | 15.96 | 16.25 | 285,000 | 16.25 | | 21-Aug-09 | 15.73 | 16.08 | 15.65 | 16.07 | 337,000 | 16.07 | | 20-Aug-09 | 15.22 | 15.56 | 15.11 | 15.52 | 203,900 | 15.52 | | * Close price adjusted for dividends and splits. |
|
| |
|