| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 17.30 | 17.47 | 17.28 | 17.34 | 24,100 | 17.34 | | 20-Nov-09 | 16.53 | 16.99 | 16.53 | 16.99 | 15,800 | 16.99 | | 19-Nov-09 | 16.68 | 17.05 | 16.47 | 16.69 | 47,100 | 16.69 | | 18-Nov-09 | 17.61 | 17.61 | 17.10 | 17.41 | 73,000 | 17.41 | | 17-Nov-09 | 18.22 | 18.23 | 17.90 | 18.17 | 25,900 | 18.17 | | 16-Nov-09 | 18.49 | 19.00 | 18.48 | 18.86 | 123,400 | 18.86 | | 13-Nov-09 | 17.31 | 17.94 | 17.31 | 17.80 | 99,200 | 17.80 | | 12-Nov-09 | 16.70 | 16.85 | 16.51 | 16.59 | 55,200 | 16.59 | | 11-Nov-09 | 15.79 | 16.38 | 15.78 | 15.99 | 30,100 | 15.99 | | 10-Nov-09 | 15.28 | 15.47 | 15.28 | 15.47 | 12,500 | 15.47 | | 9-Nov-09 | 15.25 | 15.52 | 15.16 | 15.44 | 21,400 | 15.44 | | 6-Nov-09 | 14.98 | 14.98 | 14.74 | 14.77 | 14,500 | 14.77 | | 5-Nov-09 | 14.82 | 15.25 | 14.79 | 15.25 | 20,700 | 15.25 | | 4-Nov-09 | 14.64 | 14.64 | 14.34 | 14.43 | 28,800 | 14.43 | | 3-Nov-09 | 14.52 | 14.67 | 14.43 | 14.60 | 41,000 | 14.60 | | 2-Nov-09 | 14.42 | 14.68 | 14.26 | 14.42 | 36,800 | 14.42 | | 30-Oct-09 | 14.87 | 15.10 | 14.27 | 14.35 | 53,500 | 14.35 | | 29-Oct-09 | 15.19 | 15.33 | 14.99 | 15.14 | 20,300 | 15.14 | | 28-Oct-09 | 15.44 | 15.53 | 15.07 | 15.25 | 53,900 | 15.25 | | 27-Oct-09 | 14.63 | 15.23 | 14.63 | 15.23 | 35,500 | 15.23 | | 26-Oct-09 | 15.50 | 15.68 | 15.01 | 15.16 | 38,400 | 15.16 | | 23-Oct-09 | 15.83 | 15.91 | 15.29 | 15.29 | 10,200 | 15.29 | | 22-Oct-09 | 15.63 | 15.84 | 15.54 | 15.78 | 34,300 | 15.78 | | 21-Oct-09 | 15.72 | 16.09 | 15.51 | 15.75 | 54,800 | 15.75 | | 20-Oct-09 | 15.67 | 15.67 | 15.35 | 15.43 | 15,200 | 15.43 | | 19-Oct-09 | 15.26 | 15.83 | 15.26 | 15.75 | 39,600 | 15.75 | | 16-Oct-09 | 15.34 | 15.38 | 15.14 | 15.22 | 15,900 | 15.22 | | 15-Oct-09 | 15.32 | 15.62 | 15.32 | 15.60 | 17,300 | 15.60 | | 14-Oct-09 | 15.76 | 15.92 | 15.62 | 15.78 | 22,400 | 15.78 | | 13-Oct-09 | 15.60 | 15.77 | 15.48 | 15.68 | 19,900 | 15.68 | | 12-Oct-09 | 15.91 | 15.96 | 15.65 | 15.67 | 17,100 | 15.67 | | 9-Oct-09 | 16.06 | 16.25 | 16.01 | 16.19 | 22,000 | 16.19 | | 8-Oct-09 | 16.10 | 16.20 | 16.00 | 16.02 | 37,800 | 16.02 | | 7-Oct-09 | 15.96 | 16.09 | 15.94 | 16.03 | 32,200 | 16.03 | | 6-Oct-09 | 15.83 | 15.92 | 15.71 | 15.82 | 15,700 | 15.82 | | 5-Oct-09 | 15.31 | 15.69 | 15.31 | 15.66 | 18,700 | 15.66 | | 2-Oct-09 | 15.16 | 15.33 | 15.00 | 15.27 | 39,200 | 15.27 | | 1-Oct-09 | 15.71 | 15.71 | 15.31 | 15.35 | 30,000 | 15.35 | | 30-Sep-09 | 15.91 | 15.91 | 15.52 | 15.82 | 34,200 | 15.82 | | 29-Sep-09 | 16.35 | 16.35 | 16.03 | 16.26 | 38,400 | 16.26 | | 28-Sep-09 | 16.08 | 16.20 | 15.97 | 16.20 | 34,700 | 16.20 | | 25-Sep-09 | 16.10 | 16.26 | 15.99 | 16.11 | 25,100 | 16.11 | | 24-Sep-09 | 16.86 | 17.09 | 15.91 | 16.01 | 28,400 | 16.01 | | 23-Sep-09 | 16.67 | 16.81 | 16.46 | 16.50 | 32,800 | 16.50 | | 22-Sep-09 | 16.66 | 17.24 | 16.66 | 17.05 | 58,100 | 17.05 | | 21-Sep-09 | 16.20 | 16.57 | 16.20 | 16.50 | 43,900 | 16.50 | | 18-Sep-09 | 16.26 | 16.50 | 16.23 | 16.29 | 35,400 | 16.29 | | 17-Sep-09 | 16.30 | 16.49 | 16.11 | 16.16 | 38,000 | 16.16 | | 16-Sep-09 | 16.11 | 16.25 | 15.85 | 16.17 | 38,100 | 16.17 | | 15-Sep-09 | 15.93 | 16.00 | 15.85 | 15.95 | 35,200 | 15.95 | | 14-Sep-09 | 16.05 | 16.28 | 15.93 | 16.19 | 19,200 | 16.19 | | 11-Sep-09 | 16.86 | 16.86 | 16.42 | 16.46 | 27,400 | 16.46 | | 10-Sep-09 | 16.84 | 17.12 | 16.84 | 17.12 | 25,000 | 17.12 | | 9-Sep-09 | 16.36 | 16.57 | 16.35 | 16.44 | 56,200 | 16.44 | | 8-Sep-09 | 16.24 | 16.27 | 16.09 | 16.15 | 17,600 | 16.15 | | 4-Sep-09 | 15.72 | 15.98 | 15.70 | 15.95 | 20,100 | 15.95 | | 3-Sep-09 | 15.56 | 15.84 | 15.21 | 15.56 | 35,400 | 15.56 | | 2-Sep-09 | 14.95 | 15.04 | 14.83 | 14.90 | 41,500 | 14.90 | | 1-Sep-09 | 15.24 | 15.46 | 15.00 | 15.00 | 130,700 | 15.00 | | 31-Aug-09 | 15.80 | 15.82 | 15.41 | 15.51 | 59,300 | 15.51 | | 28-Aug-09 | 16.64 | 16.64 | 16.08 | 16.24 | 51,800 | 16.24 | | 27-Aug-09 | 16.95 | 16.95 | 16.34 | 16.65 | 50,500 | 16.65 | | 26-Aug-09 | 16.87 | 17.20 | 16.78 | 17.20 | 30,500 | 17.20 | | 25-Aug-09 | 16.20 | 16.44 | 16.20 | 16.28 | 18,400 | 16.28 | | 24-Aug-09 | 16.32 | 16.62 | 16.14 | 16.14 | 88,100 | 16.14 | | 21-Aug-09 | 16.21 | 16.30 | 15.93 | 16.20 | 54,900 | 16.20 | | * Close price adjusted for dividends and splits. |
|
| |
|