| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 14.02 | 14.50 | 14.00 | 14.24 | 6,700 | 14.24 | | 24-Nov-09 | 14.00 | 14.10 | 14.00 | 14.02 | 3,100 | 14.02 | | 23-Nov-09 | 14.45 | 14.45 | 14.00 | 14.05 | 8,000 | 14.05 | | 20-Nov-09 | 14.01 | 14.01 | 14.01 | 14.01 | 200 | 14.01 | | 19-Nov-09 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | 14.48 | | 18-Nov-09 | 14.25 | 14.48 | 14.21 | 14.48 | 3,100 | 14.48 | | 17-Nov-09 | 14.09 | 14.50 | 14.09 | 14.25 | 1,000 | 14.25 | | 16-Nov-09 | 14.25 | 14.50 | 14.00 | 14.50 | 6,400 | 14.50 | | 13-Nov-09 | 14.50 | 14.50 | 14.22 | 14.26 | 1,700 | 14.26 | | 12-Nov-09 | 14.04 | 14.54 | 14.02 | 14.24 | 2,900 | 14.24 | | 11-Nov-09 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | 14.50 | | 10-Nov-09 | 14.48 | 14.50 | 14.41 | 14.50 | 900 | 14.50 | | 9-Nov-09 | 14.50 | 14.50 | 14.49 | 14.50 | 1,400 | 14.50 | | 6-Nov-09 | 14.49 | 14.50 | 14.25 | 14.25 | 2,900 | 14.25 | | 5-Nov-09 | 14.51 | 14.61 | 14.01 | 14.04 | 2,100 | 14.04 | | 4-Nov-09 | 14.11 | 14.57 | 14.08 | 14.57 | 1,800 | 14.57 | | 3-Nov-09 | 14.70 | 14.70 | 14.25 | 14.50 | 2,800 | 14.50 | | 2-Nov-09 | 15.17 | 15.17 | 14.29 | 14.50 | 5,200 | 14.50 | | 30-Oct-09 | 15.20 | 15.20 | 14.75 | 14.75 | 500 | 14.75 | | 29-Oct-09 | 15.67 | 15.67 | 14.72 | 14.75 | 3,900 | 14.75 | | 28-Oct-09 | 15.74 | 15.95 | 15.65 | 15.65 | 2,400 | 15.65 | | 27-Oct-09 | 15.62 | 15.95 | 15.62 | 15.69 | 3,100 | 15.69 | | 26-Oct-09 | 15.47 | 15.47 | 15.37 | 15.37 | 300 | 15.37 | | 23-Oct-09 | 15.21 | 15.22 | 15.01 | 15.15 | 1,900 | 15.15 | | 22-Oct-09 | 15.41 | 15.41 | 15.41 | 15.41 | 200 | 15.41 | | 21-Oct-09 | 16.09 | 16.15 | 15.20 | 15.21 | 3,600 | 15.21 | | 20-Oct-09 | 15.05 | 15.70 | 15.05 | 15.22 | 6,500 | 15.22 | | 19-Oct-09 | 17.00 | 17.00 | 15.81 | 15.86 | 5,000 | 15.86 | | 16-Oct-09 | 16.55 | 17.08 | 16.55 | 16.94 | 4,900 | 16.94 | | 15-Oct-09 | 17.25 | 17.25 | 16.75 | 16.99 | 800 | 16.99 | | 14-Oct-09 | 17.20 | 18.00 | 16.73 | 17.53 | 4,600 | 17.53 | | 13-Oct-09 | 15.00 | 17.20 | 15.00 | 17.16 | 25,700 | 17.16 | | 12-Oct-09 | 15.00 | 15.00 | 14.81 | 14.81 | 3,400 | 14.81 | | 9-Oct-09 | 15.00 | 15.15 | 14.99 | 15.15 | 1,500 | 15.15 | | 8-Oct-09 | 15.07 | 15.13 | 14.60 | 15.00 | 6,900 | 15.00 | | 7-Oct-09 | 14.91 | 15.16 | 14.91 | 15.16 | 1,400 | 15.16 | | 6-Oct-09 | 15.25 | 15.25 | 15.00 | 15.00 | 4,500 | 15.00 | | 5-Oct-09 | 14.88 | 14.90 | 14.86 | 14.90 | 1,500 | 14.90 | | 2-Oct-09 | 14.92 | 15.50 | 14.83 | 14.87 | 5,700 | 14.87 | | 1-Oct-09 | 15.50 | 15.55 | 15.50 | 15.55 | 1,300 | 15.55 | | 30-Sep-09 | 15.74 | 15.74 | 15.74 | 15.74 | 100 | 15.74 | | 29-Sep-09 | 15.40 | 15.64 | 15.40 | 15.60 | 2,300 | 15.60 | | 28-Sep-09 | 14.84 | 15.52 | 14.82 | 15.43 | 800 | 15.43 | | 25-Sep-09 | 15.15 | 15.16 | 15.15 | 15.16 | 300 | 15.16 | | 24-Sep-09 | 15.19 | 15.40 | 15.15 | 15.16 | 700 | 15.16 | | 23-Sep-09 | 15.57 | 15.80 | 15.06 | 15.18 | 2,900 | 15.18 | | 22-Sep-09 | 15.75 | 15.75 | 15.04 | 15.25 | 700 | 15.25 | | 21-Sep-09 | 15.50 | 15.84 | 15.26 | 15.75 | 1,700 | 15.75 | | 18-Sep-09 | 15.75 | 15.75 | 15.64 | 15.75 | 1,400 | 15.75 | | 17-Sep-09 | 15.26 | 15.46 | 15.26 | 15.45 | 1,700 | 15.45 | | 16-Sep-09 | 15.05 | 15.06 | 15.04 | 15.04 | 1,300 | 15.04 | | 15-Sep-09 | 15.20 | 15.20 | 14.99 | 15.04 | 2,100 | 15.04 | | 14-Sep-09 | 15.00 | 15.02 | 15.00 | 15.02 | 1,200 | 15.02 | | 11-Sep-09 | 15.00 | 15.02 | 14.95 | 15.00 | 7,000 | 15.00 | | 10-Sep-09 | 15.24 | 15.35 | 15.24 | 15.35 | 200 | 15.35 | | 9-Sep-09 | 15.45 | 15.94 | 14.88 | 15.00 | 6,800 | 15.00 | | 8-Sep-09 | 15.69 | 15.70 | 15.00 | 15.00 | 1,200 | 15.00 | | 4-Sep-09 | 14.89 | 14.99 | 14.89 | 14.99 | 1,100 | 14.99 | | 3-Sep-09 | 15.00 | 15.00 | 15.00 | 15.00 | 1,400 | 15.00 | | 2-Sep-09 | 15.97 | 15.97 | 15.97 | 15.97 | 100 | 15.97 | | 1-Sep-09 | 14.04 | 15.25 | 14.04 | 14.69 | 4,200 | 14.69 | | 31-Aug-09 | 15.94 | 15.94 | 15.94 | 15.94 | 100 | 15.94 | | 28-Aug-09 | 14.71 | 15.99 | 14.51 | 15.98 | 2,000 | 15.98 | | 27-Aug-09 | 14.54 | 15.20 | 14.54 | 15.20 | 500 | 15.20 | | 26-Aug-09 | 16.50 | 16.50 | 14.41 | 15.05 | 1,400 | 15.05 | | 25-Aug-09 | 16.66 | 16.66 | 16.05 | 16.50 | 2,100 | 16.50 | | * Close price adjusted for dividends and splits. |
|
| |
|