| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 16.10 | 18.02 | 16.10 | 17.99 | 1,200 | 17.99 | | 24-Nov-09 | 17.03 | 17.71 | 16.00 | 17.02 | 3,300 | 17.02 | | 23-Nov-09 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | 18.10 | | 20-Nov-09 | 18.13 | 18.13 | 18.00 | 18.10 | 1,000 | 18.10 | | 19-Nov-09 | 17.01 | 17.91 | 17.01 | 17.91 | 2,100 | 17.91 | | 18-Nov-09 | 18.30 | 18.30 | 18.30 | 18.30 | 700 | 18.30 | | 17-Nov-09 | 18.79 | 18.80 | 18.79 | 18.80 | 200 | 18.80 | | 16-Nov-09 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | 18.55 | | 13-Nov-09 | 18.55 | 18.55 | 18.55 | 18.55 | 100 | 18.55 | | 12-Nov-09 | 18.30 | 18.53 | 18.30 | 18.50 | 5,700 | 18.50 | | 11-Nov-09 | 18.26 | 18.39 | 18.26 | 18.39 | 200 | 18.39 | | 10-Nov-09 | 18.82 | 18.82 | 18.50 | 18.50 | 200 | 18.50 | | 9-Nov-09 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | 18.50 | | 6-Nov-09 | 18.90 | 18.90 | 18.41 | 18.50 | 2,400 | 18.50 | | 5-Nov-09 | 18.24 | 19.24 | 18.24 | 18.99 | 1,200 | 18.99 | | 4-Nov-09 | 20.01 | 20.01 | 19.00 | 19.00 | 800 | 19.00 | | 3-Nov-09 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | 20.70 | | 2-Nov-09 | 18.50 | 20.70 | 17.59 | 20.70 | 700 | 20.70 | | 30-Oct-09 | 19.46 | 20.97 | 17.26 | 20.93 | 8,000 | 20.93 | | 29-Oct-09 | 17.96 | 18.03 | 17.96 | 18.03 | 1,200 | 18.03 | | 28-Oct-09 | 18.43 | 18.43 | 17.02 | 17.02 | 1,500 | 17.02 | | 27-Oct-09 | 17.99 | 18.00 | 17.70 | 17.70 | 900 | 17.70 | | 26-Oct-09 | 18.85 | 18.85 | 17.90 | 18.46 | 1,100 | 18.46 | | 23-Oct-09 | 19.50 | 19.50 | 19.10 | 19.33 | 1,000 | 19.33 | | 22-Oct-09 | 19.50 | 19.54 | 19.50 | 19.54 | 400 | 19.54 | | 21-Oct-09 | 19.94 | 19.94 | 19.94 | 19.94 | 100 | 19.94 | | 20-Oct-09 | 19.50 | 19.98 | 19.35 | 19.98 | 1,800 | 19.98 | | 19-Oct-09 | 19.49 | 19.51 | 19.49 | 19.51 | 1,000 | 19.51 | | 16-Oct-09 | 19.49 | 19.49 | 19.49 | 19.49 | 100 | 19.49 | | 15-Oct-09 | 20.25 | 20.25 | 19.50 | 19.51 | 2,000 | 19.51 | | 14-Oct-09 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | 20.01 | | 13-Oct-09 | 19.54 | 20.01 | 19.54 | 20.01 | 500 | 20.01 | | 12-Oct-09 | 20.62 | 20.62 | 20.62 | 20.62 | 700 | 20.62 | | 9-Oct-09 | 19.85 | 20.00 | 18.27 | 18.78 | 9,400 | 18.78 | | 8-Oct-09 | 19.11 | 19.50 | 19.11 | 19.37 | 900 | 19.37 | | 7-Oct-09 | 19.88 | 19.90 | 19.08 | 19.85 | 1,200 | 19.85 | | 6-Oct-09 | 19.58 | 19.97 | 18.16 | 19.90 | 3,000 | 19.90 | | 5-Oct-09 | 18.11 | 20.00 | 18.11 | 20.00 | 2,500 | 20.00 | | 2-Oct-09 | 17.89 | 19.12 | 17.89 | 18.12 | 3,600 | 18.12 | | 1-Oct-09 | 17.84 | 18.00 | 17.03 | 18.00 | 5,400 | 18.00 | | 30-Sep-09 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | 17.00 | | 29-Sep-09 | 17.99 | 17.99 | 16.49 | 16.65 | 2,100 | 16.65 | | 28-Sep-09 | 17.66 | 17.66 | 17.00 | 17.00 | 1,100 | 17.00 | | 25-Sep-09 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | 16.22 | | 24-Sep-09 | 16.80 | 16.80 | 15.93 | 16.22 | 1,200 | 16.22 | | 23-Sep-09 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | 16.50 | | 22-Sep-09 | 16.48 | 16.50 | 16.29 | 16.50 | 300 | 16.50 | | 21-Sep-09 | 18.00 | 18.00 | 16.25 | 16.25 | 400 | 16.25 | | 18-Sep-09 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | 18.60 | | 17-Sep-09 | 18.20 | 18.60 | 18.20 | 18.60 | 1,000 | 18.60 | | 16-Sep-09 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | 20.02 | | 15-Sep-09 | 20.95 | 21.40 | 20.00 | 20.02 | 2,400 | 20.02 | | 14-Sep-09 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | 20.00 | | 11-Sep-09 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | 20.00 | | 11-Sep-09 | $ 0.25 Dividend | | 10-Sep-09 | 20.99 | 20.99 | 18.35 | 20.00 | 6,000 | 19.75 | | 9-Sep-09 | 17.87 | 21.45 | 16.27 | 21.31 | 12,500 | 21.04 | | 8-Sep-09 | 16.11 | 16.11 | 15.80 | 15.80 | 400 | 15.60 | | 4-Sep-09 | 16.80 | 16.80 | 16.80 | 16.80 | 100 | 16.59 | | 3-Sep-09 | 16.80 | 16.80 | 16.80 | 16.80 | 300 | 16.59 | | 2-Sep-09 | 17.23 | 17.83 | 15.78 | 16.80 | 4,300 | 16.59 | | 1-Sep-09 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | 18.07 | | 31-Aug-09 | 18.26 | 18.30 | 18.26 | 18.30 | 200 | 18.07 | | 28-Aug-09 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | 17.78 | | 27-Aug-09 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | 17.78 | | 26-Aug-09 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | 17.78 | | 25-Aug-09 | 18.19 | 18.19 | 17.23 | 18.00 | 3,300 | 17.78 | | * Close price adjusted for dividends and splits. |
|
| |
|