| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 16.25 | 16.52 | 16.16 | 16.20 | 6,200 | 16.20 | | 9-Dec-09 | 16.31 | 16.57 | 15.73 | 16.52 | 6,100 | 16.52 | | 8-Dec-09 | 17.47 | 17.47 | 15.09 | 16.01 | 5,700 | 16.01 | | 7-Dec-09 | 16.20 | 16.20 | 15.41 | 15.80 | 2,700 | 15.80 | | 4-Dec-09 | 15.24 | 15.88 | 15.24 | 15.80 | 7,000 | 15.80 | | 3-Dec-09 | 15.42 | 15.42 | 15.42 | 15.42 | 300 | 15.42 | | 2-Dec-09 | 15.10 | 15.10 | 15.00 | 15.02 | 4,000 | 15.02 | | 1-Dec-09 | 15.17 | 15.17 | 15.06 | 15.13 | 1,600 | 15.13 | | 30-Nov-09 | 15.73 | 15.73 | 15.31 | 15.31 | 3,100 | 15.31 | | 27-Nov-09 | 16.34 | 16.34 | 15.51 | 15.51 | 19,000 | 15.51 | | 25-Nov-09 | 15.63 | 15.69 | 15.15 | 15.15 | 7,000 | 15.15 | | 24-Nov-09 | 15.82 | 15.82 | 15.82 | 15.82 | 700 | 15.82 | | 23-Nov-09 | 15.30 | 15.75 | 15.07 | 15.75 | 2,300 | 15.75 | | 20-Nov-09 | 15.96 | 16.07 | 15.71 | 15.71 | 40,200 | 15.71 | | 19-Nov-09 | 15.89 | 15.97 | 15.67 | 15.67 | 3,400 | 15.67 | | 18-Nov-09 | 15.14 | 15.15 | 15.06 | 15.08 | 39,400 | 15.08 | | 17-Nov-09 | 15.45 | 15.45 | 15.38 | 15.38 | 1,300 | 15.38 | | 16-Nov-09 | 15.54 | 15.63 | 15.39 | 15.39 | 3,700 | 15.39 | | 13-Nov-09 | 16.71 | 16.71 | 16.71 | 16.71 | 2,200 | 16.71 | | 12-Nov-09 | 16.61 | 16.65 | 16.07 | 16.65 | 37,100 | 16.65 | | 11-Nov-09 | 15.72 | 16.13 | 15.72 | 16.13 | 7,500 | 16.13 | | 10-Nov-09 | 16.19 | 16.25 | 16.19 | 16.25 | 400 | 16.25 | | 9-Nov-09 | 16.30 | 16.34 | 16.11 | 16.13 | 13,900 | 16.13 | | 6-Nov-09 | 16.36 | 16.73 | 16.25 | 16.72 | 3,900 | 16.72 | | 5-Nov-09 | 16.02 | 16.11 | 16.02 | 16.05 | 4,200 | 16.05 | | 4-Nov-09 | 15.77 | 15.90 | 15.59 | 15.78 | 4,500 | 15.78 | | 3-Nov-09 | 16.58 | 16.99 | 15.94 | 15.98 | 63,700 | 15.98 | | 2-Nov-09 | 16.51 | 16.57 | 16.33 | 16.43 | 4,800 | 16.43 | | 30-Oct-09 | 16.08 | 16.67 | 16.06 | 16.67 | 14,100 | 16.67 | | 29-Oct-09 | 16.49 | 16.49 | 15.86 | 15.94 | 13,900 | 15.94 | | 28-Oct-09 | 16.18 | 16.79 | 16.18 | 16.74 | 13,600 | 16.74 | | 27-Oct-09 | 15.95 | 16.09 | 15.80 | 15.92 | 6,000 | 15.92 | | 26-Oct-09 | 15.17 | 16.01 | 15.14 | 15.94 | 4,600 | 15.94 | | 23-Oct-09 | 15.10 | 15.47 | 15.10 | 15.47 | 5,600 | 15.47 | | 22-Oct-09 | 15.40 | 15.40 | 14.63 | 15.36 | 9,900 | 15.36 | | 21-Oct-09 | 15.77 | 15.77 | 14.96 | 15.20 | 10,100 | 15.20 | | 20-Oct-09 | 15.66 | 15.91 | 15.66 | 15.75 | 5,400 | 15.75 | | 19-Oct-09 | 16.00 | 16.01 | 15.62 | 15.62 | 16,000 | 15.62 | | 16-Oct-09 | 16.37 | 16.37 | 16.13 | 16.20 | 12,500 | 16.20 | | 15-Oct-09 | 16.74 | 16.74 | 16.40 | 16.46 | 2,300 | 16.46 | | 14-Oct-09 | 16.51 | 16.81 | 16.51 | 16.73 | 5,000 | 16.73 | | 13-Oct-09 | 17.25 | 17.25 | 17.10 | 17.10 | 2,000 | 17.10 | | 12-Oct-09 | 16.90 | 16.90 | 16.84 | 16.89 | 1,800 | 16.89 | | 9-Oct-09 | 17.60 | 17.60 | 17.49 | 17.49 | 1,300 | 17.49 | | 8-Oct-09 | 17.82 | 17.89 | 17.00 | 17.29 | 9,200 | 17.29 | | 7-Oct-09 | 17.90 | 18.23 | 17.81 | 18.23 | 7,400 | 18.23 | | 6-Oct-09 | 18.07 | 18.17 | 17.70 | 18.17 | 4,100 | 18.17 | | 5-Oct-09 | 19.08 | 19.08 | 18.51 | 18.64 | 3,900 | 18.64 | | 2-Oct-09 | 19.44 | 19.44 | 18.87 | 19.14 | 23,700 | 19.14 | | 1-Oct-09 | 18.83 | 18.83 | 18.67 | 18.68 | 2,400 | 18.68 | | 30-Sep-09 | 18.89 | 19.12 | 18.12 | 18.12 | 5,700 | 18.12 | | 29-Sep-09 | 19.26 | 19.40 | 19.25 | 19.40 | 1,500 | 19.40 | | 28-Sep-09 | 19.49 | 19.49 | 19.15 | 19.15 | 6,400 | 19.15 | | 25-Sep-09 | 19.23 | 19.53 | 19.23 | 19.44 | 14,600 | 19.44 | | 24-Sep-09 | 19.25 | 19.52 | 19.25 | 19.39 | 10,900 | 19.39 | | 23-Sep-09 | 18.48 | 18.77 | 18.48 | 18.75 | 7,900 | 18.75 | | 22-Sep-09 | 18.28 | 18.42 | 18.20 | 18.24 | 4,800 | 18.24 | | 21-Sep-09 | 18.78 | 18.99 | 18.64 | 18.99 | 14,000 | 18.99 | | 18-Sep-09 | 18.14 | 18.29 | 18.11 | 18.29 | 1,400 | 18.29 | | 17-Sep-09 | 17.76 | 17.92 | 17.76 | 17.89 | 7,600 | 17.89 | | 16-Sep-09 | 18.18 | 18.18 | 17.62 | 17.63 | 2,600 | 17.63 | | 15-Sep-09 | 19.12 | 19.16 | 18.14 | 18.36 | 157,300 | 18.36 | | 14-Sep-09 | 19.88 | 19.88 | 19.37 | 19.37 | 6,500 | 19.37 | | 11-Sep-09 | 18.57 | 19.48 | 18.57 | 19.48 | 3,900 | 19.48 | | 10-Sep-09 | 19.38 | 19.38 | 18.84 | 18.84 | 2,200 | 18.84 | | 9-Sep-09 | 18.63 | 18.93 | 18.63 | 18.68 | 7,900 | 18.68 | | * Close price adjusted for dividends and splits. |
|
| |
|