| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Dec-09 | 18.25 | 18.86 | 18.25 | 18.54 | 1,800 | 18.54 | | 23-Dec-09 | 17.86 | 18.78 | 17.86 | 18.22 | 4,800 | 18.22 | | 22-Dec-09 | 17.82 | 18.61 | 17.71 | 18.18 | 10,500 | 18.18 | | 21-Dec-09 | 17.25 | 18.96 | 17.25 | 18.18 | 23,000 | 18.18 | | 18-Dec-09 | 17.75 | 17.75 | 16.79 | 17.25 | 92,100 | 17.25 | | 17-Dec-09 | 17.44 | 17.70 | 17.44 | 17.51 | 4,600 | 17.51 | | 16-Dec-09 | 17.86 | 17.89 | 17.50 | 17.55 | 16,500 | 17.55 | | 15-Dec-09 | 17.66 | 17.95 | 17.66 | 17.70 | 8,500 | 17.70 | | 14-Dec-09 | 17.99 | 17.99 | 17.77 | 17.78 | 4,800 | 17.78 | | 11-Dec-09 | 18.12 | 18.94 | 18.10 | 18.26 | 2,700 | 18.26 | | 10-Dec-09 | 17.98 | 18.25 | 17.75 | 18.05 | 10,600 | 18.05 | | 9-Dec-09 | 17.53 | 18.04 | 17.53 | 17.97 | 6,200 | 17.97 | | 8-Dec-09 | 18.47 | 18.47 | 17.47 | 17.71 | 5,400 | 17.71 | | 7-Dec-09 | 19.25 | 19.28 | 18.50 | 18.59 | 8,800 | 18.59 | | 4-Dec-09 | 18.84 | 19.54 | 18.84 | 19.28 | 7,500 | 19.28 | | 3-Dec-09 | 18.68 | 19.04 | 17.75 | 18.25 | 12,500 | 18.25 | | 2-Dec-09 | 18.08 | 18.94 | 17.94 | 18.59 | 37,000 | 18.59 | | 1-Dec-09 | 17.83 | 18.00 | 17.14 | 17.81 | 31,000 | 17.81 | | 30-Nov-09 | 18.44 | 18.44 | 17.67 | 17.70 | 20,600 | 17.70 | | 27-Nov-09 | 18.06 | 19.11 | 18.06 | 18.42 | 7,400 | 18.42 | | 25-Nov-09 | 19.46 | 19.46 | 18.40 | 18.98 | 14,500 | 18.98 | | 24-Nov-09 | 20.10 | 20.10 | 19.04 | 19.43 | 25,100 | 19.43 | | 23-Nov-09 | 20.56 | 20.99 | 19.74 | 20.03 | 31,600 | 20.03 | | 20-Nov-09 | 20.18 | 20.84 | 19.56 | 20.20 | 13,600 | 20.20 | | 19-Nov-09 | 21.30 | 21.66 | 19.90 | 20.49 | 41,900 | 20.49 | | 18-Nov-09 | 21.50 | 21.85 | 21.31 | 21.62 | 39,500 | 21.62 | | 17-Nov-09 | 20.81 | 21.85 | 20.81 | 21.59 | 29,500 | 21.59 | | 16-Nov-09 | 19.95 | 21.51 | 19.42 | 21.25 | 13,000 | 21.25 | | 13-Nov-09 | 19.77 | 20.00 | 19.41 | 19.77 | 15,000 | 19.77 | | 12-Nov-09 | 20.67 | 20.69 | 18.76 | 18.96 | 8,500 | 18.96 | | 11-Nov-09 | 20.49 | 21.18 | 20.17 | 20.81 | 10,000 | 20.81 | | 10-Nov-09 | 20.76 | 21.24 | 20.02 | 20.29 | 8,300 | 20.29 | | 9-Nov-09 | 19.65 | 21.07 | 18.90 | 20.84 | 18,700 | 20.84 | | 6-Nov-09 | 19.70 | 20.02 | 19.10 | 19.55 | 7,600 | 19.55 | | 5-Nov-09 | 19.19 | 19.91 | 18.32 | 19.91 | 19,600 | 19.91 | | 4-Nov-09 | 20.46 | 20.48 | 18.86 | 19.01 | 40,800 | 19.01 | | 3-Nov-09 | 19.15 | 20.30 | 19.15 | 19.87 | 19,900 | 19.87 | | 2-Nov-09 | 20.17 | 20.95 | 18.24 | 19.26 | 24,100 | 19.26 | | 30-Oct-09 | 20.41 | 21.03 | 19.79 | 20.05 | 18,000 | 20.05 | | 29-Oct-09 | 19.96 | 21.14 | 19.96 | 20.60 | 87,300 | 20.60 | | 28-Oct-09 | 21.06 | 21.06 | 19.70 | 19.79 | 10,800 | 19.79 | | 27-Oct-09 | 20.86 | 21.31 | 20.50 | 20.84 | 10,000 | 20.84 | | 26-Oct-09 | 21.14 | 21.42 | 20.20 | 20.73 | 16,800 | 20.73 | | 23-Oct-09 | 21.98 | 22.00 | 21.12 | 21.24 | 26,800 | 21.24 | | 22-Oct-09 | 21.96 | 22.20 | 21.80 | 22.00 | 10,000 | 22.00 | | 21-Oct-09 | 21.50 | 22.27 | 21.50 | 21.90 | 12,000 | 21.90 | | 20-Oct-09 | 21.92 | 22.03 | 21.30 | 21.49 | 20,500 | 21.49 | | 19-Oct-09 | 22.08 | 22.82 | 20.98 | 21.86 | 58,400 | 21.86 | | 16-Oct-09 | 21.18 | 22.27 | 20.46 | 21.91 | 17,900 | 21.91 | | 15-Oct-09 | 21.57 | 22.03 | 21.26 | 21.30 | 9,900 | 21.30 | | 14-Oct-09 | 21.13 | 22.28 | 21.13 | 21.57 | 13,800 | 21.57 | | 13-Oct-09 | 21.40 | 21.40 | 20.46 | 21.02 | 18,500 | 21.02 | | 12-Oct-09 | 20.06 | 22.03 | 19.85 | 21.02 | 11,500 | 21.02 | | 9-Oct-09 | 19.52 | 20.05 | 18.83 | 20.01 | 4,500 | 20.01 | | 8-Oct-09 | 19.18 | 20.42 | 19.18 | 19.62 | 22,200 | 19.62 | | 7-Oct-09 | 18.82 | 19.21 | 18.66 | 19.02 | 12,900 | 19.02 | | 6-Oct-09 | 18.62 | 20.59 | 18.62 | 19.20 | 7,600 | 19.20 | | 5-Oct-09 | 18.28 | 19.16 | 17.85 | 18.76 | 18,500 | 18.76 | | 2-Oct-09 | 17.73 | 18.28 | 17.14 | 17.89 | 6,000 | 17.89 | | 1-Oct-09 | 18.16 | 18.64 | 17.37 | 17.73 | 18,500 | 17.73 | | 30-Sep-09 | 18.53 | 18.53 | 18.10 | 18.13 | 12,300 | 18.13 | | 29-Sep-09 | 18.83 | 18.93 | 18.37 | 18.58 | 7,100 | 18.58 | | 28-Sep-09 | 18.95 | 18.99 | 18.04 | 18.77 | 5,500 | 18.77 | | 25-Sep-09 | 18.88 | 18.88 | 18.34 | 18.58 | 7,100 | 18.58 | | 24-Sep-09 | 18.00 | 18.97 | 18.00 | 18.73 | 58,600 | 18.73 | | 23-Sep-09 | 18.20 | 18.71 | 18.20 | 18.44 | 8,600 | 18.44 | | * Close price adjusted for dividends and splits. |
|
| |
|