| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 19.81 | 19.82 | 19.78 | 19.82 | 5,000 | 19.82 | | 24-Nov-09 | 19.64 | 19.79 | 19.64 | 19.75 | 14,700 | 19.75 | | 23-Nov-09 | 19.66 | 19.93 | 19.66 | 19.79 | 6,700 | 19.79 | | 20-Nov-09 | 19.50 | 19.51 | 19.44 | 19.51 | 4,900 | 19.51 | | 19-Nov-09 | 19.53 | 19.53 | 19.53 | 19.53 | 300 | 19.53 | | 18-Nov-09 | 19.87 | 19.87 | 19.87 | 19.87 | 700 | 19.87 | | 17-Nov-09 | 19.98 | 19.99 | 19.96 | 19.99 | 3,000 | 19.99 | | 16-Nov-09 | 19.96 | 20.06 | 19.96 | 19.99 | 6,400 | 19.99 | | 13-Nov-09 | 19.63 | 19.71 | 19.59 | 19.66 | 55,600 | 19.66 | | 12-Nov-09 | 19.77 | 19.78 | 19.67 | 19.67 | 4,200 | 19.67 | | 11-Nov-09 | 19.81 | 19.84 | 19.69 | 19.71 | 4,000 | 19.71 | | 10-Nov-09 | 19.67 | 19.72 | 19.67 | 19.72 | 1,200 | 19.72 | | 9-Nov-09 | 19.42 | 19.68 | 19.42 | 19.68 | 2,600 | 19.68 | | 6-Nov-09 | 19.33 | 19.33 | 19.23 | 19.29 | 1,600 | 19.29 | | 5-Nov-09 | 19.17 | 19.30 | 19.17 | 19.30 | 1,500 | 19.30 | | 4-Nov-09 | 18.98 | 19.10 | 18.86 | 18.86 | 9,400 | 18.86 | | 3-Nov-09 | 18.71 | 18.92 | 18.68 | 18.92 | 3,900 | 18.92 | | 2-Nov-09 | 18.78 | 18.82 | 18.60 | 18.74 | 4,000 | 18.74 | | 30-Oct-09 | 19.06 | 19.06 | 18.62 | 18.66 | 4,700 | 18.66 | | 29-Oct-09 | 18.86 | 19.13 | 18.86 | 19.11 | 22,700 | 19.11 | | 28-Oct-09 | 19.16 | 19.16 | 18.76 | 18.76 | 15,700 | 18.76 | | 27-Oct-09 | 19.44 | 19.45 | 19.05 | 19.32 | 13,100 | 19.32 | | 26-Oct-09 | 19.59 | 19.78 | 19.41 | 19.42 | 12,000 | 19.42 | | 23-Oct-09 | 19.89 | 19.89 | 19.58 | 19.58 | 900 | 19.58 | | 22-Oct-09 | 19.61 | 19.87 | 19.61 | 19.86 | 4,700 | 19.86 | | 21-Oct-09 | 19.84 | 20.10 | 19.63 | 19.63 | 6,800 | 19.63 | | 20-Oct-09 | 19.99 | 19.99 | 19.82 | 19.87 | 8,800 | 19.87 | | 19-Oct-09 | 19.94 | 20.16 | 19.94 | 20.11 | 6,300 | 20.11 | | 16-Oct-09 | 19.94 | 19.98 | 19.82 | 19.95 | 7,300 | 19.95 | | 15-Oct-09 | 20.00 | 20.07 | 19.99 | 20.07 | 2,400 | 20.07 | | 14-Oct-09 | 19.89 | 20.08 | 19.89 | 20.07 | 6,000 | 20.07 | | 13-Oct-09 | 19.77 | 19.77 | 19.72 | 19.72 | 5,100 | 19.72 | | 12-Oct-09 | 19.91 | 19.93 | 19.75 | 19.80 | 2,700 | 19.80 | | 9-Oct-09 | 19.58 | 19.66 | 19.55 | 19.65 | 5,200 | 19.65 | | 8-Oct-09 | 19.56 | 19.63 | 19.53 | 19.63 | 700 | 19.63 | | 7-Oct-09 | 19.44 | 19.47 | 19.39 | 19.39 | 2,800 | 19.39 | | 6-Oct-09 | 19.27 | 19.46 | 19.27 | 19.36 | 7,300 | 19.36 | | 5-Oct-09 | 18.98 | 19.09 | 18.98 | 19.09 | 7,800 | 19.09 | | 2-Oct-09 | 18.90 | 18.95 | 18.86 | 18.86 | 2,900 | 18.86 | | 1-Oct-09 | 19.28 | 19.32 | 19.01 | 19.01 | 4,500 | 19.01 | | 30-Sep-09 | 19.55 | 19.57 | 19.30 | 19.45 | 4,000 | 19.45 | | 29-Sep-09 | 19.59 | 19.66 | 19.59 | 19.66 | 1,000 | 19.66 | | 28-Sep-09 | 19.57 | 19.59 | 19.57 | 19.59 | 700 | 19.59 | | 25-Sep-09 | 19.24 | 19.31 | 19.16 | 19.26 | 2,500 | 19.26 | | 24-Sep-09 | 19.52 | 19.52 | 19.30 | 19.30 | 1,100 | 19.30 | | 23-Sep-09 | 19.60 | 19.66 | 19.60 | 19.66 | 2,100 | 19.66 | | 22-Sep-09 | 19.60 | 19.68 | 19.58 | 19.66 | 1,400 | 19.66 | | 21-Sep-09 | 19.64 | 19.64 | 19.64 | 19.64 | 200 | 19.64 | | 18-Sep-09 | 19.60 | 19.60 | 19.57 | 19.60 | 700 | 19.60 | | 18-Sep-09 | $ 0.018 Dividend | | 17-Sep-09 | 19.61 | 19.61 | 19.59 | 19.59 | 3,200 | 19.57 | | 16-Sep-09 | 19.41 | 19.57 | 19.41 | 19.57 | 2,600 | 19.55 | | 15-Sep-09 | 19.28 | 19.28 | 19.24 | 19.25 | 1,400 | 19.23 | | 14-Sep-09 | 19.14 | 19.30 | 19.14 | 19.30 | 700 | 19.28 | | 11-Sep-09 | 19.26 | 19.27 | 19.14 | 19.14 | 7,700 | 19.12 | | 10-Sep-09 | 19.02 | 19.23 | 19.01 | 19.23 | 13,900 | 19.21 | | 9-Sep-09 | 18.85 | 19.10 | 18.85 | 19.04 | 2,600 | 19.02 | | 8-Sep-09 | 18.68 | 18.74 | 18.68 | 18.74 | 2,500 | 18.72 | | 4-Sep-09 | 18.42 | 18.62 | 18.42 | 18.56 | 6,400 | 18.54 | | 3-Sep-09 | 18.29 | 18.29 | 18.18 | 18.18 | 3,400 | 18.16 | | 2-Sep-09 | 18.32 | 18.35 | 18.26 | 18.34 | 17,500 | 18.32 | | 1-Sep-09 | 18.60 | 18.61 | 18.32 | 18.32 | 7,800 | 18.30 | | 31-Aug-09 | 18.58 | 18.63 | 18.58 | 18.63 | 1,600 | 18.61 | | 28-Aug-09 | 18.83 | 18.83 | 18.80 | 18.81 | 4,400 | 18.79 | | 27-Aug-09 | 18.95 | 18.95 | 18.71 | 18.92 | 2,900 | 18.90 | | 26-Aug-09 | 19.05 | 19.05 | 18.91 | 18.96 | 2,800 | 18.94 | | 25-Aug-09 | 19.06 | 19.09 | 18.98 | 19.02 | 1,700 | 19.00 | | * Close price adjusted for dividends and splits. |
|
| |
|