| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 18.79 | 19.04 | 18.79 | 19.04 | 5,600 | 19.04 | | 24-Nov-09 | 18.73 | 18.82 | 18.63 | 18.69 | 7,700 | 18.69 | | 23-Nov-09 | 18.78 | 18.98 | 18.71 | 18.76 | 3,200 | 18.76 | | 20-Nov-09 | 18.48 | 18.65 | 18.48 | 18.60 | 1,600 | 18.60 | | 19-Nov-09 | 18.88 | 18.89 | 18.60 | 18.64 | 11,700 | 18.64 | | 18-Nov-09 | 19.05 | 19.15 | 18.88 | 18.88 | 5,100 | 18.88 | | 17-Nov-09 | 19.15 | 19.15 | 19.02 | 19.13 | 700 | 19.13 | | 16-Nov-09 | 19.04 | 19.22 | 19.04 | 19.20 | 3,200 | 19.20 | | 13-Nov-09 | 18.88 | 19.06 | 18.72 | 18.84 | 1,600 | 18.84 | | 12-Nov-09 | 19.09 | 19.09 | 18.75 | 18.79 | 4,900 | 18.79 | | 11-Nov-09 | 19.11 | 19.20 | 19.03 | 19.06 | 3,800 | 19.06 | | 10-Nov-09 | 19.20 | 19.20 | 18.89 | 18.99 | 3,300 | 18.99 | | 9-Nov-09 | 18.94 | 19.28 | 18.94 | 19.17 | 3,400 | 19.17 | | 6-Nov-09 | 18.60 | 18.83 | 18.60 | 18.79 | 6,600 | 18.79 | | 5-Nov-09 | 18.59 | 18.81 | 18.59 | 18.77 | 10,800 | 18.77 | | 4-Nov-09 | 18.76 | 18.79 | 18.51 | 18.62 | 7,700 | 18.62 | | 3-Nov-09 | 18.32 | 18.34 | 18.00 | 18.25 | 6,800 | 18.25 | | 2-Nov-09 | 18.40 | 18.50 | 18.29 | 18.31 | 2,800 | 18.31 | | 30-Oct-09 | 18.89 | 18.89 | 18.21 | 18.21 | 4,000 | 18.21 | | 29-Oct-09 | 18.75 | 19.06 | 18.54 | 19.06 | 5,800 | 19.06 | | 28-Oct-09 | 19.00 | 19.00 | 18.13 | 18.54 | 20,200 | 18.54 | | 27-Oct-09 | 19.25 | 19.45 | 19.09 | 19.09 | 6,600 | 19.09 | | 26-Oct-09 | 19.69 | 19.89 | 19.30 | 19.37 | 10,800 | 19.37 | | 23-Oct-09 | 19.83 | 19.83 | 19.44 | 19.53 | 5,700 | 19.53 | | 22-Oct-09 | 19.76 | 20.02 | 19.70 | 20.02 | 10,000 | 20.02 | | 21-Oct-09 | 19.79 | 20.17 | 19.79 | 20.06 | 4,100 | 20.06 | | 20-Oct-09 | 19.97 | 19.97 | 19.75 | 19.85 | 8,200 | 19.85 | | 19-Oct-09 | 19.90 | 20.03 | 19.85 | 20.03 | 10,800 | 20.03 | | 16-Oct-09 | 19.71 | 19.71 | 19.62 | 19.63 | 2,000 | 19.63 | | 15-Oct-09 | 19.78 | 19.95 | 19.78 | 19.94 | 5,000 | 19.94 | | 14-Oct-09 | 19.96 | 20.03 | 19.87 | 20.01 | 23,100 | 20.01 | | 13-Oct-09 | 19.60 | 19.74 | 19.60 | 19.74 | 1,800 | 19.74 | | 12-Oct-09 | 19.69 | 19.90 | 19.69 | 19.79 | 4,500 | 19.79 | | 9-Oct-09 | 19.59 | 19.75 | 19.56 | 19.63 | 7,600 | 19.63 | | 8-Oct-09 | 19.69 | 19.93 | 19.65 | 19.71 | 4,300 | 19.71 | | 7-Oct-09 | 18.99 | 19.39 | 18.99 | 19.39 | 3,800 | 19.39 | | 6-Oct-09 | 19.10 | 19.34 | 19.08 | 19.12 | 1,000 | 19.12 | | 5-Oct-09 | 18.73 | 18.99 | 18.63 | 18.99 | 36,200 | 18.99 | | 2-Oct-09 | 18.66 | 18.80 | 18.60 | 18.68 | 5,900 | 18.68 | | 1-Oct-09 | 19.19 | 19.19 | 18.86 | 18.86 | 21,700 | 18.86 | | 30-Sep-09 | 19.48 | 19.48 | 19.20 | 19.41 | 1,400 | 19.41 | | 29-Sep-09 | 19.40 | 19.41 | 19.30 | 19.40 | 85,300 | 19.40 | | 28-Sep-09 | 19.27 | 19.57 | 19.27 | 19.43 | 3,300 | 19.43 | | 25-Sep-09 | 19.30 | 19.37 | 19.16 | 19.20 | 23,600 | 19.20 | | 24-Sep-09 | 19.62 | 19.66 | 19.26 | 19.27 | 18,400 | 19.27 | | 23-Sep-09 | 19.99 | 20.04 | 19.73 | 19.73 | 127,400 | 19.73 | | 22-Sep-09 | 19.97 | 20.02 | 19.79 | 19.99 | 18,700 | 19.99 | | 21-Sep-09 | 19.58 | 19.70 | 19.00 | 19.47 | 3,200 | 19.47 | | 18-Sep-09 | 19.84 | 19.94 | 19.66 | 19.86 | 9,500 | 19.86 | | 17-Sep-09 | 19.95 | 20.09 | 19.79 | 19.87 | 8,600 | 19.87 | | 16-Sep-09 | 19.69 | 19.90 | 19.67 | 19.89 | 16,900 | 19.89 | | 15-Sep-09 | 19.33 | 19.49 | 19.13 | 19.49 | 10,200 | 19.49 | | 14-Sep-09 | 19.03 | 19.38 | 18.95 | 19.38 | 1,900 | 19.38 | | 11-Sep-09 | 19.55 | 19.59 | 19.28 | 19.30 | 9,300 | 19.30 | | 10-Sep-09 | 19.28 | 19.52 | 19.15 | 19.50 | 4,100 | 19.50 | | 9-Sep-09 | 19.50 | 20.00 | 19.20 | 19.20 | 15,800 | 19.20 | | 8-Sep-09 | 18.98 | 19.16 | 18.91 | 19.10 | 7,900 | 19.10 | | 4-Sep-09 | 18.52 | 18.52 | 18.38 | 18.50 | 2,000 | 18.50 | | 3-Sep-09 | 18.31 | 18.47 | 18.29 | 18.47 | 13,600 | 18.47 | | 2-Sep-09 | 18.34 | 18.34 | 18.21 | 18.30 | 2,000 | 18.30 | | 1-Sep-09 | 18.46 | 18.83 | 18.24 | 18.29 | 3,700 | 18.29 | | 31-Aug-09 | 18.65 | 18.76 | 18.53 | 18.65 | 6,000 | 18.65 | | 28-Aug-09 | 18.91 | 19.00 | 18.83 | 18.95 | 2,900 | 18.95 | | 27-Aug-09 | 18.72 | 18.80 | 18.51 | 18.80 | 3,200 | 18.80 | | 26-Aug-09 | 18.92 | 18.92 | 18.68 | 18.73 | 6,600 | 18.73 | | 25-Aug-09 | 18.87 | 19.11 | 18.87 | 18.90 | 4,500 | 18.90 | | * Close price adjusted for dividends and splits. |
|
| |
|