| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 20.50 | 20.56 | 20.42 | 20.53 | 15,800 | 20.53 | | 11-Dec-09 | 20.42 | 20.45 | 20.31 | 20.40 | 38,600 | 20.40 | | 10-Dec-09 | 20.32 | 20.34 | 20.23 | 20.30 | 109,100 | 20.30 | | 9-Dec-09 | 20.07 | 20.16 | 19.99 | 20.15 | 76,000 | 20.15 | | 8-Dec-09 | 20.06 | 20.17 | 20.00 | 20.06 | 22,800 | 20.06 | | 7-Dec-09 | 20.39 | 20.42 | 20.26 | 20.27 | 14,000 | 20.27 | | 4-Dec-09 | 20.39 | 20.53 | 20.14 | 20.29 | 29,000 | 20.29 | | 3-Dec-09 | 20.41 | 20.47 | 20.16 | 20.16 | 47,200 | 20.16 | | 2-Dec-09 | 20.48 | 20.48 | 20.30 | 20.38 | 44,200 | 20.38 | | 1-Dec-09 | 20.31 | 20.42 | 20.30 | 20.34 | 14,400 | 20.34 | | 30-Nov-09 | 20.04 | 20.12 | 19.90 | 20.10 | 32,800 | 20.10 | | 27-Nov-09 | 19.90 | 20.16 | 19.84 | 20.10 | 6,500 | 20.10 | | 25-Nov-09 | 20.37 | 20.44 | 20.27 | 20.44 | 40,000 | 20.44 | | 24-Nov-09 | 20.32 | 20.33 | 20.15 | 20.29 | 138,200 | 20.29 | | 23-Nov-09 | 20.44 | 20.53 | 20.25 | 20.34 | 151,500 | 20.34 | | 20-Nov-09 | 20.09 | 20.13 | 20.02 | 20.10 | 19,700 | 20.10 | | 19-Nov-09 | 20.32 | 20.32 | 20.09 | 20.21 | 55,500 | 20.21 | | 18-Nov-09 | 20.46 | 20.52 | 20.37 | 20.50 | 20,100 | 20.50 | | 17-Nov-09 | 20.41 | 20.52 | 20.37 | 20.52 | 43,600 | 20.52 | | 16-Nov-09 | 20.34 | 20.63 | 20.34 | 20.51 | 34,900 | 20.51 | | 13-Nov-09 | 20.06 | 20.26 | 20.03 | 20.18 | 38,600 | 20.18 | | 12-Nov-09 | 20.27 | 20.37 | 20.00 | 20.03 | 47,800 | 20.03 | | 11-Nov-09 | 20.34 | 20.40 | 20.18 | 20.27 | 97,700 | 20.27 | | 10-Nov-09 | 20.19 | 20.23 | 20.09 | 20.15 | 24,300 | 20.15 | | 9-Nov-09 | 19.86 | 20.18 | 19.83 | 20.18 | 118,800 | 20.18 | | 6-Nov-09 | 19.65 | 19.69 | 19.54 | 19.65 | 52,200 | 19.65 | | 5-Nov-09 | 19.40 | 19.60 | 19.35 | 19.60 | 142,300 | 19.60 | | 4-Nov-09 | 19.40 | 19.56 | 19.24 | 19.24 | 11,600 | 19.24 | | 3-Nov-09 | 19.04 | 19.28 | 19.04 | 19.28 | 25,700 | 19.28 | | 2-Nov-09 | 19.17 | 19.32 | 18.88 | 19.14 | 121,600 | 19.14 | | 30-Oct-09 | 19.54 | 19.54 | 18.95 | 19.09 | 52,800 | 19.09 | | 29-Oct-09 | 19.27 | 19.62 | 19.27 | 19.56 | 16,300 | 19.56 | | 28-Oct-09 | 19.55 | 19.55 | 19.09 | 19.10 | 35,500 | 19.10 | | 27-Oct-09 | 19.72 | 19.73 | 19.59 | 19.59 | 21,200 | 19.59 | | 26-Oct-09 | 20.08 | 20.10 | 19.66 | 19.72 | 21,400 | 19.72 | | 23-Oct-09 | 20.26 | 20.29 | 19.93 | 19.97 | 23,300 | 19.97 | | 22-Oct-09 | 19.94 | 20.32 | 19.90 | 20.28 | 41,200 | 20.28 | | 21-Oct-09 | 20.21 | 20.44 | 20.01 | 20.03 | 85,200 | 20.03 | | 20-Oct-09 | 20.35 | 20.35 | 20.13 | 20.22 | 16,700 | 20.22 | | 19-Oct-09 | 20.20 | 20.38 | 20.20 | 20.34 | 72,200 | 20.34 | | 16-Oct-09 | 20.09 | 20.17 | 20.00 | 20.14 | 27,800 | 20.14 | | 15-Oct-09 | 20.11 | 20.31 | 20.08 | 20.31 | 273,900 | 20.31 | | 14-Oct-09 | 20.09 | 20.24 | 20.01 | 20.22 | 41,900 | 20.22 | | 13-Oct-09 | 19.80 | 19.90 | 19.78 | 19.86 | 29,900 | 19.86 | | 12-Oct-09 | 19.91 | 20.00 | 19.85 | 19.91 | 164,200 | 19.91 | | 9-Oct-09 | 19.72 | 19.80 | 19.68 | 19.80 | 38,600 | 19.80 | | 8-Oct-09 | 19.67 | 19.79 | 19.63 | 19.68 | 46,700 | 19.68 | | 7-Oct-09 | 19.38 | 19.52 | 19.38 | 19.52 | 28,600 | 19.52 | | 6-Oct-09 | 19.34 | 19.53 | 19.28 | 19.43 | 28,800 | 19.43 | | 5-Oct-09 | 18.89 | 19.18 | 18.89 | 19.16 | 28,200 | 19.16 | | 2-Oct-09 | 18.79 | 18.94 | 18.70 | 18.79 | 148,600 | 18.79 | | 1-Oct-09 | 19.47 | 19.47 | 19.02 | 19.02 | 65,000 | 19.02 | | 30-Sep-09 | 19.65 | 19.69 | 19.35 | 19.47 | 62,000 | 19.47 | | 29-Sep-09 | 19.71 | 19.72 | 19.58 | 19.59 | 39,000 | 19.59 | | 28-Sep-09 | 19.37 | 19.65 | 19.37 | 19.64 | 21,900 | 19.64 | | 25-Sep-09 | 19.37 | 19.44 | 19.23 | 19.29 | 19,800 | 19.29 | | 24-Sep-09 | 19.78 | 19.78 | 19.32 | 19.41 | 36,700 | 19.41 | | 23-Sep-09 | 19.96 | 20.03 | 19.69 | 19.69 | 26,800 | 19.69 | | 22-Sep-09 | 19.85 | 19.97 | 19.79 | 19.90 | 43,800 | 19.90 | | 21-Sep-09 | 19.63 | 19.77 | 19.60 | 19.76 | 21,800 | 19.76 | | 18-Sep-09 | 19.88 | 19.89 | 19.72 | 19.82 | 23,000 | 19.82 | | 17-Sep-09 | 19.82 | 19.93 | 19.68 | 19.78 | 18,700 | 19.78 | | 16-Sep-09 | 19.63 | 19.85 | 19.55 | 19.85 | 55,000 | 19.85 | | 15-Sep-09 | 19.52 | 19.59 | 19.46 | 19.56 | 19,800 | 19.56 | | 14-Sep-09 | 19.21 | 19.50 | 19.20 | 19.50 | 16,100 | 19.50 | | 11-Sep-09 | 19.39 | 19.42 | 19.25 | 19.34 | 13,800 | 19.34 | | * Close price adjusted for dividends and splits. |
|
| |
|