| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 21.30 | 21.35 | 21.13 | 21.32 | 1,000 | 21.32 | | 8-Dec-09 | 21.30 | 21.34 | 21.23 | 21.30 | 2,100 | 21.30 | | 7-Dec-09 | 21.49 | 21.49 | 21.16 | 21.29 | 9,900 | 21.29 | | 4-Dec-09 | 21.31 | 21.49 | 21.06 | 21.10 | 4,100 | 21.10 | | 3-Dec-09 | 21.32 | 21.48 | 21.06 | 21.29 | 7,700 | 21.29 | | 2-Dec-09 | 21.61 | 21.62 | 21.39 | 21.39 | 900 | 21.39 | | 1-Dec-09 | 21.83 | 21.99 | 21.31 | 21.62 | 5,700 | 21.62 | | 30-Nov-09 | 21.49 | 21.49 | 21.16 | 21.16 | 4,800 | 21.16 | | 27-Nov-09 | 20.73 | 21.03 | 20.73 | 20.96 | 2,100 | 20.96 | | 25-Nov-09 | 21.50 | 21.50 | 21.35 | 21.35 | 1,100 | 21.35 | | 24-Nov-09 | 21.46 | 21.46 | 20.80 | 21.02 | 3,500 | 21.02 | | 23-Nov-09 | 21.38 | 21.50 | 21.34 | 21.50 | 800 | 21.50 | | 20-Nov-09 | 21.54 | 21.54 | 20.52 | 21.14 | 12,700 | 21.14 | | 19-Nov-09 | 20.59 | 21.47 | 20.59 | 21.30 | 2,700 | 21.30 | | 18-Nov-09 | 21.26 | 21.55 | 21.26 | 21.55 | 1,000 | 21.55 | | 17-Nov-09 | 21.02 | 21.48 | 21.02 | 21.48 | 3,500 | 21.48 | | 16-Nov-09 | 21.19 | 21.55 | 21.02 | 21.02 | 3,500 | 21.02 | | 13-Nov-09 | 21.02 | 21.39 | 21.02 | 21.23 | 7,500 | 21.23 | | 12-Nov-09 | 21.25 | 21.40 | 21.16 | 21.16 | 1,100 | 21.16 | | 11-Nov-09 | 21.11 | 21.40 | 21.11 | 21.11 | 2,200 | 21.11 | | 10-Nov-09 | 21.23 | 21.26 | 21.05 | 21.05 | 2,200 | 21.05 | | 9-Nov-09 | 20.83 | 21.23 | 20.73 | 21.23 | 12,200 | 21.23 | | 6-Nov-09 | 20.90 | 21.00 | 20.63 | 20.86 | 3,600 | 20.86 | | 5-Nov-09 | 20.88 | 21.00 | 20.83 | 20.83 | 3,100 | 20.83 | | 4-Nov-09 | 20.56 | 20.71 | 20.25 | 20.54 | 3,300 | 20.54 | | 3-Nov-09 | 20.33 | 20.75 | 20.33 | 20.72 | 7,500 | 20.72 | | 2-Nov-09 | 20.56 | 20.70 | 20.48 | 20.48 | 1,700 | 20.48 | | 30-Oct-09 | 20.80 | 20.80 | 20.50 | 20.56 | 2,700 | 20.56 | | 29-Oct-09 | 20.60 | 20.81 | 20.60 | 20.75 | 7,700 | 20.75 | | 28-Oct-09 | 21.04 | 21.04 | 20.75 | 20.81 | 7,700 | 20.81 | | 27-Oct-09 | 20.98 | 21.05 | 20.98 | 21.05 | 400 | 21.05 | | 26-Oct-09 | 21.48 | 21.48 | 20.82 | 20.82 | 4,400 | 20.82 | | 23-Oct-09 | 21.67 | 21.67 | 20.98 | 20.98 | 3,700 | 20.98 | | 22-Oct-09 | 21.51 | 21.51 | 20.60 | 21.22 | 6,800 | 21.22 | | 21-Oct-09 | 21.01 | 21.50 | 21.01 | 21.22 | 1,900 | 21.22 | | 20-Oct-09 | 21.45 | 21.45 | 21.27 | 21.27 | 1,600 | 21.27 | | 19-Oct-09 | 21.24 | 21.35 | 21.20 | 21.21 | 17,500 | 21.21 | | 16-Oct-09 | 21.23 | 21.24 | 20.97 | 21.16 | 9,100 | 21.16 | | 15-Oct-09 | 21.09 | 21.25 | 20.95 | 20.95 | 1,600 | 20.95 | | 14-Oct-09 | 21.19 | 21.19 | 21.00 | 21.00 | 4,800 | 21.00 | | 13-Oct-09 | 20.89 | 21.10 | 20.87 | 20.88 | 4,000 | 20.88 | | 12-Oct-09 | 20.68 | 21.16 | 20.68 | 20.71 | 2,100 | 20.71 | | 9-Oct-09 | 20.69 | 21.18 | 20.69 | 21.00 | 3,700 | 21.00 | | 8-Oct-09 | 21.00 | 21.15 | 21.00 | 21.15 | 2,800 | 21.15 | | 7-Oct-09 | 20.96 | 20.96 | 20.22 | 20.70 | 4,800 | 20.70 | | 6-Oct-09 | 20.78 | 21.05 | 20.78 | 20.96 | 1,900 | 20.96 | | 5-Oct-09 | 20.79 | 20.79 | 20.64 | 20.75 | 1,400 | 20.75 | | 2-Oct-09 | 20.40 | 20.50 | 20.19 | 20.45 | 6,200 | 20.45 | | 1-Oct-09 | 21.18 | 21.18 | 20.60 | 20.60 | 5,000 | 20.60 | | 30-Sep-09 | 21.16 | 21.16 | 20.90 | 20.90 | 4,800 | 20.90 | | 29-Sep-09 | 20.87 | 21.06 | 20.85 | 21.06 | 11,100 | 21.06 | | 28-Sep-09 | 20.70 | 21.18 | 20.70 | 21.02 | 11,700 | 21.02 | | 25-Sep-09 | 21.15 | 21.15 | 20.70 | 20.78 | 10,600 | 20.78 | | 24-Sep-09 | 21.39 | 21.39 | 20.63 | 20.95 | 7,900 | 20.95 | | 23-Sep-09 | 20.60 | 21.19 | 20.60 | 21.02 | 7,400 | 21.02 | | 22-Sep-09 | 21.15 | 21.19 | 20.93 | 21.19 | 7,300 | 21.19 | | 21-Sep-09 | 21.20 | 21.20 | 20.95 | 21.10 | 4,500 | 21.10 | | 18-Sep-09 | 21.03 | 21.17 | 21.03 | 21.17 | 1,600 | 21.17 | | 17-Sep-09 | 21.15 | 21.20 | 21.00 | 21.18 | 5,600 | 21.18 | | 16-Sep-09 | 20.97 | 21.18 | 20.91 | 21.16 | 11,200 | 21.16 | | 15-Sep-09 | 21.00 | 21.00 | 20.73 | 20.92 | 5,100 | 20.92 | | 14-Sep-09 | 20.90 | 21.00 | 20.71 | 20.95 | 4,200 | 20.95 | | 11-Sep-09 | 20.95 | 20.95 | 20.71 | 20.90 | 18,900 | 20.90 | | 10-Sep-09 | 20.78 | 22.35 | 20.71 | 20.97 | 17,500 | 20.97 | | 9-Sep-09 | 20.38 | 20.84 | 20.38 | 20.71 | 13,400 | 20.71 | | 8-Sep-09 | 20.66 | 20.81 | 20.34 | 20.34 | 11,000 | 20.34 | | * Close price adjusted for dividends and splits. |
|
| |
|