| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 19.20 | 19.20 | 18.95 | 18.95 | 3,900 | 18.95 | | 9-Dec-09 | 18.81 | 18.95 | 18.81 | 18.95 | 600 | 18.95 | | 8-Dec-09 | 19.00 | 19.16 | 18.87 | 19.05 | 6,100 | 19.05 | | 7-Dec-09 | 19.28 | 19.36 | 19.11 | 19.15 | 4,500 | 19.15 | | 4-Dec-09 | 19.30 | 19.37 | 19.19 | 19.27 | 13,900 | 19.27 | | 3-Dec-09 | 19.20 | 19.20 | 18.99 | 18.99 | 1,300 | 18.99 | | 2-Dec-09 | 19.06 | 19.12 | 19.01 | 19.12 | 2,900 | 19.12 | | 1-Dec-09 | 19.22 | 19.22 | 19.09 | 19.21 | 600 | 19.21 | | 30-Nov-09 | 18.78 | 19.20 | 18.66 | 19.20 | 2,100 | 19.20 | | 27-Nov-09 | 18.91 | 18.91 | 18.66 | 18.78 | 1,200 | 18.78 | | 25-Nov-09 | 18.32 | 19.21 | 18.32 | 19.21 | 2,300 | 19.21 | | 24-Nov-09 | 18.98 | 19.00 | 18.82 | 18.99 | 2,200 | 18.99 | | 23-Nov-09 | 18.80 | 19.00 | 18.80 | 18.96 | 2,700 | 18.96 | | 20-Nov-09 | 18.85 | 18.85 | 18.44 | 18.69 | 700 | 18.69 | | 19-Nov-09 | 18.85 | 18.88 | 18.81 | 18.88 | 1,300 | 18.88 | | 18-Nov-09 | 19.16 | 19.16 | 19.05 | 19.05 | 900 | 19.05 | | 17-Nov-09 | 19.04 | 19.10 | 18.99 | 19.10 | 1,600 | 19.10 | | 16-Nov-09 | 18.80 | 19.10 | 18.70 | 19.10 | 4,600 | 19.10 | | 13-Nov-09 | 18.88 | 18.98 | 18.66 | 18.86 | 9,200 | 18.86 | | 12-Nov-09 | 18.81 | 18.81 | 18.61 | 18.73 | 3,300 | 18.73 | | 11-Nov-09 | 18.91 | 18.91 | 18.91 | 18.91 | 2,300 | 18.91 | | 10-Nov-09 | 18.80 | 18.84 | 18.61 | 18.75 | 4,000 | 18.75 | | 9-Nov-09 | 18.63 | 18.91 | 18.63 | 18.85 | 900 | 18.85 | | 6-Nov-09 | 18.42 | 18.50 | 18.42 | 18.42 | 3,400 | 18.42 | | 5-Nov-09 | 18.63 | 18.63 | 18.35 | 18.50 | 4,000 | 18.50 | | 4-Nov-09 | 18.31 | 18.31 | 18.30 | 18.30 | 1,000 | 18.30 | | 3-Nov-09 | 17.83 | 18.27 | 17.20 | 18.27 | 8,400 | 18.27 | | 2-Nov-09 | 18.03 | 18.22 | 18.02 | 18.02 | 5,800 | 18.02 | | 30-Oct-09 | 18.31 | 18.31 | 18.02 | 18.02 | 1,100 | 18.02 | | 29-Oct-09 | 18.26 | 18.65 | 18.23 | 18.38 | 5,500 | 18.38 | | 28-Oct-09 | 18.50 | 18.50 | 18.26 | 18.26 | 2,600 | 18.26 | | 27-Oct-09 | 18.79 | 18.79 | 18.64 | 18.71 | 6,700 | 18.71 | | 26-Oct-09 | 18.84 | 18.93 | 18.60 | 18.63 | 2,200 | 18.63 | | 23-Oct-09 | 19.07 | 19.07 | 18.72 | 18.76 | 8,200 | 18.76 | | 22-Oct-09 | 18.53 | 18.84 | 18.53 | 18.84 | 800 | 18.84 | | 21-Oct-09 | 18.66 | 18.95 | 18.66 | 18.83 | 6,600 | 18.83 | | 20-Oct-09 | 19.09 | 19.09 | 18.94 | 18.94 | 14,300 | 18.94 | | 19-Oct-09 | 19.18 | 19.18 | 18.86 | 18.96 | 1,400 | 18.96 | | 16-Oct-09 | 18.55 | 18.65 | 18.05 | 18.65 | 5,900 | 18.65 | | 15-Oct-09 | 18.90 | 18.90 | 18.63 | 18.87 | 6,500 | 18.87 | | 14-Oct-09 | 18.69 | 18.95 | 18.69 | 18.93 | 7,200 | 18.93 | | 13-Oct-09 | 18.60 | 18.62 | 18.51 | 18.54 | 2,800 | 18.54 | | 12-Oct-09 | 18.32 | 18.75 | 18.32 | 18.65 | 4,400 | 18.65 | | 9-Oct-09 | 18.50 | 18.59 | 18.22 | 18.35 | 2,300 | 18.35 | | 8-Oct-09 | 18.20 | 18.59 | 18.09 | 18.59 | 8,200 | 18.59 | | 7-Oct-09 | 17.97 | 18.59 | 17.97 | 18.40 | 4,900 | 18.40 | | 6-Oct-09 | 18.38 | 18.38 | 18.30 | 18.30 | 2,200 | 18.30 | | 5-Oct-09 | 17.86 | 18.03 | 17.81 | 17.99 | 3,200 | 17.99 | | 2-Oct-09 | 17.95 | 17.99 | 17.77 | 17.79 | 4,200 | 17.79 | | 1-Oct-09 | 18.25 | 18.25 | 17.98 | 17.98 | 6,900 | 17.98 | | 30-Sep-09 | 18.71 | 18.71 | 18.18 | 18.31 | 17,100 | 18.31 | | 29-Sep-09 | 18.63 | 18.63 | 18.45 | 18.61 | 2,700 | 18.61 | | 28-Sep-09 | 18.36 | 18.44 | 18.27 | 18.27 | 6,000 | 18.27 | | 25-Sep-09 | 18.18 | 18.38 | 18.10 | 18.38 | 2,700 | 18.38 | | 24-Sep-09 | 18.64 | 18.64 | 18.35 | 18.35 | 4,900 | 18.35 | | 23-Sep-09 | 18.87 | 18.87 | 18.39 | 18.39 | 7,500 | 18.39 | | 22-Sep-09 | 18.82 | 18.82 | 18.64 | 18.81 | 6,800 | 18.81 | | 21-Sep-09 | 18.44 | 18.60 | 18.36 | 18.60 | 2,900 | 18.60 | | 18-Sep-09 | 18.55 | 18.79 | 18.55 | 18.76 | 6,300 | 18.76 | | 17-Sep-09 | 18.64 | 18.70 | 18.45 | 18.62 | 10,300 | 18.62 | | 16-Sep-09 | 18.43 | 18.56 | 18.33 | 18.56 | 13,600 | 18.56 | | 15-Sep-09 | 18.44 | 18.44 | 18.25 | 18.37 | 14,100 | 18.37 | | 14-Sep-09 | 18.24 | 18.24 | 18.15 | 18.24 | 7,800 | 18.24 | | 11-Sep-09 | 18.52 | 18.52 | 17.81 | 18.24 | 2,200 | 18.24 | | 10-Sep-09 | 18.26 | 18.26 | 17.98 | 18.25 | 3,700 | 18.25 | | 9-Sep-09 | 17.71 | 18.15 | 17.71 | 17.98 | 5,500 | 17.98 | | * Close price adjusted for dividends and splits. |
|
| |
|