| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 29.89 | 29.89 | 29.89 | 29.89 | 0 | 29.89 | | 24-Nov-09 | 29.89 | 29.89 | 29.89 | 29.89 | 500 | 29.89 | | 23-Nov-09 | 29.66 | 29.66 | 29.66 | 29.66 | 0 | 29.66 | | 20-Nov-09 | 29.70 | 29.70 | 29.66 | 29.66 | 1,300 | 29.66 | | 19-Nov-09 | 30.16 | 30.16 | 30.16 | 30.16 | 0 | 30.16 | | 18-Nov-09 | 30.16 | 30.16 | 30.16 | 30.16 | 700 | 30.16 | | 17-Nov-09 | 30.19 | 30.19 | 30.19 | 30.19 | 500 | 30.19 | | 16-Nov-09 | 30.23 | 30.23 | 30.23 | 30.23 | 400 | 30.23 | | 13-Nov-09 | 29.76 | 29.76 | 29.76 | 29.76 | 100 | 29.76 | | 12-Nov-09 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | 29.70 | | 11-Nov-09 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | 29.70 | | 10-Nov-09 | 29.79 | 29.79 | 29.70 | 29.70 | 8,800 | 29.70 | | 9-Nov-09 | 29.24 | 29.24 | 29.24 | 29.24 | 0 | 29.24 | | 6-Nov-09 | 29.14 | 29.24 | 29.14 | 29.24 | 1,400 | 29.24 | | 5-Nov-09 | 28.74 | 28.74 | 28.74 | 28.74 | 0 | 28.74 | | 4-Nov-09 | 29.07 | 29.07 | 28.74 | 28.74 | 1,300 | 28.74 | | 3-Nov-09 | 28.53 | 28.60 | 28.53 | 28.59 | 700 | 28.59 | | 2-Nov-09 | 29.11 | 29.11 | 29.11 | 29.11 | 0 | 29.11 | | 30-Oct-09 | 29.11 | 29.11 | 29.11 | 29.11 | 0 | 29.11 | | 29-Oct-09 | 29.11 | 29.11 | 29.11 | 29.11 | 100 | 29.11 | | 28-Oct-09 | 29.21 | 29.21 | 29.21 | 29.21 | 0 | 29.21 | | 27-Oct-09 | 28.88 | 29.27 | 28.88 | 29.21 | 1,500 | 29.21 | | 26-Oct-09 | 29.56 | 29.86 | 29.52 | 29.52 | 9,000 | 29.52 | | 23-Oct-09 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | 29.77 | | 22-Oct-09 | 29.76 | 29.77 | 29.76 | 29.77 | 500 | 29.77 | | 21-Oct-09 | 30.12 | 30.12 | 30.12 | 30.12 | 0 | 30.12 | | 20-Oct-09 | 30.12 | 30.12 | 30.12 | 30.12 | 0 | 30.12 | | 19-Oct-09 | 30.00 | 30.12 | 30.00 | 30.12 | 6,800 | 30.12 | | 16-Oct-09 | 29.72 | 29.72 | 29.72 | 29.72 | 500 | 29.72 | | 15-Oct-09 | 29.33 | 29.33 | 29.33 | 29.33 | 0 | 29.33 | | 14-Oct-09 | 29.33 | 29.33 | 29.33 | 29.33 | 0 | 29.33 | | 13-Oct-09 | 29.31 | 29.33 | 29.31 | 29.33 | 400 | 29.33 | | 12-Oct-09 | 29.67 | 29.67 | 29.54 | 29.54 | 3,400 | 29.54 | | 9-Oct-09 | 28.42 | 28.42 | 28.42 | 28.42 | 0 | 28.42 | | 8-Oct-09 | 28.42 | 28.42 | 28.42 | 28.42 | 0 | 28.42 | | 7-Oct-09 | 28.42 | 28.42 | 28.42 | 28.42 | 0 | 28.42 | | 6-Oct-09 | 28.42 | 28.42 | 28.42 | 28.42 | 0 | 28.42 | | 5-Oct-09 | 28.75 | 28.75 | 28.42 | 28.42 | 300 | 28.42 | | 2-Oct-09 | 28.31 | 28.34 | 28.31 | 28.34 | 200 | 28.34 | | 1-Oct-09 | 28.71 | 28.71 | 28.60 | 28.60 | 600 | 28.60 | | 30-Sep-09 | 29.14 | 29.14 | 29.14 | 29.14 | 0 | 29.14 | | 29-Sep-09 | 29.14 | 29.14 | 29.14 | 29.14 | 0 | 29.14 | | 28-Sep-09 | 29.14 | 29.14 | 29.14 | 29.14 | 400 | 29.14 | | 25-Sep-09 | 29.53 | 29.53 | 29.53 | 29.53 | 0 | 29.53 | | 24-Sep-09 | 29.53 | 29.53 | 29.53 | 29.53 | 0 | 29.53 | | 23-Sep-09 | 29.53 | 29.53 | 29.53 | 29.53 | 0 | 29.53 | | 22-Sep-09 | 29.62 | 29.62 | 29.53 | 29.53 | 1,900 | 29.53 | | 21-Sep-09 | 29.17 | 29.31 | 27.99 | 29.31 | 6,100 | 29.31 | | 18-Sep-09 | 29.53 | 29.53 | 29.53 | 29.53 | 500 | 29.53 | | 17-Sep-09 | 29.50 | 29.54 | 29.50 | 29.54 | 400 | 29.54 | | 16-Sep-09 | 29.37 | 29.37 | 29.37 | 29.37 | 2,600 | 29.37 | | 15-Sep-09 | 28.89 | 28.89 | 28.89 | 28.89 | 700 | 28.89 | | 14-Sep-09 | 28.58 | 28.58 | 28.58 | 28.58 | 500 | 28.58 | | 11-Sep-09 | 28.85 | 28.91 | 28.85 | 28.91 | 400 | 28.91 | | 10-Sep-09 | 28.59 | 28.59 | 28.59 | 28.59 | 0 | 28.59 | | 9-Sep-09 | 28.34 | 28.59 | 28.34 | 28.59 | 6,600 | 28.59 | | 8-Sep-09 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | 28.05 | | 4-Sep-09 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | 28.05 | | 3-Sep-09 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | 28.05 | | 2-Sep-09 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | 28.05 | | 1-Sep-09 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | 28.05 | | 31-Aug-09 | 28.05 | 28.05 | 28.05 | 28.05 | 100 | 28.05 | | 28-Aug-09 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | 28.18 | | 27-Aug-09 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | 28.18 | | 26-Aug-09 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | 28.18 | | 25-Aug-09 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | 28.18 | | * Close price adjusted for dividends and splits. |
|
| |
|