| Date | Open | High | Low | Close | Volume | Adj Close* | | 7-Dec-09 | 19.88 | 20.46 | 19.80 | 20.14 | 28,500 | 20.14 | | 4-Dec-09 | 19.58 | 19.99 | 18.95 | 19.82 | 37,700 | 19.82 | | 3-Dec-09 | 19.52 | 19.52 | 19.00 | 19.19 | 59,700 | 19.19 | | 2-Dec-09 | 19.29 | 19.48 | 19.02 | 19.42 | 24,500 | 19.42 | | 1-Dec-09 | 19.08 | 19.42 | 19.08 | 19.33 | 43,500 | 19.33 | | 30-Nov-09 | 18.50 | 19.13 | 18.05 | 18.86 | 45,100 | 18.86 | | 27-Nov-09 | 18.70 | 18.95 | 18.50 | 18.50 | 17,100 | 18.50 | | 25-Nov-09 | 19.01 | 19.56 | 19.00 | 19.26 | 28,500 | 19.26 | | 24-Nov-09 | 19.50 | 19.56 | 18.31 | 19.02 | 25,100 | 19.02 | | 23-Nov-09 | 19.14 | 19.96 | 19.14 | 19.54 | 24,400 | 19.54 | | 20-Nov-09 | 18.39 | 18.85 | 18.20 | 18.84 | 29,900 | 18.84 | | 19-Nov-09 | 19.04 | 19.05 | 18.41 | 18.51 | 23,800 | 18.51 | | 18-Nov-09 | 19.32 | 19.32 | 19.08 | 19.13 | 15,200 | 19.13 | | 17-Nov-09 | 19.29 | 19.36 | 19.10 | 19.26 | 14,300 | 19.26 | | 16-Nov-09 | 19.05 | 19.50 | 18.75 | 19.32 | 33,100 | 19.32 | | 13-Nov-09 | 18.95 | 18.95 | 18.66 | 18.84 | 12,900 | 18.84 | | 12-Nov-09 | 18.97 | 19.30 | 18.75 | 18.88 | 49,200 | 18.88 | | 11-Nov-09 | 18.49 | 18.95 | 18.25 | 18.91 | 31,300 | 18.91 | | 10-Nov-09 | 19.04 | 19.04 | 18.06 | 18.33 | 38,000 | 18.33 | | 9-Nov-09 | 19.60 | 19.82 | 18.93 | 19.17 | 54,100 | 19.17 | | 9-Nov-09 | $ 0.16 Dividend | | 6-Nov-09 | 19.33 | 19.56 | 19.32 | 19.54 | 14,600 | 19.38 | | 5-Nov-09 | 19.59 | 19.66 | 19.40 | 19.49 | 246,100 | 19.33 | | 4-Nov-09 | 19.50 | 19.51 | 19.19 | 19.48 | 72,500 | 19.32 | | 3-Nov-09 | 20.23 | 20.23 | 18.64 | 19.64 | 102,700 | 19.48 | | 2-Nov-09 | 21.17 | 21.37 | 20.03 | 20.39 | 44,300 | 20.22 | | 30-Oct-09 | 20.29 | 20.70 | 20.28 | 20.55 | 69,700 | 20.38 | | 29-Oct-09 | 21.30 | 21.41 | 20.20 | 20.41 | 45,900 | 20.24 | | 28-Oct-09 | 22.09 | 22.22 | 21.25 | 21.27 | 70,000 | 21.10 | | 27-Oct-09 | 22.00 | 22.06 | 21.51 | 21.90 | 27,200 | 21.72 | | 26-Oct-09 | 22.01 | 22.14 | 21.51 | 21.53 | 26,500 | 21.35 | | 23-Oct-09 | 22.06 | 22.07 | 21.70 | 21.92 | 44,000 | 21.74 | | 22-Oct-09 | 21.95 | 22.37 | 21.56 | 22.36 | 29,000 | 22.18 | | 21-Oct-09 | 22.33 | 22.85 | 21.85 | 21.92 | 30,000 | 21.74 | | 20-Oct-09 | 22.34 | 22.60 | 22.28 | 22.45 | 31,200 | 22.27 | | 19-Oct-09 | 22.49 | 22.76 | 22.49 | 22.57 | 36,800 | 22.39 | | 16-Oct-09 | 21.79 | 22.51 | 21.79 | 22.35 | 92,700 | 22.17 | | 15-Oct-09 | 22.10 | 22.13 | 21.75 | 21.98 | 19,700 | 21.80 | | 14-Oct-09 | 22.39 | 22.39 | 22.00 | 22.20 | 29,700 | 22.02 | | 13-Oct-09 | 22.24 | 22.24 | 21.66 | 22.07 | 32,800 | 21.89 | | 12-Oct-09 | 22.35 | 22.56 | 22.15 | 22.33 | 22,000 | 22.15 | | 9-Oct-09 | 21.82 | 22.15 | 21.79 | 22.12 | 56,200 | 21.94 | | 8-Oct-09 | 22.20 | 22.51 | 21.67 | 21.77 | 38,700 | 21.59 | | 7-Oct-09 | 22.04 | 22.30 | 21.51 | 21.99 | 36,600 | 21.81 | | 6-Oct-09 | 22.18 | 22.44 | 21.77 | 22.19 | 39,900 | 22.01 | | 5-Oct-09 | 22.01 | 22.37 | 21.88 | 21.99 | 39,400 | 21.81 | | 2-Oct-09 | 21.60 | 22.09 | 21.54 | 21.85 | 32,700 | 21.67 | | 1-Oct-09 | 21.90 | 22.04 | 21.55 | 21.75 | 30,200 | 21.57 | | 30-Sep-09 | 22.79 | 22.79 | 21.78 | 21.94 | 50,500 | 21.76 | | 29-Sep-09 | 22.82 | 22.94 | 22.45 | 22.45 | 13,500 | 22.27 | | 28-Sep-09 | 22.67 | 23.07 | 22.51 | 22.73 | 33,400 | 22.54 | | 25-Sep-09 | 22.99 | 23.16 | 22.49 | 22.75 | 65,600 | 22.56 | | 24-Sep-09 | 23.06 | 23.20 | 22.83 | 22.99 | 66,400 | 22.80 | | 23-Sep-09 | 22.34 | 23.54 | 22.34 | 23.21 | 35,400 | 23.02 | | 22-Sep-09 | 22.72 | 23.19 | 22.20 | 23.00 | 65,200 | 22.81 | | 21-Sep-09 | 22.52 | 22.80 | 22.50 | 22.64 | 16,800 | 22.45 | | 18-Sep-09 | 22.86 | 22.86 | 22.13 | 22.79 | 61,400 | 22.60 | | 17-Sep-09 | 22.71 | 23.00 | 22.54 | 22.75 | 22,100 | 22.56 | | 16-Sep-09 | 22.59 | 22.95 | 22.47 | 22.81 | 26,500 | 22.62 | | 15-Sep-09 | 22.86 | 22.87 | 22.14 | 22.46 | 26,800 | 22.28 | | 14-Sep-09 | 23.00 | 23.49 | 22.44 | 22.97 | 22,200 | 22.78 | | 11-Sep-09 | 23.71 | 23.81 | 23.08 | 23.09 | 14,700 | 22.90 | | 10-Sep-09 | 22.83 | 23.75 | 22.83 | 23.75 | 29,800 | 23.56 | | 9-Sep-09 | 22.10 | 22.93 | 21.95 | 22.92 | 27,200 | 22.73 | | 8-Sep-09 | 22.16 | 22.16 | 21.78 | 22.03 | 47,600 | 21.85 | | 4-Sep-09 | 21.85 | 22.11 | 21.46 | 22.06 | 19,500 | 21.88 | | 3-Sep-09 | 21.95 | 22.09 | 21.88 | 21.96 | 43,000 | 21.78 | | * Close price adjusted for dividends and splits. |
|
| |
|