| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 26.04 | 26.82 | 25.93 | 26.70 | 208,900 | 26.70 | | 25-Nov-09 | $ 0.113 Dividend | | 24-Nov-09 | 26.06 | 26.06 | 25.62 | 25.90 | 229,000 | 25.79 | | 23-Nov-09 | 26.23 | 26.36 | 25.75 | 25.83 | 330,600 | 25.72 | | 20-Nov-09 | 25.36 | 25.79 | 25.31 | 25.75 | 365,600 | 25.64 | | 19-Nov-09 | 25.83 | 26.00 | 25.26 | 25.64 | 997,600 | 25.53 | | 18-Nov-09 | 25.78 | 25.84 | 25.11 | 25.22 | 224,000 | 25.11 | | 17-Nov-09 | 25.78 | 25.80 | 25.40 | 25.77 | 194,800 | 25.66 | | 16-Nov-09 | 26.00 | 26.19 | 25.63 | 25.92 | 240,000 | 25.81 | | 13-Nov-09 | 25.74 | 25.80 | 25.43 | 25.71 | 121,100 | 25.60 | | 12-Nov-09 | 25.75 | 25.86 | 25.32 | 25.48 | 223,100 | 25.37 | | 11-Nov-09 | 26.26 | 26.69 | 25.71 | 25.82 | 182,000 | 25.71 | | 10-Nov-09 | 26.34 | 26.73 | 26.10 | 26.31 | 174,500 | 26.20 | | 9-Nov-09 | 25.85 | 26.86 | 25.75 | 26.32 | 267,100 | 26.21 | | 6-Nov-09 | 25.31 | 25.71 | 24.90 | 25.28 | 196,000 | 25.17 | | 5-Nov-09 | 25.42 | 25.83 | 25.28 | 25.63 | 152,500 | 25.52 | | 4-Nov-09 | 25.00 | 25.75 | 25.00 | 25.47 | 249,800 | 25.36 | | 3-Nov-09 | 23.81 | 24.83 | 23.76 | 24.80 | 224,400 | 24.69 | | 2-Nov-09 | 24.44 | 25.00 | 23.80 | 24.20 | 231,700 | 24.09 | | 30-Oct-09 | 25.17 | 25.20 | 24.32 | 24.46 | 313,600 | 24.35 | | 29-Oct-09 | 25.28 | 25.42 | 24.89 | 25.24 | 195,900 | 25.13 | | 28-Oct-09 | 25.52 | 25.52 | 24.60 | 24.90 | 409,400 | 24.79 | | 28-Oct-09 | $ 0.112 Dividend | | 27-Oct-09 | 24.96 | 25.78 | 24.94 | 25.56 | 190,900 | 25.34 | | 26-Oct-09 | 26.02 | 26.66 | 25.09 | 25.15 | 419,100 | 24.93 | | 23-Oct-09 | 26.51 | 26.64 | 26.07 | 26.13 | 216,400 | 25.90 | | 22-Oct-09 | 26.90 | 26.90 | 25.93 | 26.43 | 216,300 | 26.20 | | 21-Oct-09 | 25.80 | 26.75 | 25.66 | 26.26 | 374,600 | 26.03 | | 20-Oct-09 | 26.59 | 26.59 | 25.67 | 26.04 | 310,100 | 25.81 | | 19-Oct-09 | 25.67 | 26.66 | 25.67 | 26.41 | 555,600 | 26.18 | | 16-Oct-09 | 25.59 | 26.12 | 25.42 | 25.83 | 342,700 | 25.60 | | 15-Oct-09 | 25.99 | 26.22 | 25.42 | 25.92 | 195,200 | 25.69 | | 14-Oct-09 | 25.43 | 26.44 | 25.32 | 26.30 | 379,100 | 26.07 | | 13-Oct-09 | 24.43 | 25.11 | 24.43 | 25.03 | 288,100 | 24.81 | | 12-Oct-09 | 24.84 | 24.99 | 24.31 | 24.47 | 148,100 | 24.26 | | 9-Oct-09 | 23.90 | 24.54 | 23.74 | 24.45 | 339,700 | 24.24 | | 8-Oct-09 | 23.48 | 24.10 | 23.42 | 23.99 | 298,100 | 23.78 | | 7-Oct-09 | 23.28 | 23.39 | 22.93 | 23.30 | 129,600 | 23.10 | | 6-Oct-09 | 22.92 | 23.61 | 22.80 | 23.20 | 309,300 | 23.00 | | 5-Oct-09 | 21.97 | 22.66 | 21.79 | 22.54 | 220,200 | 22.34 | | 2-Oct-09 | 20.88 | 21.99 | 19.83 | 21.81 | 563,500 | 21.62 | | 1-Oct-09 | 21.98 | 22.34 | 21.26 | 21.29 | 316,400 | 21.10 | | 30-Sep-09 | 22.19 | 22.67 | 21.71 | 22.04 | 206,200 | 21.85 | | 29-Sep-09 | 22.46 | 22.46 | 21.62 | 22.06 | 117,000 | 21.87 | | 28-Sep-09 | 21.73 | 22.27 | 21.62 | 21.92 | 135,900 | 21.73 | | 28-Sep-09 | $ 0.11 Dividend | | 25-Sep-09 | 21.77 | 22.24 | 21.69 | 21.88 | 152,800 | 21.58 | | 24-Sep-09 | 23.00 | 23.00 | 21.67 | 21.98 | 310,300 | 21.68 | | 23-Sep-09 | 23.15 | 23.29 | 22.61 | 23.06 | 224,000 | 22.74 | | 22-Sep-09 | 23.29 | 23.69 | 23.04 | 23.23 | 293,700 | 22.91 | | 21-Sep-09 | 22.46 | 22.65 | 22.00 | 22.48 | 149,900 | 22.17 | | 18-Sep-09 | 22.72 | 23.11 | 22.48 | 23.01 | 143,500 | 22.69 | | 17-Sep-09 | 23.00 | 23.41 | 22.80 | 22.82 | 159,400 | 22.51 | | 16-Sep-09 | 23.18 | 23.18 | 22.69 | 23.11 | 192,400 | 22.79 | | 15-Sep-09 | 22.27 | 22.79 | 22.27 | 22.53 | 212,400 | 22.22 | | 14-Sep-09 | 22.73 | 22.73 | 21.64 | 22.21 | 86,800 | 21.91 | | 11-Sep-09 | 22.04 | 22.41 | 21.93 | 22.14 | 120,800 | 21.84 | | 10-Sep-09 | 21.57 | 22.30 | 21.57 | 22.17 | 164,100 | 21.87 | | 9-Sep-09 | 22.11 | 22.24 | 21.63 | 21.87 | 206,300 | 21.57 | | 8-Sep-09 | 21.80 | 22.50 | 21.80 | 22.17 | 224,000 | 21.87 | | 4-Sep-09 | 21.07 | 21.61 | 20.47 | 21.54 | 132,100 | 21.24 | | 3-Sep-09 | 21.16 | 21.16 | 20.45 | 20.69 | 136,900 | 20.41 | | 2-Sep-09 | 21.01 | 21.33 | 20.55 | 20.58 | 185,900 | 20.30 | | 1-Sep-09 | 21.51 | 21.97 | 21.05 | 21.27 | 195,000 | 20.98 | | 31-Aug-09 | 21.86 | 21.95 | 21.41 | 21.60 | 234,000 | 21.30 | | 28-Aug-09 | 22.88 | 22.90 | 22.01 | 22.31 | 191,500 | 22.00 | | 27-Aug-09 | 22.14 | 22.65 | 21.34 | 22.54 | 275,900 | 22.23 | | 27-Aug-09 | $ 0.11 Dividend | | 26-Aug-09 | 22.45 | 22.75 | 22.20 | 22.22 | 185,300 | 21.81 | | 25-Aug-09 | 22.85 | 23.01 | 22.58 | 22.70 | 181,700 | 22.28 | | * Close price adjusted for dividends and splits. |
|
| |
|