| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 22.40 | 22.55 | 22.40 | 22.49 | 104,200 | 22.49 | | 19-Nov-09 | 22.48 | 22.78 | 22.37 | 22.57 | 246,700 | 22.57 | | 18-Nov-09 | 22.70 | 22.79 | 22.47 | 22.70 | 214,500 | 22.70 | | 17-Nov-09 | 23.18 | 23.26 | 22.67 | 22.71 | 426,300 | 22.71 | | 16-Nov-09 | 22.89 | 23.20 | 22.80 | 23.10 | 134,400 | 23.10 | | 13-Nov-09 | 22.89 | 22.93 | 22.60 | 22.89 | 202,900 | 22.89 | | 12-Nov-09 | 22.92 | 23.16 | 22.75 | 22.89 | 244,000 | 22.89 | | 11-Nov-09 | 22.75 | 23.00 | 22.44 | 22.86 | 291,800 | 22.86 | | 10-Nov-09 | 22.66 | 22.94 | 22.34 | 22.50 | 260,100 | 22.50 | | 9-Nov-09 | 22.47 | 23.09 | 22.47 | 22.88 | 207,700 | 22.88 | | 6-Nov-09 | 22.94 | 22.94 | 22.47 | 22.50 | 139,800 | 22.50 | | 5-Nov-09 | 22.66 | 22.96 | 22.43 | 22.83 | 270,400 | 22.83 | | 4-Nov-09 | 21.12 | 23.15 | 20.20 | 22.70 | 346,600 | 22.70 | | 3-Nov-09 | 21.67 | 22.11 | 21.50 | 22.07 | 144,500 | 22.07 | | 2-Nov-09 | 22.00 | 22.39 | 21.63 | 21.84 | 174,700 | 21.84 | | 30-Oct-09 | 22.08 | 22.16 | 21.87 | 22.02 | 219,300 | 22.02 | | 29-Oct-09 | 21.29 | 22.25 | 21.29 | 22.09 | 283,500 | 22.09 | | 28-Oct-09 | 22.09 | 22.09 | 21.22 | 21.29 | 301,800 | 21.29 | | 28-Oct-09 | $ 0.35 Dividend | | 27-Oct-09 | 22.31 | 22.61 | 22.21 | 22.37 | 190,800 | 22.02 | | 26-Oct-09 | 22.84 | 23.06 | 22.19 | 22.49 | 269,500 | 22.14 | | 23-Oct-09 | 23.06 | 23.10 | 22.50 | 22.61 | 181,000 | 22.26 | | 22-Oct-09 | 22.88 | 22.98 | 22.65 | 22.81 | 188,300 | 22.45 | | 21-Oct-09 | 22.68 | 23.04 | 22.33 | 22.76 | 369,900 | 22.40 | | 20-Oct-09 | 22.10 | 22.56 | 21.98 | 22.54 | 238,500 | 22.19 | | 19-Oct-09 | 21.91 | 22.09 | 21.77 | 22.02 | 484,700 | 21.68 | | 16-Oct-09 | 21.77 | 21.94 | 21.61 | 21.87 | 171,000 | 21.53 | | 15-Oct-09 | 21.70 | 21.90 | 21.64 | 21.77 | 250,700 | 21.43 | | 14-Oct-09 | 22.09 | 22.09 | 21.78 | 21.90 | 242,100 | 21.56 | | 13-Oct-09 | 21.67 | 21.94 | 21.30 | 21.91 | 180,000 | 21.57 | | 12-Oct-09 | 21.49 | 21.67 | 21.43 | 21.57 | 198,600 | 21.23 | | 9-Oct-09 | 21.63 | 21.72 | 21.45 | 21.47 | 249,400 | 21.13 | | 8-Oct-09 | 21.50 | 21.95 | 21.37 | 21.64 | 349,100 | 21.30 | | 7-Oct-09 | 21.34 | 21.44 | 21.13 | 21.30 | 169,500 | 20.97 | | 6-Oct-09 | 21.21 | 21.30 | 21.00 | 21.30 | 186,200 | 20.97 | | 5-Oct-09 | 20.44 | 21.09 | 20.39 | 20.95 | 162,000 | 20.62 | | 2-Oct-09 | 20.39 | 20.68 | 19.98 | 20.31 | 309,900 | 19.99 | | 1-Oct-09 | 20.85 | 20.85 | 20.27 | 20.35 | 257,100 | 20.03 | | 30-Sep-09 | 21.10 | 21.10 | 20.44 | 20.73 | 316,700 | 20.41 | | 29-Sep-09 | 20.99 | 21.30 | 20.77 | 21.10 | 123,100 | 20.77 | | 28-Sep-09 | 20.89 | 21.15 | 20.62 | 20.91 | 158,900 | 20.58 | | 25-Sep-09 | 20.58 | 20.85 | 20.58 | 20.70 | 126,800 | 20.38 | | 24-Sep-09 | 21.03 | 21.04 | 20.45 | 20.73 | 126,500 | 20.41 | | 23-Sep-09 | 20.76 | 21.26 | 20.73 | 20.97 | 202,600 | 20.64 | | 22-Sep-09 | 20.50 | 20.83 | 20.36 | 20.79 | 174,000 | 20.46 | | 21-Sep-09 | 20.57 | 20.72 | 20.22 | 20.50 | 151,500 | 20.18 | | 18-Sep-09 | 20.41 | 20.61 | 20.06 | 20.61 | 242,200 | 20.29 | | 17-Sep-09 | 20.75 | 21.04 | 20.44 | 20.44 | 218,100 | 20.12 | | 16-Sep-09 | 20.20 | 20.67 | 20.08 | 20.66 | 274,900 | 20.34 | | 15-Sep-09 | 19.90 | 20.35 | 19.90 | 20.16 | 219,900 | 19.84 | | 14-Sep-09 | 19.73 | 20.05 | 19.73 | 19.97 | 188,200 | 19.66 | | 11-Sep-09 | 19.75 | 19.87 | 19.35 | 19.80 | 128,500 | 19.49 | | 10-Sep-09 | 19.56 | 19.75 | 19.47 | 19.70 | 310,800 | 19.39 | | 9-Sep-09 | 19.56 | 19.70 | 19.42 | 19.56 | 236,800 | 19.25 | | 8-Sep-09 | 19.75 | 19.85 | 19.56 | 19.67 | 135,000 | 19.36 | | 4-Sep-09 | 19.53 | 19.64 | 19.32 | 19.58 | 179,300 | 19.27 | | 3-Sep-09 | 19.45 | 19.55 | 19.15 | 19.44 | 111,100 | 19.14 | | 2-Sep-09 | 19.12 | 19.38 | 19.08 | 19.33 | 178,900 | 19.03 | | 1-Sep-09 | 19.27 | 19.49 | 19.08 | 19.24 | 163,800 | 18.94 | | 31-Aug-09 | 19.30 | 19.43 | 19.16 | 19.42 | 168,100 | 19.12 | | 28-Aug-09 | 19.46 | 19.46 | 19.01 | 19.30 | 218,700 | 19.00 | | 27-Aug-09 | 19.13 | 19.36 | 18.95 | 19.31 | 255,400 | 19.01 | | 26-Aug-09 | 19.29 | 19.33 | 19.11 | 19.25 | 193,900 | 18.95 | | 25-Aug-09 | 19.54 | 19.63 | 19.23 | 19.39 | 205,700 | 19.09 | | 24-Aug-09 | 19.57 | 19.75 | 19.30 | 19.54 | 243,800 | 19.23 | | 21-Aug-09 | 19.36 | 19.75 | 19.30 | 19.57 | 180,100 | 19.26 | | 20-Aug-09 | 19.17 | 19.50 | 19.15 | 19.40 | 201,400 | 19.10 | | * Close price adjusted for dividends and splits. |
|
| |
|