| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 21.94 | 22.08 | 21.91 | 22.06 | 188,300 | 22.06 | | 24-Nov-09 | 21.68 | 21.90 | 21.65 | 21.89 | 136,800 | 21.89 | | 23-Nov-09 | 21.61 | 21.90 | 21.48 | 21.63 | 166,100 | 21.63 | | 20-Nov-09 | 21.47 | 21.60 | 21.45 | 21.54 | 81,300 | 21.54 | | 19-Nov-09 | 21.35 | 21.59 | 21.30 | 21.46 | 89,500 | 21.46 | | 18-Nov-09 | 21.60 | 21.70 | 21.35 | 21.41 | 128,000 | 21.41 | | 17-Nov-09 | 21.47 | 21.75 | 21.46 | 21.72 | 103,700 | 21.72 | | 16-Nov-09 | 21.43 | 21.61 | 21.39 | 21.42 | 138,800 | 21.42 | | 13-Nov-09 | 21.14 | 21.38 | 21.14 | 21.38 | 121,300 | 21.38 | | 12-Nov-09 | 21.13 | 21.40 | 21.10 | 21.14 | 117,900 | 21.14 | | 11-Nov-09 | 21.23 | 21.24 | 21.10 | 21.12 | 104,100 | 21.12 | | 10-Nov-09 | 20.86 | 21.11 | 20.86 | 21.05 | 113,100 | 21.05 | | 9-Nov-09 | 21.04 | 21.05 | 20.71 | 20.95 | 147,100 | 20.95 | | 6-Nov-09 | 20.77 | 20.91 | 20.65 | 20.80 | 64,800 | 20.80 | | 5-Nov-09 | 20.72 | 20.97 | 20.53 | 20.85 | 97,500 | 20.85 | | 4-Nov-09 | 20.40 | 20.62 | 20.25 | 20.47 | 105,000 | 20.47 | | 3-Nov-09 | 20.28 | 20.32 | 20.00 | 20.23 | 105,700 | 20.23 | | 2-Nov-09 | 19.94 | 20.18 | 19.90 | 20.08 | 151,800 | 20.08 | | 30-Oct-09 | 20.30 | 20.30 | 19.88 | 19.88 | 125,700 | 19.88 | | 29-Oct-09 | 20.26 | 20.26 | 19.84 | 20.04 | 114,400 | 20.04 | | 28-Oct-09 | 20.80 | 20.80 | 19.75 | 19.81 | 188,400 | 19.81 | | 27-Oct-09 | 20.76 | 20.98 | 20.54 | 20.62 | 101,100 | 20.62 | | 26-Oct-09 | 20.97 | 21.15 | 20.63 | 20.70 | 124,900 | 20.70 | | 23-Oct-09 | 20.87 | 21.00 | 20.56 | 20.92 | 148,200 | 20.92 | | 22-Oct-09 | 20.90 | 20.95 | 20.51 | 20.87 | 170,400 | 20.87 | | 21-Oct-09 | 20.37 | 20.80 | 20.37 | 20.60 | 131,800 | 20.60 | | 20-Oct-09 | 20.37 | 20.50 | 20.25 | 20.46 | 86,200 | 20.46 | | 19-Oct-09 | 20.14 | 20.40 | 20.05 | 20.37 | 113,700 | 20.37 | | 16-Oct-09 | 20.37 | 20.37 | 20.15 | 20.23 | 92,500 | 20.23 | | 15-Oct-09 | 20.14 | 20.44 | 20.02 | 20.36 | 120,700 | 20.36 | | 14-Oct-09 | 20.32 | 20.32 | 20.06 | 20.17 | 124,100 | 20.17 | | 13-Oct-09 | 19.97 | 20.18 | 19.81 | 20.07 | 110,900 | 20.07 | | 12-Oct-09 | 19.86 | 20.00 | 19.82 | 19.97 | 136,200 | 19.97 | | 9-Oct-09 | 19.84 | 20.00 | 19.80 | 19.95 | 108,500 | 19.95 | | 8-Oct-09 | 19.80 | 19.93 | 19.65 | 19.89 | 107,200 | 19.89 | | 7-Oct-09 | 19.61 | 19.69 | 19.45 | 19.65 | 148,800 | 19.65 | | 6-Oct-09 | 19.97 | 19.97 | 19.56 | 19.69 | 157,800 | 19.69 | | 5-Oct-09 | 19.53 | 19.85 | 19.30 | 19.79 | 92,400 | 19.79 | | 2-Oct-09 | 19.28 | 19.48 | 18.86 | 19.40 | 262,700 | 19.40 | | 1-Oct-09 | 19.99 | 19.99 | 19.39 | 19.42 | 163,000 | 19.42 | | 30-Sep-09 | 20.04 | 20.04 | 19.85 | 19.92 | 114,000 | 19.92 | | 29-Sep-09 | 19.68 | 19.96 | 19.68 | 19.93 | 94,100 | 19.93 | | 28-Sep-09 | 19.66 | 19.82 | 19.50 | 19.80 | 92,600 | 19.80 | | 25-Sep-09 | 19.78 | 19.81 | 19.50 | 19.68 | 102,500 | 19.68 | | 24-Sep-09 | 19.92 | 19.92 | 19.25 | 19.69 | 109,700 | 19.69 | | 23-Sep-09 | 19.74 | 19.78 | 19.35 | 19.60 | 160,800 | 19.60 | | 22-Sep-09 | 19.58 | 19.58 | 19.25 | 19.36 | 78,500 | 19.36 | | 21-Sep-09 | 19.61 | 19.61 | 19.15 | 19.44 | 163,400 | 19.44 | | 18-Sep-09 | 19.74 | 19.90 | 19.32 | 19.68 | 248,500 | 19.68 | | 17-Sep-09 | 19.92 | 19.92 | 19.72 | 19.72 | 90,400 | 19.72 | | 16-Sep-09 | 20.00 | 20.05 | 19.72 | 19.90 | 125,000 | 19.90 | | 15-Sep-09 | 19.97 | 20.19 | 19.75 | 19.94 | 145,500 | 19.94 | | 14-Sep-09 | 19.82 | 20.20 | 19.78 | 19.99 | 139,500 | 19.99 | | 11-Sep-09 | 20.07 | 20.07 | 19.80 | 19.87 | 77,600 | 19.87 | | 10-Sep-09 | 19.87 | 20.00 | 19.75 | 20.00 | 74,500 | 20.00 | | 9-Sep-09 | 20.03 | 20.10 | 19.81 | 19.94 | 127,400 | 19.94 | | 8-Sep-09 | 19.71 | 20.07 | 19.71 | 19.99 | 146,800 | 19.99 | | 4-Sep-09 | 19.40 | 19.60 | 19.31 | 19.54 | 88,500 | 19.54 | | 3-Sep-09 | 19.89 | 19.90 | 19.25 | 19.40 | 160,000 | 19.40 | | 2-Sep-09 | 20.32 | 20.70 | 19.75 | 19.83 | 366,900 | 19.83 | | 2-Sep-09 | $ 0.50 Dividend | | 1-Sep-09 | 20.79 | 21.07 | 20.08 | 20.90 | 357,400 | 20.40 | | 31-Aug-09 | 20.50 | 20.76 | 20.30 | 20.75 | 213,000 | 20.25 | | 28-Aug-09 | 20.13 | 20.45 | 20.03 | 20.40 | 125,300 | 19.91 | | 27-Aug-09 | 20.10 | 20.16 | 20.00 | 20.16 | 96,500 | 19.68 | | 26-Aug-09 | 20.10 | 20.15 | 20.00 | 20.10 | 112,000 | 19.62 | | 25-Aug-09 | 20.04 | 20.11 | 19.95 | 20.00 | 123,000 | 19.52 | | * Close price adjusted for dividends and splits. |
|
| |
|