| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 22.82 | 23.01 | 22.75 | 23.01 | 17,200 | 23.01 | | 8-Dec-09 | 23.14 | 23.16 | 22.85 | 22.85 | 11,800 | 22.85 | | 7-Dec-09 | 24.38 | 24.38 | 23.39 | 23.39 | 3,000 | 23.39 | | 4-Dec-09 | 23.62 | 23.66 | 23.24 | 23.58 | 6,500 | 23.58 | | 3-Dec-09 | 23.38 | 23.39 | 21.94 | 23.15 | 4,400 | 23.15 | | 2-Dec-09 | 22.93 | 23.00 | 22.87 | 23.00 | 1,200 | 23.00 | | 1-Dec-09 | 22.05 | 22.67 | 21.78 | 22.59 | 6,200 | 22.59 | | 30-Nov-09 | 21.48 | 21.66 | 21.48 | 21.60 | 17,900 | 21.60 | | 27-Nov-09 | 21.62 | 21.68 | 21.57 | 21.68 | 11,500 | 21.68 | | 25-Nov-09 | 22.11 | 22.11 | 22.11 | 22.11 | 300 | 22.11 | | 24-Nov-09 | 22.60 | 22.60 | 22.12 | 22.22 | 1,000 | 22.22 | | 23-Nov-09 | 22.82 | 22.82 | 22.78 | 22.78 | 600 | 22.78 | | 20-Nov-09 | 22.32 | 22.33 | 22.32 | 22.33 | 6,900 | 22.33 | | 19-Nov-09 | 22.38 | 22.38 | 22.38 | 22.38 | 200 | 22.38 | | 18-Nov-09 | 22.72 | 22.99 | 22.72 | 22.99 | 200 | 22.99 | | 17-Nov-09 | 22.80 | 22.84 | 22.62 | 22.62 | 3,400 | 22.62 | | 16-Nov-09 | 22.68 | 23.03 | 22.64 | 23.03 | 7,100 | 23.03 | | 13-Nov-09 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | 22.04 | | 12-Nov-09 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | 22.04 | | 11-Nov-09 | 22.30 | 22.30 | 22.04 | 22.04 | 800 | 22.04 | | 10-Nov-09 | 21.91 | 21.91 | 21.61 | 21.62 | 900 | 21.62 | | 9-Nov-09 | 21.01 | 21.94 | 20.98 | 21.94 | 2,500 | 21.94 | | 6-Nov-09 | 20.98 | 21.13 | 20.68 | 20.80 | 11,800 | 20.80 | | 5-Nov-09 | 20.98 | 21.04 | 20.89 | 21.02 | 9,600 | 21.02 | | 4-Nov-09 | 21.38 | 21.38 | 21.38 | 21.38 | 400 | 21.38 | | 3-Nov-09 | 20.51 | 20.97 | 20.51 | 20.97 | 11,000 | 20.97 | | 2-Nov-09 | 20.87 | 21.08 | 20.25 | 20.25 | 4,000 | 20.25 | | 30-Oct-09 | 21.07 | 21.07 | 20.29 | 20.91 | 13,400 | 20.91 | | 29-Oct-09 | 20.71 | 21.16 | 20.63 | 21.16 | 15,200 | 21.16 | | 28-Oct-09 | 21.52 | 21.52 | 20.23 | 20.23 | 20,300 | 20.23 | | 27-Oct-09 | 21.94 | 21.94 | 21.29 | 21.32 | 9,400 | 21.32 | | 26-Oct-09 | 22.13 | 22.13 | 21.89 | 21.89 | 400 | 21.89 | | 23-Oct-09 | 22.07 | 22.07 | 21.85 | 21.85 | 2,700 | 21.85 | | 22-Oct-09 | 21.33 | 22.15 | 21.24 | 22.15 | 4,200 | 22.15 | | 21-Oct-09 | 21.45 | 21.50 | 21.45 | 21.50 | 600 | 21.50 | | 20-Oct-09 | 21.75 | 21.75 | 21.48 | 21.51 | 6,300 | 21.51 | | 19-Oct-09 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | 21.75 | | 16-Oct-09 | 21.98 | 21.98 | 21.75 | 21.75 | 1,000 | 21.75 | | 15-Oct-09 | 22.28 | 22.34 | 22.21 | 22.34 | 1,900 | 22.34 | | 14-Oct-09 | 22.09 | 22.53 | 22.06 | 22.53 | 2,100 | 22.53 | | 13-Oct-09 | 21.67 | 21.67 | 21.64 | 21.65 | 700 | 21.65 | | 12-Oct-09 | 22.00 | 22.20 | 21.98 | 21.98 | 11,700 | 21.98 | | 9-Oct-09 | 21.81 | 21.99 | 21.60 | 21.61 | 2,600 | 21.61 | | 8-Oct-09 | 21.67 | 21.82 | 21.67 | 21.78 | 1,200 | 21.78 | | 7-Oct-09 | 21.38 | 21.40 | 21.21 | 21.21 | 2,700 | 21.21 | | 6-Oct-09 | 22.04 | 22.04 | 21.25 | 21.46 | 5,900 | 21.46 | | 5-Oct-09 | 21.19 | 21.67 | 21.18 | 21.67 | 11,400 | 21.67 | | 2-Oct-09 | 21.06 | 21.30 | 20.71 | 21.07 | 6,000 | 21.07 | | 1-Oct-09 | 22.09 | 22.16 | 21.19 | 21.19 | 20,400 | 21.19 | | 30-Sep-09 | 22.03 | 22.52 | 22.03 | 22.33 | 16,600 | 22.33 | | 29-Sep-09 | 22.94 | 23.04 | 22.51 | 22.59 | 10,400 | 22.59 | | 28-Sep-09 | 22.21 | 22.64 | 22.20 | 22.64 | 4,900 | 22.64 | | 25-Sep-09 | 21.62 | 21.85 | 21.62 | 21.85 | 200 | 21.85 | | 24-Sep-09 | 22.96 | 22.96 | 21.74 | 21.83 | 32,400 | 21.83 | | 23-Sep-09 | 23.63 | 23.63 | 22.77 | 22.78 | 10,400 | 22.78 | | 23-Sep-09 | $ 0.18 Dividend | | 22-Sep-09 | 23.33 | 23.77 | 23.29 | 23.77 | 8,200 | 23.59 | | 21-Sep-09 | 23.17 | 23.24 | 22.90 | 23.11 | 7,600 | 22.93 | | 18-Sep-09 | 23.76 | 23.76 | 23.32 | 23.57 | 4,100 | 23.39 | | 17-Sep-09 | 23.89 | 24.43 | 23.14 | 23.70 | 5,300 | 23.52 | | 16-Sep-09 | 23.01 | 23.88 | 23.01 | 23.88 | 1,800 | 23.70 | | 15-Sep-09 | 22.71 | 23.09 | 22.39 | 23.09 | 1,400 | 22.92 | | 14-Sep-09 | 21.51 | 22.58 | 21.51 | 22.57 | 3,600 | 22.40 | | 11-Sep-09 | 22.00 | 22.00 | 21.61 | 21.75 | 3,900 | 21.59 | | 10-Sep-09 | 21.80 | 21.80 | 21.80 | 21.80 | 500 | 21.63 | | 9-Sep-09 | 21.20 | 21.48 | 21.20 | 21.46 | 12,000 | 21.30 | | 8-Sep-09 | 20.47 | 21.02 | 20.47 | 21.02 | 12,100 | 20.86 | | * Close price adjusted for dividends and splits. |
|
| |
|