| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 21.37 | 21.78 | 20.86 | 20.87 | 13,800 | 20.87 | | 24-Nov-09 | 21.18 | 21.34 | 20.84 | 21.32 | 39,800 | 21.32 | | 23-Nov-09 | 21.20 | 21.68 | 21.11 | 21.22 | 131,300 | 21.22 | | 20-Nov-09 | 20.23 | 20.84 | 20.23 | 20.82 | 80,100 | 20.82 | | 19-Nov-09 | 20.87 | 20.87 | 19.95 | 20.33 | 62,300 | 20.33 | | 18-Nov-09 | 21.08 | 21.08 | 20.65 | 21.00 | 27,700 | 21.00 | | 17-Nov-09 | 20.87 | 21.10 | 20.84 | 21.04 | 108,100 | 21.04 | | 16-Nov-09 | 20.15 | 21.21 | 19.92 | 21.00 | 143,200 | 21.00 | | 13-Nov-09 | 20.12 | 20.53 | 19.79 | 20.20 | 31,900 | 20.20 | | 12-Nov-09 | 20.90 | 21.23 | 20.05 | 20.06 | 47,600 | 20.06 | | 11-Nov-09 | 21.09 | 21.31 | 20.60 | 21.00 | 42,500 | 21.00 | | 10-Nov-09 | 21.00 | 21.00 | 20.46 | 20.80 | 71,000 | 20.80 | | 9-Nov-09 | 20.87 | 21.15 | 20.87 | 21.00 | 107,600 | 21.00 | | 6-Nov-09 | 20.35 | 20.88 | 20.35 | 20.60 | 33,600 | 20.60 | | 5-Nov-09 | 20.37 | 20.74 | 20.13 | 20.63 | 65,200 | 20.63 | | 4-Nov-09 | 20.81 | 21.04 | 20.22 | 20.22 | 72,400 | 20.22 | | 3-Nov-09 | 20.62 | 21.00 | 20.47 | 20.70 | 48,100 | 20.70 | | 2-Nov-09 | 21.36 | 21.38 | 20.40 | 20.86 | 58,600 | 20.86 | | 30-Oct-09 | 21.53 | 21.76 | 21.17 | 21.27 | 93,400 | 21.27 | | 29-Oct-09 | 21.84 | 21.98 | 21.35 | 21.78 | 79,200 | 21.78 | | 28-Oct-09 | 21.84 | 22.01 | 21.53 | 21.62 | 84,400 | 21.62 | | 27-Oct-09 | 22.46 | 22.60 | 21.84 | 21.92 | 58,100 | 21.92 | | 26-Oct-09 | 22.37 | 22.55 | 21.97 | 22.31 | 64,400 | 22.31 | | 23-Oct-09 | 22.56 | 22.75 | 21.68 | 22.41 | 88,100 | 22.41 | | 22-Oct-09 | 22.19 | 22.66 | 21.68 | 22.59 | 48,200 | 22.59 | | 21-Oct-09 | 22.22 | 22.90 | 21.72 | 21.88 | 51,200 | 21.88 | | 20-Oct-09 | 22.77 | 23.09 | 22.10 | 22.22 | 87,700 | 22.22 | | 19-Oct-09 | 22.81 | 23.04 | 22.35 | 22.80 | 35,800 | 22.80 | | 16-Oct-09 | 22.51 | 22.92 | 22.09 | 22.65 | 77,200 | 22.65 | | 15-Oct-09 | 22.57 | 22.77 | 22.32 | 22.77 | 82,900 | 22.77 | | 14-Oct-09 | 22.58 | 22.90 | 21.67 | 22.68 | 73,700 | 22.68 | | 13-Oct-09 | 22.48 | 22.67 | 21.95 | 22.32 | 27,900 | 22.32 | | 12-Oct-09 | 22.78 | 22.90 | 22.45 | 22.56 | 43,500 | 22.56 | | 9-Oct-09 | 21.84 | 22.70 | 21.80 | 22.56 | 83,700 | 22.56 | | 8-Oct-09 | 21.76 | 22.40 | 21.60 | 22.01 | 95,300 | 22.01 | | 7-Oct-09 | 21.73 | 21.94 | 21.53 | 21.65 | 35,300 | 21.65 | | 6-Oct-09 | 21.56 | 22.30 | 21.21 | 22.04 | 74,700 | 22.04 | | 5-Oct-09 | 21.04 | 21.73 | 20.99 | 21.48 | 127,000 | 21.48 | | 2-Oct-09 | 20.91 | 21.44 | 20.72 | 20.99 | 50,500 | 20.99 | | 1-Oct-09 | 21.93 | 22.22 | 21.20 | 21.20 | 61,900 | 21.20 | | 30-Sep-09 | 22.63 | 22.84 | 21.55 | 22.13 | 69,000 | 22.13 | | 29-Sep-09 | 22.84 | 23.14 | 22.40 | 22.55 | 47,400 | 22.55 | | 28-Sep-09 | 22.52 | 23.47 | 22.39 | 23.17 | 46,300 | 23.17 | | 25-Sep-09 | 22.57 | 22.76 | 22.12 | 22.40 | 46,600 | 22.40 | | 24-Sep-09 | 22.91 | 23.16 | 22.15 | 22.58 | 105,400 | 22.58 | | 24-Sep-09 | $ 0.18 Dividend | | 23-Sep-09 | 23.40 | 23.49 | 22.80 | 22.90 | 53,500 | 22.72 | | 22-Sep-09 | 23.74 | 23.95 | 23.08 | 23.29 | 53,300 | 23.11 | | 21-Sep-09 | 23.51 | 24.01 | 23.41 | 23.47 | 37,700 | 23.29 | | 18-Sep-09 | 23.25 | 23.85 | 22.95 | 23.83 | 161,700 | 23.64 | | 17-Sep-09 | 23.77 | 23.94 | 23.44 | 23.55 | 35,700 | 23.36 | | 16-Sep-09 | 23.14 | 23.74 | 23.07 | 23.74 | 45,000 | 23.55 | | 15-Sep-09 | 22.71 | 23.11 | 22.34 | 23.07 | 54,900 | 22.89 | | 14-Sep-09 | 22.45 | 22.96 | 22.45 | 22.77 | 56,300 | 22.59 | | 11-Sep-09 | 22.90 | 22.93 | 22.51 | 22.58 | 43,000 | 22.40 | | 10-Sep-09 | 23.26 | 23.38 | 22.59 | 22.93 | 57,000 | 22.75 | | 9-Sep-09 | 22.90 | 23.64 | 22.77 | 23.30 | 69,000 | 23.12 | | 8-Sep-09 | 22.97 | 22.99 | 22.35 | 22.85 | 91,100 | 22.67 | | 4-Sep-09 | 22.66 | 22.92 | 22.35 | 22.81 | 73,000 | 22.63 | | 3-Sep-09 | 22.40 | 22.68 | 22.03 | 22.68 | 64,900 | 22.50 | | 2-Sep-09 | 22.62 | 23.09 | 22.11 | 22.25 | 104,600 | 22.08 | | 1-Sep-09 | 23.12 | 24.21 | 22.51 | 22.63 | 105,300 | 22.45 | | 31-Aug-09 | 23.16 | 23.40 | 22.87 | 23.17 | 105,400 | 22.99 | | 28-Aug-09 | 24.11 | 24.35 | 23.25 | 23.37 | 82,600 | 23.19 | | 27-Aug-09 | 23.88 | 24.15 | 23.06 | 23.79 | 81,500 | 23.60 | | 26-Aug-09 | 24.38 | 24.41 | 23.82 | 24.01 | 74,100 | 23.82 | | 25-Aug-09 | 24.62 | 24.80 | 24.21 | 24.34 | 126,400 | 24.15 | | * Close price adjusted for dividends and splits. |
|
| |
|