| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 24.72 | 24.90 | 24.00 | 24.23 | 202,500 | 24.23 | | 19-Nov-09 | 25.03 | 25.03 | 24.21 | 24.98 | 205,600 | 24.98 | | 18-Nov-09 | 25.71 | 25.94 | 25.18 | 25.20 | 135,700 | 25.20 | | 17-Nov-09 | 25.40 | 26.46 | 24.58 | 25.78 | 320,900 | 25.78 | | 16-Nov-09 | 23.74 | 25.98 | 23.70 | 25.55 | 416,300 | 25.55 | | 13-Nov-09 | 23.32 | 24.00 | 23.25 | 23.56 | 132,400 | 23.56 | | 12-Nov-09 | 23.68 | 24.13 | 23.24 | 23.40 | 249,300 | 23.40 | | 11-Nov-09 | 23.71 | 23.98 | 23.58 | 23.68 | 149,700 | 23.68 | | 10-Nov-09 | 22.05 | 23.86 | 22.05 | 23.47 | 335,900 | 23.47 | | 9-Nov-09 | 21.28 | 22.23 | 21.28 | 22.03 | 183,600 | 22.03 | | 6-Nov-09 | 20.46 | 21.03 | 20.45 | 20.87 | 107,200 | 20.87 | | 5-Nov-09 | 20.57 | 21.23 | 20.40 | 20.62 | 195,400 | 20.62 | | 4-Nov-09 | 22.21 | 22.21 | 20.31 | 20.36 | 296,600 | 20.36 | | 3-Nov-09 | 20.60 | 22.73 | 20.15 | 22.01 | 435,900 | 22.01 | | 2-Nov-09 | 19.43 | 19.99 | 19.21 | 19.55 | 142,100 | 19.55 | | 30-Oct-09 | 20.08 | 20.52 | 19.04 | 19.35 | 243,800 | 19.35 | | 29-Oct-09 | 19.57 | 20.33 | 19.57 | 20.24 | 139,600 | 20.24 | | 28-Oct-09 | 20.36 | 20.55 | 19.50 | 19.57 | 220,000 | 19.57 | | 27-Oct-09 | 20.73 | 20.74 | 20.39 | 20.43 | 94,800 | 20.43 | | 26-Oct-09 | 21.49 | 21.80 | 20.50 | 20.59 | 203,900 | 20.59 | | 23-Oct-09 | 21.50 | 21.50 | 20.96 | 21.29 | 198,700 | 21.29 | | 22-Oct-09 | 21.08 | 21.31 | 20.92 | 21.23 | 116,600 | 21.23 | | 21-Oct-09 | 21.44 | 21.62 | 21.18 | 21.18 | 186,900 | 21.18 | | 20-Oct-09 | 21.79 | 21.82 | 21.22 | 21.54 | 276,600 | 21.54 | | 19-Oct-09 | 21.00 | 21.94 | 20.94 | 21.76 | 172,600 | 21.76 | | 16-Oct-09 | 21.00 | 21.00 | 20.75 | 20.89 | 106,300 | 20.89 | | 15-Oct-09 | 20.80 | 21.18 | 20.56 | 21.14 | 86,800 | 21.14 | | 14-Oct-09 | 20.95 | 21.04 | 20.61 | 21.04 | 176,700 | 21.04 | | 13-Oct-09 | 20.80 | 20.80 | 20.40 | 20.78 | 107,800 | 20.78 | | 13-Oct-09 | $ 0.17 Dividend | | 12-Oct-09 | 20.78 | 21.00 | 20.60 | 20.83 | 122,000 | 20.66 | | 9-Oct-09 | 20.20 | 20.66 | 20.10 | 20.63 | 75,900 | 20.46 | | 8-Oct-09 | 20.10 | 20.36 | 20.09 | 20.15 | 134,700 | 19.99 | | 7-Oct-09 | 19.43 | 19.96 | 19.43 | 19.80 | 141,700 | 19.64 | | 6-Oct-09 | 19.21 | 19.70 | 19.08 | 19.45 | 101,700 | 19.29 | | 5-Oct-09 | 18.75 | 19.07 | 18.46 | 19.03 | 157,400 | 18.87 | | 2-Oct-09 | 18.63 | 19.00 | 18.28 | 18.60 | 114,200 | 18.45 | | 1-Oct-09 | 18.56 | 19.05 | 18.50 | 18.91 | 198,400 | 18.76 | | 30-Sep-09 | 19.65 | 19.75 | 18.50 | 18.50 | 319,500 | 18.35 | | 29-Sep-09 | 19.75 | 20.05 | 19.49 | 19.58 | 177,100 | 19.42 | | 28-Sep-09 | 19.88 | 20.49 | 18.91 | 19.73 | 193,600 | 19.57 | | 25-Sep-09 | 19.93 | 20.07 | 19.21 | 19.72 | 129,100 | 19.56 | | 24-Sep-09 | 20.74 | 20.90 | 19.80 | 20.05 | 127,500 | 19.89 | | 23-Sep-09 | 20.95 | 21.44 | 20.71 | 20.76 | 78,300 | 20.59 | | 22-Sep-09 | 21.07 | 21.35 | 20.70 | 20.98 | 83,700 | 20.81 | | 21-Sep-09 | 20.96 | 21.08 | 20.64 | 20.98 | 108,800 | 20.81 | | 18-Sep-09 | 20.59 | 21.14 | 20.49 | 21.10 | 197,100 | 20.93 | | 17-Sep-09 | 20.57 | 20.94 | 20.47 | 20.52 | 76,700 | 20.35 | | 16-Sep-09 | 20.50 | 20.95 | 20.40 | 20.50 | 116,700 | 20.33 | | 15-Sep-09 | 19.78 | 20.44 | 19.70 | 20.35 | 107,300 | 20.18 | | 14-Sep-09 | 19.60 | 19.92 | 19.30 | 19.72 | 138,300 | 19.56 | | 11-Sep-09 | 19.69 | 19.99 | 19.50 | 19.59 | 104,400 | 19.43 | | 10-Sep-09 | 19.53 | 19.87 | 19.25 | 19.69 | 174,500 | 19.53 | | 9-Sep-09 | 19.00 | 19.60 | 19.00 | 19.53 | 106,600 | 19.37 | | 8-Sep-09 | 19.54 | 19.65 | 18.93 | 18.95 | 218,000 | 18.80 | | 4-Sep-09 | 18.90 | 19.60 | 18.56 | 19.32 | 112,100 | 19.16 | | 3-Sep-09 | 18.34 | 19.00 | 18.12 | 18.96 | 101,400 | 18.81 | | 2-Sep-09 | 18.25 | 18.76 | 18.09 | 18.27 | 253,500 | 18.12 | | 1-Sep-09 | 19.03 | 19.57 | 17.96 | 18.36 | 306,200 | 18.21 | | 31-Aug-09 | 19.51 | 19.74 | 18.67 | 19.09 | 184,900 | 18.93 | | 28-Aug-09 | 20.32 | 20.41 | 19.41 | 19.63 | 128,900 | 19.47 | | 27-Aug-09 | 20.29 | 20.29 | 19.63 | 20.19 | 165,400 | 20.03 | | 26-Aug-09 | 19.95 | 20.20 | 19.85 | 20.19 | 166,000 | 20.03 | | 25-Aug-09 | 19.48 | 20.21 | 19.45 | 19.91 | 224,700 | 19.75 | | 24-Aug-09 | 18.99 | 19.76 | 18.91 | 19.44 | 262,100 | 19.28 | | 21-Aug-09 | 18.02 | 18.71 | 17.91 | 18.69 | 238,600 | 18.54 | | 20-Aug-09 | 17.95 | 18.45 | 17.54 | 17.80 | 103,700 | 17.65 | | * Close price adjusted for dividends and splits. |
|
| |
|