| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 21.99 | 22.22 | 21.97 | 21.98 | 6,000 | 21.98 | | 20-Nov-09 | 21.61 | 21.62 | 21.60 | 21.60 | 1,900 | 21.60 | | 19-Nov-09 | 22.00 | 22.00 | 21.66 | 21.74 | 3,600 | 21.74 | | 18-Nov-09 | 22.27 | 22.27 | 22.09 | 22.16 | 10,800 | 22.16 | | 17-Nov-09 | 22.34 | 22.40 | 22.24 | 22.37 | 6,700 | 22.37 | | 16-Nov-09 | 22.33 | 22.46 | 22.33 | 22.42 | 3,100 | 22.42 | | 13-Nov-09 | 21.73 | 21.98 | 21.73 | 21.85 | 3,700 | 21.85 | | 12-Nov-09 | 22.07 | 22.07 | 21.84 | 21.84 | 4,200 | 21.84 | | 11-Nov-09 | 21.97 | 21.97 | 21.91 | 21.95 | 3,400 | 21.95 | | 10-Nov-09 | 21.97 | 21.99 | 21.76 | 21.85 | 3,300 | 21.85 | | 9-Nov-09 | 21.74 | 21.97 | 21.74 | 21.97 | 2,100 | 21.97 | | 6-Nov-09 | 21.62 | 21.62 | 21.56 | 21.56 | 7,200 | 21.56 | | 5-Nov-09 | 21.09 | 21.56 | 21.07 | 21.54 | 8,600 | 21.54 | | 4-Nov-09 | 21.23 | 21.25 | 21.02 | 21.03 | 15,700 | 21.03 | | 3-Nov-09 | 20.72 | 21.03 | 20.72 | 21.03 | 3,600 | 21.03 | | 2-Nov-09 | 20.82 | 20.82 | 20.50 | 20.64 | 1,600 | 20.64 | | 30-Oct-09 | 21.17 | 21.17 | 20.68 | 20.70 | 12,100 | 20.70 | | 29-Oct-09 | 21.08 | 21.27 | 21.08 | 21.27 | 2,200 | 21.27 | | 28-Oct-09 | 21.47 | 21.47 | 20.95 | 20.95 | 9,300 | 20.95 | | 27-Oct-09 | 21.69 | 21.81 | 21.55 | 21.55 | 8,000 | 21.55 | | 26-Oct-09 | 22.18 | 22.19 | 21.67 | 21.73 | 4,100 | 21.73 | | 23-Oct-09 | 22.36 | 22.36 | 21.92 | 21.96 | 1,000 | 21.96 | | 22-Oct-09 | 21.94 | 22.43 | 21.94 | 22.32 | 12,300 | 22.32 | | 21-Oct-09 | 22.20 | 22.42 | 22.00 | 22.00 | 5,600 | 22.00 | | 20-Oct-09 | 22.24 | 22.29 | 22.11 | 22.26 | 8,800 | 22.26 | | 19-Oct-09 | 22.50 | 22.57 | 22.47 | 22.49 | 3,300 | 22.49 | | 16-Oct-09 | 22.19 | 22.31 | 22.10 | 22.24 | 6,600 | 22.24 | | 15-Oct-09 | 22.37 | 22.41 | 22.27 | 22.37 | 3,800 | 22.37 | | 14-Oct-09 | 22.12 | 22.34 | 22.03 | 22.31 | 17,800 | 22.31 | | 13-Oct-09 | 21.89 | 21.96 | 21.76 | 21.85 | 84,200 | 21.85 | | 12-Oct-09 | 22.03 | 22.16 | 21.86 | 21.94 | 7,400 | 21.94 | | 9-Oct-09 | 21.88 | 21.97 | 21.84 | 21.97 | 6,500 | 21.97 | | 8-Oct-09 | 21.81 | 21.88 | 21.78 | 21.88 | 2,000 | 21.88 | | 7-Oct-09 | 21.56 | 21.59 | 21.52 | 21.52 | 5,100 | 21.52 | | 6-Oct-09 | 21.31 | 21.67 | 21.31 | 21.59 | 27,300 | 21.59 | | 5-Oct-09 | 20.92 | 21.24 | 20.92 | 21.22 | 4,300 | 21.22 | | 2-Oct-09 | 20.96 | 20.98 | 20.86 | 20.89 | 8,600 | 20.89 | | 1-Oct-09 | 21.33 | 21.33 | 21.22 | 21.24 | 2,400 | 21.24 | | 30-Sep-09 | 21.45 | 21.90 | 21.45 | 21.69 | 18,300 | 21.69 | | 29-Sep-09 | 21.86 | 21.94 | 21.76 | 21.81 | 73,200 | 21.81 | | 28-Sep-09 | 21.82 | 21.92 | 21.82 | 21.85 | 6,600 | 21.85 | | 25-Sep-09 | 21.57 | 21.57 | 21.32 | 21.40 | 17,000 | 21.40 | | 24-Sep-09 | 21.88 | 21.93 | 21.42 | 21.52 | 10,900 | 21.52 | | 23-Sep-09 | 22.06 | 22.16 | 21.87 | 21.87 | 47,300 | 21.87 | | 22-Sep-09 | 22.13 | 22.13 | 21.96 | 22.03 | 47,400 | 22.03 | | 21-Sep-09 | 21.84 | 22.02 | 21.82 | 21.94 | 8,400 | 21.94 | | 18-Sep-09 | 22.10 | 22.20 | 22.04 | 22.13 | 993,500 | 22.13 | | 18-Sep-09 | $ 0.036 Dividend | | 17-Sep-09 | 21.99 | 22.14 | 21.99 | 22.07 | 1,005,300 | 22.03 | | 16-Sep-09 | 21.84 | 22.01 | 21.77 | 21.99 | 19,500 | 21.95 | | 15-Sep-09 | 21.68 | 21.75 | 21.51 | 21.74 | 12,800 | 21.70 | | 14-Sep-09 | 21.38 | 21.64 | 21.30 | 21.64 | 6,200 | 21.60 | | 11-Sep-09 | 21.45 | 21.57 | 21.41 | 21.48 | 12,400 | 21.44 | | 10-Sep-09 | 21.13 | 21.51 | 21.13 | 21.51 | 23,400 | 21.47 | | 9-Sep-09 | 20.98 | 21.24 | 20.93 | 21.15 | 591,400 | 21.12 | | 8-Sep-09 | 21.00 | 21.00 | 20.79 | 20.89 | 636,300 | 20.86 | | 4-Sep-09 | 20.52 | 20.84 | 20.41 | 20.84 | 457,800 | 20.81 | | 3-Sep-09 | 20.39 | 20.57 | 20.34 | 20.56 | 5,800 | 20.53 | | 2-Sep-09 | 20.35 | 20.48 | 20.24 | 20.35 | 10,800 | 20.32 | | 1-Sep-09 | 20.68 | 20.96 | 20.36 | 20.46 | 13,900 | 20.43 | | 31-Aug-09 | 20.82 | 20.82 | 20.72 | 20.80 | 16,600 | 20.77 | | 28-Aug-09 | 21.47 | 21.47 | 20.96 | 21.02 | 10,500 | 20.99 | | 27-Aug-09 | 21.05 | 21.27 | 20.84 | 21.15 | 16,300 | 21.12 | | 26-Aug-09 | 21.13 | 21.26 | 21.12 | 21.18 | 19,000 | 21.15 | | 25-Aug-09 | 21.25 | 21.45 | 21.25 | 21.27 | 16,900 | 21.24 | | 24-Aug-09 | 21.30 | 21.41 | 21.18 | 21.23 | 9,600 | 21.20 | | 21-Aug-09 | 20.96 | 21.34 | 20.96 | 21.34 | 16,600 | 21.31 | | * Close price adjusted for dividends and splits. |
|
| |
|