| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 23.38 | 23.45 | 23.38 | 23.45 | 92,800 | 23.45 | | 19-Nov-09 | 23.39 | 23.45 | 23.34 | 23.37 | 114,100 | 23.37 | | 18-Nov-09 | 23.33 | 23.39 | 23.32 | 23.39 | 113,600 | 23.39 | | 17-Nov-09 | 23.43 | 23.72 | 23.34 | 23.36 | 96,100 | 23.36 | | 16-Nov-09 | 23.41 | 23.48 | 23.40 | 23.41 | 156,500 | 23.41 | | 13-Nov-09 | 23.45 | 23.48 | 23.44 | 23.44 | 141,600 | 23.44 | | 13-Nov-09 | $ 0.096 Dividend | | 12-Nov-09 | 23.56 | 23.57 | 23.52 | 23.56 | 112,000 | 23.46 | | 11-Nov-09 | 23.56 | 23.58 | 23.41 | 23.58 | 163,500 | 23.48 | | 10-Nov-09 | 23.59 | 23.60 | 23.39 | 23.57 | 136,600 | 23.47 | | 9-Nov-09 | 23.62 | 23.65 | 23.52 | 23.61 | 175,400 | 23.51 | | 6-Nov-09 | 23.62 | 23.65 | 23.52 | 23.63 | 84,000 | 23.53 | | 5-Nov-09 | 23.65 | 23.69 | 23.60 | 23.66 | 144,600 | 23.56 | | 4-Nov-09 | 23.63 | 23.65 | 23.50 | 23.62 | 107,400 | 23.52 | | 3-Nov-09 | 23.55 | 23.65 | 23.45 | 23.64 | 85,600 | 23.54 | | 2-Nov-09 | 23.55 | 23.68 | 23.05 | 23.48 | 641,200 | 23.38 | | 30-Oct-09 | 23.63 | 23.70 | 23.51 | 23.55 | 113,200 | 23.45 | | 29-Oct-09 | 23.71 | 23.71 | 23.55 | 23.66 | 123,200 | 23.56 | | 28-Oct-09 | 23.70 | 23.80 | 23.60 | 23.67 | 179,100 | 23.57 | | 27-Oct-09 | 23.88 | 23.88 | 23.68 | 23.74 | 306,300 | 23.64 | | 26-Oct-09 | 23.94 | 23.94 | 23.85 | 23.88 | 169,200 | 23.78 | | 23-Oct-09 | 23.93 | 23.94 | 23.85 | 23.89 | 122,000 | 23.79 | | 22-Oct-09 | 23.94 | 23.95 | 23.89 | 23.92 | 125,900 | 23.82 | | 21-Oct-09 | 23.95 | 23.95 | 23.87 | 23.94 | 218,600 | 23.84 | | 20-Oct-09 | 23.93 | 23.94 | 23.91 | 23.91 | 124,700 | 23.81 | | 19-Oct-09 | 23.93 | 23.94 | 23.85 | 23.93 | 140,500 | 23.83 | | 16-Oct-09 | 23.83 | 23.94 | 23.75 | 23.90 | 84,800 | 23.80 | | 15-Oct-09 | 23.87 | 23.95 | 23.72 | 23.85 | 189,500 | 23.75 | | 15-Oct-09 | $ 0.096 Dividend | | 14-Oct-09 | 24.03 | 24.04 | 23.84 | 23.85 | 201,000 | 23.66 | | 13-Oct-09 | 24.07 | 24.17 | 24.00 | 24.04 | 84,000 | 23.85 | | 12-Oct-09 | 24.19 | 24.19 | 23.75 | 24.15 | 208,200 | 23.95 | | 9-Oct-09 | 24.30 | 24.32 | 24.13 | 24.17 | 206,500 | 23.97 | | 8-Oct-09 | 24.37 | 24.39 | 24.25 | 24.25 | 211,600 | 24.05 | | 7-Oct-09 | 24.44 | 24.44 | 24.37 | 24.43 | 202,000 | 24.23 | | 6-Oct-09 | 24.53 | 24.54 | 24.42 | 24.45 | 200,600 | 24.25 | | 5-Oct-09 | 24.51 | 24.56 | 24.44 | 24.54 | 216,200 | 24.34 | | 2-Oct-09 | 24.53 | 24.58 | 24.41 | 24.50 | 233,400 | 24.30 | | 1-Oct-09 | 24.42 | 24.62 | 24.30 | 24.55 | 558,600 | 24.35 | | 30-Sep-09 | 24.31 | 24.40 | 24.15 | 24.30 | 566,900 | 24.10 | | 29-Sep-09 | 24.26 | 24.34 | 24.18 | 24.25 | 201,600 | 24.05 | | 28-Sep-09 | 24.26 | 24.28 | 24.20 | 24.27 | 127,400 | 24.07 | | 25-Sep-09 | 24.18 | 24.26 | 24.06 | 24.23 | 140,000 | 24.03 | | 24-Sep-09 | 24.15 | 24.15 | 24.10 | 24.13 | 178,900 | 23.93 | | 23-Sep-09 | 24.07 | 24.10 | 24.00 | 24.09 | 151,200 | 23.90 | | 22-Sep-09 | 24.00 | 24.04 | 23.97 | 24.04 | 163,200 | 23.85 | | 21-Sep-09 | 23.99 | 24.00 | 23.94 | 23.97 | 86,600 | 23.78 | | 18-Sep-09 | 23.88 | 23.99 | 23.88 | 23.98 | 96,500 | 23.79 | | 17-Sep-09 | 23.79 | 23.93 | 23.79 | 23.93 | 139,500 | 23.74 | | 16-Sep-09 | 23.82 | 23.83 | 23.72 | 23.82 | 266,300 | 23.63 | | 15-Sep-09 | 23.81 | 23.85 | 23.76 | 23.76 | 118,900 | 23.57 | | 15-Sep-09 | $ 0.097 Dividend | | 14-Sep-09 | 23.81 | 23.91 | 23.81 | 23.89 | 97,500 | 23.60 | | 11-Sep-09 | 23.78 | 23.90 | 23.78 | 23.88 | 91,100 | 23.59 | | 10-Sep-09 | 23.60 | 23.80 | 23.60 | 23.79 | 144,700 | 23.50 | | 9-Sep-09 | 23.67 | 23.67 | 23.59 | 23.67 | 82,400 | 23.38 | | 8-Sep-09 | 23.63 | 23.68 | 23.56 | 23.68 | 155,700 | 23.39 | | 4-Sep-09 | 23.64 | 23.64 | 23.57 | 23.62 | 99,400 | 23.33 | | 3-Sep-09 | 23.54 | 23.61 | 23.49 | 23.61 | 101,400 | 23.32 | | 2-Sep-09 | 23.30 | 23.52 | 23.23 | 23.52 | 179,600 | 23.24 | | 1-Sep-09 | 23.19 | 23.27 | 23.10 | 23.27 | 62,700 | 22.99 | | 31-Aug-09 | 23.18 | 23.19 | 23.13 | 23.14 | 74,100 | 22.86 | | 28-Aug-09 | 23.06 | 23.15 | 23.03 | 23.11 | 150,100 | 22.83 | | 27-Aug-09 | 22.90 | 23.04 | 22.89 | 23.03 | 161,700 | 22.75 | | 26-Aug-09 | 22.90 | 22.93 | 22.82 | 22.83 | 238,200 | 22.55 | | 25-Aug-09 | 22.91 | 22.92 | 22.80 | 22.87 | 208,100 | 22.59 | | 24-Aug-09 | 22.88 | 22.91 | 22.73 | 22.89 | 144,400 | 22.61 | | 21-Aug-09 | 22.87 | 22.90 | 22.78 | 22.89 | 145,400 | 22.61 | | 20-Aug-09 | 22.82 | 22.85 | 22.74 | 22.85 | 176,900 | 22.57 | | * Close price adjusted for dividends and splits. |
|
| |
|