| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 21.02 | 21.26 | 20.59 | 20.61 | 19,200 | 20.61 | | 25-Nov-09 | 21.68 | 21.85 | 21.36 | 21.36 | 24,000 | 21.36 | | 24-Nov-09 | 21.94 | 21.94 | 21.59 | 21.80 | 18,700 | 21.80 | | 23-Nov-09 | 21.33 | 22.08 | 21.01 | 21.99 | 94,900 | 21.99 | | 23-Nov-09 | $ 0.34 Dividend | | 20-Nov-09 | 20.17 | 21.31 | 20.17 | 21.17 | 110,200 | 20.83 | | 19-Nov-09 | 20.23 | 20.36 | 20.00 | 20.26 | 34,600 | 19.93 | | 18-Nov-09 | 20.32 | 20.45 | 20.21 | 20.31 | 13,800 | 19.98 | | 17-Nov-09 | 20.73 | 20.84 | 20.07 | 20.25 | 37,600 | 19.92 | | 16-Nov-09 | 20.44 | 21.03 | 20.44 | 20.78 | 33,400 | 20.45 | | 13-Nov-09 | 20.00 | 20.31 | 20.00 | 20.20 | 43,100 | 19.88 | | 12-Nov-09 | 20.57 | 20.73 | 19.84 | 19.87 | 48,600 | 19.55 | | 11-Nov-09 | 20.16 | 21.12 | 20.11 | 20.59 | 61,000 | 20.26 | | 10-Nov-09 | 20.14 | 20.28 | 19.79 | 19.87 | 37,600 | 19.55 | | 9-Nov-09 | 20.45 | 20.51 | 20.19 | 20.35 | 26,400 | 20.02 | | 6-Nov-09 | 20.36 | 20.43 | 20.10 | 20.20 | 23,300 | 19.88 | | 5-Nov-09 | 20.48 | 20.51 | 20.30 | 20.51 | 30,300 | 20.18 | | 4-Nov-09 | 21.17 | 21.39 | 20.24 | 20.34 | 46,900 | 20.01 | | 3-Nov-09 | 20.95 | 21.40 | 20.72 | 21.11 | 56,200 | 20.77 | | 2-Nov-09 | 20.87 | 21.26 | 20.65 | 20.78 | 49,800 | 20.45 | | 30-Oct-09 | 20.51 | 21.40 | 20.51 | 20.79 | 73,900 | 20.46 | | 29-Oct-09 | 20.61 | 21.00 | 20.31 | 20.51 | 74,200 | 20.18 | | 28-Oct-09 | 21.01 | 21.35 | 20.63 | 20.66 | 52,400 | 20.33 | | 27-Oct-09 | 21.35 | 21.60 | 21.01 | 21.04 | 21,500 | 20.70 | | 26-Oct-09 | 21.63 | 21.84 | 21.00 | 21.25 | 31,800 | 20.91 | | 23-Oct-09 | 21.95 | 22.04 | 21.50 | 21.57 | 33,200 | 21.22 | | 22-Oct-09 | 21.47 | 22.11 | 21.47 | 21.94 | 69,100 | 21.59 | | 21-Oct-09 | 22.51 | 22.56 | 21.48 | 21.57 | 74,000 | 21.22 | | 20-Oct-09 | 22.51 | 22.55 | 21.90 | 22.50 | 87,100 | 22.14 | | 19-Oct-09 | 22.77 | 22.77 | 22.33 | 22.64 | 8,400 | 22.28 | | 16-Oct-09 | 22.57 | 22.78 | 22.23 | 22.67 | 25,200 | 22.31 | | 15-Oct-09 | 22.51 | 22.83 | 22.44 | 22.83 | 30,600 | 22.46 | | 14-Oct-09 | 22.78 | 22.80 | 22.50 | 22.69 | 32,900 | 22.33 | | 13-Oct-09 | 22.42 | 22.81 | 21.55 | 22.61 | 48,300 | 22.25 | | 12-Oct-09 | 22.61 | 22.65 | 22.04 | 22.06 | 22,100 | 21.71 | | 9-Oct-09 | 21.76 | 22.71 | 21.55 | 22.66 | 40,000 | 22.30 | | 8-Oct-09 | 22.31 | 22.67 | 21.70 | 21.84 | 74,900 | 21.49 | | 7-Oct-09 | 22.35 | 22.35 | 21.98 | 22.20 | 24,600 | 21.84 | | 6-Oct-09 | 22.33 | 22.58 | 22.00 | 22.19 | 20,200 | 21.83 | | 5-Oct-09 | 22.28 | 22.68 | 21.87 | 22.11 | 31,200 | 21.75 | | 2-Oct-09 | 22.01 | 22.39 | 21.78 | 22.22 | 37,800 | 21.86 | | 1-Oct-09 | 22.52 | 22.71 | 22.18 | 22.23 | 28,400 | 21.87 | | 30-Sep-09 | 22.78 | 23.16 | 22.31 | 22.52 | 42,700 | 22.16 | | 29-Sep-09 | 23.40 | 23.40 | 22.81 | 22.87 | 13,800 | 22.50 | | 28-Sep-09 | 23.27 | 23.91 | 23.12 | 23.31 | 44,900 | 22.94 | | 25-Sep-09 | 22.77 | 23.25 | 22.66 | 23.25 | 32,600 | 22.88 | | 24-Sep-09 | 23.81 | 23.99 | 22.91 | 23.06 | 32,100 | 22.69 | | 23-Sep-09 | 23.09 | 23.98 | 23.09 | 23.83 | 45,300 | 23.45 | | 22-Sep-09 | 23.48 | 23.99 | 22.75 | 23.75 | 23,600 | 23.37 | | 21-Sep-09 | 23.59 | 23.71 | 23.00 | 23.34 | 23,000 | 22.97 | | 18-Sep-09 | 23.15 | 23.92 | 22.79 | 23.91 | 85,400 | 23.53 | | 17-Sep-09 | 23.50 | 23.60 | 22.88 | 23.04 | 58,400 | 22.67 | | 16-Sep-09 | 22.38 | 23.49 | 22.20 | 23.48 | 73,200 | 23.10 | | 15-Sep-09 | 21.67 | 22.54 | 21.50 | 22.43 | 24,500 | 22.07 | | 14-Sep-09 | 21.67 | 21.94 | 21.50 | 21.72 | 22,400 | 21.37 | | 11-Sep-09 | 22.47 | 22.47 | 21.74 | 21.80 | 14,500 | 21.45 | | 10-Sep-09 | 22.26 | 22.40 | 21.90 | 22.37 | 22,700 | 22.01 | | 9-Sep-09 | 22.00 | 22.65 | 21.92 | 22.22 | 30,900 | 21.86 | | 8-Sep-09 | 22.11 | 22.24 | 21.76 | 21.96 | 31,000 | 21.61 | | 4-Sep-09 | 21.73 | 22.06 | 21.31 | 21.83 | 66,800 | 21.48 | | 3-Sep-09 | 21.55 | 22.09 | 21.30 | 21.89 | 33,600 | 21.54 | | 2-Sep-09 | 21.61 | 21.61 | 21.07 | 21.30 | 151,200 | 20.96 | | 1-Sep-09 | 21.24 | 22.17 | 21.02 | 21.34 | 92,000 | 21.00 | | 31-Aug-09 | 21.95 | 22.23 | 21.37 | 21.62 | 68,100 | 21.27 | | 28-Aug-09 | 22.89 | 22.89 | 21.86 | 22.24 | 45,700 | 21.88 | | 27-Aug-09 | 23.14 | 23.14 | 22.26 | 22.74 | 30,600 | 22.37 | | 26-Aug-09 | 22.99 | 23.27 | 22.83 | 23.27 | 30,700 | 22.90 | | * Close price adjusted for dividends and splits. |
|
| |
|