| Date | Open | High | Low | Close | Volume | Adj Close* | | 7-Dec-09 | 24.94 | 25.05 | 24.80 | 25.00 | 33,900 | 25.00 | | 4-Dec-09 | 25.01 | 25.13 | 24.75 | 24.88 | 35,600 | 24.88 | | 3-Dec-09 | 25.23 | 25.24 | 24.27 | 25.01 | 54,000 | 25.01 | | 2-Dec-09 | 25.35 | 25.42 | 25.01 | 25.23 | 37,700 | 25.23 | | 1-Dec-09 | 26.00 | 26.09 | 25.31 | 25.56 | 30,700 | 25.56 | | 30-Nov-09 | 25.89 | 26.41 | 25.69 | 26.00 | 21,000 | 26.00 | | 27-Nov-09 | 25.88 | 26.14 | 25.78 | 25.99 | 34,300 | 25.99 | | 25-Nov-09 | 26.30 | 26.72 | 25.90 | 26.24 | 38,800 | 26.24 | | 24-Nov-09 | 25.94 | 26.23 | 25.90 | 26.22 | 9,800 | 26.22 | | 23-Nov-09 | 26.00 | 26.04 | 25.63 | 26.03 | 13,800 | 26.03 | | 20-Nov-09 | 26.06 | 26.25 | 25.80 | 26.00 | 14,100 | 26.00 | | 19-Nov-09 | 26.00 | 26.14 | 25.66 | 26.11 | 21,100 | 26.11 | | 18-Nov-09 | 26.29 | 26.30 | 25.84 | 26.15 | 21,100 | 26.15 | | 17-Nov-09 | 25.44 | 26.53 | 25.01 | 26.29 | 56,600 | 26.29 | | 16-Nov-09 | 25.00 | 26.17 | 24.72 | 25.73 | 52,500 | 25.73 | | 13-Nov-09 | 24.29 | 25.00 | 24.29 | 24.84 | 23,000 | 24.84 | | 12-Nov-09 | 23.79 | 24.31 | 23.79 | 24.13 | 53,400 | 24.13 | | 11-Nov-09 | 23.98 | 24.37 | 23.32 | 23.45 | 74,700 | 23.45 | | 10-Nov-09 | 24.55 | 24.70 | 24.00 | 24.20 | 44,500 | 24.20 | | 9-Nov-09 | 25.21 | 25.73 | 24.25 | 24.68 | 65,400 | 24.68 | | 6-Nov-09 | 25.12 | 25.45 | 25.12 | 25.22 | 16,000 | 25.22 | | 5-Nov-09 | 24.55 | 24.98 | 24.55 | 24.96 | 25,700 | 24.96 | | 4-Nov-09 | 24.58 | 25.17 | 24.33 | 24.36 | 42,400 | 24.36 | | 3-Nov-09 | 24.59 | 25.04 | 23.43 | 24.58 | 112,300 | 24.58 | | 2-Nov-09 | 26.42 | 26.42 | 25.00 | 25.14 | 77,900 | 25.14 | | 30-Oct-09 | 26.18 | 26.25 | 25.75 | 26.02 | 33,300 | 26.02 | | 29-Oct-09 | 26.64 | 26.64 | 26.00 | 26.10 | 43,900 | 26.10 | | 28-Oct-09 | 26.98 | 26.98 | 25.67 | 25.81 | 102,400 | 25.81 | | 28-Oct-09 | $ 0.59 Dividend | | 27-Oct-09 | 27.87 | 27.98 | 27.09 | 27.25 | 83,500 | 26.66 | | 26-Oct-09 | 28.49 | 28.75 | 27.60 | 27.70 | 51,900 | 27.10 | | 23-Oct-09 | 28.14 | 28.88 | 27.81 | 28.02 | 55,500 | 27.41 | | 22-Oct-09 | 28.70 | 28.83 | 28.50 | 28.51 | 35,300 | 27.89 | | 21-Oct-09 | 28.99 | 29.00 | 28.71 | 28.80 | 33,600 | 28.18 | | 20-Oct-09 | 28.78 | 29.07 | 28.69 | 28.74 | 37,500 | 28.12 | | 19-Oct-09 | 28.24 | 28.73 | 28.13 | 28.62 | 43,100 | 28.00 | | 16-Oct-09 | 28.16 | 28.22 | 27.62 | 28.18 | 35,900 | 27.57 | | 15-Oct-09 | 27.77 | 27.77 | 27.48 | 27.68 | 25,000 | 27.08 | | 14-Oct-09 | 28.19 | 28.19 | 27.40 | 27.56 | 32,100 | 26.96 | | 13-Oct-09 | 28.50 | 28.50 | 27.33 | 27.40 | 45,400 | 26.81 | | 12-Oct-09 | 27.99 | 27.99 | 27.24 | 27.34 | 38,700 | 26.75 | | 9-Oct-09 | 27.28 | 27.36 | 27.09 | 27.23 | 42,600 | 26.64 | | 8-Oct-09 | 26.71 | 27.25 | 26.71 | 27.17 | 77,000 | 26.58 | | 7-Oct-09 | 27.02 | 27.02 | 26.66 | 26.71 | 27,300 | 26.13 | | 6-Oct-09 | 27.47 | 27.47 | 26.90 | 27.00 | 18,000 | 26.42 | | 5-Oct-09 | 26.75 | 26.90 | 26.70 | 26.81 | 17,500 | 26.23 | | 2-Oct-09 | 26.34 | 26.78 | 26.34 | 26.65 | 21,800 | 26.07 | | 1-Oct-09 | 26.41 | 26.92 | 25.82 | 26.59 | 37,900 | 26.01 | | 30-Sep-09 | 27.28 | 27.28 | 26.75 | 26.90 | 15,200 | 26.32 | | 29-Sep-09 | 26.45 | 26.92 | 26.43 | 26.74 | 46,400 | 26.16 | | 28-Sep-09 | 26.59 | 26.65 | 26.43 | 26.46 | 19,700 | 25.89 | | 25-Sep-09 | 26.27 | 26.92 | 26.27 | 26.50 | 25,500 | 25.93 | | 24-Sep-09 | 26.60 | 27.25 | 26.36 | 26.54 | 41,200 | 25.97 | | 23-Sep-09 | 26.80 | 26.88 | 26.62 | 26.64 | 30,700 | 26.06 | | 22-Sep-09 | 27.10 | 27.10 | 26.78 | 26.81 | 23,000 | 26.23 | | 21-Sep-09 | 26.77 | 27.11 | 26.65 | 26.95 | 28,200 | 26.37 | | 18-Sep-09 | 27.59 | 27.59 | 26.50 | 26.89 | 47,900 | 26.31 | | 17-Sep-09 | 27.40 | 27.68 | 26.50 | 26.70 | 65,800 | 26.12 | | 16-Sep-09 | 27.60 | 27.62 | 26.65 | 27.47 | 112,100 | 26.88 | | 15-Sep-09 | 27.52 | 27.62 | 27.44 | 27.48 | 26,600 | 26.89 | | 14-Sep-09 | 27.70 | 27.70 | 27.28 | 27.50 | 37,400 | 26.90 | | 11-Sep-09 | 27.75 | 27.80 | 27.30 | 27.68 | 29,300 | 27.08 | | 10-Sep-09 | 27.55 | 28.00 | 27.55 | 27.62 | 34,200 | 27.02 | | 9-Sep-09 | 27.95 | 27.95 | 27.51 | 27.59 | 20,900 | 26.99 | | 8-Sep-09 | 28.66 | 28.66 | 27.29 | 27.75 | 74,100 | 27.15 | | 4-Sep-09 | 27.45 | 27.55 | 26.93 | 27.29 | 62,400 | 26.70 | | 3-Sep-09 | 26.73 | 27.40 | 26.25 | 26.93 | 29,400 | 26.35 | | * Close price adjusted for dividends and splits. |
|
| |
|