| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 31.18 | 31.36 | 31.09 | 31.33 | 199,500 | 31.33 | | 19-Nov-09 | 31.97 | 31.97 | 31.12 | 31.37 | 249,700 | 31.37 | | 18-Nov-09 | 32.02 | 32.13 | 31.85 | 32.07 | 293,700 | 32.07 | | 17-Nov-09 | 32.01 | 32.07 | 31.76 | 31.97 | 314,100 | 31.97 | | 16-Nov-09 | 31.91 | 32.32 | 31.63 | 32.01 | 534,300 | 32.01 | | 13-Nov-09 | 32.00 | 34.00 | 31.63 | 31.89 | 685,900 | 31.89 | | 12-Nov-09 | 33.33 | 33.56 | 32.89 | 32.93 | 386,000 | 32.93 | | 11-Nov-09 | 33.50 | 33.50 | 33.21 | 33.38 | 278,200 | 33.38 | | 10-Nov-09 | 33.40 | 33.62 | 33.24 | 33.37 | 568,000 | 33.37 | | 9-Nov-09 | 33.52 | 33.65 | 33.31 | 33.59 | 241,500 | 33.59 | | 6-Nov-09 | 33.14 | 33.60 | 32.67 | 33.23 | 427,800 | 33.23 | | 5-Nov-09 | 33.06 | 33.66 | 33.06 | 33.66 | 286,400 | 33.66 | | 4-Nov-09 | 33.24 | 33.43 | 32.97 | 32.98 | 185,000 | 32.98 | | 3-Nov-09 | 32.96 | 33.27 | 32.88 | 33.18 | 227,600 | 33.18 | | 2-Nov-09 | 33.19 | 33.27 | 32.93 | 33.12 | 369,600 | 33.12 | | 30-Oct-09 | 33.39 | 33.47 | 32.62 | 33.06 | 417,700 | 33.06 | | 29-Oct-09 | 33.97 | 33.97 | 33.38 | 33.56 | 316,600 | 33.56 | | 28-Oct-09 | 33.82 | 34.19 | 33.60 | 33.67 | 399,400 | 33.67 | | 27-Oct-09 | 33.93 | 34.19 | 33.60 | 33.77 | 340,600 | 33.77 | | 26-Oct-09 | 34.21 | 34.65 | 33.63 | 33.79 | 318,700 | 33.79 | | 23-Oct-09 | 34.48 | 34.62 | 34.05 | 34.25 | 396,600 | 34.25 | | 22-Oct-09 | 34.62 | 34.98 | 34.23 | 34.50 | 316,700 | 34.50 | | 21-Oct-09 | 34.12 | 34.96 | 34.07 | 34.66 | 755,500 | 34.66 | | 20-Oct-09 | 34.26 | 34.33 | 33.64 | 34.26 | 372,000 | 34.26 | | 19-Oct-09 | 33.88 | 34.48 | 33.50 | 34.35 | 242,800 | 34.35 | | 16-Oct-09 | 33.76 | 34.12 | 33.71 | 33.90 | 217,600 | 33.90 | | 15-Oct-09 | 33.74 | 34.00 | 33.50 | 33.93 | 200,100 | 33.93 | | 14-Oct-09 | 33.76 | 33.96 | 33.25 | 33.74 | 226,500 | 33.74 | | 13-Oct-09 | 33.36 | 33.78 | 33.32 | 33.65 | 385,700 | 33.65 | | 12-Oct-09 | 33.23 | 33.58 | 33.23 | 33.53 | 154,000 | 33.53 | | 9-Oct-09 | 32.97 | 33.31 | 32.93 | 33.21 | 209,000 | 33.21 | | 8-Oct-09 | 33.09 | 33.12 | 32.67 | 33.06 | 302,200 | 33.06 | | 7-Oct-09 | 33.11 | 33.19 | 32.70 | 32.87 | 249,800 | 32.87 | | 7-Oct-09 | $ 0.368 Dividend | | 6-Oct-09 | 33.45 | 33.49 | 32.91 | 33.34 | 193,400 | 32.97 | | 5-Oct-09 | 32.73 | 33.24 | 32.53 | 33.09 | 298,400 | 32.72 | | 2-Oct-09 | 32.57 | 32.89 | 32.34 | 32.78 | 321,700 | 32.42 | | 1-Oct-09 | 33.12 | 33.15 | 32.58 | 32.62 | 216,700 | 32.26 | | 30-Sep-09 | 33.57 | 33.65 | 33.01 | 33.14 | 265,300 | 32.77 | | 29-Sep-09 | 33.73 | 33.73 | 33.30 | 33.44 | 280,700 | 33.07 | | 28-Sep-09 | 33.38 | 33.80 | 33.32 | 33.60 | 235,600 | 33.23 | | 25-Sep-09 | 33.62 | 33.79 | 33.23 | 33.27 | 134,900 | 32.90 | | 24-Sep-09 | 33.56 | 33.96 | 33.43 | 33.56 | 258,700 | 33.19 | | 23-Sep-09 | 33.60 | 34.24 | 33.55 | 33.57 | 344,600 | 33.20 | | 22-Sep-09 | 33.77 | 33.77 | 33.30 | 33.45 | 182,400 | 33.08 | | 21-Sep-09 | 33.64 | 33.89 | 33.35 | 33.53 | 267,400 | 33.16 | | 18-Sep-09 | 33.73 | 34.15 | 33.46 | 33.97 | 358,600 | 33.60 | | 17-Sep-09 | 33.72 | 33.94 | 33.43 | 33.56 | 185,100 | 33.19 | | 16-Sep-09 | 33.28 | 33.93 | 33.08 | 33.67 | 287,900 | 33.30 | | 15-Sep-09 | 32.85 | 33.13 | 32.77 | 33.12 | 189,700 | 32.75 | | 14-Sep-09 | 32.50 | 32.90 | 32.45 | 32.85 | 224,800 | 32.49 | | 11-Sep-09 | 32.83 | 32.90 | 32.49 | 32.59 | 219,900 | 32.23 | | 10-Sep-09 | 33.30 | 33.34 | 32.70 | 32.84 | 427,200 | 32.48 | | 9-Sep-09 | 33.38 | 33.51 | 33.04 | 33.24 | 128,600 | 32.87 | | 8-Sep-09 | 33.17 | 33.37 | 32.89 | 33.34 | 154,200 | 32.97 | | 4-Sep-09 | 33.06 | 33.25 | 32.81 | 33.10 | 165,700 | 32.73 | | 3-Sep-09 | 33.29 | 33.29 | 32.68 | 33.13 | 195,700 | 32.76 | | 2-Sep-09 | 33.25 | 33.40 | 32.93 | 33.28 | 215,300 | 32.91 | | 1-Sep-09 | 32.86 | 33.43 | 32.72 | 33.30 | 551,700 | 32.93 | | 31-Aug-09 | 33.53 | 33.84 | 32.85 | 33.00 | 331,100 | 32.64 | | 28-Aug-09 | 34.30 | 34.30 | 33.46 | 33.80 | 329,500 | 33.43 | | 27-Aug-09 | 33.92 | 34.19 | 33.64 | 34.17 | 161,000 | 33.79 | | 26-Aug-09 | 33.84 | 34.31 | 33.70 | 34.12 | 106,900 | 33.74 | | 25-Aug-09 | 34.25 | 34.39 | 33.99 | 34.01 | 121,600 | 33.63 | | 24-Aug-09 | 34.00 | 34.23 | 33.83 | 34.14 | 115,200 | 33.76 | | 21-Aug-09 | 33.87 | 33.97 | 33.74 | 33.90 | 333,200 | 33.53 | | 20-Aug-09 | 33.65 | 33.73 | 33.45 | 33.71 | 124,900 | 33.34 | | * Close price adjusted for dividends and splits. |
|
| |
|