| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 21.94 | 22.33 | 21.67 | 22.27 | 135,300 | 22.27 | | 8-Dec-09 | 22.14 | 22.35 | 21.90 | 22.04 | 98,100 | 22.04 | | 7-Dec-09 | 22.40 | 22.66 | 22.26 | 22.33 | 125,900 | 22.33 | | 4-Dec-09 | 22.25 | 22.56 | 22.06 | 22.54 | 119,100 | 22.54 | | 3-Dec-09 | 22.56 | 22.56 | 21.76 | 21.81 | 209,900 | 21.81 | | 2-Dec-09 | 22.61 | 22.69 | 22.08 | 22.49 | 140,800 | 22.49 | | 1-Dec-09 | 22.59 | 22.65 | 22.28 | 22.58 | 169,400 | 22.58 | | 30-Nov-09 | 22.55 | 22.64 | 21.83 | 22.31 | 254,800 | 22.31 | | 27-Nov-09 | 22.59 | 23.06 | 22.44 | 22.52 | 85,300 | 22.52 | | 25-Nov-09 | 23.07 | 23.57 | 23.01 | 23.34 | 85,500 | 23.34 | | 24-Nov-09 | 23.13 | 23.13 | 22.75 | 22.95 | 139,300 | 22.95 | | 23-Nov-09 | 22.94 | 23.32 | 22.77 | 23.06 | 192,100 | 23.06 | | 20-Nov-09 | 23.08 | 23.50 | 22.59 | 22.71 | 166,100 | 22.71 | | 19-Nov-09 | 23.45 | 23.53 | 22.99 | 23.32 | 177,100 | 23.32 | | 18-Nov-09 | 23.73 | 23.78 | 23.46 | 23.68 | 153,100 | 23.68 | | 17-Nov-09 | 23.48 | 23.87 | 23.33 | 23.77 | 229,400 | 23.77 | | 16-Nov-09 | 22.99 | 23.56 | 22.89 | 23.51 | 202,200 | 23.51 | | 13-Nov-09 | 22.71 | 22.85 | 22.54 | 22.64 | 134,900 | 22.64 | | 12-Nov-09 | 22.67 | 23.20 | 22.63 | 22.65 | 265,000 | 22.65 | | 11-Nov-09 | 22.44 | 22.79 | 22.42 | 22.75 | 175,500 | 22.75 | | 10-Nov-09 | 21.87 | 22.45 | 21.72 | 22.22 | 201,900 | 22.22 | | 10-Nov-09 | $ 0.20 Dividend | | 9-Nov-09 | 21.97 | 22.10 | 21.83 | 22.09 | 179,700 | 21.89 | | 6-Nov-09 | 21.23 | 21.71 | 21.07 | 21.66 | 262,800 | 21.46 | | 5-Nov-09 | 20.90 | 21.38 | 20.66 | 21.36 | 192,300 | 21.17 | | 4-Nov-09 | 21.91 | 22.00 | 20.52 | 20.59 | 344,900 | 20.40 | | 3-Nov-09 | 20.43 | 21.97 | 19.99 | 21.86 | 401,300 | 21.66 | | 2-Nov-09 | 19.65 | 19.86 | 19.21 | 19.56 | 201,200 | 19.38 | | 30-Oct-09 | 20.01 | 20.04 | 19.56 | 19.60 | 352,300 | 19.42 | | 29-Oct-09 | 19.77 | 20.20 | 19.46 | 20.12 | 178,100 | 19.94 | | 28-Oct-09 | 20.05 | 20.41 | 19.51 | 19.58 | 127,800 | 19.40 | | 27-Oct-09 | 20.21 | 20.51 | 20.04 | 20.05 | 190,100 | 19.87 | | 26-Oct-09 | 20.89 | 20.95 | 20.06 | 20.13 | 156,800 | 19.95 | | 23-Oct-09 | 21.48 | 21.52 | 20.77 | 20.82 | 123,200 | 20.63 | | 22-Oct-09 | 21.06 | 21.48 | 20.73 | 21.46 | 135,100 | 21.27 | | 21-Oct-09 | 21.09 | 21.65 | 20.99 | 21.01 | 140,700 | 20.82 | | 20-Oct-09 | 21.78 | 21.78 | 21.07 | 21.21 | 106,600 | 21.02 | | 19-Oct-09 | 21.29 | 21.77 | 21.20 | 21.67 | 94,400 | 21.47 | | 16-Oct-09 | 21.46 | 21.50 | 20.75 | 21.19 | 150,600 | 21.00 | | 15-Oct-09 | 21.45 | 21.67 | 21.20 | 21.63 | 140,000 | 21.43 | | 14-Oct-09 | 21.07 | 21.52 | 20.76 | 21.48 | 185,300 | 21.29 | | 13-Oct-09 | 20.65 | 20.96 | 20.34 | 20.71 | 231,700 | 20.52 | | 12-Oct-09 | 20.43 | 20.72 | 20.43 | 20.68 | 144,300 | 20.49 | | 9-Oct-09 | 20.17 | 20.58 | 20.08 | 20.43 | 161,800 | 20.25 | | 8-Oct-09 | 20.26 | 20.58 | 20.05 | 20.27 | 205,800 | 20.09 | | 7-Oct-09 | 19.90 | 20.28 | 19.77 | 20.12 | 100,300 | 19.94 | | 6-Oct-09 | 19.85 | 19.96 | 19.55 | 19.90 | 106,500 | 19.72 | | 5-Oct-09 | 19.35 | 19.61 | 19.12 | 19.59 | 152,700 | 19.41 | | 2-Oct-09 | 18.43 | 19.29 | 18.35 | 19.02 | 161,700 | 18.85 | | 1-Oct-09 | 19.35 | 19.49 | 18.77 | 18.77 | 268,500 | 18.60 | | 30-Sep-09 | 20.19 | 20.46 | 19.31 | 19.49 | 196,100 | 19.31 | | 29-Sep-09 | 19.85 | 20.39 | 19.79 | 20.07 | 144,900 | 19.89 | | 28-Sep-09 | 19.08 | 20.01 | 19.08 | 19.96 | 109,600 | 19.78 | | 25-Sep-09 | 19.03 | 19.28 | 18.86 | 18.92 | 107,300 | 18.75 | | 24-Sep-09 | 19.65 | 19.82 | 18.86 | 19.03 | 112,700 | 18.86 | | 23-Sep-09 | 19.64 | 20.38 | 19.42 | 19.54 | 194,900 | 19.36 | | 22-Sep-09 | 19.36 | 19.77 | 19.11 | 19.53 | 251,400 | 19.35 | | 21-Sep-09 | 19.17 | 19.60 | 18.90 | 19.15 | 254,000 | 18.98 | | 18-Sep-09 | 20.15 | 20.17 | 19.42 | 19.47 | 215,200 | 19.29 | | 17-Sep-09 | 19.84 | 20.20 | 19.70 | 19.98 | 125,800 | 19.80 | | 16-Sep-09 | 19.33 | 20.02 | 19.12 | 20.01 | 197,500 | 19.83 | | 15-Sep-09 | 19.13 | 19.43 | 18.93 | 19.30 | 206,000 | 19.13 | | 14-Sep-09 | 18.69 | 19.15 | 18.50 | 19.14 | 117,400 | 18.97 | | 11-Sep-09 | 18.68 | 18.82 | 18.50 | 18.78 | 139,200 | 18.61 | | 10-Sep-09 | 18.31 | 18.71 | 18.15 | 18.61 | 210,100 | 18.44 | | 9-Sep-09 | 17.98 | 18.65 | 17.98 | 18.38 | 148,200 | 18.21 | | 8-Sep-09 | 18.35 | 18.58 | 17.95 | 18.19 | 106,600 | 18.03 | | * Close price adjusted for dividends and splits. |
|
| |
|