| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
19.00 |
19.23 |
18.67 |
19.19 |
5,448,100 |
19.19 |
| 23-Nov-09 |
19.38 |
19.60 |
18.97 |
19.14 |
6,502,000 |
19.14 |
| 20-Nov-09 |
17.97 |
18.83 |
17.86 |
18.69 |
6,801,000 |
18.69 |
| 19-Nov-09 |
18.55 |
18.65 |
17.90 |
18.33 |
7,112,100 |
18.33 |
| 18-Nov-09 |
19.14 |
19.47 |
18.56 |
18.92 |
8,175,400 |
18.92 |
| 17-Nov-09 |
18.59 |
19.30 |
18.40 |
19.16 |
7,448,500 |
19.16 |
| 16-Nov-09 |
18.12 |
19.00 |
18.10 |
18.77 |
10,612,500 |
18.77 |
| 13-Nov-09 |
17.41 |
17.76 |
17.18 |
17.39 |
6,202,400 |
17.39 |
| 12-Nov-09 |
17.47 |
18.10 |
17.17 |
17.28 |
5,259,900 |
17.28 |
| 11-Nov-09 |
17.86 |
18.22 |
17.60 |
17.68 |
8,259,200 |
17.68 |
| 10-Nov-09 |
17.41 |
17.69 |
16.92 |
17.41 |
6,091,800 |
17.41 |
| 10-Nov-09 |
$ 0.05 Cash Dividend |
| 9-Nov-09 |
17.48 |
17.79 |
17.32 |
17.65 |
7,457,500 |
17.60 |
| 6-Nov-09 |
16.27 |
17.04 |
16.15 |
16.96 |
9,599,400 |
16.91 |
| 5-Nov-09 |
16.08 |
16.52 |
16.00 |
16.50 |
6,024,600 |
16.45 |
| 4-Nov-09 |
16.41 |
16.73 |
15.75 |
15.85 |
11,163,300 |
15.81 |
| 3-Nov-09 |
15.21 |
16.37 |
15.13 |
16.12 |
10,390,300 |
16.07 |
| 2-Nov-09 |
16.07 |
16.55 |
15.03 |
15.51 |
12,820,000 |
15.47 |
| 30-Oct-09 |
17.07 |
17.13 |
15.60 |
15.87 |
13,519,600 |
15.83 |
| 29-Oct-09 |
16.86 |
17.31 |
16.70 |
16.85 |
8,994,700 |
16.80 |
| 28-Oct-09 |
17.22 |
17.38 |
16.22 |
16.35 |
14,204,700 |
16.30 |
| 27-Oct-09 |
18.98 |
19.19 |
16.95 |
17.18 |
21,110,600 |
17.13 |
| 26-Oct-09 |
19.39 |
20.06 |
18.79 |
18.79 |
8,722,700 |
18.74 |
| 23-Oct-09 |
19.60 |
19.76 |
19.06 |
19.17 |
6,685,600 |
19.12 |
| 22-Oct-09 |
19.56 |
19.81 |
18.72 |
19.38 |
8,250,400 |
19.33 |
| 21-Oct-09 |
19.73 |
20.52 |
19.73 |
19.83 |
7,057,100 |
19.77 |
| 20-Oct-09 |
20.89 |
21.02 |
19.83 |
20.04 |
6,376,100 |
19.98 |
| 19-Oct-09 |
21.03 |
21.20 |
20.50 |
20.69 |
5,013,300 |
20.63 |
| 16-Oct-09 |
21.11 |
21.25 |
20.75 |
20.80 |
8,446,900 |
20.74 |
| 15-Oct-09 |
20.89 |
21.75 |
20.60 |
21.54 |
6,840,300 |
21.48 |
| 14-Oct-09 |
20.64 |
21.08 |
20.38 |
21.02 |
10,377,800 |
20.96 |
| 13-Oct-09 |
19.38 |
20.23 |
19.04 |
20.19 |
10,724,200 |
20.13 |
| 12-Oct-09 |
19.97 |
19.99 |
19.27 |
19.39 |
4,932,600 |
19.34 |
| 9-Oct-09 |
19.76 |
20.14 |
19.51 |
19.61 |
6,969,800 |
19.55 |
| 8-Oct-09 |
19.64 |
19.75 |
19.18 |
19.44 |
6,590,900 |
19.38 |
| 7-Oct-09 |
18.66 |
19.20 |
18.65 |
18.88 |
5,804,600 |
18.83 |
| 6-Oct-09 |
19.41 |
19.69 |
18.48 |
18.66 |
10,143,700 |
18.61 |
| 5-Oct-09 |
18.35 |
19.03 |
18.15 |
18.97 |
7,645,600 |
18.92 |
| 2-Oct-09 |
17.88 |
18.51 |
17.57 |
18.05 |
12,214,200 |
18.00 |
| 1-Oct-09 |
19.63 |
19.92 |
18.31 |
18.34 |
10,782,700 |
18.29 |
| 30-Sep-09 |
20.45 |
20.69 |
19.58 |
19.73 |
7,813,800 |
19.67 |
| 29-Sep-09 |
20.62 |
20.80 |
20.15 |
20.19 |
6,139,900 |
20.13 |
| 28-Sep-09 |
20.99 |
20.99 |
20.03 |
20.40 |
7,877,300 |
20.34 |
| 25-Sep-09 |
20.97 |
21.44 |
20.65 |
20.77 |
7,207,400 |
20.71 |
| 24-Sep-09 |
22.95 |
23.04 |
21.16 |
21.23 |
10,767,500 |
21.17 |
| 23-Sep-09 |
23.12 |
23.57 |
22.41 |
22.83 |
7,375,200 |
22.77 |
| 22-Sep-09 |
23.49 |
23.50 |
22.90 |
23.06 |
6,549,800 |
22.99 |
| 21-Sep-09 |
22.56 |
23.05 |
22.14 |
22.86 |
4,936,000 |
22.80 |
| 18-Sep-09 |
23.71 |
23.71 |
22.90 |
23.05 |
4,836,900 |
22.98 |
| 17-Sep-09 |
23.28 |
24.27 |
23.16 |
23.36 |
8,401,700 |
23.29 |
| 16-Sep-09 |
23.65 |
23.98 |
23.17 |
23.39 |
8,183,700 |
23.32 |
| 15-Sep-09 |
21.81 |
23.49 |
21.61 |
23.11 |
8,260,700 |
23.04 |
| 14-Sep-09 |
20.84 |
21.96 |
20.84 |
21.87 |
5,156,700 |
21.81 |
| 11-Sep-09 |
22.14 |
22.45 |
21.25 |
21.55 |
6,266,900 |
21.49 |
| 10-Sep-09 |
21.21 |
21.91 |
20.80 |
21.87 |
4,545,100 |
21.81 |
| 9-Sep-09 |
20.95 |
21.46 |
20.69 |
21.21 |
4,787,800 |
21.15 |
| 8-Sep-09 |
20.92 |
21.18 |
20.66 |
20.91 |
4,929,300 |
20.85 |
| 4-Sep-09 |
20.09 |
20.38 |
19.70 |
20.33 |
3,907,400 |
20.27 |
| 3-Sep-09 |
19.94 |
20.09 |
19.46 |
19.90 |
3,895,800 |
19.84 |
| 2-Sep-09 |
19.50 |
19.78 |
19.15 |
19.46 |
4,597,500 |
19.40 |
| 1-Sep-09 |
20.18 |
21.05 |
19.50 |
19.55 |
9,818,000 |
19.49 |
| 31-Aug-09 |
20.61 |
20.63 |
20.20 |
20.32 |
7,944,700 |
20.26 |
| 28-Aug-09 |
21.09 |
21.47 |
20.81 |
21.12 |
5,716,600 |
21.06 |
| 27-Aug-09 |
20.51 |
20.93 |
19.85 |
20.70 |
7,690,400 |
20.64 |
| 26-Aug-09 |
20.89 |
20.98 |
20.38 |
20.60 |
7,265,100 |
20.54 |
| 25-Aug-09 |
21.34 |
21.54 |
20.93 |
21.05 |
7,821,800 |
20.99 |
| 24-Aug-09 |
21.16 |
21.54 |
20.88 |
21.14 |
7,698,700 |
21.08 |
| * Close price adjusted for dividends and splits.
|
|