| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 24.50 | 24.69 | 24.37 | 24.61 | 343,000 | 24.61 | | 19-Nov-09 | 24.45 | 24.63 | 24.26 | 24.58 | 630,800 | 24.58 | | 18-Nov-09 | 24.96 | 24.99 | 24.55 | 24.59 | 674,400 | 24.59 | | 17-Nov-09 | 24.88 | 25.10 | 24.84 | 25.05 | 221,900 | 25.05 | | 16-Nov-09 | 25.26 | 25.37 | 24.92 | 25.04 | 350,500 | 25.04 | | 13-Nov-09 | 25.08 | 25.18 | 24.76 | 24.96 | 546,000 | 24.96 | | 12-Nov-09 | 25.24 | 25.43 | 24.86 | 24.89 | 457,500 | 24.89 | | 11-Nov-09 | 25.15 | 25.33 | 24.96 | 25.32 | 428,900 | 25.32 | | 10-Nov-09 | 24.89 | 25.12 | 24.80 | 24.97 | 565,800 | 24.97 | | 9-Nov-09 | 24.99 | 25.16 | 24.89 | 25.13 | 361,200 | 25.13 | | 6-Nov-09 | 24.90 | 25.20 | 24.57 | 24.81 | 521,800 | 24.81 | | 5-Nov-09 | 24.62 | 24.90 | 24.35 | 24.90 | 581,800 | 24.90 | | 4-Nov-09 | 24.75 | 24.82 | 24.27 | 24.35 | 752,300 | 24.35 | | 3-Nov-09 | 24.28 | 24.66 | 24.00 | 24.42 | 1,079,600 | 24.42 | | 2-Nov-09 | 24.71 | 25.03 | 24.18 | 24.39 | 733,000 | 24.39 | | 30-Oct-09 | 25.69 | 25.72 | 24.55 | 24.60 | 808,200 | 24.60 | | 29-Oct-09 | 25.23 | 25.78 | 24.77 | 25.70 | 859,200 | 25.70 | | 28-Oct-09 | 25.05 | 25.40 | 24.83 | 24.96 | 729,600 | 24.96 | | 27-Oct-09 | 24.89 | 26.11 | 24.89 | 25.13 | 928,700 | 25.13 | | 26-Oct-09 | 26.20 | 26.52 | 25.34 | 25.42 | 585,400 | 25.42 | | 23-Oct-09 | 26.41 | 26.41 | 25.86 | 26.19 | 469,600 | 26.19 | | 22-Oct-09 | 26.14 | 26.41 | 25.92 | 26.39 | 347,000 | 26.39 | | 21-Oct-09 | 26.14 | 26.46 | 25.99 | 26.10 | 549,600 | 26.10 | | 20-Oct-09 | 26.29 | 26.37 | 26.11 | 26.13 | 444,700 | 26.13 | | 19-Oct-09 | 26.24 | 26.42 | 26.00 | 26.37 | 226,700 | 26.37 | | 16-Oct-09 | 26.17 | 26.29 | 25.97 | 26.12 | 368,200 | 26.12 | | 15-Oct-09 | 26.09 | 26.40 | 26.09 | 26.37 | 283,100 | 26.37 | | 14-Oct-09 | 26.08 | 26.34 | 26.08 | 26.30 | 445,700 | 26.30 | | 13-Oct-09 | 26.02 | 26.02 | 25.58 | 25.76 | 310,800 | 25.76 | | 13-Oct-09 | $ 0.13 Dividend | | 12-Oct-09 | 26.17 | 26.27 | 25.94 | 26.08 | 408,900 | 25.95 | | 9-Oct-09 | 26.26 | 26.40 | 25.79 | 25.89 | 642,300 | 25.76 | | 8-Oct-09 | 25.94 | 26.43 | 25.79 | 26.42 | 672,200 | 26.29 | | 7-Oct-09 | 25.31 | 25.78 | 25.14 | 25.77 | 465,300 | 25.64 | | 6-Oct-09 | 25.36 | 25.47 | 25.05 | 25.43 | 556,700 | 25.30 | | 5-Oct-09 | 24.98 | 25.75 | 24.58 | 25.04 | 544,500 | 24.92 | | 2-Oct-09 | 24.60 | 25.03 | 24.45 | 24.69 | 500,900 | 24.57 | | 1-Oct-09 | 25.41 | 25.48 | 24.81 | 24.86 | 642,400 | 24.74 | | 30-Sep-09 | 25.99 | 26.18 | 25.45 | 25.50 | 599,700 | 25.37 | | 29-Sep-09 | 26.08 | 26.23 | 25.77 | 26.01 | 294,200 | 25.88 | | 28-Sep-09 | 25.19 | 26.15 | 25.10 | 26.15 | 448,500 | 26.02 | | 25-Sep-09 | 25.62 | 25.89 | 25.08 | 25.11 | 589,600 | 24.98 | | 24-Sep-09 | 25.93 | 26.24 | 25.63 | 25.69 | 731,800 | 25.56 | | 23-Sep-09 | 25.74 | 26.63 | 25.47 | 25.94 | 1,008,500 | 25.81 | | 22-Sep-09 | 25.51 | 25.67 | 25.15 | 25.66 | 757,000 | 25.53 | | 21-Sep-09 | 25.10 | 25.42 | 24.95 | 25.27 | 493,000 | 25.14 | | 18-Sep-09 | 25.93 | 26.09 | 25.35 | 25.38 | 770,000 | 25.25 | | 17-Sep-09 | 26.54 | 26.54 | 25.58 | 25.76 | 547,200 | 25.63 | | 16-Sep-09 | 26.04 | 26.50 | 25.97 | 26.40 | 605,400 | 26.27 | | 15-Sep-09 | 25.95 | 26.05 | 25.53 | 25.98 | 1,187,100 | 25.85 | | 14-Sep-09 | 25.31 | 26.00 | 25.25 | 26.00 | 611,700 | 25.87 | | 11-Sep-09 | 25.08 | 25.55 | 24.88 | 25.50 | 615,400 | 25.37 | | 10-Sep-09 | 25.01 | 25.27 | 24.89 | 24.99 | 600,900 | 24.87 | | 9-Sep-09 | 24.89 | 25.30 | 24.85 | 25.09 | 636,500 | 24.96 | | 8-Sep-09 | 24.97 | 25.03 | 24.64 | 24.95 | 575,400 | 24.83 | | 4-Sep-09 | 24.39 | 24.71 | 24.31 | 24.64 | 428,800 | 24.52 | | 3-Sep-09 | 24.83 | 24.83 | 24.35 | 24.62 | 421,400 | 24.50 | | 2-Sep-09 | 24.48 | 24.88 | 24.34 | 24.62 | 520,300 | 24.50 | | 1-Sep-09 | 25.53 | 25.62 | 24.60 | 24.67 | 892,400 | 24.55 | | 31-Aug-09 | 25.60 | 25.81 | 25.53 | 25.65 | 605,200 | 25.52 | | 28-Aug-09 | 25.92 | 25.92 | 25.44 | 25.83 | 416,400 | 25.70 | | 27-Aug-09 | 25.55 | 25.79 | 25.22 | 25.70 | 371,900 | 25.57 | | 26-Aug-09 | 25.40 | 25.69 | 25.09 | 25.53 | 358,800 | 25.40 | | 25-Aug-09 | 25.41 | 25.67 | 25.27 | 25.52 | 362,400 | 25.39 | | 24-Aug-09 | 25.36 | 25.59 | 25.18 | 25.30 | 424,100 | 25.17 | | 21-Aug-09 | 24.94 | 25.36 | 24.86 | 25.30 | 318,800 | 25.17 | | 20-Aug-09 | 24.39 | 24.72 | 24.36 | 24.72 | 354,800 | 24.60 | | * Close price adjusted for dividends and splits. |
|
| |
|