| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 26.08 | 26.30 | 26.00 | 26.09 | 272,400 | 26.09 | | 24-Nov-09 | 26.09 | 26.32 | 25.91 | 26.11 | 544,400 | 26.11 | | 23-Nov-09 | 26.78 | 26.79 | 26.15 | 26.26 | 573,400 | 26.26 | | 20-Nov-09 | 26.39 | 26.57 | 26.12 | 26.47 | 521,200 | 26.47 | | 19-Nov-09 | 26.79 | 26.99 | 26.25 | 26.42 | 447,700 | 26.42 | | 18-Nov-09 | 26.97 | 27.14 | 26.81 | 27.06 | 319,700 | 27.06 | | 17-Nov-09 | 26.60 | 27.04 | 26.45 | 26.89 | 426,600 | 26.89 | | 16-Nov-09 | 26.80 | 28.00 | 26.43 | 26.65 | 662,900 | 26.65 | | 13-Nov-09 | 26.54 | 26.89 | 26.40 | 26.55 | 337,400 | 26.55 | | 12-Nov-09 | 27.08 | 27.17 | 26.51 | 26.52 | 299,300 | 26.52 | | 11-Nov-09 | 27.11 | 27.29 | 26.88 | 27.23 | 517,200 | 27.23 | | 10-Nov-09 | 26.48 | 26.96 | 26.27 | 26.91 | 402,100 | 26.91 | | 9-Nov-09 | 26.55 | 26.76 | 26.30 | 26.45 | 892,800 | 26.45 | | 6-Nov-09 | 26.55 | 26.89 | 26.19 | 26.30 | 775,700 | 26.30 | | 6-Nov-09 | $ 0.15 Dividend | | 5-Nov-09 | 26.17 | 26.92 | 25.92 | 26.92 | 631,700 | 26.77 | | 4-Nov-09 | 26.34 | 26.40 | 25.79 | 25.86 | 791,900 | 25.72 | | 3-Nov-09 | 25.50 | 26.15 | 25.26 | 26.14 | 691,900 | 25.99 | | 2-Nov-09 | 25.95 | 26.10 | 25.20 | 25.54 | 1,025,400 | 25.40 | | 30-Oct-09 | 26.63 | 26.78 | 25.78 | 25.80 | 965,900 | 25.66 | | 29-Oct-09 | 26.80 | 27.74 | 26.35 | 26.78 | 1,302,900 | 26.63 | | 28-Oct-09 | 26.77 | 27.07 | 26.24 | 26.24 | 678,100 | 26.09 | | 27-Oct-09 | 26.81 | 27.00 | 26.66 | 26.77 | 365,700 | 26.62 | | 26-Oct-09 | 27.66 | 27.66 | 26.85 | 26.86 | 605,400 | 26.71 | | 23-Oct-09 | 28.21 | 28.38 | 27.48 | 27.50 | 762,900 | 27.35 | | 22-Oct-09 | 28.10 | 28.44 | 27.93 | 28.23 | 513,400 | 28.07 | | 21-Oct-09 | 28.16 | 28.42 | 27.92 | 28.12 | 469,100 | 27.96 | | 20-Oct-09 | 28.21 | 28.30 | 28.08 | 28.23 | 607,900 | 28.07 | | 19-Oct-09 | 28.20 | 28.29 | 28.13 | 28.22 | 516,800 | 28.06 | | 16-Oct-09 | 28.00 | 28.14 | 27.68 | 28.06 | 465,300 | 27.90 | | 15-Oct-09 | 27.95 | 28.25 | 27.61 | 28.25 | 312,300 | 28.09 | | 14-Oct-09 | 28.01 | 28.16 | 27.77 | 28.09 | 416,700 | 27.93 | | 13-Oct-09 | 27.85 | 27.92 | 27.57 | 27.68 | 465,600 | 27.53 | | 12-Oct-09 | 27.90 | 28.01 | 27.65 | 28.01 | 266,000 | 27.85 | | 9-Oct-09 | 27.56 | 27.79 | 27.39 | 27.69 | 293,800 | 27.54 | | 8-Oct-09 | 27.83 | 27.98 | 27.48 | 27.65 | 560,700 | 27.50 | | 7-Oct-09 | 27.50 | 27.78 | 27.28 | 27.72 | 373,000 | 27.57 | | 6-Oct-09 | 26.80 | 27.50 | 26.49 | 27.40 | 818,200 | 27.25 | | 5-Oct-09 | 27.20 | 27.20 | 26.68 | 26.75 | 746,900 | 26.60 | | 2-Oct-09 | 26.23 | 27.17 | 26.07 | 26.98 | 853,100 | 26.83 | | 1-Oct-09 | 26.55 | 26.68 | 26.16 | 26.20 | 801,100 | 26.05 | | 30-Sep-09 | 27.09 | 27.16 | 26.34 | 26.47 | 509,500 | 26.32 | | 29-Sep-09 | 27.35 | 27.50 | 26.86 | 26.90 | 461,000 | 26.75 | | 28-Sep-09 | 26.24 | 27.38 | 26.18 | 27.38 | 426,600 | 27.23 | | 25-Sep-09 | 26.00 | 26.37 | 25.87 | 26.25 | 403,300 | 26.10 | | 24-Sep-09 | 26.06 | 26.52 | 25.99 | 26.09 | 696,000 | 25.94 | | 23-Sep-09 | 26.14 | 26.41 | 25.99 | 26.03 | 520,100 | 25.88 | | 22-Sep-09 | 26.84 | 26.84 | 26.02 | 26.10 | 685,700 | 25.95 | | 21-Sep-09 | 26.57 | 26.90 | 26.33 | 26.55 | 495,600 | 26.40 | | 18-Sep-09 | 26.33 | 26.69 | 26.13 | 26.64 | 471,300 | 26.49 | | 17-Sep-09 | 26.33 | 26.59 | 26.20 | 26.28 | 498,800 | 26.13 | | 16-Sep-09 | 26.41 | 26.53 | 26.16 | 26.38 | 598,000 | 26.23 | | 15-Sep-09 | 26.68 | 26.80 | 26.27 | 26.29 | 469,900 | 26.14 | | 14-Sep-09 | 26.29 | 26.65 | 26.17 | 26.65 | 344,300 | 26.50 | | 11-Sep-09 | 26.50 | 26.70 | 26.27 | 26.54 | 408,500 | 26.39 | | 10-Sep-09 | 26.15 | 26.57 | 25.91 | 26.55 | 642,200 | 26.40 | | 9-Sep-09 | 25.90 | 26.18 | 25.59 | 26.16 | 722,400 | 26.01 | | 8-Sep-09 | 26.12 | 26.31 | 25.94 | 25.95 | 606,800 | 25.81 | | 4-Sep-09 | 25.92 | 26.01 | 25.57 | 26.01 | 493,600 | 25.87 | | 3-Sep-09 | 25.48 | 25.92 | 25.39 | 25.92 | 593,800 | 25.78 | | 2-Sep-09 | 25.49 | 25.67 | 25.25 | 25.46 | 1,115,200 | 25.32 | | 1-Sep-09 | 25.40 | 25.77 | 25.40 | 25.58 | 1,657,400 | 25.44 | | 31-Aug-09 | 25.05 | 25.40 | 24.95 | 25.40 | 537,300 | 25.26 | | 28-Aug-09 | 25.19 | 25.51 | 24.96 | 25.30 | 493,900 | 25.16 | | 27-Aug-09 | 24.93 | 25.20 | 24.63 | 25.13 | 764,900 | 24.99 | | 26-Aug-09 | 25.04 | 25.14 | 24.64 | 24.85 | 571,400 | 24.71 | | 25-Aug-09 | 24.40 | 25.23 | 24.36 | 25.13 | 869,300 | 24.99 | | * Close price adjusted for dividends and splits. |
|
| |
|