| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 25.80 | 25.88 | 25.46 | 25.73 | 486,700 | 25.73 | | 19-Nov-09 | 26.17 | 26.17 | 25.67 | 25.93 | 452,200 | 25.93 | | 18-Nov-09 | 26.03 | 26.32 | 26.03 | 26.22 | 602,300 | 26.22 | | 17-Nov-09 | 25.75 | 25.97 | 25.64 | 25.91 | 371,400 | 25.91 | | 16-Nov-09 | 25.90 | 25.97 | 25.53 | 25.97 | 607,200 | 25.97 | | 13-Nov-09 | 25.69 | 25.92 | 25.59 | 25.82 | 477,000 | 25.82 | | 12-Nov-09 | 26.12 | 26.12 | 25.66 | 25.72 | 425,800 | 25.72 | | 11-Nov-09 | 25.99 | 26.08 | 25.74 | 25.88 | 550,800 | 25.88 | | 10-Nov-09 | 25.31 | 25.89 | 25.31 | 25.79 | 702,500 | 25.79 | | 9-Nov-09 | 24.95 | 25.54 | 24.95 | 25.46 | 717,600 | 25.46 | | 6-Nov-09 | 24.80 | 24.84 | 24.45 | 24.77 | 974,100 | 24.77 | | 5-Nov-09 | 24.36 | 24.83 | 24.32 | 24.83 | 607,600 | 24.83 | | 4-Nov-09 | 24.66 | 24.72 | 24.24 | 24.28 | 878,500 | 24.28 | | 3-Nov-09 | 23.72 | 24.51 | 23.71 | 24.51 | 1,077,100 | 24.51 | | 2-Nov-09 | 24.02 | 24.13 | 23.57 | 23.87 | 893,600 | 23.87 | | 30-Oct-09 | 24.08 | 24.31 | 23.78 | 23.98 | 1,196,300 | 23.98 | | 29-Oct-09 | 23.80 | 24.05 | 23.71 | 24.00 | 699,200 | 24.00 | | 28-Oct-09 | 23.87 | 23.98 | 23.61 | 23.66 | 728,300 | 23.66 | | 27-Oct-09 | 23.98 | 24.14 | 23.68 | 24.06 | 656,300 | 24.06 | | 26-Oct-09 | 24.22 | 24.35 | 23.65 | 23.79 | 1,155,600 | 23.79 | | 23-Oct-09 | 24.42 | 24.45 | 24.04 | 24.21 | 534,600 | 24.21 | | 22-Oct-09 | 24.33 | 24.48 | 24.08 | 24.37 | 1,027,700 | 24.37 | | 21-Oct-09 | 24.72 | 24.80 | 24.40 | 24.45 | 480,200 | 24.45 | | 20-Oct-09 | 24.81 | 24.93 | 24.59 | 24.66 | 772,000 | 24.66 | | 19-Oct-09 | 24.68 | 25.10 | 24.55 | 24.93 | 643,700 | 24.93 | | 16-Oct-09 | 24.49 | 24.65 | 24.27 | 24.53 | 385,600 | 24.53 | | 15-Oct-09 | 24.66 | 24.69 | 24.31 | 24.63 | 707,300 | 24.63 | | 14-Oct-09 | 25.21 | 25.26 | 24.53 | 24.71 | 684,900 | 24.71 | | 13-Oct-09 | 25.09 | 25.21 | 24.89 | 24.95 | 1,437,900 | 24.95 | | 12-Oct-09 | 25.11 | 25.18 | 24.79 | 24.79 | 184,400 | 24.79 | | 9-Oct-09 | 25.13 | 25.21 | 24.86 | 24.91 | 609,500 | 24.91 | | 8-Oct-09 | 25.00 | 25.19 | 24.83 | 25.01 | 429,000 | 25.01 | | 7-Oct-09 | 24.87 | 24.93 | 24.73 | 24.90 | 376,600 | 24.90 | | 6-Oct-09 | 24.90 | 25.15 | 24.78 | 24.87 | 405,200 | 24.87 | | 5-Oct-09 | 24.19 | 24.62 | 24.11 | 24.51 | 459,900 | 24.51 | | 2-Oct-09 | 24.00 | 24.14 | 23.85 | 24.06 | 460,300 | 24.06 | | 1-Oct-09 | 24.61 | 24.66 | 24.03 | 24.09 | 676,200 | 24.09 | | 30-Sep-09 | 24.59 | 24.73 | 24.28 | 24.67 | 671,200 | 24.67 | | 29-Sep-09 | 23.99 | 24.40 | 23.92 | 24.30 | 452,200 | 24.30 | | 28-Sep-09 | 23.91 | 24.15 | 23.83 | 24.03 | 843,900 | 24.03 | | 25-Sep-09 | 24.12 | 24.16 | 23.86 | 23.92 | 616,500 | 23.92 | | 24-Sep-09 | 24.57 | 24.66 | 24.03 | 24.12 | 697,200 | 24.12 | | 23-Sep-09 | 24.88 | 24.92 | 24.47 | 24.47 | 415,000 | 24.47 | | 22-Sep-09 | 24.53 | 25.00 | 24.53 | 24.78 | 359,300 | 24.78 | | 21-Sep-09 | 24.80 | 24.80 | 24.38 | 24.46 | 730,100 | 24.46 | | 18-Sep-09 | 25.13 | 25.19 | 24.85 | 25.01 | 687,300 | 25.01 | | 17-Sep-09 | 25.10 | 25.27 | 25.00 | 25.16 | 723,700 | 25.16 | | 16-Sep-09 | 24.88 | 25.14 | 24.63 | 25.13 | 537,000 | 25.13 | | 15-Sep-09 | 24.84 | 24.84 | 24.45 | 24.77 | 461,200 | 24.77 | | 14-Sep-09 | 24.63 | 24.80 | 24.52 | 24.75 | 285,600 | 24.75 | | 11-Sep-09 | 25.13 | 25.14 | 24.73 | 24.87 | 592,900 | 24.87 | | 11-Sep-09 | $ 0.373 Dividend | | 10-Sep-09 | 25.09 | 25.33 | 25.00 | 25.33 | 594,900 | 24.96 | | 9-Sep-09 | 25.34 | 25.34 | 24.95 | 25.02 | 448,400 | 24.65 | | 8-Sep-09 | 25.19 | 25.45 | 25.10 | 25.23 | 620,400 | 24.86 | | 4-Sep-09 | 24.57 | 24.91 | 24.44 | 24.91 | 369,900 | 24.54 | | 3-Sep-09 | 24.34 | 24.54 | 24.23 | 24.34 | 486,700 | 23.98 | | 2-Sep-09 | 24.06 | 24.38 | 24.05 | 24.18 | 587,900 | 23.82 | | 1-Sep-09 | 24.54 | 24.68 | 24.24 | 24.37 | 954,100 | 24.01 | | 31-Aug-09 | 24.36 | 24.65 | 24.08 | 24.57 | 639,500 | 24.21 | | 28-Aug-09 | 24.57 | 24.65 | 24.32 | 24.65 | 562,900 | 24.29 | | 27-Aug-09 | 24.29 | 24.35 | 23.93 | 24.27 | 580,200 | 23.91 | | 26-Aug-09 | 24.57 | 24.62 | 24.18 | 24.28 | 728,600 | 23.92 | | 25-Aug-09 | 24.80 | 24.95 | 24.57 | 24.74 | 635,300 | 24.38 | | 24-Aug-09 | 24.57 | 24.76 | 24.45 | 24.76 | 612,400 | 24.40 | | 21-Aug-09 | 24.26 | 24.48 | 24.22 | 24.41 | 655,900 | 24.05 | | 20-Aug-09 | 23.89 | 24.14 | 23.86 | 24.10 | 291,100 | 23.75 | | * Close price adjusted for dividends and splits. |
|
| |
|