| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 24.53 | 24.80 | 24.52 | 24.59 | 74,500 | 24.59 | | 20-Nov-09 | 23.72 | 24.08 | 23.71 | 24.02 | 110,800 | 24.02 | | 19-Nov-09 | 24.14 | 24.23 | 23.84 | 24.23 | 60,500 | 24.23 | | 18-Nov-09 | 24.60 | 24.60 | 24.28 | 24.50 | 94,600 | 24.50 | | 17-Nov-09 | 24.70 | 24.86 | 24.52 | 24.86 | 145,700 | 24.86 | | 16-Nov-09 | 24.88 | 25.26 | 24.84 | 25.14 | 361,700 | 25.14 | | 13-Nov-09 | 24.42 | 24.67 | 24.19 | 24.61 | 338,200 | 24.61 | | 12-Nov-09 | 24.82 | 24.87 | 24.17 | 24.33 | 392,300 | 24.33 | | 11-Nov-09 | 23.28 | 23.67 | 23.28 | 23.44 | 240,000 | 23.44 | | 10-Nov-09 | 23.13 | 23.34 | 23.10 | 23.32 | 95,600 | 23.32 | | 9-Nov-09 | 23.21 | 23.39 | 23.01 | 23.34 | 145,400 | 23.34 | | 6-Nov-09 | 22.61 | 22.95 | 22.58 | 22.84 | 644,300 | 22.84 | | 5-Nov-09 | 22.68 | 22.97 | 22.52 | 22.72 | 406,200 | 22.72 | | 4-Nov-09 | 21.92 | 22.23 | 21.86 | 21.93 | 87,900 | 21.93 | | 3-Nov-09 | 21.59 | 21.79 | 21.51 | 21.71 | 181,500 | 21.71 | | 2-Nov-09 | 21.74 | 22.00 | 21.50 | 21.75 | 149,500 | 21.75 | | 30-Oct-09 | 22.12 | 22.19 | 21.15 | 21.35 | 127,800 | 21.35 | | 29-Oct-09 | 21.96 | 22.06 | 21.83 | 21.98 | 111,200 | 21.98 | | 28-Oct-09 | 21.90 | 22.04 | 21.62 | 21.64 | 159,500 | 21.64 | | 27-Oct-09 | 21.84 | 21.93 | 21.63 | 21.71 | 92,100 | 21.71 | | 26-Oct-09 | 22.23 | 22.31 | 21.84 | 21.91 | 126,700 | 21.91 | | 23-Oct-09 | 22.41 | 22.41 | 21.86 | 21.94 | 159,600 | 21.94 | | 22-Oct-09 | 22.99 | 23.36 | 22.91 | 23.28 | 172,300 | 23.28 | | 21-Oct-09 | 22.55 | 22.98 | 22.54 | 22.59 | 214,800 | 22.59 | | 20-Oct-09 | 22.38 | 22.47 | 21.96 | 22.18 | 190,000 | 22.18 | | 19-Oct-09 | 21.72 | 22.00 | 21.65 | 21.87 | 99,900 | 21.87 | | 16-Oct-09 | 21.78 | 21.91 | 21.66 | 21.75 | 156,900 | 21.75 | | 15-Oct-09 | 22.09 | 22.16 | 21.90 | 22.07 | 155,200 | 22.07 | | 14-Oct-09 | 21.57 | 21.62 | 21.34 | 21.42 | 85,900 | 21.42 | | 13-Oct-09 | 21.61 | 21.66 | 21.37 | 21.52 | 75,600 | 21.52 | | 12-Oct-09 | 21.48 | 21.53 | 21.22 | 21.29 | 49,200 | 21.29 | | 9-Oct-09 | 21.84 | 21.84 | 21.42 | 21.55 | 105,300 | 21.55 | | 8-Oct-09 | 21.63 | 21.75 | 21.52 | 21.57 | 172,400 | 21.57 | | 7-Oct-09 | 20.81 | 20.93 | 20.69 | 20.84 | 67,200 | 20.84 | | 6-Oct-09 | 20.67 | 20.92 | 20.64 | 20.72 | 88,400 | 20.72 | | 5-Oct-09 | 20.63 | 20.84 | 20.50 | 20.76 | 116,700 | 20.76 | | 2-Oct-09 | 20.43 | 20.62 | 20.36 | 20.47 | 386,300 | 20.47 | | 1-Oct-09 | 20.97 | 20.97 | 20.58 | 20.58 | 135,100 | 20.58 | | 30-Sep-09 | 21.33 | 21.34 | 20.73 | 20.81 | 181,000 | 20.81 | | 29-Sep-09 | 20.91 | 20.93 | 20.74 | 20.83 | 87,900 | 20.83 | | 28-Sep-09 | 20.57 | 20.91 | 20.56 | 20.82 | 202,500 | 20.82 | | 25-Sep-09 | 21.13 | 21.29 | 20.98 | 21.05 | 71,200 | 21.05 | | 24-Sep-09 | 21.66 | 21.70 | 21.29 | 21.45 | 99,400 | 21.45 | | 23-Sep-09 | 22.21 | 22.38 | 21.90 | 21.90 | 266,700 | 21.90 | | 22-Sep-09 | 22.69 | 22.79 | 22.61 | 22.72 | 123,700 | 22.72 | | 21-Sep-09 | 22.19 | 22.54 | 22.19 | 22.43 | 196,100 | 22.43 | | 18-Sep-09 | 22.78 | 22.79 | 22.59 | 22.76 | 78,300 | 22.76 | | 17-Sep-09 | 22.95 | 23.16 | 22.71 | 22.80 | 119,200 | 22.80 | | 16-Sep-09 | 22.41 | 22.90 | 22.40 | 22.87 | 96,600 | 22.87 | | 15-Sep-09 | 22.51 | 22.54 | 22.27 | 22.44 | 202,100 | 22.44 | | 14-Sep-09 | 21.55 | 21.66 | 21.48 | 21.64 | 79,900 | 21.64 | | 11-Sep-09 | 21.76 | 21.77 | 21.39 | 21.58 | 139,900 | 21.58 | | 10-Sep-09 | 21.89 | 22.14 | 21.69 | 22.14 | 162,500 | 22.14 | | 9-Sep-09 | 22.01 | 22.27 | 21.87 | 22.21 | 115,900 | 22.21 | | 8-Sep-09 | 21.93 | 21.96 | 21.67 | 21.73 | 113,500 | 21.73 | | 4-Sep-09 | 21.22 | 21.35 | 20.94 | 21.33 | 270,400 | 21.33 | | 3-Sep-09 | 20.93 | 21.10 | 20.88 | 21.09 | 641,000 | 21.09 | | 2-Sep-09 | 21.18 | 21.31 | 21.12 | 21.16 | 292,600 | 21.16 | | 1-Sep-09 | 22.30 | 22.65 | 21.80 | 21.94 | 462,700 | 21.94 | | 31-Aug-09 | 21.74 | 22.96 | 21.74 | 22.69 | 336,900 | 22.69 | | 28-Aug-09 | 22.80 | 22.82 | 22.45 | 22.59 | 167,200 | 22.59 | | 27-Aug-09 | 22.03 | 22.47 | 21.79 | 22.40 | 193,200 | 22.40 | | 26-Aug-09 | 22.41 | 22.50 | 22.27 | 22.41 | 119,300 | 22.41 | | 25-Aug-09 | 22.80 | 23.15 | 22.74 | 22.95 | 143,200 | 22.95 | | 24-Aug-09 | 22.90 | 22.99 | 22.59 | 22.67 | 79,700 | 22.67 | | 21-Aug-09 | 22.85 | 23.06 | 22.76 | 22.85 | 99,700 | 22.85 | | * Close price adjusted for dividends and splits. |
|
| |
|