| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 28.23 | 28.23 | 27.41 | 27.57 | 404,700 | 27.57 | | 20-Nov-09 | 27.41 | 27.41 | 27.00 | 27.30 | 190,500 | 27.30 | | 19-Nov-09 | 27.88 | 27.88 | 27.08 | 27.50 | 286,000 | 27.50 | | 18-Nov-09 | 27.66 | 27.79 | 27.53 | 27.64 | 199,600 | 27.64 | | 17-Nov-09 | 27.30 | 27.79 | 27.28 | 27.59 | 219,300 | 27.59 | | 16-Nov-09 | 27.71 | 27.85 | 27.35 | 27.39 | 249,200 | 27.39 | | 13-Nov-09 | 26.96 | 27.32 | 26.78 | 27.27 | 186,400 | 27.27 | | 12-Nov-09 | 26.96 | 27.32 | 26.87 | 27.17 | 245,500 | 27.17 | | 11-Nov-09 | 27.48 | 27.49 | 26.79 | 27.25 | 266,600 | 27.25 | | 10-Nov-09 | 28.00 | 28.00 | 26.90 | 27.40 | 504,500 | 27.40 | | 9-Nov-09 | 27.89 | 28.25 | 27.51 | 27.90 | 417,800 | 27.90 | | 6-Nov-09 | 27.11 | 27.62 | 27.00 | 27.62 | 288,000 | 27.62 | | 5-Nov-09 | 26.75 | 27.50 | 26.70 | 27.50 | 312,800 | 27.50 | | 4-Nov-09 | 26.43 | 26.99 | 26.32 | 26.70 | 321,000 | 26.70 | | 3-Nov-09 | 25.57 | 26.34 | 25.57 | 26.24 | 378,100 | 26.24 | | 2-Nov-09 | 25.84 | 26.05 | 25.38 | 25.80 | 334,100 | 25.80 | | 30-Oct-09 | 25.95 | 26.31 | 25.25 | 25.72 | 491,400 | 25.72 | | 29-Oct-09 | 25.58 | 26.31 | 25.24 | 26.17 | 423,500 | 26.17 | | 29-Oct-09 | $ 0.495 Dividend | | 28-Oct-09 | 26.26 | 26.64 | 25.67 | 25.94 | 581,200 | 25.45 | | 27-Oct-09 | 26.35 | 26.64 | 26.09 | 26.30 | 648,600 | 25.80 | | 26-Oct-09 | 26.80 | 26.96 | 25.89 | 26.08 | 768,400 | 25.58 | | 23-Oct-09 | 27.14 | 27.25 | 26.50 | 26.53 | 514,900 | 26.02 | | 22-Oct-09 | 26.87 | 27.05 | 26.59 | 26.98 | 547,900 | 26.47 | | 21-Oct-09 | 26.42 | 26.90 | 26.30 | 26.70 | 1,012,300 | 26.19 | | 20-Oct-09 | 26.25 | 26.28 | 25.98 | 26.08 | 315,800 | 25.58 | | 19-Oct-09 | 26.18 | 26.32 | 25.92 | 25.99 | 503,000 | 25.49 | | 16-Oct-09 | 25.91 | 26.47 | 25.79 | 25.98 | 911,800 | 25.48 | | 15-Oct-09 | 26.00 | 26.00 | 25.56 | 25.74 | 304,100 | 25.25 | | 14-Oct-09 | 25.76 | 25.85 | 25.60 | 25.68 | 287,200 | 25.19 | | 13-Oct-09 | 25.83 | 25.83 | 25.24 | 25.59 | 327,500 | 25.10 | | 12-Oct-09 | 25.21 | 25.54 | 25.20 | 25.42 | 313,800 | 24.93 | | 9-Oct-09 | 24.66 | 25.31 | 24.64 | 25.27 | 397,500 | 24.79 | | 8-Oct-09 | 24.75 | 24.93 | 24.40 | 24.82 | 398,000 | 24.35 | | 7-Oct-09 | 24.90 | 24.94 | 24.54 | 24.72 | 210,700 | 24.25 | | 6-Oct-09 | 24.76 | 24.93 | 24.75 | 24.91 | 333,100 | 24.43 | | 5-Oct-09 | 24.94 | 24.94 | 24.36 | 24.72 | 243,600 | 24.25 | | 2-Oct-09 | 24.24 | 24.84 | 24.01 | 24.84 | 260,900 | 24.37 | | 1-Oct-09 | 24.70 | 24.95 | 24.38 | 24.40 | 318,500 | 23.93 | | 30-Sep-09 | 24.85 | 24.96 | 24.61 | 24.82 | 277,700 | 24.35 | | 29-Sep-09 | 24.50 | 24.85 | 24.40 | 24.85 | 184,200 | 24.38 | | 28-Sep-09 | 24.39 | 24.56 | 24.23 | 24.52 | 200,400 | 24.05 | | 25-Sep-09 | 24.15 | 24.50 | 24.00 | 24.25 | 249,500 | 23.79 | | 24-Sep-09 | 24.67 | 24.95 | 23.81 | 24.17 | 540,900 | 23.71 | | 23-Sep-09 | 24.47 | 24.65 | 23.95 | 24.06 | 540,500 | 23.60 | | 22-Sep-09 | 24.23 | 24.48 | 24.01 | 24.47 | 379,500 | 24.00 | | 21-Sep-09 | 24.65 | 24.96 | 24.16 | 24.32 | 489,300 | 23.86 | | 18-Sep-09 | 24.50 | 25.30 | 24.13 | 25.30 | 500,500 | 24.82 | | 17-Sep-09 | 24.36 | 24.69 | 24.18 | 24.47 | 323,500 | 24.00 | | 16-Sep-09 | 24.00 | 24.50 | 23.85 | 24.43 | 406,700 | 23.96 | | 15-Sep-09 | 24.20 | 24.20 | 23.70 | 23.88 | 228,200 | 23.42 | | 14-Sep-09 | 23.45 | 23.74 | 23.41 | 23.70 | 220,500 | 23.25 | | 11-Sep-09 | 23.41 | 23.67 | 23.38 | 23.59 | 169,500 | 23.14 | | 10-Sep-09 | 23.30 | 23.61 | 23.13 | 23.61 | 286,900 | 23.16 | | 9-Sep-09 | 23.87 | 23.87 | 23.26 | 23.34 | 129,800 | 22.89 | | 8-Sep-09 | 23.31 | 23.52 | 23.25 | 23.44 | 227,000 | 22.99 | | 4-Sep-09 | 23.25 | 23.46 | 23.18 | 23.31 | 188,600 | 22.87 | | 3-Sep-09 | 23.35 | 23.40 | 23.05 | 23.32 | 217,500 | 22.87 | | 2-Sep-09 | 23.22 | 23.49 | 23.15 | 23.36 | 211,200 | 22.91 | | 1-Sep-09 | 23.28 | 23.44 | 23.24 | 23.30 | 379,600 | 22.86 | | 31-Aug-09 | 23.49 | 23.49 | 23.25 | 23.41 | 235,200 | 22.96 | | 28-Aug-09 | 23.42 | 23.64 | 23.36 | 23.49 | 164,400 | 23.04 | | 27-Aug-09 | 23.24 | 23.49 | 23.19 | 23.47 | 186,700 | 23.02 | | 26-Aug-09 | 23.49 | 23.73 | 23.29 | 23.35 | 229,300 | 22.90 | | 25-Aug-09 | 23.40 | 23.51 | 23.28 | 23.43 | 251,100 | 22.98 | | 24-Aug-09 | 23.32 | 23.58 | 23.10 | 23.41 | 722,400 | 22.96 | | 21-Aug-09 | 23.14 | 23.22 | 23.00 | 23.15 | 428,600 | 22.71 | | * Close price adjusted for dividends and splits. |
|
| |
|