| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 27.98 | 28.59 | 27.98 | 28.42 | 146,400 | 28.42 | | 20-Nov-09 | 27.67 | 28.05 | 27.45 | 27.96 | 189,800 | 27.96 | | 19-Nov-09 | 27.45 | 27.84 | 27.00 | 27.76 | 171,700 | 27.76 | | 18-Nov-09 | 27.66 | 27.77 | 27.34 | 27.72 | 111,200 | 27.72 | | 17-Nov-09 | 27.44 | 27.78 | 27.28 | 27.74 | 69,600 | 27.74 | | 16-Nov-09 | 26.07 | 27.67 | 26.07 | 27.66 | 200,500 | 27.66 | | 13-Nov-09 | 26.26 | 26.53 | 25.90 | 26.03 | 128,400 | 26.03 | | 12-Nov-09 | 26.76 | 26.78 | 26.10 | 26.11 | 156,900 | 26.11 | | 11-Nov-09 | 27.38 | 27.38 | 26.48 | 26.88 | 112,000 | 26.88 | | 10-Nov-09 | 28.00 | 28.14 | 26.93 | 27.14 | 182,100 | 27.14 | | 9-Nov-09 | 27.50 | 28.19 | 27.41 | 28.19 | 94,100 | 28.19 | | 6-Nov-09 | 27.53 | 27.70 | 27.04 | 27.33 | 70,900 | 27.33 | | 5-Nov-09 | 27.85 | 27.90 | 27.17 | 27.47 | 168,200 | 27.47 | | 4-Nov-09 | 27.95 | 28.30 | 27.49 | 27.56 | 136,700 | 27.56 | | 3-Nov-09 | 27.68 | 27.94 | 27.41 | 27.91 | 93,100 | 27.91 | | 2-Nov-09 | 27.15 | 28.35 | 27.00 | 27.93 | 239,800 | 27.93 | | 30-Oct-09 | 27.68 | 27.88 | 27.08 | 27.15 | 170,100 | 27.15 | | 29-Oct-09 | 27.40 | 27.69 | 27.23 | 27.69 | 126,400 | 27.69 | | 28-Oct-09 | 27.79 | 27.79 | 27.30 | 27.46 | 247,400 | 27.46 | | 27-Oct-09 | 27.24 | 28.23 | 27.09 | 27.79 | 310,800 | 27.79 | | 26-Oct-09 | 26.49 | 27.88 | 26.23 | 27.09 | 370,000 | 27.09 | | 23-Oct-09 | 26.37 | 26.98 | 26.08 | 26.39 | 230,600 | 26.39 | | 22-Oct-09 | 26.22 | 26.46 | 25.80 | 26.36 | 152,100 | 26.36 | | 21-Oct-09 | 26.14 | 26.35 | 25.97 | 26.05 | 219,000 | 26.05 | | 20-Oct-09 | 26.16 | 26.29 | 25.78 | 26.04 | 148,200 | 26.04 | | 19-Oct-09 | 26.06 | 26.38 | 25.80 | 26.14 | 150,000 | 26.14 | | 16-Oct-09 | 25.44 | 26.06 | 25.44 | 25.95 | 215,800 | 25.95 | | 15-Oct-09 | 25.26 | 25.79 | 25.26 | 25.67 | 170,800 | 25.67 | | 14-Oct-09 | 25.89 | 25.91 | 25.36 | 25.52 | 270,900 | 25.52 | | 13-Oct-09 | 25.69 | 25.79 | 25.53 | 25.62 | 170,500 | 25.62 | | 12-Oct-09 | 25.19 | 25.80 | 25.19 | 25.56 | 127,700 | 25.56 | | 9-Oct-09 | 25.25 | 25.35 | 25.16 | 25.30 | 310,700 | 25.30 | | 8-Oct-09 | 25.42 | 25.47 | 25.13 | 25.26 | 329,500 | 25.26 | | 7-Oct-09 | 25.46 | 25.79 | 25.36 | 25.37 | 119,700 | 25.37 | | 6-Oct-09 | 25.43 | 25.74 | 25.38 | 25.56 | 242,500 | 25.56 | | 5-Oct-09 | 25.68 | 25.76 | 25.33 | 25.41 | 235,900 | 25.41 | | 2-Oct-09 | 25.59 | 25.98 | 25.52 | 25.70 | 275,800 | 25.70 | | 1-Oct-09 | 26.75 | 26.80 | 25.84 | 25.93 | 366,400 | 25.93 | | 30-Sep-09 | 27.28 | 27.40 | 26.46 | 26.77 | 405,800 | 26.77 | | 29-Sep-09 | 27.50 | 27.80 | 27.34 | 27.43 | 285,300 | 27.43 | | 28-Sep-09 | 25.60 | 27.89 | 24.90 | 27.62 | 689,000 | 27.62 | | 25-Sep-09 | 27.65 | 27.94 | 27.41 | 27.78 | 250,500 | 27.78 | | 24-Sep-09 | 27.93 | 28.34 | 27.51 | 27.68 | 223,300 | 27.68 | | 23-Sep-09 | 28.00 | 28.29 | 27.94 | 28.02 | 206,300 | 28.02 | | 22-Sep-09 | 28.15 | 28.48 | 27.78 | 27.99 | 153,000 | 27.99 | | 21-Sep-09 | 27.57 | 28.24 | 27.50 | 28.12 | 186,400 | 28.12 | | 18-Sep-09 | 27.65 | 27.84 | 27.16 | 27.69 | 184,000 | 27.69 | | 17-Sep-09 | 27.92 | 27.95 | 27.16 | 27.68 | 211,600 | 27.68 | | 16-Sep-09 | 27.76 | 28.11 | 27.55 | 27.86 | 111,500 | 27.86 | | 15-Sep-09 | 28.17 | 28.37 | 27.44 | 27.79 | 316,700 | 27.79 | | 14-Sep-09 | 28.73 | 29.10 | 28.22 | 28.39 | 258,500 | 28.39 | | 11-Sep-09 | 29.23 | 29.42 | 28.93 | 29.05 | 98,900 | 29.05 | | 10-Sep-09 | 28.54 | 29.24 | 28.36 | 29.23 | 143,900 | 29.23 | | 9-Sep-09 | 28.08 | 28.92 | 28.08 | 28.70 | 103,400 | 28.70 | | 8-Sep-09 | 28.03 | 28.35 | 28.03 | 28.17 | 218,000 | 28.17 | | 4-Sep-09 | 27.86 | 28.07 | 27.78 | 27.99 | 86,200 | 27.99 | | 3-Sep-09 | 28.10 | 28.30 | 27.81 | 27.98 | 144,700 | 27.98 | | 2-Sep-09 | 27.63 | 27.95 | 27.51 | 27.87 | 152,200 | 27.87 | | 1-Sep-09 | 28.40 | 28.69 | 27.61 | 27.75 | 248,500 | 27.75 | | 31-Aug-09 | 28.75 | 28.80 | 28.35 | 28.55 | 201,600 | 28.55 | | 28-Aug-09 | 29.84 | 29.93 | 28.88 | 28.95 | 160,300 | 28.95 | | 27-Aug-09 | 29.47 | 29.80 | 29.17 | 29.72 | 123,500 | 29.72 | | 26-Aug-09 | 29.97 | 30.12 | 29.40 | 29.56 | 145,300 | 29.56 | | 25-Aug-09 | 28.94 | 30.33 | 28.94 | 30.14 | 236,800 | 30.14 | | 24-Aug-09 | 29.20 | 29.41 | 28.76 | 28.99 | 241,700 | 28.99 | | 21-Aug-09 | 29.10 | 29.37 | 28.92 | 29.19 | 229,200 | 29.19 | | * Close price adjusted for dividends and splits. |
|
| |
|