| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 23.37 | 23.41 | 23.21 | 23.31 | 112,100 | 23.31 | | 23-Nov-09 | 23.52 | 23.58 | 23.50 | 23.57 | 72,900 | 23.57 | | 20-Nov-09 | 23.30 | 23.37 | 23.24 | 23.35 | 126,300 | 23.35 | | 19-Nov-09 | 23.50 | 23.52 | 23.30 | 23.45 | 139,700 | 23.45 | | 18-Nov-09 | 23.75 | 23.77 | 23.64 | 23.77 | 64,700 | 23.77 | | 17-Nov-09 | 23.75 | 23.78 | 23.67 | 23.78 | 136,800 | 23.78 | | 16-Nov-09 | 23.78 | 23.89 | 23.74 | 23.84 | 159,800 | 23.84 | | 13-Nov-09 | 23.60 | 23.80 | 23.58 | 23.79 | 78,700 | 23.79 | | 12-Nov-09 | 23.71 | 23.74 | 23.54 | 23.58 | 56,800 | 23.58 | | 11-Nov-09 | 23.66 | 23.75 | 23.60 | 23.65 | 94,800 | 23.65 | | 10-Nov-09 | 23.64 | 23.75 | 23.62 | 23.72 | 62,400 | 23.72 | | 9-Nov-09 | 23.66 | 23.75 | 23.60 | 23.75 | 201,700 | 23.75 | | 6-Nov-09 | 23.27 | 23.41 | 23.27 | 23.37 | 47,400 | 23.37 | | 5-Nov-09 | 23.34 | 23.36 | 23.26 | 23.33 | 140,200 | 23.33 | | 4-Nov-09 | 23.36 | 23.49 | 23.00 | 23.38 | 414,000 | 23.38 | | 3-Nov-09 | 23.00 | 23.17 | 23.00 | 23.16 | 74,300 | 23.16 | | 2-Nov-09 | 23.18 | 23.35 | 23.04 | 23.17 | 359,300 | 23.17 | | 30-Oct-09 | 23.52 | 24.17 | 23.05 | 23.19 | 95,100 | 23.19 | | 29-Oct-09 | 23.38 | 23.71 | 23.37 | 23.63 | 91,700 | 23.63 | | 28-Oct-09 | 23.53 | 23.53 | 23.18 | 23.26 | 202,600 | 23.26 | | 27-Oct-09 | 23.80 | 23.87 | 23.70 | 23.76 | 139,200 | 23.76 | | 26-Oct-09 | 24.02 | 24.05 | 23.80 | 23.84 | 128,400 | 23.84 | | 23-Oct-09 | 24.08 | 24.08 | 23.94 | 23.99 | 96,300 | 23.99 | | 22-Oct-09 | 23.89 | 24.06 | 23.89 | 24.05 | 81,600 | 24.05 | | 21-Oct-09 | 23.88 | 24.08 | 23.87 | 23.92 | 146,300 | 23.92 | | 20-Oct-09 | 23.89 | 24.10 | 23.71 | 23.80 | 81,400 | 23.80 | | 19-Oct-09 | 23.77 | 23.98 | 23.68 | 23.97 | 130,200 | 23.97 | | 16-Oct-09 | 23.74 | 23.75 | 23.61 | 23.69 | 134,300 | 23.69 | | 15-Oct-09 | 23.74 | 23.82 | 23.71 | 23.81 | 128,000 | 23.81 | | 14-Oct-09 | 23.60 | 23.63 | 23.52 | 23.61 | 77,800 | 23.61 | | 13-Oct-09 | 23.50 | 23.51 | 23.40 | 23.46 | 102,700 | 23.46 | | 12-Oct-09 | 23.47 | 23.50 | 23.41 | 23.47 | 68,300 | 23.47 | | 9-Oct-09 | 23.45 | 23.49 | 23.38 | 23.45 | 57,600 | 23.45 | | 8-Oct-09 | 23.34 | 23.47 | 23.29 | 23.40 | 101,100 | 23.40 | | 7-Oct-09 | 23.20 | 23.21 | 23.11 | 23.15 | 154,900 | 23.15 | | 6-Oct-09 | 23.15 | 23.24 | 23.14 | 23.18 | 126,000 | 23.18 | | 5-Oct-09 | 22.90 | 23.10 | 22.85 | 23.00 | 167,200 | 23.00 | | 2-Oct-09 | 22.60 | 22.78 | 22.58 | 22.74 | 51,700 | 22.74 | | 1-Oct-09 | 23.01 | 23.01 | 22.71 | 22.78 | 94,900 | 22.78 | | 30-Sep-09 | 23.01 | 23.05 | 22.89 | 23.01 | 45,900 | 23.01 | | 29-Sep-09 | 22.75 | 22.84 | 22.70 | 22.76 | 66,400 | 22.76 | | 28-Sep-09 | 22.64 | 22.79 | 22.60 | 22.72 | 112,700 | 22.72 | | 25-Sep-09 | 22.72 | 22.76 | 22.62 | 22.67 | 152,000 | 22.67 | | 24-Sep-09 | 22.91 | 22.94 | 22.75 | 22.79 | 47,700 | 22.79 | | 23-Sep-09 | 22.95 | 23.06 | 22.85 | 22.85 | 191,100 | 22.85 | | 22-Sep-09 | 22.88 | 22.92 | 22.81 | 22.88 | 89,800 | 22.88 | | 21-Sep-09 | 22.74 | 22.91 | 22.55 | 22.68 | 66,000 | 22.68 | | 18-Sep-09 | 22.69 | 22.78 | 22.65 | 22.73 | 318,900 | 22.73 | | 17-Sep-09 | 22.76 | 22.90 | 22.67 | 22.74 | 302,500 | 22.74 | | 16-Sep-09 | 22.70 | 22.88 | 22.69 | 22.82 | 254,200 | 22.82 | | 15-Sep-09 | 22.55 | 22.65 | 22.35 | 22.57 | 54,000 | 22.57 | | 14-Sep-09 | 22.46 | 22.51 | 22.39 | 22.51 | 39,300 | 22.51 | | 11-Sep-09 | 22.55 | 22.71 | 22.48 | 22.52 | 68,900 | 22.52 | | 10-Sep-09 | 22.56 | 22.62 | 22.44 | 22.62 | 96,800 | 22.62 | | 9-Sep-09 | 22.64 | 22.65 | 22.50 | 22.60 | 86,200 | 22.60 | | 8-Sep-09 | 23.30 | 23.30 | 22.57 | 22.66 | 53,600 | 22.66 | | 4-Sep-09 | 22.25 | 22.52 | 22.25 | 22.49 | 55,300 | 22.49 | | 3-Sep-09 | 22.16 | 22.24 | 22.10 | 22.24 | 70,700 | 22.24 | | 2-Sep-09 | 21.90 | 22.06 | 21.81 | 21.95 | 101,900 | 21.95 | | 1-Sep-09 | 22.21 | 22.35 | 21.96 | 21.99 | 98,900 | 21.99 | | 31-Aug-09 | 22.24 | 22.37 | 22.17 | 22.37 | 40,500 | 22.37 | | 28-Aug-09 | 22.44 | 22.46 | 22.32 | 22.37 | 49,400 | 22.37 | | 27-Aug-09 | 22.26 | 22.38 | 22.16 | 22.37 | 66,600 | 22.37 | | 26-Aug-09 | 22.21 | 22.30 | 22.18 | 22.26 | 47,000 | 22.26 | | 25-Aug-09 | 22.42 | 22.50 | 22.29 | 22.29 | 69,700 | 22.29 | | 24-Aug-09 | 22.52 | 22.55 | 22.40 | 22.40 | 109,100 | 22.40 | | * Close price adjusted for dividends and splits. |
|
| |
|