| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 22.36 | 22.53 | 22.05 | 22.33 | 370,100 | 22.33 | | 19-Nov-09 | 22.89 | 22.95 | 22.46 | 22.58 | 242,800 | 22.58 | | 18-Nov-09 | 23.13 | 23.23 | 22.86 | 23.00 | 259,100 | 23.00 | | 17-Nov-09 | 23.23 | 23.35 | 23.10 | 23.18 | 235,300 | 23.18 | | 16-Nov-09 | 22.78 | 23.39 | 22.78 | 23.35 | 646,300 | 23.35 | | 13-Nov-09 | 22.66 | 22.66 | 22.10 | 22.56 | 424,800 | 22.56 | | 12-Nov-09 | 22.90 | 22.95 | 22.52 | 22.52 | 288,300 | 22.52 | | 11-Nov-09 | 23.02 | 23.18 | 22.72 | 22.90 | 247,000 | 22.90 | | 10-Nov-09 | 22.63 | 22.89 | 22.58 | 22.85 | 502,600 | 22.85 | | 9-Nov-09 | 22.44 | 22.74 | 22.21 | 22.74 | 1,042,300 | 22.74 | | 6-Nov-09 | 22.23 | 22.55 | 21.90 | 22.20 | 732,600 | 22.20 | | 5-Nov-09 | 22.54 | 22.58 | 22.20 | 22.43 | 701,700 | 22.43 | | 4-Nov-09 | 22.87 | 22.92 | 22.25 | 22.27 | 575,200 | 22.27 | | 3-Nov-09 | 22.83 | 23.13 | 22.50 | 22.69 | 532,900 | 22.69 | | 2-Nov-09 | 23.73 | 23.74 | 22.72 | 22.95 | 683,700 | 22.95 | | 30-Oct-09 | 24.21 | 24.46 | 23.60 | 23.65 | 309,700 | 23.65 | | 29-Oct-09 | 24.19 | 24.97 | 23.90 | 24.32 | 512,900 | 24.32 | | 28-Oct-09 | 24.49 | 25.10 | 23.34 | 23.52 | 639,700 | 23.52 | | 27-Oct-09 | 24.50 | 24.95 | 24.36 | 24.52 | 286,400 | 24.52 | | 26-Oct-09 | 24.34 | 24.99 | 24.24 | 24.35 | 197,700 | 24.35 | | 23-Oct-09 | 24.93 | 24.97 | 24.07 | 24.25 | 276,300 | 24.25 | | 22-Oct-09 | 24.80 | 25.02 | 24.35 | 24.91 | 133,200 | 24.91 | | 21-Oct-09 | 24.74 | 25.30 | 24.70 | 24.76 | 286,900 | 24.76 | | 20-Oct-09 | 25.01 | 25.01 | 24.65 | 24.80 | 351,600 | 24.80 | | 19-Oct-09 | 24.90 | 25.05 | 24.73 | 25.01 | 199,900 | 25.01 | | 16-Oct-09 | 24.70 | 24.92 | 24.62 | 24.74 | 167,700 | 24.74 | | 15-Oct-09 | 24.48 | 24.74 | 24.19 | 24.71 | 131,900 | 24.71 | | 14-Oct-09 | 24.44 | 24.68 | 24.10 | 24.68 | 117,500 | 24.68 | | 13-Oct-09 | 24.18 | 24.38 | 23.83 | 24.22 | 59,700 | 24.22 | | 12-Oct-09 | 24.12 | 24.55 | 24.04 | 24.14 | 144,700 | 24.14 | | 9-Oct-09 | 23.45 | 24.11 | 23.45 | 24.11 | 156,800 | 24.11 | | 8-Oct-09 | 23.57 | 23.75 | 23.39 | 23.53 | 223,600 | 23.53 | | 7-Oct-09 | 23.40 | 23.50 | 23.17 | 23.43 | 93,900 | 23.43 | | 6-Oct-09 | 23.21 | 23.58 | 22.92 | 23.42 | 116,600 | 23.42 | | 5-Oct-09 | 23.00 | 23.30 | 22.57 | 23.15 | 217,200 | 23.15 | | 2-Oct-09 | 22.90 | 23.13 | 22.66 | 22.87 | 259,700 | 22.87 | | 1-Oct-09 | 23.91 | 24.01 | 22.95 | 23.12 | 472,200 | 23.12 | | 30-Sep-09 | 23.85 | 24.30 | 23.55 | 24.03 | 260,700 | 24.03 | | 29-Sep-09 | 24.11 | 24.22 | 23.78 | 23.93 | 203,800 | 23.93 | | 28-Sep-09 | 23.92 | 24.67 | 23.73 | 24.16 | 172,000 | 24.16 | | 25-Sep-09 | 23.74 | 23.94 | 23.57 | 23.87 | 113,400 | 23.87 | | 24-Sep-09 | 24.62 | 24.62 | 23.53 | 23.77 | 208,900 | 23.77 | | 23-Sep-09 | 24.69 | 24.90 | 24.57 | 24.60 | 338,800 | 24.60 | | 22-Sep-09 | 24.51 | 24.88 | 24.46 | 24.73 | 296,400 | 24.73 | | 21-Sep-09 | 24.69 | 24.69 | 24.34 | 24.47 | 395,200 | 24.47 | | 18-Sep-09 | 24.95 | 24.95 | 24.47 | 24.79 | 545,100 | 24.79 | | 17-Sep-09 | 24.77 | 25.09 | 24.70 | 25.00 | 654,400 | 25.00 | | 16-Sep-09 | 24.45 | 24.77 | 24.08 | 24.77 | 228,700 | 24.77 | | 15-Sep-09 | 24.42 | 24.52 | 23.98 | 24.44 | 390,100 | 24.44 | | 14-Sep-09 | 24.41 | 24.72 | 24.38 | 24.40 | 533,300 | 24.40 | | 11-Sep-09 | 24.24 | 24.68 | 24.09 | 24.61 | 202,700 | 24.61 | | 10-Sep-09 | 23.91 | 24.30 | 23.85 | 24.28 | 231,400 | 24.28 | | 9-Sep-09 | 23.75 | 24.36 | 23.66 | 23.99 | 476,000 | 23.99 | | 8-Sep-09 | 23.14 | 23.72 | 23.06 | 23.72 | 238,900 | 23.72 | | 4-Sep-09 | 22.90 | 23.08 | 22.61 | 23.03 | 392,500 | 23.03 | | 3-Sep-09 | 22.85 | 22.89 | 22.61 | 22.88 | 150,200 | 22.88 | | 2-Sep-09 | 23.17 | 23.37 | 22.67 | 22.71 | 393,100 | 22.71 | | 1-Sep-09 | 23.42 | 23.81 | 23.20 | 23.30 | 476,800 | 23.30 | | 31-Aug-09 | 23.41 | 23.73 | 23.16 | 23.62 | 245,500 | 23.62 | | 28-Aug-09 | 23.64 | 23.89 | 23.23 | 23.54 | 192,600 | 23.54 | | 27-Aug-09 | 23.45 | 23.64 | 23.12 | 23.64 | 152,300 | 23.64 | | 26-Aug-09 | 23.47 | 23.63 | 23.01 | 23.47 | 141,000 | 23.47 | | 25-Aug-09 | 23.25 | 23.70 | 23.16 | 23.42 | 176,900 | 23.42 | | 24-Aug-09 | 23.10 | 23.33 | 22.94 | 23.21 | 224,500 | 23.21 | | 21-Aug-09 | 22.95 | 23.16 | 22.63 | 23.12 | 430,400 | 23.12 | | 20-Aug-09 | 22.90 | 23.05 | 22.53 | 22.68 | 525,600 | 22.68 | | * Close price adjusted for dividends and splits. |
|
| |
|