| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 24.03 | 24.16 | 24.01 | 24.14 | 8,200 | 24.14 | | 25-Nov-09 | 24.28 | 24.38 | 24.26 | 24.38 | 4,900 | 24.38 | | 24-Nov-09 | 24.25 | 24.25 | 24.09 | 24.19 | 14,400 | 24.19 | | 23-Nov-09 | 24.24 | 24.24 | 24.14 | 24.20 | 94,800 | 24.20 | | 20-Nov-09 | 24.01 | 24.04 | 23.96 | 24.04 | 1,300 | 24.04 | | 19-Nov-09 | 24.16 | 24.16 | 24.15 | 24.15 | 6,200 | 24.15 | | 18-Nov-09 | 24.17 | 24.25 | 24.10 | 24.19 | 11,800 | 24.19 | | 17-Nov-09 | 23.95 | 24.04 | 23.92 | 23.98 | 9,800 | 23.98 | | 16-Nov-09 | 24.15 | 24.20 | 23.80 | 24.14 | 70,900 | 24.14 | | 13-Nov-09 | 24.02 | 24.14 | 24.02 | 24.14 | 11,000 | 24.14 | | 12-Nov-09 | 24.10 | 24.10 | 23.98 | 23.98 | 1,200 | 23.98 | | 11-Nov-09 | 24.33 | 24.33 | 24.14 | 24.14 | 700 | 24.14 | | 10-Nov-09 | 24.27 | 24.27 | 24.18 | 24.18 | 200 | 24.18 | | 9-Nov-09 | 24.29 | 24.31 | 24.27 | 24.30 | 3,800 | 24.30 | | 6-Nov-09 | 24.01 | 24.04 | 24.00 | 24.00 | 8,500 | 24.00 | | 5-Nov-09 | 24.02 | 24.08 | 24.02 | 24.08 | 4,000 | 24.08 | | 4-Nov-09 | 23.94 | 24.07 | 23.94 | 24.07 | 3,600 | 24.07 | | 3-Nov-09 | 23.72 | 23.83 | 23.65 | 23.82 | 4,800 | 23.82 | | 2-Nov-09 | 23.95 | 24.03 | 23.80 | 23.91 | 11,000 | 23.91 | | 30-Oct-09 | 23.94 | 23.94 | 23.75 | 23.75 | 2,700 | 23.75 | | 29-Oct-09 | 24.01 | 24.04 | 24.01 | 24.02 | 3,100 | 24.02 | | 28-Oct-09 | 23.96 | 23.98 | 23.82 | 23.83 | 2,800 | 23.83 | | 27-Oct-09 | 24.01 | 24.01 | 23.90 | 23.90 | 4,200 | 23.90 | | 26-Oct-09 | 25.27 | 25.27 | 24.00 | 24.05 | 8,100 | 24.05 | | 23-Oct-09 | 24.35 | 24.36 | 24.21 | 24.30 | 12,200 | 24.30 | | 22-Oct-09 | 24.31 | 25.22 | 24.25 | 24.35 | 11,400 | 24.35 | | 21-Oct-09 | 24.25 | 24.38 | 24.24 | 24.24 | 8,000 | 24.24 | | 20-Oct-09 | 24.26 | 24.26 | 24.10 | 24.19 | 14,400 | 24.19 | | 19-Oct-09 | 24.18 | 24.25 | 24.18 | 24.21 | 5,800 | 24.21 | | 16-Oct-09 | 24.06 | 24.17 | 24.06 | 24.13 | 4,300 | 24.13 | | 15-Oct-09 | 24.12 | 24.24 | 24.12 | 24.21 | 8,400 | 24.21 | | 14-Oct-09 | 24.07 | 24.19 | 24.07 | 24.18 | 16,600 | 24.18 | | 13-Oct-09 | 24.03 | 24.10 | 23.99 | 24.00 | 3,800 | 24.00 | | 12-Oct-09 | 23.86 | 24.00 | 23.86 | 23.97 | 14,900 | 23.97 | | 9-Oct-09 | 24.03 | 24.03 | 23.79 | 23.83 | 5,000 | 23.83 | | 8-Oct-09 | 23.99 | 23.99 | 23.95 | 23.96 | 2,400 | 23.96 | | 7-Oct-09 | 23.84 | 24.20 | 23.77 | 23.82 | 6,100 | 23.82 | | 6-Oct-09 | 23.72 | 23.88 | 23.72 | 23.85 | 12,400 | 23.85 | | 5-Oct-09 | 23.67 | 23.67 | 23.67 | 23.67 | 1,500 | 23.67 | | 2-Oct-09 | 23.68 | 23.70 | 23.64 | 23.64 | 1,800 | 23.64 | | 1-Oct-09 | 23.53 | 23.59 | 23.53 | 23.59 | 700 | 23.59 | | 30-Sep-09 | 23.60 | 23.87 | 23.60 | 23.87 | 11,600 | 23.87 | | 29-Sep-09 | 23.63 | 23.63 | 23.63 | 23.63 | 200 | 23.63 | | 28-Sep-09 | 23.74 | 23.74 | 23.65 | 23.66 | 13,700 | 23.66 | | 25-Sep-09 | 23.75 | 23.81 | 23.75 | 23.81 | 4,100 | 23.81 | | 24-Sep-09 | 23.98 | 23.98 | 23.25 | 23.86 | 2,600 | 23.86 | | 23-Sep-09 | 23.96 | 24.06 | 23.91 | 23.91 | 12,800 | 23.91 | | 22-Sep-09 | 23.88 | 23.96 | 23.85 | 23.96 | 14,500 | 23.96 | | 21-Sep-09 | 23.81 | 23.81 | 23.81 | 23.81 | 1,200 | 23.81 | | 18-Sep-09 | 23.83 | 23.85 | 23.82 | 23.84 | 25,200 | 23.84 | | 17-Sep-09 | 23.80 | 23.89 | 23.80 | 23.89 | 4,900 | 23.89 | | 16-Sep-09 | 23.70 | 23.83 | 23.70 | 23.80 | 15,900 | 23.80 | | 15-Sep-09 | 23.70 | 23.70 | 23.54 | 23.65 | 97,600 | 23.65 | | 14-Sep-09 | 23.67 | 23.72 | 23.67 | 23.72 | 300 | 23.72 | | 11-Sep-09 | 23.63 | 23.66 | 23.61 | 23.64 | 5,000 | 23.64 | | 10-Sep-09 | 23.57 | 23.62 | 23.55 | 23.60 | 5,300 | 23.60 | | 9-Sep-09 | 23.56 | 23.60 | 23.56 | 23.59 | 2,700 | 23.59 | | 8-Sep-09 | 23.44 | 23.50 | 23.43 | 23.48 | 2,800 | 23.48 | | 4-Sep-09 | 23.13 | 23.20 | 23.13 | 23.18 | 1,400 | 23.18 | | 3-Sep-09 | 23.09 | 23.12 | 23.05 | 23.12 | 1,400 | 23.12 | | 2-Sep-09 | 23.14 | 23.15 | 23.06 | 23.15 | 1,600 | 23.15 | | 1-Sep-09 | 23.18 | 23.20 | 22.96 | 23.03 | 2,300 | 23.03 | | 31-Aug-09 | 23.15 | 23.15 | 23.12 | 23.12 | 900 | 23.12 | | 28-Aug-09 | 23.37 | 24.80 | 23.30 | 23.30 | 7,400 | 23.30 | | 27-Aug-09 | 23.14 | 24.30 | 23.07 | 23.07 | 1,100 | 23.07 | | 26-Aug-09 | 23.00 | 24.52 | 23.00 | 23.23 | 3,000 | 23.23 | | * Close price adjusted for dividends and splits. |
|
| |
|