| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 24.17 | 24.20 | 23.89 | 23.92 | 261,300 | 23.92 | | 9-Dec-09 | 23.83 | 24.04 | 23.59 | 23.99 | 212,400 | 23.99 | | 8-Dec-09 | 24.23 | 24.23 | 23.78 | 23.91 | 441,900 | 23.91 | | 7-Dec-09 | 24.58 | 24.83 | 24.45 | 24.62 | 393,300 | 24.62 | | 4-Dec-09 | 25.20 | 25.36 | 24.57 | 24.69 | 191,500 | 24.69 | | 3-Dec-09 | 25.19 | 25.33 | 24.77 | 24.80 | 244,900 | 24.80 | | 2-Dec-09 | 24.83 | 25.12 | 24.83 | 25.06 | 180,700 | 25.06 | | 1-Dec-09 | 24.71 | 24.95 | 24.63 | 24.88 | 1,511,000 | 24.88 | | 30-Nov-09 | 24.22 | 24.51 | 23.89 | 24.23 | 490,000 | 24.23 | | 27-Nov-09 | 24.60 | 24.74 | 24.22 | 24.55 | 187,700 | 24.55 | | 25-Nov-09 | 25.33 | 25.60 | 25.17 | 25.60 | 60,500 | 25.60 | | 24-Nov-09 | 25.42 | 25.42 | 25.03 | 25.24 | 73,400 | 25.24 | | 23-Nov-09 | 25.49 | 25.69 | 25.40 | 25.47 | 170,400 | 25.47 | | 20-Nov-09 | 24.59 | 24.91 | 24.51 | 24.88 | 184,000 | 24.88 | | 19-Nov-09 | 25.03 | 25.14 | 24.67 | 24.99 | 145,100 | 24.99 | | 18-Nov-09 | 25.59 | 25.67 | 25.37 | 25.51 | 97,500 | 25.51 | | 17-Nov-09 | 25.47 | 25.53 | 25.25 | 25.52 | 225,500 | 25.52 | | 16-Nov-09 | 25.70 | 26.08 | 25.59 | 25.85 | 206,000 | 25.85 | | 13-Nov-09 | 25.30 | 25.65 | 25.05 | 25.55 | 212,200 | 25.55 | | 12-Nov-09 | 25.54 | 25.75 | 25.17 | 25.25 | 137,500 | 25.25 | | 11-Nov-09 | 25.63 | 25.76 | 25.35 | 25.46 | 599,100 | 25.46 | | 10-Nov-09 | 25.13 | 25.54 | 25.04 | 25.50 | 1,161,100 | 25.50 | | 9-Nov-09 | 24.91 | 25.46 | 24.91 | 25.42 | 209,700 | 25.42 | | 6-Nov-09 | 24.14 | 24.35 | 23.95 | 24.29 | 106,100 | 24.29 | | 5-Nov-09 | 24.26 | 24.49 | 24.15 | 24.34 | 68,800 | 24.34 | | 4-Nov-09 | 23.77 | 24.07 | 23.67 | 23.80 | 256,800 | 23.80 | | 3-Nov-09 | 23.15 | 23.45 | 23.05 | 23.32 | 775,900 | 23.32 | | 2-Nov-09 | 23.78 | 24.13 | 23.24 | 23.49 | 694,600 | 23.49 | | 30-Oct-09 | 24.36 | 24.36 | 23.34 | 23.48 | 656,000 | 23.48 | | 29-Oct-09 | 23.88 | 24.40 | 23.88 | 24.38 | 311,000 | 24.38 | | 28-Oct-09 | 23.56 | 23.80 | 23.17 | 23.27 | 624,200 | 23.27 | | 27-Oct-09 | 24.09 | 24.14 | 23.60 | 23.73 | 119,400 | 23.73 | | 26-Oct-09 | 24.59 | 24.75 | 23.73 | 23.90 | 173,400 | 23.90 | | 23-Oct-09 | 24.73 | 24.80 | 24.47 | 24.49 | 254,400 | 24.49 | | 22-Oct-09 | 23.98 | 24.69 | 23.95 | 24.56 | 160,300 | 24.56 | | 21-Oct-09 | 24.18 | 24.79 | 24.17 | 24.36 | 177,400 | 24.36 | | 20-Oct-09 | 24.47 | 24.50 | 24.08 | 24.18 | 160,400 | 24.18 | | 19-Oct-09 | 24.13 | 24.47 | 24.01 | 24.31 | 198,800 | 24.31 | | 16-Oct-09 | 24.04 | 24.14 | 23.85 | 23.97 | 115,600 | 23.97 | | 15-Oct-09 | 24.00 | 24.16 | 23.96 | 24.09 | 126,100 | 24.09 | | 14-Oct-09 | 24.05 | 24.20 | 23.91 | 24.08 | 219,100 | 24.08 | | 13-Oct-09 | 23.29 | 23.39 | 23.03 | 23.32 | 175,900 | 23.32 | | 12-Oct-09 | 23.40 | 23.55 | 23.21 | 23.35 | 190,100 | 23.35 | | 9-Oct-09 | 23.06 | 23.21 | 22.87 | 23.07 | 131,600 | 23.07 | | 8-Oct-09 | 22.89 | 23.19 | 22.73 | 22.95 | 292,700 | 22.95 | | 7-Oct-09 | 22.61 | 22.74 | 22.39 | 22.74 | 220,500 | 22.74 | | 6-Oct-09 | 22.71 | 23.26 | 22.71 | 22.87 | 1,280,600 | 22.87 | | 5-Oct-09 | 22.16 | 22.67 | 22.16 | 22.56 | 238,600 | 22.56 | | 2-Oct-09 | 21.94 | 22.39 | 21.78 | 22.17 | 346,100 | 22.17 | | 1-Oct-09 | 22.84 | 22.91 | 22.21 | 22.31 | 267,700 | 22.31 | | 30-Sep-09 | 23.43 | 23.43 | 22.90 | 23.17 | 167,300 | 23.17 | | 29-Sep-09 | 23.28 | 23.45 | 23.03 | 23.23 | 325,700 | 23.23 | | 28-Sep-09 | 23.14 | 23.82 | 23.14 | 23.50 | 269,000 | 23.50 | | 25-Sep-09 | 23.40 | 23.56 | 23.14 | 23.30 | 192,100 | 23.30 | | 24-Sep-09 | 24.09 | 24.15 | 23.28 | 23.50 | 300,400 | 23.50 | | 23-Sep-09 | 24.45 | 24.68 | 24.10 | 24.10 | 142,800 | 24.10 | | 22-Sep-09 | 24.36 | 24.50 | 24.22 | 24.37 | 111,500 | 24.37 | | 21-Sep-09 | 23.73 | 23.88 | 23.50 | 23.87 | 269,000 | 23.87 | | 18-Sep-09 | 24.21 | 24.30 | 23.97 | 24.26 | 182,200 | 24.26 | | 17-Sep-09 | 24.34 | 24.34 | 23.95 | 24.10 | 226,800 | 24.10 | | 16-Sep-09 | 24.09 | 24.33 | 23.85 | 24.24 | 155,600 | 24.24 | | 15-Sep-09 | 23.77 | 23.90 | 23.42 | 23.87 | 393,600 | 23.87 | | 14-Sep-09 | 23.09 | 23.78 | 23.09 | 23.77 | 313,900 | 23.77 | | 11-Sep-09 | 23.79 | 23.99 | 23.52 | 23.68 | 369,500 | 23.68 | | 10-Sep-09 | 23.63 | 23.88 | 23.24 | 23.88 | 330,300 | 23.88 | | 9-Sep-09 | 23.52 | 23.84 | 23.38 | 23.60 | 424,100 | 23.60 | | * Close price adjusted for dividends and splits. |
|
| |
|