| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 22.57 | 22.82 | 22.55 | 22.81 | 103,000 | 22.81 | | 24-Nov-09 | 22.48 | 22.50 | 22.30 | 22.41 | 81,700 | 22.41 | | 23-Nov-09 | 22.41 | 22.56 | 22.32 | 22.32 | 79,700 | 22.32 | | 20-Nov-09 | 21.76 | 22.02 | 21.76 | 21.98 | 89,100 | 21.98 | | 19-Nov-09 | 21.93 | 22.08 | 21.81 | 22.05 | 76,300 | 22.05 | | 18-Nov-09 | 22.49 | 22.54 | 22.27 | 22.40 | 59,800 | 22.40 | | 17-Nov-09 | 22.27 | 22.43 | 22.13 | 22.31 | 68,800 | 22.31 | | 16-Nov-09 | 22.48 | 22.68 | 22.40 | 22.52 | 122,800 | 22.52 | | 13-Nov-09 | 22.00 | 22.34 | 21.91 | 22.28 | 62,800 | 22.28 | | 12-Nov-09 | 22.20 | 22.25 | 21.92 | 21.98 | 199,000 | 21.98 | | 11-Nov-09 | 22.53 | 22.53 | 22.25 | 22.39 | 71,100 | 22.39 | | 10-Nov-09 | 22.39 | 22.43 | 22.22 | 22.42 | 117,000 | 22.42 | | 9-Nov-09 | 22.25 | 22.49 | 22.21 | 22.46 | 121,100 | 22.46 | | 6-Nov-09 | 21.67 | 21.90 | 21.67 | 21.84 | 66,700 | 21.84 | | 5-Nov-09 | 21.68 | 21.85 | 21.65 | 21.84 | 31,200 | 21.84 | | 4-Nov-09 | 21.54 | 21.78 | 21.50 | 21.56 | 67,000 | 21.56 | | 3-Nov-09 | 21.13 | 21.40 | 21.03 | 21.32 | 92,200 | 21.32 | | 2-Nov-09 | 21.38 | 21.76 | 21.21 | 21.39 | 144,700 | 21.39 | | 30-Oct-09 | 21.80 | 21.89 | 21.27 | 21.38 | 105,200 | 21.38 | | 29-Oct-09 | 21.55 | 21.97 | 21.53 | 21.87 | 65,200 | 21.87 | | 28-Oct-09 | 21.74 | 21.78 | 21.26 | 21.28 | 65,000 | 21.28 | | 27-Oct-09 | 21.99 | 22.08 | 21.76 | 21.81 | 73,000 | 21.81 | | 26-Oct-09 | 22.32 | 22.42 | 21.75 | 21.81 | 220,100 | 21.81 | | 23-Oct-09 | 22.54 | 22.58 | 22.21 | 22.36 | 63,900 | 22.36 | | 22-Oct-09 | 22.30 | 22.69 | 22.30 | 22.65 | 132,700 | 22.65 | | 21-Oct-09 | 22.35 | 22.65 | 22.25 | 22.46 | 61,100 | 22.46 | | 20-Oct-09 | 22.49 | 22.49 | 22.17 | 22.34 | 186,200 | 22.34 | | 19-Oct-09 | 22.33 | 22.49 | 22.25 | 22.40 | 162,000 | 22.40 | | 16-Oct-09 | 22.03 | 22.19 | 21.91 | 22.11 | 166,600 | 22.11 | | 15-Oct-09 | 22.14 | 22.34 | 22.06 | 22.24 | 96,000 | 22.24 | | 14-Oct-09 | 22.17 | 22.32 | 22.08 | 22.30 | 82,800 | 22.30 | | 13-Oct-09 | 21.96 | 22.15 | 21.71 | 21.74 | 554,600 | 21.74 | | 12-Oct-09 | 22.02 | 22.13 | 21.88 | 21.90 | 63,700 | 21.90 | | 9-Oct-09 | 21.61 | 21.70 | 21.51 | 21.65 | 42,500 | 21.65 | | 8-Oct-09 | 21.63 | 21.89 | 21.58 | 21.67 | 351,300 | 21.67 | | 7-Oct-09 | 21.57 | 21.57 | 21.40 | 21.49 | 108,500 | 21.49 | | 6-Oct-09 | 21.47 | 21.70 | 21.39 | 21.56 | 106,200 | 21.56 | | 5-Oct-09 | 21.05 | 21.29 | 20.99 | 21.24 | 75,400 | 21.24 | | 2-Oct-09 | 20.93 | 21.10 | 20.67 | 21.01 | 109,700 | 21.01 | | 1-Oct-09 | 21.47 | 21.47 | 21.08 | 21.19 | 97,200 | 21.19 | | 30-Sep-09 | 21.58 | 21.75 | 21.35 | 21.72 | 117,400 | 21.72 | | 29-Sep-09 | 21.53 | 21.60 | 21.41 | 21.57 | 124,200 | 21.57 | | 28-Sep-09 | 21.41 | 21.70 | 21.41 | 21.59 | 68,700 | 21.59 | | 25-Sep-09 | 21.54 | 21.55 | 21.30 | 21.37 | 181,300 | 21.37 | | 24-Sep-09 | 21.99 | 21.99 | 21.40 | 21.60 | 139,700 | 21.60 | | 23-Sep-09 | 22.04 | 22.21 | 21.86 | 21.86 | 58,000 | 21.86 | | 22-Sep-09 | 22.07 | 22.10 | 21.91 | 22.02 | 225,700 | 22.02 | | 21-Sep-09 | 21.50 | 21.91 | 21.25 | 21.75 | 111,100 | 21.75 | | 18-Sep-09 | 21.84 | 21.94 | 21.70 | 21.87 | 88,300 | 21.87 | | 17-Sep-09 | 21.74 | 21.82 | 21.61 | 21.77 | 158,400 | 21.77 | | 16-Sep-09 | 21.65 | 21.85 | 21.55 | 21.80 | 56,100 | 21.80 | | 15-Sep-09 | 21.33 | 21.50 | 21.14 | 21.50 | 319,100 | 21.50 | | 14-Sep-09 | 21.29 | 21.52 | 21.18 | 21.52 | 199,400 | 21.52 | | 11-Sep-09 | 21.40 | 21.41 | 21.21 | 21.34 | 63,800 | 21.34 | | 10-Sep-09 | 21.06 | 21.38 | 20.92 | 21.36 | 83,400 | 21.36 | | 9-Sep-09 | 21.07 | 21.20 | 20.98 | 21.11 | 108,500 | 21.11 | | 8-Sep-09 | 20.90 | 21.05 | 20.80 | 21.01 | 146,300 | 21.01 | | 4-Sep-09 | 20.24 | 20.60 | 20.13 | 20.47 | 88,000 | 20.47 | | 3-Sep-09 | 20.23 | 20.32 | 20.10 | 20.24 | 206,500 | 20.24 | | 2-Sep-09 | 19.96 | 20.30 | 19.96 | 20.18 | 93,600 | 20.18 | | 1-Sep-09 | 20.54 | 20.75 | 20.15 | 20.28 | 137,200 | 20.28 | | 31-Aug-09 | 20.63 | 20.80 | 20.55 | 20.78 | 64,900 | 20.78 | | 28-Aug-09 | 20.88 | 20.95 | 20.63 | 20.66 | 42,300 | 20.66 | | 27-Aug-09 | 20.43 | 20.82 | 20.25 | 20.74 | 131,000 | 20.74 | | 26-Aug-09 | 20.56 | 20.57 | 20.35 | 20.53 | 89,600 | 20.53 | | 25-Aug-09 | 20.71 | 20.81 | 20.62 | 20.67 | 600,300 | 20.67 | | * Close price adjusted for dividends and splits. |
|
| |
|