| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 26.47 | 26.69 | 26.34 | 26.34 | 132,300 | 26.34 | | 20-Nov-09 | 25.79 | 25.97 | 25.76 | 25.92 | 69,800 | 25.92 | | 19-Nov-09 | 26.29 | 26.29 | 25.98 | 26.28 | 107,600 | 26.28 | | 18-Nov-09 | 26.79 | 26.85 | 26.51 | 26.74 | 94,500 | 26.74 | | 17-Nov-09 | 26.63 | 26.69 | 26.40 | 26.69 | 92,600 | 26.69 | | 16-Nov-09 | 26.74 | 27.00 | 26.69 | 26.84 | 124,200 | 26.84 | | 13-Nov-09 | 26.14 | 26.49 | 25.99 | 26.46 | 122,100 | 26.46 | | 12-Nov-09 | 26.47 | 26.62 | 26.01 | 26.08 | 232,800 | 26.08 | | 11-Nov-09 | 26.66 | 26.76 | 26.39 | 26.54 | 108,200 | 26.54 | | 10-Nov-09 | 26.28 | 26.46 | 26.20 | 26.43 | 372,700 | 26.43 | | 9-Nov-09 | 26.16 | 26.53 | 26.16 | 26.53 | 132,600 | 26.53 | | 6-Nov-09 | 25.41 | 25.79 | 25.40 | 25.69 | 68,200 | 25.69 | | 5-Nov-09 | 25.58 | 25.78 | 25.50 | 25.64 | 160,300 | 25.64 | | 4-Nov-09 | 25.17 | 25.48 | 25.12 | 25.14 | 202,800 | 25.14 | | 3-Nov-09 | 24.41 | 24.72 | 24.31 | 24.69 | 168,300 | 24.69 | | 2-Nov-09 | 24.78 | 25.28 | 24.48 | 24.83 | 252,900 | 24.83 | | 30-Oct-09 | 25.41 | 25.49 | 24.46 | 24.50 | 330,300 | 24.50 | | 29-Oct-09 | 25.38 | 25.74 | 25.38 | 25.66 | 83,900 | 25.66 | | 28-Oct-09 | 25.36 | 25.46 | 24.77 | 24.88 | 230,200 | 24.88 | | 27-Oct-09 | 25.97 | 25.97 | 25.52 | 25.65 | 104,200 | 25.65 | | 26-Oct-09 | 26.59 | 26.78 | 25.76 | 25.88 | 281,900 | 25.88 | | 23-Oct-09 | 26.96 | 26.96 | 26.45 | 26.55 | 55,400 | 26.55 | | 22-Oct-09 | 26.63 | 26.98 | 26.40 | 26.91 | 98,000 | 26.91 | | 21-Oct-09 | 26.60 | 27.10 | 26.60 | 26.66 | 69,300 | 26.66 | | 20-Oct-09 | 27.07 | 27.07 | 26.64 | 26.88 | 73,700 | 26.88 | | 19-Oct-09 | 26.86 | 27.06 | 26.74 | 26.99 | 74,000 | 26.99 | | 16-Oct-09 | 26.59 | 26.70 | 26.39 | 26.61 | 267,400 | 26.61 | | 15-Oct-09 | 26.87 | 27.14 | 26.83 | 27.13 | 492,100 | 27.13 | | 14-Oct-09 | 26.91 | 27.04 | 26.79 | 27.02 | 113,100 | 27.02 | | 13-Oct-09 | 26.32 | 26.42 | 26.15 | 26.38 | 88,100 | 26.38 | | 12-Oct-09 | 26.40 | 26.59 | 26.31 | 26.35 | 154,300 | 26.35 | | 9-Oct-09 | 26.01 | 26.14 | 25.92 | 26.07 | 152,800 | 26.07 | | 8-Oct-09 | 26.04 | 26.30 | 25.91 | 26.17 | 724,500 | 26.17 | | 7-Oct-09 | 25.72 | 25.87 | 25.59 | 25.75 | 245,200 | 25.75 | | 6-Oct-09 | 25.52 | 25.87 | 25.50 | 25.67 | 1,021,700 | 25.67 | | 5-Oct-09 | 24.77 | 25.29 | 24.74 | 25.22 | 1,164,400 | 25.22 | | 2-Oct-09 | 24.62 | 24.97 | 24.59 | 24.73 | 156,300 | 24.73 | | 1-Oct-09 | 25.64 | 25.64 | 24.98 | 25.01 | 90,900 | 25.01 | | 30-Sep-09 | 25.95 | 26.05 | 25.53 | 25.97 | 203,200 | 25.97 | | 29-Sep-09 | 25.91 | 26.00 | 25.74 | 25.83 | 137,800 | 25.83 | | 28-Sep-09 | 25.62 | 26.15 | 25.62 | 25.94 | 94,800 | 25.94 | | 25-Sep-09 | 25.52 | 25.72 | 25.44 | 25.56 | 323,200 | 25.56 | | 24-Sep-09 | 26.33 | 26.37 | 25.51 | 25.61 | 317,500 | 25.61 | | 23-Sep-09 | 26.47 | 26.60 | 26.06 | 26.08 | 116,900 | 26.08 | | 22-Sep-09 | 26.39 | 26.48 | 26.21 | 26.36 | 358,300 | 26.36 | | 21-Sep-09 | 25.80 | 26.12 | 25.60 | 26.06 | 630,700 | 26.06 | | 18-Sep-09 | 26.36 | 26.36 | 26.04 | 26.27 | 117,100 | 26.27 | | 17-Sep-09 | 26.00 | 26.28 | 25.96 | 26.15 | 120,500 | 26.15 | | 16-Sep-09 | 25.97 | 26.22 | 25.83 | 26.12 | 280,700 | 26.12 | | 15-Sep-09 | 25.47 | 25.66 | 25.27 | 25.62 | 308,100 | 25.62 | | 14-Sep-09 | 25.13 | 25.46 | 25.09 | 25.43 | 390,200 | 25.43 | | 11-Sep-09 | 25.41 | 25.47 | 25.20 | 25.26 | 235,500 | 25.26 | | 10-Sep-09 | 25.03 | 25.33 | 24.85 | 25.29 | 273,100 | 25.29 | | 9-Sep-09 | 24.90 | 25.19 | 24.89 | 25.03 | 98,400 | 25.03 | | 8-Sep-09 | 24.69 | 24.78 | 24.51 | 24.75 | 505,100 | 24.75 | | 4-Sep-09 | 23.69 | 24.13 | 23.59 | 24.01 | 386,400 | 24.01 | | 3-Sep-09 | 23.75 | 23.75 | 23.42 | 23.62 | 262,700 | 23.62 | | 2-Sep-09 | 23.37 | 23.68 | 23.30 | 23.51 | 234,200 | 23.51 | | 1-Sep-09 | 24.01 | 24.39 | 23.49 | 23.61 | 947,800 | 23.61 | | 31-Aug-09 | 24.23 | 24.51 | 24.20 | 24.36 | 166,200 | 24.36 | | 28-Aug-09 | 24.77 | 24.80 | 24.45 | 24.54 | 148,400 | 24.54 | | 27-Aug-09 | 24.31 | 24.58 | 23.96 | 24.47 | 269,700 | 24.47 | | 26-Aug-09 | 24.21 | 24.29 | 24.07 | 24.27 | 49,000 | 24.27 | | 25-Aug-09 | 24.33 | 24.51 | 24.21 | 24.26 | 92,200 | 24.26 | | 24-Aug-09 | 24.05 | 24.27 | 23.95 | 24.01 | 104,800 | 24.01 | | 21-Aug-09 | 23.75 | 24.04 | 23.74 | 23.98 | 79,000 | 23.98 | | * Close price adjusted for dividends and splits. |
|
| |
|