| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 24.37 | 24.48 | 23.40 | 23.54 | 9,100 | 23.54 | | 24-Nov-09 | 24.10 | 24.38 | 23.37 | 23.70 | 25,900 | 23.70 | | 23-Nov-09 | 23.95 | 24.41 | 23.75 | 24.19 | 11,300 | 24.19 | | 20-Nov-09 | 23.81 | 24.24 | 23.43 | 23.53 | 17,600 | 23.53 | | 19-Nov-09 | 23.80 | 24.50 | 23.44 | 23.74 | 34,600 | 23.74 | | 18-Nov-09 | 23.48 | 24.28 | 23.34 | 23.96 | 21,900 | 23.96 | | 17-Nov-09 | 23.79 | 24.52 | 22.90 | 23.30 | 40,400 | 23.30 | | 16-Nov-09 | 23.17 | 24.85 | 23.17 | 23.38 | 11,100 | 23.38 | | 13-Nov-09 | 23.76 | 24.06 | 22.89 | 23.05 | 17,400 | 23.05 | | 12-Nov-09 | 24.03 | 24.28 | 23.81 | 23.81 | 7,000 | 23.81 | | 11-Nov-09 | 24.80 | 24.80 | 23.87 | 24.13 | 15,700 | 24.13 | | 10-Nov-09 | 24.65 | 24.85 | 22.75 | 23.32 | 15,000 | 23.32 | | 9-Nov-09 | 24.93 | 25.02 | 24.20 | 24.68 | 7,400 | 24.68 | | 6-Nov-09 | 24.92 | 25.41 | 24.66 | 24.70 | 14,700 | 24.70 | | 5-Nov-09 | 24.11 | 25.65 | 24.10 | 24.88 | 16,000 | 24.88 | | 4-Nov-09 | 24.54 | 24.82 | 23.54 | 23.75 | 19,300 | 23.75 | | 3-Nov-09 | 24.03 | 24.74 | 24.00 | 24.43 | 19,500 | 24.43 | | 2-Nov-09 | 24.33 | 24.91 | 23.70 | 24.11 | 20,400 | 24.11 | | 30-Oct-09 | 25.17 | 25.17 | 24.00 | 24.17 | 21,700 | 24.17 | | 29-Oct-09 | 25.16 | 25.35 | 25.15 | 25.35 | 5,500 | 25.35 | | 28-Oct-09 | 25.60 | 25.61 | 25.08 | 25.11 | 11,400 | 25.11 | | 27-Oct-09 | 26.20 | 26.34 | 25.52 | 25.52 | 7,900 | 25.52 | | 26-Oct-09 | 26.08 | 26.48 | 25.58 | 25.72 | 9,900 | 25.72 | | 23-Oct-09 | 26.25 | 26.35 | 26.09 | 26.15 | 10,000 | 26.15 | | 22-Oct-09 | 26.36 | 26.54 | 26.18 | 26.51 | 12,600 | 26.51 | | 21-Oct-09 | 26.88 | 27.19 | 26.10 | 26.36 | 21,500 | 26.36 | | 20-Oct-09 | 27.28 | 27.50 | 26.72 | 26.88 | 20,500 | 26.88 | | 19-Oct-09 | 27.25 | 27.40 | 26.93 | 27.28 | 24,700 | 27.28 | | 16-Oct-09 | 27.05 | 27.60 | 26.17 | 26.93 | 52,600 | 26.93 | | 15-Oct-09 | 27.34 | 27.35 | 26.04 | 27.03 | 76,400 | 27.03 | | 14-Oct-09 | 27.80 | 27.89 | 27.04 | 27.49 | 14,400 | 27.49 | | 13-Oct-09 | 27.98 | 28.32 | 27.40 | 27.76 | 20,900 | 27.76 | | 12-Oct-09 | 27.71 | 28.50 | 27.33 | 27.91 | 50,800 | 27.91 | | 9-Oct-09 | 26.50 | 27.49 | 26.34 | 27.37 | 33,100 | 27.37 | | 8-Oct-09 | 27.20 | 27.20 | 26.21 | 26.33 | 16,200 | 26.33 | | 7-Oct-09 | 26.33 | 27.14 | 26.33 | 27.12 | 9,200 | 27.12 | | 6-Oct-09 | 26.50 | 26.53 | 25.94 | 26.53 | 7,600 | 26.53 | | 5-Oct-09 | 26.06 | 26.61 | 25.87 | 26.02 | 16,100 | 26.02 | | 2-Oct-09 | 26.86 | 27.19 | 25.89 | 25.90 | 24,800 | 25.90 | | 1-Oct-09 | 26.22 | 27.42 | 26.20 | 26.86 | 27,600 | 26.86 | | 30-Sep-09 | 26.81 | 26.81 | 26.07 | 26.59 | 8,000 | 26.59 | | 30-Sep-09 | $ 0.20 Dividend | | 29-Sep-09 | 26.61 | 27.12 | 26.40 | 26.75 | 33,900 | 26.55 | | 28-Sep-09 | 26.26 | 27.49 | 26.22 | 26.61 | 13,000 | 26.41 | | 25-Sep-09 | 26.95 | 27.26 | 26.26 | 26.80 | 26,500 | 26.60 | | 24-Sep-09 | 26.71 | 27.34 | 26.60 | 26.82 | 23,500 | 26.62 | | 23-Sep-09 | 26.70 | 26.99 | 26.50 | 26.86 | 9,400 | 26.66 | | 22-Sep-09 | 26.23 | 27.25 | 26.12 | 26.56 | 10,700 | 26.36 | | 21-Sep-09 | 26.68 | 26.93 | 26.16 | 26.38 | 5,700 | 26.18 | | 18-Sep-09 | 27.12 | 27.12 | 26.00 | 26.58 | 21,600 | 26.38 | | 17-Sep-09 | 26.29 | 27.50 | 26.07 | 27.32 | 32,500 | 27.12 | | 16-Sep-09 | 27.00 | 27.00 | 26.05 | 26.64 | 13,800 | 26.44 | | 15-Sep-09 | 26.57 | 27.12 | 26.06 | 26.66 | 13,300 | 26.46 | | 14-Sep-09 | 26.49 | 26.86 | 26.11 | 26.67 | 10,800 | 26.47 | | 11-Sep-09 | 26.69 | 27.00 | 26.00 | 26.63 | 12,100 | 26.43 | | 10-Sep-09 | 25.94 | 27.44 | 25.53 | 27.35 | 19,700 | 27.15 | | 9-Sep-09 | 26.50 | 26.69 | 25.35 | 26.03 | 42,700 | 25.84 | | 8-Sep-09 | 27.84 | 28.26 | 26.40 | 26.53 | 19,700 | 26.33 | | 4-Sep-09 | 27.94 | 28.36 | 27.52 | 27.84 | 7,500 | 27.63 | | 3-Sep-09 | 27.86 | 28.53 | 27.82 | 28.02 | 8,800 | 27.81 | | 2-Sep-09 | 27.67 | 28.53 | 27.67 | 27.95 | 17,300 | 27.74 | | 1-Sep-09 | 28.67 | 28.67 | 27.70 | 27.70 | 19,100 | 27.49 | | 31-Aug-09 | 28.32 | 29.33 | 27.44 | 28.54 | 38,900 | 28.33 | | 28-Aug-09 | 29.28 | 29.45 | 28.24 | 28.33 | 12,700 | 28.12 | | 27-Aug-09 | 29.97 | 29.97 | 29.49 | 29.50 | 30,900 | 29.28 | | 26-Aug-09 | 29.75 | 29.99 | 29.14 | 29.99 | 15,900 | 29.77 | | 25-Aug-09 | 29.98 | 30.00 | 29.58 | 30.00 | 26,500 | 29.78 | | * Close price adjusted for dividends and splits. |
|
| |
|