| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 26.16 | 26.17 | 25.97 | 26.01 | 41,400 | 26.01 | | 24-Nov-09 | 26.21 | 26.22 | 25.89 | 25.89 | 47,900 | 25.89 | | 23-Nov-09 | 26.51 | 26.67 | 26.13 | 26.31 | 53,700 | 26.31 | | 20-Nov-09 | 26.06 | 26.15 | 26.01 | 26.02 | 43,200 | 26.02 | | 19-Nov-09 | 26.34 | 26.38 | 26.10 | 26.15 | 35,600 | 26.15 | | 18-Nov-09 | 26.45 | 26.78 | 26.24 | 26.78 | 37,200 | 26.78 | | 17-Nov-09 | 26.75 | 26.75 | 26.28 | 26.32 | 441,600 | 26.32 | | 16-Nov-09 | 26.50 | 26.89 | 26.43 | 26.71 | 69,000 | 26.71 | | 13-Nov-09 | 25.86 | 26.17 | 25.84 | 26.09 | 25,700 | 26.09 | | 12-Nov-09 | 26.08 | 26.23 | 25.76 | 25.78 | 31,000 | 25.78 | | 11-Nov-09 | 25.82 | 26.25 | 25.80 | 26.10 | 25,600 | 26.10 | | 10-Nov-09 | 25.49 | 25.75 | 25.25 | 25.60 | 26,300 | 25.60 | | 9-Nov-09 | 24.79 | 25.74 | 24.79 | 25.74 | 58,300 | 25.74 | | 6-Nov-09 | 24.70 | 24.72 | 24.40 | 24.55 | 36,200 | 24.55 | | 5-Nov-09 | 24.63 | 24.95 | 24.48 | 24.95 | 64,100 | 24.95 | | 4-Nov-09 | 25.19 | 25.27 | 24.41 | 24.41 | 48,300 | 24.41 | | 3-Nov-09 | 24.30 | 24.95 | 24.30 | 24.93 | 46,800 | 24.93 | | 2-Nov-09 | 24.53 | 25.08 | 23.90 | 24.58 | 97,400 | 24.58 | | 30-Oct-09 | 24.83 | 24.83 | 23.93 | 24.42 | 66,500 | 24.42 | | 29-Oct-09 | 24.01 | 24.98 | 24.01 | 24.95 | 79,000 | 24.95 | | 28-Oct-09 | 24.86 | 24.94 | 23.83 | 23.83 | 32,800 | 23.83 | | 27-Oct-09 | 25.17 | 25.27 | 24.82 | 24.84 | 49,800 | 24.84 | | 26-Oct-09 | 25.94 | 25.94 | 25.22 | 25.25 | 30,600 | 25.25 | | 23-Oct-09 | 25.44 | 25.55 | 25.30 | 25.32 | 3,600 | 25.32 | | 22-Oct-09 | 25.00 | 25.66 | 25.00 | 25.66 | 9,500 | 25.66 | | 21-Oct-09 | 25.40 | 25.70 | 24.98 | 24.98 | 27,900 | 24.98 | | 20-Oct-09 | 25.39 | 25.49 | 25.21 | 25.21 | 205,800 | 25.21 | | 19-Oct-09 | 25.45 | 25.77 | 25.45 | 25.77 | 3,800 | 25.77 | | 16-Oct-09 | 25.52 | 25.52 | 25.18 | 25.18 | 5,800 | 25.18 | | 15-Oct-09 | 25.82 | 25.92 | 25.76 | 25.85 | 9,300 | 25.85 | | 14-Oct-09 | 25.64 | 26.14 | 25.56 | 26.14 | 5,700 | 26.14 | | 13-Oct-09 | 25.39 | 25.39 | 24.99 | 25.22 | 53,200 | 25.22 | | 12-Oct-09 | 25.73 | 25.73 | 25.38 | 25.38 | 11,500 | 25.38 | | 9-Oct-09 | 25.20 | 25.39 | 25.12 | 25.38 | 1,400 | 25.38 | | 8-Oct-09 | 25.15 | 25.51 | 25.15 | 25.30 | 6,700 | 25.30 | | 7-Oct-09 | 24.66 | 24.96 | 24.55 | 24.68 | 8,100 | 24.68 | | 6-Oct-09 | 25.30 | 25.41 | 24.70 | 24.81 | 49,000 | 24.81 | | 5-Oct-09 | 24.51 | 25.01 | 24.51 | 25.01 | 7,000 | 25.01 | | 2-Oct-09 | 24.22 | 24.71 | 24.00 | 24.33 | 6,500 | 24.33 | | 1-Oct-09 | 25.49 | 25.59 | 24.50 | 24.50 | 10,100 | 24.50 | | 30-Sep-09 | 25.44 | 25.99 | 25.37 | 25.56 | 12,700 | 25.56 | | 29-Sep-09 | 26.32 | 26.46 | 25.80 | 25.87 | 27,200 | 25.87 | | 28-Sep-09 | 25.56 | 25.99 | 25.56 | 25.99 | 5,000 | 25.99 | | 25-Sep-09 | 25.14 | 25.54 | 24.76 | 25.27 | 29,900 | 25.27 | | 24-Sep-09 | 26.11 | 26.11 | 25.20 | 25.20 | 10,500 | 25.20 | | 23-Sep-09 | 27.13 | 27.13 | 26.07 | 26.11 | 19,200 | 26.11 | | 23-Sep-09 | $ 0.271 Dividend | | 22-Sep-09 | 26.83 | 27.53 | 26.77 | 27.44 | 138,800 | 27.17 | | 21-Sep-09 | 26.67 | 26.80 | 26.35 | 26.54 | 22,800 | 26.28 | | 18-Sep-09 | 27.09 | 27.17 | 26.63 | 27.17 | 27,700 | 26.90 | | 17-Sep-09 | 27.09 | 27.77 | 26.56 | 26.90 | 17,600 | 26.63 | | 16-Sep-09 | 26.22 | 27.72 | 26.20 | 27.72 | 36,900 | 27.45 | | 15-Sep-09 | 25.51 | 26.26 | 25.51 | 25.92 | 36,800 | 25.66 | | 14-Sep-09 | 24.60 | 25.52 | 24.60 | 25.52 | 8,500 | 25.27 | | 11-Sep-09 | 24.98 | 25.01 | 24.67 | 24.84 | 2,700 | 24.59 | | 10-Sep-09 | 24.54 | 24.87 | 24.54 | 24.87 | 1,400 | 24.62 | | 9-Sep-09 | 24.08 | 24.62 | 24.06 | 24.62 | 5,700 | 24.38 | | 8-Sep-09 | 23.68 | 24.12 | 23.68 | 24.09 | 15,700 | 23.85 | | 4-Sep-09 | 22.77 | 23.34 | 22.77 | 23.34 | 9,500 | 23.11 | | 3-Sep-09 | 22.83 | 22.99 | 22.57 | 22.99 | 2,900 | 22.76 | | 2-Sep-09 | 22.92 | 23.01 | 22.68 | 22.68 | 6,200 | 22.46 | | 1-Sep-09 | 24.21 | 24.26 | 23.10 | 23.10 | 4,900 | 22.87 | | 31-Aug-09 | 24.43 | 24.43 | 24.14 | 24.32 | 10,000 | 24.08 | | 28-Aug-09 | 24.68 | 24.78 | 24.36 | 24.68 | 4,500 | 24.44 | | 27-Aug-09 | 24.26 | 24.52 | 23.79 | 24.52 | 16,400 | 24.28 | | 26-Aug-09 | 24.14 | 24.24 | 24.02 | 24.21 | 8,300 | 23.97 | | 25-Aug-09 | 24.00 | 24.34 | 24.00 | 24.17 | 40,100 | 23.93 | | * Close price adjusted for dividends and splits. |
|
| |
|