| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 22.39 | 22.52 | 22.36 | 22.46 | 5,200 | 22.46 | | 23-Nov-09 | 22.73 | 22.73 | 22.48 | 22.56 | 12,000 | 22.56 | | 20-Nov-09 | 21.97 | 22.10 | 21.95 | 22.10 | 6,000 | 22.10 | | 19-Nov-09 | 22.15 | 22.15 | 21.93 | 22.07 | 10,000 | 22.07 | | 18-Nov-09 | 22.55 | 22.66 | 22.50 | 22.66 | 7,800 | 22.66 | | 17-Nov-09 | 22.62 | 22.77 | 22.59 | 22.75 | 9,200 | 22.75 | | 16-Nov-09 | 22.70 | 22.85 | 22.69 | 22.77 | 8,600 | 22.77 | | 13-Nov-09 | 22.00 | 22.22 | 21.94 | 22.14 | 16,000 | 22.14 | | 12-Nov-09 | 22.33 | 22.52 | 21.93 | 21.93 | 22,500 | 21.93 | | 11-Nov-09 | 22.44 | 22.61 | 22.29 | 22.39 | 4,700 | 22.39 | | 10-Nov-09 | 22.45 | 22.45 | 22.13 | 22.25 | 11,100 | 22.25 | | 9-Nov-09 | 22.13 | 22.37 | 22.13 | 22.37 | 2,800 | 22.37 | | 6-Nov-09 | 21.92 | 21.92 | 21.88 | 21.89 | 1,100 | 21.89 | | 5-Nov-09 | 21.64 | 22.04 | 21.54 | 22.00 | 27,000 | 22.00 | | 4-Nov-09 | 21.79 | 21.79 | 21.49 | 21.49 | 12,400 | 21.49 | | 3-Nov-09 | 21.33 | 21.60 | 21.33 | 21.59 | 2,800 | 21.59 | | 2-Nov-09 | 21.41 | 21.44 | 21.04 | 21.30 | 4,900 | 21.30 | | 30-Oct-09 | 21.78 | 21.78 | 21.33 | 21.36 | 12,300 | 21.36 | | 29-Oct-09 | 21.80 | 22.09 | 21.76 | 21.98 | 5,800 | 21.98 | | 28-Oct-09 | 22.21 | 22.21 | 21.59 | 21.59 | 22,000 | 21.59 | | 27-Oct-09 | 22.62 | 22.62 | 22.25 | 22.33 | 8,300 | 22.33 | | 26-Oct-09 | 22.85 | 23.08 | 22.48 | 22.57 | 6,000 | 22.57 | | 23-Oct-09 | 23.24 | 23.24 | 22.76 | 22.76 | 6,700 | 22.76 | | 22-Oct-09 | 22.75 | 23.21 | 22.74 | 23.20 | 5,500 | 23.20 | | 21-Oct-09 | 23.18 | 23.58 | 22.90 | 22.90 | 13,500 | 22.90 | | 20-Oct-09 | 23.27 | 23.31 | 23.04 | 23.21 | 10,000 | 23.21 | | 19-Oct-09 | 23.33 | 23.55 | 23.29 | 23.50 | 6,000 | 23.50 | | 16-Oct-09 | 23.36 | 23.36 | 23.09 | 23.27 | 22,600 | 23.27 | | 15-Oct-09 | 23.38 | 23.50 | 23.31 | 23.50 | 5,700 | 23.50 | | 14-Oct-09 | 23.40 | 23.51 | 23.24 | 23.47 | 28,100 | 23.47 | | 13-Oct-09 | 22.95 | 23.11 | 22.95 | 23.06 | 4,000 | 23.06 | | 12-Oct-09 | 23.30 | 23.33 | 23.15 | 23.15 | 7,100 | 23.15 | | 9-Oct-09 | 22.91 | 23.15 | 22.91 | 23.15 | 7,200 | 23.15 | | 8-Oct-09 | 22.88 | 23.08 | 22.74 | 22.89 | 11,900 | 22.89 | | 7-Oct-09 | 22.74 | 22.74 | 22.60 | 22.69 | 6,900 | 22.69 | | 6-Oct-09 | 22.44 | 22.76 | 22.44 | 22.68 | 27,800 | 22.68 | | 5-Oct-09 | 21.90 | 22.27 | 21.90 | 22.24 | 10,200 | 22.24 | | 2-Oct-09 | 21.86 | 22.02 | 21.64 | 21.86 | 9,000 | 21.86 | | 1-Oct-09 | 22.63 | 22.63 | 22.08 | 22.08 | 12,000 | 22.08 | | 30-Sep-09 | 23.00 | 23.00 | 22.49 | 22.68 | 25,000 | 22.68 | | 29-Sep-09 | 23.10 | 23.13 | 22.99 | 23.05 | 19,500 | 23.05 | | 28-Sep-09 | 22.70 | 23.13 | 22.70 | 23.08 | 13,700 | 23.08 | | 25-Sep-09 | 22.58 | 22.69 | 22.49 | 22.54 | 9,000 | 22.54 | | 24-Sep-09 | 23.11 | 23.12 | 22.54 | 22.60 | 9,800 | 22.60 | | 23-Sep-09 | 23.31 | 23.44 | 23.06 | 23.06 | 12,800 | 23.06 | | 22-Sep-09 | 23.22 | 23.31 | 23.11 | 23.24 | 8,800 | 23.24 | | 21-Sep-09 | 23.00 | 23.19 | 22.99 | 23.11 | 8,600 | 23.11 | | 18-Sep-09 | 23.20 | 23.23 | 23.02 | 23.17 | 8,300 | 23.17 | | 17-Sep-09 | 23.12 | 23.29 | 23.06 | 23.10 | 16,800 | 23.10 | | 16-Sep-09 | 22.73 | 23.13 | 22.66 | 23.13 | 12,500 | 23.13 | | 15-Sep-09 | 22.48 | 22.63 | 22.43 | 22.63 | 13,300 | 22.63 | | 14-Sep-09 | 22.13 | 22.44 | 22.13 | 22.44 | 4,900 | 22.44 | | 11-Sep-09 | 22.38 | 22.41 | 22.25 | 22.31 | 7,900 | 22.31 | | 10-Sep-09 | 21.90 | 22.27 | 21.90 | 22.19 | 9,900 | 22.19 | | 9-Sep-09 | 21.53 | 22.06 | 21.53 | 21.94 | 10,000 | 21.94 | | 8-Sep-09 | 21.67 | 21.67 | 21.46 | 21.54 | 6,300 | 21.54 | | 4-Sep-09 | 21.18 | 21.44 | 21.04 | 21.44 | 5,700 | 21.44 | | 3-Sep-09 | 21.09 | 21.20 | 20.93 | 21.20 | 8,300 | 21.20 | | 2-Sep-09 | 21.00 | 21.09 | 20.96 | 20.96 | 23,400 | 20.96 | | 1-Sep-09 | 21.68 | 21.72 | 20.98 | 21.04 | 5,300 | 21.04 | | 31-Aug-09 | 21.46 | 21.51 | 21.39 | 21.43 | 5,400 | 21.43 | | 28-Aug-09 | 22.27 | 22.27 | 21.74 | 21.83 | 5,500 | 21.83 | | 27-Aug-09 | 21.85 | 21.97 | 21.53 | 21.95 | 11,300 | 21.95 | | 26-Aug-09 | 21.85 | 21.92 | 21.77 | 21.92 | 11,200 | 21.92 | | 25-Aug-09 | 21.86 | 22.04 | 21.85 | 21.85 | 19,100 | 21.85 | | 24-Aug-09 | 21.92 | 21.93 | 21.72 | 21.75 | 43,600 | 21.75 | | * Close price adjusted for dividends and splits. |
|
| |
|