| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 18.50 | 18.64 | 18.27 | 18.29 | 854,600 | 18.29 | | 19-Nov-09 | 18.87 | 19.04 | 18.46 | 18.63 | 696,700 | 18.63 | | 18-Nov-09 | 19.07 | 19.21 | 18.83 | 19.01 | 440,700 | 19.01 | | 17-Nov-09 | 19.71 | 19.82 | 19.09 | 19.21 | 545,700 | 19.21 | | 16-Nov-09 | 19.69 | 20.17 | 19.43 | 19.78 | 630,600 | 19.78 | | 13-Nov-09 | 20.08 | 20.22 | 19.42 | 19.65 | 509,800 | 19.65 | | 12-Nov-09 | 20.29 | 20.64 | 19.86 | 19.89 | 337,300 | 19.89 | | 11-Nov-09 | 20.62 | 20.90 | 20.22 | 20.33 | 453,700 | 20.33 | | 10-Nov-09 | 19.40 | 20.70 | 19.32 | 20.57 | 969,500 | 20.57 | | 9-Nov-09 | 20.32 | 20.45 | 19.08 | 19.42 | 1,140,200 | 19.42 | | 6-Nov-09 | 20.53 | 20.53 | 19.88 | 20.27 | 742,400 | 20.27 | | 5-Nov-09 | 20.89 | 21.13 | 20.63 | 20.69 | 492,200 | 20.69 | | 4-Nov-09 | 20.93 | 21.18 | 20.59 | 20.71 | 682,300 | 20.71 | | 3-Nov-09 | 20.79 | 20.89 | 20.34 | 20.81 | 836,900 | 20.81 | | 2-Nov-09 | 21.44 | 21.56 | 20.25 | 20.98 | 896,100 | 20.98 | | 30-Oct-09 | 21.84 | 22.37 | 21.21 | 21.57 | 916,100 | 21.57 | | 29-Oct-09 | 23.55 | 23.64 | 21.86 | 22.54 | 1,039,500 | 22.54 | | 28-Oct-09 | 24.56 | 24.83 | 23.73 | 23.96 | 546,000 | 23.96 | | 27-Oct-09 | 24.88 | 24.96 | 24.23 | 24.58 | 414,900 | 24.58 | | 26-Oct-09 | 25.17 | 25.56 | 24.64 | 24.80 | 529,700 | 24.80 | | 23-Oct-09 | 25.76 | 25.94 | 24.97 | 24.99 | 660,100 | 24.99 | | 22-Oct-09 | 25.77 | 26.50 | 25.33 | 25.59 | 915,900 | 25.59 | | 21-Oct-09 | 26.76 | 26.99 | 25.70 | 25.89 | 802,600 | 25.89 | | 20-Oct-09 | 27.34 | 27.57 | 25.22 | 26.95 | 1,615,500 | 26.95 | | 19-Oct-09 | 27.33 | 27.50 | 27.03 | 27.46 | 242,000 | 27.46 | | 16-Oct-09 | 27.66 | 27.79 | 27.08 | 27.15 | 269,200 | 27.15 | | 15-Oct-09 | 28.13 | 28.22 | 27.47 | 27.74 | 194,500 | 27.74 | | 14-Oct-09 | 27.80 | 28.39 | 27.57 | 28.33 | 220,400 | 28.33 | | 13-Oct-09 | 27.65 | 27.81 | 27.21 | 27.33 | 160,300 | 27.33 | | 12-Oct-09 | 28.51 | 28.62 | 27.49 | 27.67 | 268,200 | 27.67 | | 9-Oct-09 | 27.87 | 28.45 | 27.66 | 28.38 | 346,000 | 28.38 | | 8-Oct-09 | 27.76 | 28.27 | 27.49 | 27.94 | 414,900 | 27.94 | | 7-Oct-09 | 27.17 | 27.60 | 27.06 | 27.60 | 230,900 | 27.60 | | 6-Oct-09 | 27.49 | 27.69 | 26.40 | 27.14 | 501,000 | 27.14 | | 5-Oct-09 | 26.64 | 27.83 | 26.17 | 27.37 | 376,800 | 27.37 | | 2-Oct-09 | 27.08 | 27.88 | 26.87 | 26.98 | 282,400 | 26.98 | | 1-Oct-09 | 27.89 | 28.05 | 27.50 | 27.54 | 371,900 | 27.54 | | 30-Sep-09 | 28.35 | 28.41 | 27.55 | 27.92 | 295,200 | 27.92 | | 29-Sep-09 | 27.81 | 28.44 | 27.58 | 28.20 | 412,500 | 28.20 | | 28-Sep-09 | 26.86 | 27.76 | 26.86 | 27.76 | 239,100 | 27.76 | | 25-Sep-09 | 27.25 | 27.28 | 26.49 | 26.74 | 245,100 | 26.74 | | 24-Sep-09 | 28.01 | 28.17 | 27.11 | 27.24 | 527,300 | 27.24 | | 23-Sep-09 | 28.71 | 28.84 | 27.92 | 27.92 | 332,100 | 27.92 | | 22-Sep-09 | 28.77 | 28.86 | 28.17 | 28.82 | 311,600 | 28.82 | | 21-Sep-09 | 27.73 | 28.90 | 27.73 | 28.62 | 657,300 | 28.62 | | 18-Sep-09 | 28.04 | 28.32 | 27.48 | 27.92 | 665,400 | 27.92 | | 17-Sep-09 | 26.49 | 28.35 | 26.33 | 28.06 | 1,359,600 | 28.06 | | 16-Sep-09 | 25.90 | 26.63 | 25.59 | 26.61 | 517,300 | 26.61 | | 15-Sep-09 | 25.44 | 25.98 | 25.02 | 25.87 | 449,100 | 25.87 | | 14-Sep-09 | 25.42 | 25.71 | 25.11 | 25.39 | 339,100 | 25.39 | | 11-Sep-09 | 26.09 | 26.48 | 25.65 | 25.74 | 449,900 | 25.74 | | 10-Sep-09 | 25.87 | 26.02 | 25.52 | 26.01 | 440,400 | 26.01 | | 9-Sep-09 | 24.51 | 25.79 | 24.51 | 25.77 | 370,500 | 25.77 | | 8-Sep-09 | 24.20 | 25.24 | 24.08 | 25.23 | 295,600 | 25.23 | | 4-Sep-09 | 23.98 | 24.17 | 23.64 | 24.00 | 175,500 | 24.00 | | 3-Sep-09 | 23.70 | 24.11 | 23.45 | 24.10 | 196,700 | 24.10 | | 2-Sep-09 | 23.50 | 23.99 | 23.32 | 23.45 | 393,700 | 23.45 | | 1-Sep-09 | 24.40 | 24.69 | 23.58 | 23.68 | 356,200 | 23.68 | | 31-Aug-09 | 23.68 | 24.64 | 23.63 | 24.64 | 239,400 | 24.64 | | 28-Aug-09 | 24.55 | 24.68 | 23.78 | 24.17 | 241,100 | 24.17 | | 27-Aug-09 | 24.35 | 24.73 | 24.09 | 24.40 | 228,500 | 24.40 | | 26-Aug-09 | 24.37 | 24.96 | 24.21 | 24.63 | 185,600 | 24.63 | | 25-Aug-09 | 25.10 | 25.29 | 24.36 | 24.44 | 420,300 | 24.44 | | 24-Aug-09 | 24.88 | 25.20 | 24.76 | 24.99 | 305,400 | 24.99 | | 21-Aug-09 | 24.33 | 24.65 | 24.15 | 24.63 | 188,700 | 24.63 | | 20-Aug-09 | 24.23 | 24.42 | 23.89 | 24.23 | 197,500 | 24.23 | | * Close price adjusted for dividends and splits. |
|
| |
|