| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 26.38 | 26.54 | 26.00 | 26.29 | 38,700 | 26.29 | | 27-Nov-09 | 26.25 | 26.50 | 26.09 | 26.50 | 15,700 | 26.50 | | 25-Nov-09 | 27.00 | 27.01 | 26.25 | 26.59 | 49,500 | 26.59 | | 24-Nov-09 | 26.52 | 27.44 | 26.52 | 27.15 | 10,100 | 27.15 | | 23-Nov-09 | 27.05 | 27.70 | 26.50 | 26.56 | 39,600 | 26.56 | | 20-Nov-09 | 27.32 | 27.59 | 26.53 | 26.63 | 28,200 | 26.63 | | 19-Nov-09 | 27.51 | 27.67 | 27.25 | 27.65 | 23,800 | 27.65 | | 18-Nov-09 | 27.67 | 27.84 | 27.58 | 27.71 | 20,600 | 27.71 | | 17-Nov-09 | 27.50 | 27.94 | 27.01 | 27.75 | 40,400 | 27.75 | | 16-Nov-09 | 27.07 | 27.47 | 26.73 | 27.31 | 42,600 | 27.31 | | 13-Nov-09 | 26.97 | 27.10 | 26.25 | 26.97 | 18,900 | 26.97 | | 12-Nov-09 | 26.65 | 26.93 | 26.17 | 26.44 | 16,100 | 26.44 | | 11-Nov-09 | 27.02 | 27.10 | 26.13 | 26.61 | 31,800 | 26.61 | | 10-Nov-09 | 26.25 | 27.05 | 26.25 | 26.88 | 38,000 | 26.88 | | 9-Nov-09 | 25.01 | 26.91 | 25.01 | 26.02 | 98,200 | 26.02 | | 6-Nov-09 | 26.38 | 26.48 | 26.12 | 26.12 | 25,800 | 26.12 | | 5-Nov-09 | 27.40 | 27.40 | 26.27 | 26.54 | 39,600 | 26.54 | | 4-Nov-09 | 27.00 | 27.50 | 26.27 | 27.09 | 65,800 | 27.09 | | 4-Nov-09 | $ 0.75 Dividend | | 3-Nov-09 | 28.40 | 28.79 | 27.64 | 28.03 | 65,500 | 27.28 | | 2-Nov-09 | 27.95 | 28.90 | 27.95 | 28.32 | 45,100 | 27.56 | | 30-Oct-09 | 28.79 | 28.93 | 27.72 | 27.88 | 92,000 | 27.13 | | 29-Oct-09 | 27.00 | 28.65 | 27.00 | 28.40 | 42,700 | 27.64 | | 28-Oct-09 | 28.36 | 28.36 | 26.75 | 26.98 | 43,300 | 26.26 | | 27-Oct-09 | 27.73 | 28.58 | 27.34 | 27.95 | 21,300 | 27.20 | | 26-Oct-09 | 28.75 | 28.85 | 27.28 | 27.54 | 34,900 | 26.80 | | 23-Oct-09 | 28.24 | 28.50 | 28.05 | 28.35 | 38,600 | 27.59 | | 22-Oct-09 | 28.25 | 28.25 | 27.52 | 27.91 | 27,500 | 27.16 | | 21-Oct-09 | 27.75 | 28.50 | 27.75 | 28.24 | 35,800 | 27.48 | | 20-Oct-09 | 27.41 | 28.04 | 27.41 | 27.89 | 16,600 | 27.14 | | 19-Oct-09 | 27.12 | 27.80 | 27.07 | 27.53 | 37,600 | 26.79 | | 16-Oct-09 | 27.77 | 27.94 | 27.03 | 27.14 | 22,700 | 26.41 | | 15-Oct-09 | 27.20 | 27.99 | 27.20 | 27.69 | 21,400 | 26.95 | | 14-Oct-09 | 27.13 | 27.99 | 27.13 | 27.20 | 29,900 | 26.47 | | 13-Oct-09 | 27.46 | 27.66 | 26.90 | 27.39 | 32,900 | 26.66 | | 12-Oct-09 | 27.50 | 27.74 | 27.36 | 27.72 | 27,200 | 26.98 | | 9-Oct-09 | 27.37 | 27.69 | 27.37 | 27.50 | 9,500 | 26.76 | | 8-Oct-09 | 27.50 | 27.73 | 27.01 | 27.67 | 20,500 | 26.93 | | 7-Oct-09 | 27.12 | 27.72 | 27.00 | 27.37 | 16,400 | 26.64 | | 6-Oct-09 | 27.00 | 27.44 | 26.93 | 27.26 | 16,500 | 26.53 | | 5-Oct-09 | 26.92 | 27.49 | 26.55 | 27.00 | 20,000 | 26.28 | | 2-Oct-09 | 26.20 | 27.06 | 26.01 | 26.81 | 46,100 | 26.09 | | 1-Oct-09 | 26.50 | 26.71 | 26.20 | 26.20 | 16,200 | 25.50 | | 30-Sep-09 | 27.00 | 27.00 | 26.20 | 26.66 | 24,100 | 25.95 | | 29-Sep-09 | 27.00 | 27.00 | 26.51 | 27.00 | 10,600 | 26.28 | | 28-Sep-09 | 26.96 | 27.29 | 26.67 | 27.00 | 25,800 | 26.28 | | 25-Sep-09 | 26.50 | 27.00 | 26.50 | 26.71 | 6,400 | 26.00 | | 24-Sep-09 | 26.99 | 27.05 | 26.50 | 26.65 | 15,600 | 25.94 | | 23-Sep-09 | 27.05 | 27.44 | 26.95 | 26.99 | 34,900 | 26.27 | | 22-Sep-09 | 27.00 | 27.29 | 26.82 | 26.95 | 24,000 | 26.23 | | 21-Sep-09 | 26.59 | 26.81 | 26.38 | 26.81 | 15,700 | 26.09 | | 18-Sep-09 | 26.36 | 26.75 | 26.10 | 26.70 | 33,700 | 25.99 | | 17-Sep-09 | 26.49 | 26.71 | 25.85 | 26.29 | 42,900 | 25.59 | | 16-Sep-09 | 25.80 | 26.68 | 25.69 | 26.25 | 34,400 | 25.55 | | 15-Sep-09 | 25.49 | 25.60 | 25.25 | 25.41 | 25,300 | 24.73 | | 14-Sep-09 | 25.40 | 25.40 | 25.11 | 25.29 | 18,000 | 24.61 | | 11-Sep-09 | 25.21 | 25.37 | 25.15 | 25.37 | 10,600 | 24.69 | | 10-Sep-09 | 25.40 | 25.50 | 25.06 | 25.30 | 17,900 | 24.62 | | 9-Sep-09 | 25.00 | 25.30 | 24.83 | 25.10 | 17,300 | 24.43 | | 8-Sep-09 | 25.00 | 25.35 | 24.95 | 24.95 | 31,800 | 24.28 | | 4-Sep-09 | 24.25 | 24.89 | 24.10 | 24.86 | 26,500 | 24.19 | | 3-Sep-09 | 23.51 | 24.25 | 23.26 | 24.25 | 31,600 | 23.60 | | 2-Sep-09 | 23.71 | 23.99 | 23.16 | 23.46 | 25,300 | 22.83 | | 1-Sep-09 | 23.85 | 24.18 | 23.50 | 23.80 | 29,300 | 23.16 | | 31-Aug-09 | 24.50 | 24.59 | 23.71 | 23.98 | 33,200 | 23.34 | | 28-Aug-09 | 24.30 | 24.99 | 23.90 | 24.75 | 22,200 | 24.09 | | 27-Aug-09 | 23.72 | 24.15 | 23.45 | 24.00 | 23,500 | 23.36 | | * Close price adjusted for dividends and splits. |
|
| |
|