| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 24.67 | 25.11 | 24.37 | 25.01 | 280,300 | 25.01 | | 23-Nov-09 | 24.42 | 24.70 | 24.40 | 24.48 | 214,200 | 24.48 | | 20-Nov-09 | 24.27 | 24.50 | 24.20 | 24.33 | 193,100 | 24.33 | | 19-Nov-09 | 24.60 | 24.69 | 24.31 | 24.45 | 249,900 | 24.45 | | 18-Nov-09 | 24.98 | 25.00 | 24.39 | 24.90 | 244,000 | 24.90 | | 17-Nov-09 | 23.86 | 24.61 | 23.74 | 24.58 | 409,200 | 24.58 | | 16-Nov-09 | 23.95 | 24.07 | 23.76 | 24.06 | 441,600 | 24.06 | | 13-Nov-09 | 23.98 | 24.09 | 23.67 | 23.93 | 463,800 | 23.93 | | 12-Nov-09 | 24.02 | 24.16 | 23.52 | 23.64 | 405,300 | 23.64 | | 11-Nov-09 | 25.22 | 25.22 | 23.75 | 24.00 | 777,700 | 24.00 | | 10-Nov-09 | 25.74 | 25.80 | 23.40 | 24.64 | 1,126,100 | 24.64 | | 9-Nov-09 | 25.56 | 25.81 | 25.18 | 25.73 | 420,700 | 25.73 | | 6-Nov-09 | 24.98 | 25.44 | 24.90 | 25.08 | 250,900 | 25.08 | | 5-Nov-09 | 24.81 | 25.18 | 24.52 | 25.05 | 348,300 | 25.05 | | 4-Nov-09 | 25.19 | 25.25 | 24.55 | 24.65 | 468,400 | 24.65 | | 3-Nov-09 | 24.25 | 24.85 | 24.11 | 24.64 | 321,600 | 24.64 | | 2-Nov-09 | 24.09 | 24.62 | 24.00 | 24.42 | 492,300 | 24.42 | | 30-Oct-09 | 25.27 | 25.45 | 22.86 | 24.01 | 907,700 | 24.01 | | 29-Oct-09 | 24.15 | 25.45 | 24.15 | 25.26 | 675,400 | 25.26 | | 29-Oct-09 | $ 0.64 Dividend | | 28-Oct-09 | 26.09 | 26.18 | 24.87 | 25.28 | 636,500 | 24.64 | | 27-Oct-09 | 26.47 | 26.53 | 25.47 | 26.23 | 590,400 | 25.57 | | 26-Oct-09 | 27.10 | 27.30 | 26.25 | 26.44 | 433,000 | 25.77 | | 23-Oct-09 | 26.99 | 27.03 | 26.36 | 26.67 | 476,400 | 25.99 | | 22-Oct-09 | 26.44 | 26.50 | 25.95 | 26.47 | 669,900 | 25.80 | | 21-Oct-09 | 26.50 | 27.24 | 26.50 | 26.71 | 388,400 | 26.03 | | 20-Oct-09 | 26.96 | 27.21 | 26.55 | 26.68 | 434,100 | 26.00 | | 19-Oct-09 | 26.70 | 26.84 | 26.28 | 26.72 | 344,100 | 26.04 | | 16-Oct-09 | 25.89 | 26.33 | 25.62 | 26.27 | 337,800 | 25.60 | | 15-Oct-09 | 25.89 | 25.97 | 25.70 | 25.94 | 266,800 | 25.28 | | 14-Oct-09 | 25.44 | 25.83 | 25.20 | 25.79 | 389,700 | 25.14 | | 13-Oct-09 | 25.56 | 25.67 | 25.02 | 25.18 | 639,800 | 24.54 | | 12-Oct-09 | 25.45 | 25.85 | 24.94 | 25.63 | 462,100 | 24.98 | | 9-Oct-09 | 25.19 | 25.84 | 24.90 | 25.26 | 382,700 | 24.62 | | 8-Oct-09 | 24.76 | 24.98 | 24.66 | 24.95 | 438,500 | 24.32 | | 7-Oct-09 | 24.35 | 24.70 | 24.35 | 24.50 | 311,800 | 23.88 | | 6-Oct-09 | 24.16 | 24.65 | 24.05 | 24.40 | 523,300 | 23.78 | | 5-Oct-09 | 23.68 | 24.71 | 23.42 | 23.85 | 703,000 | 23.25 | | 2-Oct-09 | 22.71 | 23.39 | 22.20 | 23.25 | 434,400 | 22.66 | | 1-Oct-09 | 23.73 | 23.73 | 22.97 | 23.02 | 427,800 | 22.44 | | 30-Sep-09 | 23.21 | 23.71 | 23.06 | 23.63 | 373,200 | 23.03 | | 29-Sep-09 | 23.05 | 23.31 | 22.85 | 23.29 | 323,700 | 22.70 | | 28-Sep-09 | 23.08 | 23.23 | 22.63 | 23.16 | 333,000 | 22.57 | | 25-Sep-09 | 22.80 | 23.04 | 22.73 | 22.90 | 411,800 | 22.32 | | 24-Sep-09 | 22.92 | 23.05 | 22.60 | 22.88 | 551,800 | 22.30 | | 23-Sep-09 | 23.02 | 23.02 | 22.52 | 22.99 | 875,900 | 22.41 | | 22-Sep-09 | 22.94 | 23.20 | 22.87 | 23.06 | 711,800 | 22.48 | | 21-Sep-09 | 22.81 | 22.95 | 22.14 | 22.83 | 741,500 | 22.25 | | 18-Sep-09 | 22.70 | 22.96 | 21.91 | 22.91 | 1,140,900 | 22.33 | | 17-Sep-09 | 23.13 | 23.13 | 22.15 | 22.22 | 511,800 | 21.66 | | 16-Sep-09 | 21.88 | 22.65 | 21.57 | 22.41 | 883,800 | 21.84 | | 15-Sep-09 | 21.25 | 21.88 | 21.01 | 21.56 | 548,800 | 21.01 | | 14-Sep-09 | 20.99 | 21.11 | 20.50 | 21.06 | 325,800 | 20.53 | | 11-Sep-09 | 21.42 | 21.49 | 20.60 | 21.01 | 275,300 | 20.48 | | 10-Sep-09 | 20.42 | 20.67 | 20.15 | 20.58 | 238,200 | 20.06 | | 9-Sep-09 | 19.95 | 20.71 | 19.75 | 20.23 | 414,700 | 19.72 | | 8-Sep-09 | 19.75 | 20.00 | 19.75 | 19.87 | 288,600 | 19.37 | | 4-Sep-09 | 19.12 | 19.64 | 18.47 | 19.48 | 599,100 | 18.99 | | 3-Sep-09 | 19.79 | 19.84 | 18.22 | 18.88 | 1,048,300 | 18.40 | | 2-Sep-09 | 19.66 | 20.11 | 19.66 | 19.76 | 517,600 | 19.26 | | 1-Sep-09 | 20.94 | 20.94 | 19.61 | 20.01 | 647,300 | 19.50 | | 31-Aug-09 | 20.77 | 20.84 | 20.02 | 20.66 | 498,600 | 20.14 | | 28-Aug-09 | 21.15 | 21.35 | 20.75 | 21.00 | 254,700 | 20.47 | | 27-Aug-09 | 21.04 | 21.19 | 20.84 | 21.05 | 244,300 | 20.52 | | 26-Aug-09 | 21.03 | 21.14 | 20.90 | 21.04 | 316,300 | 20.51 | | 25-Aug-09 | 21.34 | 21.45 | 21.04 | 21.20 | 333,400 | 20.66 | | 24-Aug-09 | 21.55 | 21.55 | 21.02 | 21.22 | 345,200 | 20.68 | | * Close price adjusted for dividends and splits. |
|
| |
|