| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 27.13 | 27.13 | 26.76 | 26.78 | 44,300 | 26.78 | | 24-Nov-09 | 27.04 | 27.30 | 26.54 | 26.95 | 53,800 | 26.95 | | 23-Nov-09 | 26.70 | 27.35 | 26.70 | 26.95 | 112,100 | 26.95 | | 20-Nov-09 | 26.41 | 26.77 | 26.23 | 26.54 | 162,300 | 26.54 | | 19-Nov-09 | 27.26 | 27.36 | 26.42 | 26.43 | 149,400 | 26.43 | | 18-Nov-09 | 26.52 | 27.60 | 26.52 | 27.48 | 233,400 | 27.48 | | 17-Nov-09 | 26.17 | 26.78 | 25.89 | 26.51 | 115,900 | 26.51 | | 16-Nov-09 | 25.07 | 26.26 | 25.07 | 26.26 | 115,400 | 26.26 | | 13-Nov-09 | 25.31 | 25.43 | 24.72 | 24.98 | 159,000 | 24.98 | | 12-Nov-09 | 25.69 | 25.94 | 25.19 | 25.31 | 138,700 | 25.31 | | 11-Nov-09 | 25.57 | 25.99 | 25.35 | 25.81 | 115,000 | 25.81 | | 10-Nov-09 | 25.39 | 25.75 | 25.26 | 25.31 | 79,700 | 25.31 | | 9-Nov-09 | 25.60 | 25.66 | 25.22 | 25.45 | 90,800 | 25.45 | | 6-Nov-09 | 24.99 | 25.60 | 24.99 | 25.43 | 152,900 | 25.43 | | 5-Nov-09 | 24.11 | 25.33 | 23.85 | 25.15 | 364,000 | 25.15 | | 4-Nov-09 | 23.01 | 23.01 | 22.26 | 22.37 | 121,500 | 22.37 | | 3-Nov-09 | 22.41 | 22.88 | 22.40 | 22.84 | 118,900 | 22.84 | | 2-Nov-09 | 22.84 | 23.03 | 22.35 | 22.55 | 131,800 | 22.55 | | 30-Oct-09 | 22.72 | 22.82 | 22.32 | 22.75 | 250,700 | 22.75 | | 29-Oct-09 | 23.03 | 23.03 | 22.52 | 22.75 | 255,000 | 22.75 | | 28-Oct-09 | 23.25 | 23.40 | 22.84 | 22.88 | 130,700 | 22.88 | | 28-Oct-09 | $ 0.13 Dividend | | 27-Oct-09 | 23.97 | 24.88 | 23.37 | 23.40 | 179,400 | 23.27 | | 26-Oct-09 | 23.84 | 24.03 | 23.17 | 23.98 | 155,000 | 23.85 | | 23-Oct-09 | 24.24 | 24.47 | 23.59 | 23.75 | 49,400 | 23.62 | | 22-Oct-09 | 23.96 | 24.30 | 23.69 | 24.25 | 141,400 | 24.12 | | 21-Oct-09 | 24.37 | 24.69 | 23.86 | 23.95 | 118,500 | 23.82 | | 20-Oct-09 | 24.51 | 24.55 | 24.31 | 24.35 | 137,000 | 24.21 | | 19-Oct-09 | 24.56 | 24.87 | 24.33 | 24.56 | 115,200 | 24.42 | | 16-Oct-09 | 24.69 | 25.00 | 24.14 | 24.42 | 308,900 | 24.28 | | 15-Oct-09 | 26.14 | 26.33 | 24.58 | 24.89 | 367,500 | 24.75 | | 14-Oct-09 | 27.50 | 27.71 | 25.99 | 26.36 | 534,000 | 26.21 | | 13-Oct-09 | 26.86 | 27.25 | 26.75 | 27.04 | 118,700 | 26.89 | | 12-Oct-09 | 26.45 | 27.00 | 26.43 | 26.96 | 69,200 | 26.81 | | 9-Oct-09 | 25.70 | 26.45 | 25.51 | 26.43 | 76,000 | 26.28 | | 8-Oct-09 | 25.92 | 26.17 | 25.49 | 25.63 | 62,200 | 25.49 | | 7-Oct-09 | 25.06 | 25.82 | 25.06 | 25.82 | 76,300 | 25.68 | | 6-Oct-09 | 25.49 | 26.19 | 25.20 | 25.62 | 45,200 | 25.48 | | 5-Oct-09 | 25.40 | 25.76 | 25.05 | 25.43 | 55,800 | 25.29 | | 2-Oct-09 | 25.34 | 26.15 | 25.20 | 25.23 | 34,500 | 25.09 | | 1-Oct-09 | 26.34 | 26.48 | 25.22 | 25.60 | 75,500 | 25.46 | | 30-Sep-09 | 26.22 | 26.73 | 25.08 | 26.53 | 173,900 | 26.38 | | 29-Sep-09 | 26.23 | 26.36 | 25.86 | 26.21 | 38,300 | 26.06 | | 28-Sep-09 | 25.47 | 26.22 | 25.35 | 26.22 | 64,300 | 26.07 | | 25-Sep-09 | 25.00 | 25.37 | 24.80 | 25.35 | 51,400 | 25.21 | | 24-Sep-09 | 25.48 | 25.53 | 24.73 | 25.13 | 48,100 | 24.99 | | 23-Sep-09 | 25.46 | 25.63 | 25.28 | 25.33 | 26,100 | 25.19 | | 22-Sep-09 | 25.40 | 25.46 | 25.07 | 25.35 | 36,900 | 25.21 | | 21-Sep-09 | 25.66 | 25.72 | 25.14 | 25.19 | 41,200 | 25.05 | | 18-Sep-09 | 25.72 | 25.88 | 24.98 | 25.78 | 109,100 | 25.64 | | 17-Sep-09 | 25.97 | 26.39 | 25.55 | 25.65 | 58,600 | 25.51 | | 16-Sep-09 | 25.22 | 26.60 | 25.14 | 26.00 | 102,700 | 25.86 | | 15-Sep-09 | 24.64 | 25.28 | 24.49 | 25.24 | 61,500 | 25.10 | | 14-Sep-09 | 24.87 | 24.87 | 24.44 | 24.70 | 72,600 | 24.56 | | 11-Sep-09 | 24.81 | 25.11 | 24.54 | 25.01 | 38,300 | 24.87 | | 10-Sep-09 | 24.71 | 25.07 | 24.66 | 25.07 | 40,400 | 24.93 | | 9-Sep-09 | 24.67 | 25.26 | 24.61 | 25.03 | 44,900 | 24.89 | | 8-Sep-09 | 25.01 | 25.01 | 24.47 | 24.61 | 74,200 | 24.47 | | 4-Sep-09 | 24.33 | 24.90 | 24.06 | 24.82 | 108,300 | 24.68 | | 3-Sep-09 | 24.36 | 24.62 | 24.20 | 24.35 | 59,800 | 24.21 | | 2-Sep-09 | 24.45 | 24.62 | 24.14 | 24.27 | 80,800 | 24.14 | | 1-Sep-09 | 24.70 | 25.53 | 24.28 | 24.46 | 80,200 | 24.32 | | 31-Aug-09 | 24.01 | 25.00 | 23.90 | 24.94 | 135,300 | 24.80 | | 28-Aug-09 | 24.49 | 24.49 | 24.01 | 24.23 | 62,500 | 24.10 | | 27-Aug-09 | 24.66 | 24.69 | 23.75 | 24.26 | 86,300 | 24.13 | | 26-Aug-09 | 24.55 | 25.21 | 24.33 | 24.68 | 49,300 | 24.54 | | 25-Aug-09 | 24.79 | 25.09 | 24.42 | 24.50 | 108,600 | 24.36 | | * Close price adjusted for dividends and splits. |
|
| |
|