| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 28.35 | 28.55 | 28.08 | 28.36 | 85,500 | 28.36 | | 23-Nov-09 | 28.06 | 28.79 | 27.31 | 28.60 | 75,700 | 28.60 | | 20-Nov-09 | 26.75 | 27.83 | 26.74 | 27.80 | 37,900 | 27.80 | | 19-Nov-09 | 27.64 | 27.64 | 26.67 | 27.04 | 109,700 | 27.04 | | 18-Nov-09 | 28.36 | 28.37 | 27.58 | 27.84 | 115,800 | 27.84 | | 17-Nov-09 | 28.17 | 28.36 | 27.97 | 28.32 | 63,600 | 28.32 | | 16-Nov-09 | 27.76 | 28.30 | 27.76 | 28.19 | 39,800 | 28.19 | | 13-Nov-09 | 27.10 | 27.92 | 27.08 | 27.83 | 38,200 | 27.83 | | 12-Nov-09 | 27.85 | 28.22 | 26.93 | 26.99 | 66,600 | 26.99 | | 11-Nov-09 | 28.33 | 28.40 | 27.82 | 27.88 | 47,700 | 27.88 | | 10-Nov-09 | 27.71 | 28.55 | 27.53 | 27.97 | 176,600 | 27.97 | | 9-Nov-09 | 26.23 | 27.59 | 26.14 | 27.56 | 267,700 | 27.56 | | 6-Nov-09 | 25.99 | 26.13 | 25.80 | 26.05 | 119,700 | 26.05 | | 5-Nov-09 | 26.01 | 26.28 | 25.91 | 26.00 | 249,300 | 26.00 | | 4-Nov-09 | 26.05 | 26.33 | 25.71 | 25.94 | 184,500 | 25.94 | | 3-Nov-09 | 25.00 | 26.03 | 25.00 | 25.99 | 103,400 | 25.99 | | 2-Nov-09 | 25.63 | 26.08 | 25.26 | 25.64 | 81,400 | 25.64 | | 30-Oct-09 | 26.18 | 26.18 | 24.95 | 25.46 | 163,000 | 25.46 | | 29-Oct-09 | 26.09 | 26.24 | 25.77 | 26.02 | 190,400 | 26.02 | | 28-Oct-09 | 25.93 | 26.47 | 25.21 | 25.32 | 219,200 | 25.32 | | 28-Oct-09 | $ 0.431 Dividend | | 27-Oct-09 | 26.36 | 27.35 | 26.25 | 26.67 | 106,500 | 26.24 | | 26-Oct-09 | 28.50 | 28.71 | 27.00 | 27.00 | 114,200 | 26.56 | | 23-Oct-09 | 28.42 | 28.65 | 28.13 | 28.46 | 100,800 | 28.00 | | 22-Oct-09 | 28.64 | 28.64 | 28.34 | 28.48 | 147,200 | 28.02 | | 21-Oct-09 | 29.00 | 29.40 | 28.79 | 28.83 | 144,700 | 28.36 | | 20-Oct-09 | 29.63 | 29.77 | 28.65 | 28.94 | 122,800 | 28.47 | | 19-Oct-09 | 29.67 | 29.89 | 29.47 | 29.81 | 45,000 | 29.33 | | 16-Oct-09 | 29.67 | 29.89 | 29.12 | 29.72 | 95,700 | 29.24 | | 15-Oct-09 | 29.23 | 29.69 | 29.18 | 29.63 | 58,400 | 29.15 | | 14-Oct-09 | 29.80 | 30.12 | 29.47 | 29.64 | 107,600 | 29.16 | | 13-Oct-09 | 29.66 | 29.66 | 29.35 | 29.59 | 56,900 | 29.11 | | 12-Oct-09 | 28.55 | 29.59 | 28.48 | 29.46 | 74,400 | 28.98 | | 9-Oct-09 | 28.15 | 28.87 | 28.15 | 28.38 | 28,200 | 27.92 | | 8-Oct-09 | 28.14 | 28.84 | 28.14 | 28.38 | 56,900 | 27.92 | | 7-Oct-09 | 28.02 | 28.29 | 27.63 | 28.27 | 53,100 | 27.81 | | 6-Oct-09 | 27.45 | 28.40 | 27.45 | 27.89 | 223,200 | 27.44 | | 5-Oct-09 | 27.15 | 27.41 | 26.91 | 27.25 | 111,700 | 26.81 | | 2-Oct-09 | 27.56 | 28.71 | 26.71 | 26.91 | 135,300 | 26.48 | | 1-Oct-09 | 28.07 | 28.37 | 27.21 | 27.35 | 101,800 | 26.91 | | 30-Sep-09 | 28.80 | 29.12 | 28.19 | 28.19 | 149,200 | 27.73 | | 29-Sep-09 | 29.37 | 29.61 | 28.68 | 28.76 | 44,000 | 28.30 | | 28-Sep-09 | 28.18 | 29.42 | 27.91 | 29.38 | 88,300 | 28.91 | | 25-Sep-09 | 29.01 | 29.31 | 28.24 | 28.25 | 59,600 | 27.79 | | 24-Sep-09 | 29.55 | 29.55 | 28.81 | 29.17 | 115,000 | 28.70 | | 23-Sep-09 | 29.28 | 29.80 | 29.19 | 29.31 | 70,800 | 28.84 | | 22-Sep-09 | 29.61 | 29.89 | 29.00 | 29.57 | 103,600 | 29.09 | | 21-Sep-09 | 29.65 | 29.95 | 29.57 | 29.59 | 34,900 | 29.11 | | 18-Sep-09 | 29.10 | 30.07 | 28.86 | 30.04 | 111,500 | 29.55 | | 17-Sep-09 | 28.57 | 29.36 | 28.57 | 29.35 | 110,700 | 28.88 | | 16-Sep-09 | 28.49 | 28.80 | 27.39 | 28.69 | 228,300 | 28.23 | | 15-Sep-09 | 28.70 | 28.91 | 28.31 | 28.44 | 124,600 | 27.98 | | 14-Sep-09 | 28.45 | 28.89 | 28.37 | 28.63 | 55,400 | 28.17 | | 11-Sep-09 | 28.95 | 28.95 | 28.46 | 28.70 | 71,600 | 28.24 | | 10-Sep-09 | 28.31 | 28.98 | 28.29 | 28.78 | 55,300 | 28.31 | | 9-Sep-09 | 28.39 | 28.61 | 27.84 | 28.16 | 327,200 | 27.70 | | 8-Sep-09 | 27.20 | 28.47 | 27.20 | 28.39 | 150,100 | 27.93 | | 4-Sep-09 | 26.50 | 27.07 | 26.46 | 27.07 | 108,000 | 26.63 | | 3-Sep-09 | 26.10 | 26.63 | 25.97 | 26.53 | 136,200 | 26.10 | | 2-Sep-09 | 25.10 | 25.86 | 25.10 | 25.49 | 78,300 | 25.08 | | 1-Sep-09 | 25.75 | 26.82 | 25.71 | 25.73 | 131,800 | 25.31 | | 31-Aug-09 | 27.44 | 27.44 | 25.80 | 26.17 | 124,200 | 25.75 | | 28-Aug-09 | 27.75 | 27.93 | 27.55 | 27.72 | 108,100 | 27.27 | | 27-Aug-09 | 27.73 | 28.01 | 27.36 | 27.80 | 139,200 | 27.35 | | 26-Aug-09 | 28.63 | 28.63 | 27.67 | 27.73 | 196,500 | 27.28 | | 25-Aug-09 | 27.60 | 28.55 | 27.60 | 28.44 | 200,600 | 27.98 | | 24-Aug-09 | 27.44 | 27.88 | 27.33 | 27.61 | 187,200 | 27.16 | | * Close price adjusted for dividends and splits. |
|
| |
|