| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 28.97 | 29.14 | 28.26 | 28.46 | 3,600 | 28.46 | | 20-Nov-09 | 28.48 | 28.48 | 27.70 | 28.32 | 7,200 | 28.32 | | 19-Nov-09 | 28.65 | 28.75 | 28.00 | 28.25 | 21,000 | 28.25 | | 18-Nov-09 | 29.34 | 29.43 | 29.00 | 29.21 | 22,800 | 29.21 | | 17-Nov-09 | 28.89 | 29.26 | 28.61 | 29.26 | 19,500 | 29.26 | | 16-Nov-09 | 28.00 | 29.11 | 28.00 | 28.87 | 13,500 | 28.87 | | 13-Nov-09 | 27.75 | 28.16 | 27.75 | 28.00 | 15,100 | 28.00 | | 12-Nov-09 | 27.62 | 28.01 | 27.06 | 27.08 | 6,400 | 27.08 | | 11-Nov-09 | 27.17 | 27.73 | 27.17 | 27.57 | 5,200 | 27.57 | | 10-Nov-09 | 27.00 | 27.38 | 26.80 | 27.01 | 4,800 | 27.01 | | 9-Nov-09 | 26.41 | 27.45 | 26.41 | 27.16 | 15,100 | 27.16 | | 6-Nov-09 | 26.07 | 26.50 | 26.02 | 26.02 | 1,400 | 26.02 | | 5-Nov-09 | 25.92 | 26.50 | 25.92 | 26.50 | 7,400 | 26.50 | | 4-Nov-09 | 25.99 | 26.49 | 25.69 | 25.69 | 3,100 | 25.69 | | 3-Nov-09 | 25.50 | 25.50 | 25.28 | 25.33 | 900 | 25.33 | | 2-Nov-09 | 24.72 | 25.63 | 23.36 | 25.09 | 13,800 | 25.09 | | 30-Oct-09 | 25.52 | 25.55 | 24.03 | 24.17 | 8,900 | 24.17 | | 29-Oct-09 | 24.59 | 25.56 | 24.59 | 25.33 | 4,900 | 25.33 | | 28-Oct-09 | 25.70 | 25.70 | 24.48 | 24.50 | 15,500 | 24.50 | | 27-Oct-09 | 26.46 | 26.46 | 25.89 | 25.95 | 9,100 | 25.95 | | 26-Oct-09 | 27.06 | 27.19 | 26.03 | 26.41 | 6,100 | 26.41 | | 23-Oct-09 | 27.30 | 27.30 | 26.38 | 26.38 | 1,400 | 26.38 | | 22-Oct-09 | 27.01 | 27.01 | 26.25 | 26.99 | 3,800 | 26.99 | | 21-Oct-09 | 27.56 | 27.74 | 26.81 | 27.21 | 5,800 | 27.21 | | 20-Oct-09 | 27.24 | 27.24 | 26.43 | 26.98 | 7,700 | 26.98 | | 19-Oct-09 | 26.96 | 27.15 | 26.71 | 26.88 | 28,500 | 26.88 | | 16-Oct-09 | 27.50 | 27.50 | 25.90 | 26.27 | 8,000 | 26.27 | | 15-Oct-09 | 26.78 | 27.08 | 26.26 | 26.98 | 6,100 | 26.98 | | 14-Oct-09 | 27.00 | 27.00 | 26.62 | 26.90 | 8,000 | 26.90 | | 13-Oct-09 | 26.10 | 26.38 | 25.88 | 26.26 | 8,800 | 26.26 | | 12-Oct-09 | 26.39 | 26.52 | 26.09 | 26.24 | 5,500 | 26.24 | | 9-Oct-09 | 25.87 | 26.20 | 25.69 | 26.10 | 7,600 | 26.10 | | 8-Oct-09 | 25.80 | 26.15 | 25.80 | 25.81 | 10,500 | 25.81 | | 7-Oct-09 | 25.38 | 25.41 | 25.38 | 25.40 | 600 | 25.40 | | 6-Oct-09 | 24.98 | 25.47 | 24.98 | 25.13 | 2,700 | 25.13 | | 5-Oct-09 | 23.72 | 24.58 | 23.72 | 24.58 | 10,900 | 24.58 | | 2-Oct-09 | 23.54 | 23.98 | 23.54 | 23.63 | 700 | 23.63 | | 1-Oct-09 | 24.43 | 24.51 | 23.67 | 23.83 | 34,800 | 23.83 | | 30-Sep-09 | 24.92 | 24.92 | 24.40 | 24.72 | 14,300 | 24.72 | | 29-Sep-09 | 24.64 | 24.74 | 24.63 | 24.69 | 4,800 | 24.69 | | 28-Sep-09 | 24.74 | 25.01 | 24.68 | 24.68 | 6,000 | 24.68 | | 25-Sep-09 | 24.54 | 24.89 | 24.38 | 24.71 | 2,100 | 24.71 | | 24-Sep-09 | 25.88 | 26.42 | 24.72 | 25.18 | 6,500 | 25.18 | | 23-Sep-09 | 26.38 | 26.38 | 25.28 | 25.28 | 13,500 | 25.28 | | 22-Sep-09 | 25.73 | 26.44 | 25.73 | 26.30 | 7,600 | 26.30 | | 21-Sep-09 | 25.11 | 26.06 | 25.11 | 25.80 | 3,900 | 25.80 | | 18-Sep-09 | 25.79 | 25.99 | 25.59 | 25.68 | 6,500 | 25.68 | | 17-Sep-09 | 26.59 | 26.59 | 25.66 | 26.08 | 7,200 | 26.08 | | 16-Sep-09 | 25.96 | 26.61 | 25.96 | 26.45 | 70,900 | 26.45 | | 15-Sep-09 | 24.97 | 25.44 | 24.54 | 25.10 | 3,800 | 25.10 | | 14-Sep-09 | 23.77 | 24.89 | 23.77 | 24.89 | 7,200 | 24.89 | | 11-Sep-09 | 24.83 | 24.83 | 23.96 | 24.08 | 5,600 | 24.08 | | 10-Sep-09 | 24.31 | 24.31 | 24.06 | 24.28 | 2,300 | 24.28 | | 9-Sep-09 | 24.14 | 24.35 | 24.00 | 24.32 | 4,800 | 24.32 | | 8-Sep-09 | 23.97 | 24.26 | 23.97 | 24.14 | 12,800 | 24.14 | | 4-Sep-09 | 22.79 | 23.28 | 22.59 | 23.20 | 3,400 | 23.20 | | 3-Sep-09 | 22.02 | 22.64 | 22.02 | 22.64 | 1,300 | 22.64 | | 2-Sep-09 | 21.98 | 22.10 | 21.79 | 21.82 | 1,100 | 21.82 | | 1-Sep-09 | 22.25 | 23.03 | 21.71 | 21.76 | 50,500 | 21.76 | | 31-Aug-09 | 22.40 | 22.76 | 22.22 | 22.69 | 9,700 | 22.69 | | 28-Aug-09 | 23.43 | 23.43 | 22.83 | 22.93 | 2,400 | 22.93 | | 27-Aug-09 | 22.90 | 22.90 | 22.41 | 22.57 | 3,500 | 22.57 | | 26-Aug-09 | 23.76 | 23.76 | 22.98 | 22.98 | 7,500 | 22.98 | | 25-Aug-09 | 24.00 | 24.29 | 23.40 | 23.40 | 9,900 | 23.40 | | 24-Aug-09 | 24.21 | 24.29 | 23.67 | 23.78 | 5,400 | 23.78 | | 21-Aug-09 | 23.11 | 24.10 | 23.11 | 23.98 | 7,900 | 23.98 | | * Close price adjusted for dividends and splits. |
|
| |
|