| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 28.28 | 28.54 | 27.61 | 27.97 | 146,200 | 27.97 | | 25-Nov-09 | 28.71 | 29.09 | 28.35 | 28.78 | 412,900 | 28.78 | | 24-Nov-09 | 28.19 | 28.40 | 27.67 | 28.35 | 295,900 | 28.35 | | 23-Nov-09 | 27.24 | 28.07 | 27.24 | 27.95 | 487,400 | 27.95 | | 20-Nov-09 | 27.28 | 27.36 | 26.88 | 27.03 | 348,300 | 27.03 | | 19-Nov-09 | 26.83 | 27.00 | 26.14 | 26.80 | 202,800 | 26.80 | | 18-Nov-09 | 27.00 | 27.16 | 26.38 | 26.86 | 341,100 | 26.86 | | 17-Nov-09 | 27.12 | 27.18 | 26.53 | 27.13 | 291,500 | 27.13 | | 16-Nov-09 | 27.26 | 27.28 | 26.60 | 27.08 | 530,500 | 27.08 | | 13-Nov-09 | 26.15 | 26.75 | 25.65 | 26.70 | 4,832,400 | 26.70 | | 12-Nov-09 | 24.00 | 25.21 | 23.42 | 25.12 | 1,392,500 | 25.12 | | 11-Nov-09 | 24.51 | 24.51 | 23.71 | 24.32 | 606,800 | 24.32 | | 10-Nov-09 | 24.96 | 25.36 | 24.02 | 24.30 | 400,200 | 24.30 | | 9-Nov-09 | 23.86 | 25.18 | 23.79 | 25.18 | 234,000 | 25.18 | | 6-Nov-09 | 24.80 | 25.38 | 24.76 | 24.96 | 157,700 | 24.96 | | 5-Nov-09 | 24.34 | 25.22 | 24.13 | 25.09 | 310,100 | 25.09 | | 4-Nov-09 | 21.38 | 25.50 | 21.38 | 24.24 | 1,146,700 | 24.24 | | 3-Nov-09 | 18.81 | 19.00 | 18.20 | 18.95 | 115,200 | 18.95 | | 2-Nov-09 | 18.87 | 19.00 | 18.31 | 18.82 | 109,800 | 18.82 | | 30-Oct-09 | 19.32 | 19.32 | 18.50 | 18.75 | 118,100 | 18.75 | | 29-Oct-09 | 19.35 | 19.49 | 18.95 | 19.32 | 86,200 | 19.32 | | 28-Oct-09 | 19.88 | 19.98 | 19.10 | 19.27 | 111,900 | 19.27 | | 27-Oct-09 | 19.99 | 20.45 | 19.82 | 19.90 | 100,100 | 19.90 | | 26-Oct-09 | 20.13 | 20.47 | 19.71 | 19.85 | 129,700 | 19.85 | | 23-Oct-09 | 21.19 | 21.19 | 20.14 | 20.19 | 115,300 | 20.19 | | 22-Oct-09 | 20.67 | 21.25 | 20.29 | 21.20 | 188,800 | 21.20 | | 21-Oct-09 | 20.72 | 21.39 | 20.57 | 20.64 | 258,500 | 20.64 | | 20-Oct-09 | 21.01 | 21.01 | 20.48 | 20.73 | 123,000 | 20.73 | | 19-Oct-09 | 20.75 | 21.04 | 20.32 | 20.95 | 175,900 | 20.95 | | 16-Oct-09 | 20.24 | 20.85 | 20.12 | 20.75 | 338,300 | 20.75 | | 15-Oct-09 | 20.75 | 20.82 | 20.20 | 20.40 | 283,000 | 20.40 | | 14-Oct-09 | 20.45 | 20.84 | 20.20 | 20.80 | 137,200 | 20.80 | | 13-Oct-09 | 20.59 | 20.79 | 20.22 | 20.42 | 82,300 | 20.42 | | 12-Oct-09 | 21.11 | 21.13 | 20.10 | 20.67 | 111,300 | 20.67 | | 9-Oct-09 | 20.27 | 21.15 | 20.27 | 21.02 | 128,600 | 21.02 | | 8-Oct-09 | 21.00 | 21.00 | 20.26 | 20.40 | 155,100 | 20.40 | | 7-Oct-09 | 20.60 | 21.00 | 20.54 | 20.92 | 43,600 | 20.92 | | 6-Oct-09 | 20.96 | 20.96 | 20.56 | 20.72 | 98,600 | 20.72 | | 5-Oct-09 | 21.04 | 21.04 | 20.12 | 20.93 | 123,100 | 20.93 | | 2-Oct-09 | 21.15 | 21.40 | 20.58 | 20.91 | 80,300 | 20.91 | | 1-Oct-09 | 21.67 | 21.68 | 20.99 | 21.26 | 148,600 | 21.26 | | 30-Sep-09 | 22.00 | 22.15 | 21.10 | 21.69 | 185,400 | 21.69 | | 29-Sep-09 | 22.61 | 22.61 | 22.01 | 22.06 | 72,700 | 22.06 | | 28-Sep-09 | 22.38 | 22.84 | 22.06 | 22.62 | 115,400 | 22.62 | | 25-Sep-09 | 22.03 | 22.52 | 21.76 | 22.24 | 89,600 | 22.24 | | 24-Sep-09 | 22.59 | 22.85 | 21.88 | 22.15 | 89,700 | 22.15 | | 23-Sep-09 | 22.88 | 22.99 | 22.50 | 22.81 | 164,100 | 22.81 | | 22-Sep-09 | 23.24 | 23.24 | 22.69 | 22.89 | 96,900 | 22.89 | | 21-Sep-09 | 23.07 | 23.55 | 22.85 | 23.20 | 114,300 | 23.20 | | 18-Sep-09 | 23.32 | 23.36 | 22.86 | 23.16 | 133,900 | 23.16 | | 17-Sep-09 | 23.12 | 23.32 | 22.87 | 23.16 | 119,800 | 23.16 | | 16-Sep-09 | 22.30 | 22.99 | 22.00 | 22.99 | 106,900 | 22.99 | | 15-Sep-09 | 22.25 | 22.65 | 21.96 | 22.19 | 93,200 | 22.19 | | 14-Sep-09 | 21.46 | 22.50 | 21.26 | 22.34 | 83,200 | 22.34 | | 11-Sep-09 | 21.93 | 21.98 | 21.40 | 21.51 | 142,000 | 21.51 | | 10-Sep-09 | 21.67 | 21.88 | 21.25 | 21.86 | 73,100 | 21.86 | | 9-Sep-09 | 21.66 | 21.83 | 21.38 | 21.75 | 82,600 | 21.75 | | 8-Sep-09 | 21.54 | 22.00 | 21.30 | 21.75 | 97,800 | 21.75 | | 4-Sep-09 | 21.25 | 21.65 | 20.86 | 21.48 | 65,100 | 21.48 | | 3-Sep-09 | 20.77 | 21.44 | 20.42 | 21.25 | 71,400 | 21.25 | | 2-Sep-09 | 21.00 | 21.29 | 20.54 | 20.63 | 137,900 | 20.63 | | 1-Sep-09 | 20.96 | 21.51 | 20.65 | 21.00 | 115,300 | 21.00 | | 31-Aug-09 | 21.00 | 21.04 | 20.29 | 20.99 | 125,400 | 20.99 | | 28-Aug-09 | 21.47 | 21.47 | 20.87 | 21.09 | 69,900 | 21.09 | | 27-Aug-09 | 21.59 | 21.73 | 21.10 | 21.43 | 52,300 | 21.43 | | 26-Aug-09 | 21.46 | 21.94 | 21.36 | 21.54 | 153,200 | 21.54 | | * Close price adjusted for dividends and splits. |
|
| |
|