| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 28.91 | 29.99 | 28.91 | 29.53 | 68,900 | 29.53 | | 20-Nov-09 | 28.46 | 29.25 | 28.18 | 28.55 | 63,200 | 28.55 | | 19-Nov-09 | 29.25 | 29.25 | 28.08 | 28.69 | 69,800 | 28.69 | | 18-Nov-09 | 29.94 | 29.99 | 28.76 | 29.62 | 91,800 | 29.62 | | 17-Nov-09 | 29.56 | 30.13 | 28.72 | 29.70 | 28,800 | 29.70 | | 16-Nov-09 | 28.74 | 29.89 | 28.50 | 29.63 | 78,200 | 29.63 | | 13-Nov-09 | 28.75 | 28.80 | 27.78 | 28.54 | 37,700 | 28.54 | | 12-Nov-09 | 29.56 | 30.12 | 28.49 | 28.62 | 42,200 | 28.62 | | 11-Nov-09 | 29.70 | 30.47 | 29.16 | 29.69 | 63,400 | 29.69 | | 10-Nov-09 | 29.88 | 30.30 | 29.25 | 29.50 | 61,600 | 29.50 | | 9-Nov-09 | 29.19 | 30.00 | 29.16 | 29.98 | 66,300 | 29.98 | | 6-Nov-09 | 28.59 | 29.33 | 28.05 | 28.82 | 40,300 | 28.82 | | 5-Nov-09 | 28.85 | 29.49 | 28.48 | 28.88 | 99,100 | 28.88 | | 4-Nov-09 | 29.11 | 29.95 | 28.40 | 28.51 | 102,700 | 28.51 | | 3-Nov-09 | 27.11 | 28.97 | 26.40 | 28.84 | 220,500 | 28.84 | | 2-Nov-09 | 26.11 | 26.57 | 25.07 | 26.20 | 76,200 | 26.20 | | 30-Oct-09 | 26.96 | 27.02 | 25.53 | 25.95 | 94,800 | 25.95 | | 29-Oct-09 | 26.79 | 27.46 | 26.62 | 27.22 | 54,600 | 27.22 | | 28-Oct-09 | 27.58 | 27.76 | 26.38 | 26.55 | 48,700 | 26.55 | | 27-Oct-09 | 27.72 | 28.33 | 27.32 | 27.49 | 36,800 | 27.49 | | 26-Oct-09 | 28.10 | 28.79 | 27.28 | 27.70 | 63,500 | 27.70 | | 23-Oct-09 | 28.57 | 29.20 | 27.54 | 28.03 | 93,000 | 28.03 | | 22-Oct-09 | 27.89 | 28.65 | 27.38 | 28.51 | 83,400 | 28.51 | | 21-Oct-09 | 28.19 | 29.44 | 27.79 | 27.92 | 78,200 | 27.92 | | 20-Oct-09 | 29.10 | 29.10 | 27.82 | 28.19 | 31,000 | 28.19 | | 19-Oct-09 | 29.03 | 29.67 | 28.45 | 29.13 | 42,500 | 29.13 | | 16-Oct-09 | 29.32 | 29.32 | 27.70 | 29.00 | 78,600 | 29.00 | | 15-Oct-09 | 29.67 | 29.89 | 29.20 | 29.57 | 48,000 | 29.57 | | 14-Oct-09 | 29.76 | 30.02 | 29.62 | 29.83 | 36,100 | 29.83 | | 13-Oct-09 | 29.78 | 30.37 | 28.92 | 29.43 | 91,800 | 29.43 | | 12-Oct-09 | 28.95 | 29.98 | 28.95 | 29.77 | 54,800 | 29.77 | | 9-Oct-09 | 28.34 | 29.14 | 28.32 | 29.00 | 65,600 | 29.00 | | 8-Oct-09 | 28.52 | 28.67 | 28.25 | 28.33 | 68,100 | 28.33 | | 7-Oct-09 | 28.33 | 28.75 | 28.12 | 28.37 | 26,600 | 28.37 | | 6-Oct-09 | 28.05 | 29.00 | 28.01 | 28.38 | 74,500 | 28.38 | | 5-Oct-09 | 28.18 | 28.24 | 27.66 | 27.93 | 125,700 | 27.93 | | 2-Oct-09 | 28.69 | 28.89 | 28.04 | 28.11 | 59,300 | 28.11 | | 1-Oct-09 | 29.90 | 30.12 | 28.91 | 28.95 | 58,500 | 28.95 | | 30-Sep-09 | 30.02 | 30.55 | 29.35 | 29.97 | 66,100 | 29.97 | | 29-Sep-09 | 30.60 | 30.60 | 30.00 | 30.02 | 20,600 | 30.02 | | 28-Sep-09 | 30.42 | 31.18 | 30.13 | 30.48 | 63,400 | 30.48 | | 25-Sep-09 | 28.69 | 30.38 | 28.69 | 30.28 | 109,800 | 30.28 | | 24-Sep-09 | 30.50 | 30.72 | 30.01 | 30.25 | 76,400 | 30.25 | | 23-Sep-09 | 30.80 | 30.91 | 30.23 | 30.36 | 106,300 | 30.36 | | 22-Sep-09 | 30.34 | 31.10 | 29.98 | 30.77 | 100,500 | 30.77 | | 21-Sep-09 | 29.95 | 30.69 | 29.91 | 30.31 | 47,100 | 30.31 | | 18-Sep-09 | 30.77 | 31.23 | 30.34 | 30.42 | 89,200 | 30.42 | | 17-Sep-09 | 30.14 | 31.44 | 30.14 | 30.56 | 148,700 | 30.56 | | 16-Sep-09 | 28.89 | 30.68 | 28.44 | 30.28 | 356,700 | 30.28 | | 15-Sep-09 | 27.24 | 27.24 | 26.52 | 27.01 | 97,000 | 27.01 | | 14-Sep-09 | 26.62 | 27.39 | 26.59 | 27.27 | 35,500 | 27.27 | | 11-Sep-09 | 26.76 | 27.69 | 26.54 | 26.76 | 60,400 | 26.76 | | 10-Sep-09 | 26.85 | 27.31 | 26.36 | 26.80 | 63,100 | 26.80 | | 9-Sep-09 | 25.70 | 27.14 | 25.60 | 26.96 | 99,400 | 26.96 | | 8-Sep-09 | 25.43 | 25.89 | 24.94 | 25.79 | 95,700 | 25.79 | | 4-Sep-09 | 24.87 | 25.27 | 24.31 | 25.12 | 65,500 | 25.12 | | 3-Sep-09 | 25.11 | 25.36 | 24.11 | 24.86 | 122,700 | 24.86 | | 2-Sep-09 | 24.22 | 25.74 | 24.22 | 25.28 | 80,100 | 25.28 | | 1-Sep-09 | 26.28 | 26.33 | 24.12 | 24.28 | 122,200 | 24.28 | | 31-Aug-09 | 26.38 | 26.62 | 25.28 | 26.10 | 149,300 | 26.10 | | 28-Aug-09 | 27.11 | 27.25 | 26.29 | 26.57 | 79,700 | 26.57 | | 27-Aug-09 | 27.42 | 27.56 | 26.57 | 26.93 | 75,800 | 26.93 | | 26-Aug-09 | 27.55 | 27.69 | 27.14 | 27.50 | 91,100 | 27.50 | | 25-Aug-09 | 27.31 | 27.85 | 26.90 | 27.50 | 114,300 | 27.50 | | 24-Aug-09 | 27.47 | 27.80 | 26.77 | 27.21 | 81,200 | 27.21 | | 21-Aug-09 | 26.58 | 27.38 | 26.52 | 27.31 | 184,700 | 27.31 | | * Close price adjusted for dividends and splits. |
|
| |
|