| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 28.12 | 28.49 | 27.93 | 27.98 | 109,600 | 27.98 | | 19-Nov-09 | 29.06 | 29.06 | 28.20 | 28.25 | 64,500 | 28.25 | | 18-Nov-09 | 29.68 | 29.68 | 28.82 | 29.14 | 129,900 | 29.14 | | 17-Nov-09 | 28.64 | 29.99 | 28.64 | 29.58 | 184,000 | 29.58 | | 16-Nov-09 | 27.47 | 28.85 | 27.44 | 28.85 | 154,300 | 28.85 | | 13-Nov-09 | 27.03 | 27.50 | 26.70 | 27.48 | 116,200 | 27.48 | | 12-Nov-09 | 27.78 | 28.00 | 26.84 | 26.86 | 113,300 | 26.86 | | 11-Nov-09 | 27.96 | 28.31 | 27.69 | 27.92 | 60,200 | 27.92 | | 10-Nov-09 | 27.60 | 28.16 | 27.51 | 27.75 | 71,700 | 27.75 | | 9-Nov-09 | 27.71 | 28.13 | 27.65 | 27.83 | 98,600 | 27.83 | | 6-Nov-09 | 26.84 | 27.63 | 26.84 | 27.63 | 190,700 | 27.63 | | 5-Nov-09 | 26.85 | 27.27 | 26.74 | 27.13 | 202,800 | 27.13 | | 4-Nov-09 | 26.19 | 27.35 | 26.17 | 26.69 | 395,600 | 26.69 | | 3-Nov-09 | 25.43 | 26.18 | 25.30 | 26.14 | 173,700 | 26.14 | | 2-Nov-09 | 25.54 | 25.81 | 25.06 | 25.69 | 168,600 | 25.69 | | 30-Oct-09 | 25.94 | 26.46 | 25.31 | 25.51 | 339,600 | 25.51 | | 29-Oct-09 | 26.21 | 26.37 | 24.73 | 26.14 | 543,900 | 26.14 | | 28-Oct-09 | 28.28 | 28.28 | 26.13 | 26.19 | 763,700 | 26.19 | | 27-Oct-09 | 30.61 | 30.73 | 28.96 | 29.35 | 199,100 | 29.35 | | 26-Oct-09 | 30.69 | 31.66 | 30.34 | 30.42 | 196,600 | 30.42 | | 23-Oct-09 | 30.30 | 30.79 | 30.08 | 30.57 | 237,900 | 30.57 | | 22-Oct-09 | 30.06 | 30.26 | 29.59 | 29.96 | 140,800 | 29.96 | | 21-Oct-09 | 30.42 | 31.45 | 30.09 | 30.19 | 229,100 | 30.19 | | 20-Oct-09 | 30.27 | 30.75 | 29.81 | 30.59 | 170,100 | 30.59 | | 19-Oct-09 | 29.48 | 30.32 | 29.03 | 30.32 | 85,000 | 30.32 | | 16-Oct-09 | 29.75 | 29.90 | 29.21 | 29.30 | 78,500 | 29.30 | | 15-Oct-09 | 29.67 | 29.95 | 29.38 | 29.88 | 45,100 | 29.88 | | 14-Oct-09 | 29.82 | 30.00 | 29.68 | 29.94 | 125,700 | 29.94 | | 13-Oct-09 | 29.33 | 29.83 | 29.10 | 29.66 | 83,600 | 29.66 | | 12-Oct-09 | 29.25 | 29.71 | 29.19 | 29.45 | 83,400 | 29.45 | | 9-Oct-09 | 28.22 | 29.29 | 28.22 | 29.28 | 126,300 | 29.28 | | 8-Oct-09 | 27.97 | 28.86 | 27.57 | 28.32 | 226,100 | 28.32 | | 7-Oct-09 | 27.87 | 28.28 | 27.63 | 27.87 | 96,900 | 27.87 | | 6-Oct-09 | 28.10 | 28.15 | 27.63 | 28.06 | 230,700 | 28.06 | | 5-Oct-09 | 28.15 | 28.15 | 27.50 | 27.86 | 114,100 | 27.86 | | 2-Oct-09 | 28.14 | 28.45 | 27.96 | 28.11 | 85,400 | 28.11 | | 1-Oct-09 | 28.66 | 28.66 | 28.12 | 28.31 | 152,500 | 28.31 | | 30-Sep-09 | 29.05 | 29.31 | 28.41 | 28.72 | 121,100 | 28.72 | | 29-Sep-09 | 28.98 | 29.29 | 28.75 | 29.04 | 119,900 | 29.04 | | 28-Sep-09 | 28.47 | 29.10 | 28.35 | 28.87 | 150,800 | 28.87 | | 25-Sep-09 | 28.75 | 28.77 | 28.15 | 28.25 | 149,300 | 28.25 | | 24-Sep-09 | 29.14 | 29.30 | 28.44 | 28.78 | 147,000 | 28.78 | | 23-Sep-09 | 29.29 | 29.34 | 28.84 | 28.86 | 110,500 | 28.86 | | 22-Sep-09 | 29.41 | 29.47 | 29.00 | 29.16 | 153,500 | 29.16 | | 21-Sep-09 | 29.05 | 29.50 | 29.05 | 29.28 | 125,800 | 29.28 | | 18-Sep-09 | 29.26 | 29.48 | 28.76 | 29.40 | 142,000 | 29.40 | | 17-Sep-09 | 28.08 | 29.46 | 28.08 | 29.19 | 162,400 | 29.19 | | 16-Sep-09 | 27.45 | 28.26 | 27.21 | 28.20 | 137,100 | 28.20 | | 15-Sep-09 | 27.16 | 27.54 | 27.11 | 27.51 | 85,100 | 27.51 | | 14-Sep-09 | 27.02 | 27.33 | 26.77 | 27.29 | 106,100 | 27.29 | | 11-Sep-09 | 27.00 | 27.18 | 26.87 | 27.02 | 65,100 | 27.02 | | 10-Sep-09 | 26.80 | 27.19 | 26.66 | 27.06 | 199,800 | 27.06 | | 9-Sep-09 | 26.12 | 27.06 | 26.07 | 26.90 | 105,900 | 26.90 | | 8-Sep-09 | 25.89 | 26.04 | 25.50 | 26.04 | 57,600 | 26.04 | | 4-Sep-09 | 25.04 | 25.78 | 24.92 | 25.76 | 88,500 | 25.76 | | 3-Sep-09 | 25.52 | 25.52 | 24.59 | 25.05 | 115,900 | 25.05 | | 2-Sep-09 | 25.53 | 25.86 | 25.40 | 25.48 | 87,200 | 25.48 | | 1-Sep-09 | 26.19 | 26.60 | 25.27 | 25.58 | 148,000 | 25.58 | | 31-Aug-09 | 27.22 | 27.22 | 26.17 | 26.37 | 87,200 | 26.37 | | 28-Aug-09 | 27.39 | 27.64 | 26.86 | 27.07 | 90,200 | 27.07 | | 27-Aug-09 | 27.34 | 27.35 | 26.50 | 27.23 | 60,500 | 27.23 | | 26-Aug-09 | 27.13 | 27.29 | 26.75 | 27.22 | 60,800 | 27.22 | | 25-Aug-09 | 27.15 | 27.31 | 26.87 | 27.11 | 104,100 | 27.11 | | 24-Aug-09 | 27.10 | 27.50 | 26.84 | 26.94 | 113,900 | 26.94 | | 21-Aug-09 | 26.90 | 27.14 | 26.59 | 27.10 | 195,400 | 27.10 | | 20-Aug-09 | 26.88 | 27.11 | 26.51 | 26.61 | 263,600 | 26.61 | | * Close price adjusted for dividends and splits. |
|
| |
|