| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 27.00 | 27.34 | 27.00 | 27.31 | 147,400 | 27.31 | | 19-Nov-09 | 27.33 | 27.46 | 27.00 | 27.24 | 147,400 | 27.24 | | 18-Nov-09 | 27.98 | 27.98 | 27.48 | 27.54 | 103,600 | 27.54 | | 17-Nov-09 | 27.79 | 28.33 | 27.72 | 27.90 | 174,900 | 27.90 | | 16-Nov-09 | 27.25 | 28.00 | 27.23 | 27.85 | 171,400 | 27.85 | | 13-Nov-09 | 27.03 | 27.31 | 26.71 | 27.09 | 190,600 | 27.09 | | 12-Nov-09 | 27.22 | 27.40 | 26.85 | 26.86 | 212,200 | 26.86 | | 11-Nov-09 | 26.78 | 27.13 | 26.50 | 27.11 | 184,000 | 27.11 | | 10-Nov-09 | 26.30 | 26.73 | 26.30 | 26.68 | 226,500 | 26.68 | | 9-Nov-09 | 25.92 | 26.40 | 25.91 | 26.34 | 229,000 | 26.34 | | 6-Nov-09 | 25.96 | 26.36 | 25.96 | 26.10 | 189,800 | 26.10 | | 5-Nov-09 | 25.53 | 26.10 | 25.53 | 26.06 | 305,100 | 26.06 | | 4-Nov-09 | 24.62 | 25.65 | 23.76 | 25.39 | 1,146,500 | 25.39 | | 3-Nov-09 | 25.11 | 25.29 | 24.96 | 25.05 | 629,100 | 25.05 | | 2-Nov-09 | 25.07 | 25.18 | 24.92 | 25.17 | 328,200 | 25.17 | | 30-Oct-09 | 25.16 | 25.42 | 24.94 | 25.00 | 432,400 | 25.00 | | 29-Oct-09 | 25.41 | 25.54 | 25.10 | 25.26 | 146,600 | 25.26 | | 28-Oct-09 | 25.46 | 25.63 | 25.16 | 25.23 | 381,700 | 25.23 | | 27-Oct-09 | 25.46 | 25.72 | 25.20 | 25.39 | 212,500 | 25.39 | | 26-Oct-09 | 25.55 | 25.78 | 25.19 | 25.47 | 204,500 | 25.47 | | 23-Oct-09 | 25.63 | 25.79 | 25.29 | 25.43 | 203,600 | 25.43 | | 22-Oct-09 | 25.55 | 25.81 | 25.46 | 25.63 | 254,100 | 25.63 | | 21-Oct-09 | 25.63 | 25.84 | 25.49 | 25.50 | 313,100 | 25.50 | | 20-Oct-09 | 25.88 | 25.88 | 25.42 | 25.73 | 141,700 | 25.73 | | 19-Oct-09 | 26.12 | 26.15 | 25.73 | 25.77 | 271,700 | 25.77 | | 16-Oct-09 | 26.05 | 26.29 | 25.81 | 26.01 | 291,200 | 26.01 | | 15-Oct-09 | 26.08 | 26.15 | 25.87 | 26.10 | 253,200 | 26.10 | | 14-Oct-09 | 26.04 | 26.30 | 25.91 | 26.16 | 446,300 | 26.16 | | 13-Oct-09 | 26.00 | 26.07 | 25.77 | 25.87 | 168,300 | 25.87 | | 12-Oct-09 | 25.98 | 26.59 | 25.82 | 25.99 | 403,000 | 25.99 | | 9-Oct-09 | 25.92 | 26.20 | 25.88 | 26.11 | 362,700 | 26.11 | | 8-Oct-09 | 25.71 | 26.24 | 25.71 | 25.98 | 658,100 | 25.98 | | 7-Oct-09 | 25.90 | 25.90 | 25.37 | 25.53 | 197,200 | 25.53 | | 6-Oct-09 | 25.61 | 26.07 | 25.30 | 25.88 | 208,600 | 25.88 | | 5-Oct-09 | 25.18 | 25.60 | 24.94 | 25.57 | 266,200 | 25.57 | | 2-Oct-09 | 25.33 | 25.68 | 25.05 | 25.11 | 177,600 | 25.11 | | 1-Oct-09 | 25.91 | 25.91 | 25.32 | 25.40 | 503,000 | 25.40 | | 30-Sep-09 | 26.14 | 26.23 | 25.35 | 25.93 | 170,700 | 25.93 | | 29-Sep-09 | 26.39 | 26.46 | 25.82 | 26.04 | 185,600 | 26.04 | | 28-Sep-09 | 26.45 | 26.69 | 26.25 | 26.44 | 147,700 | 26.44 | | 25-Sep-09 | 26.75 | 26.77 | 26.42 | 26.43 | 164,100 | 26.43 | | 24-Sep-09 | 26.82 | 27.07 | 26.41 | 26.70 | 266,600 | 26.70 | | 23-Sep-09 | 26.82 | 27.04 | 26.62 | 26.70 | 229,900 | 26.70 | | 22-Sep-09 | 27.32 | 27.32 | 26.69 | 26.69 | 133,800 | 26.69 | | 21-Sep-09 | 26.85 | 27.30 | 26.62 | 27.16 | 213,100 | 27.16 | | 18-Sep-09 | 27.67 | 27.67 | 26.98 | 27.01 | 307,300 | 27.01 | | 17-Sep-09 | 27.20 | 27.67 | 27.00 | 27.62 | 311,200 | 27.62 | | 16-Sep-09 | 26.87 | 27.23 | 26.74 | 27.21 | 116,000 | 27.21 | | 15-Sep-09 | 26.75 | 26.98 | 26.59 | 26.80 | 120,200 | 26.80 | | 14-Sep-09 | 26.29 | 26.88 | 26.17 | 26.69 | 108,600 | 26.69 | | 11-Sep-09 | 26.48 | 26.72 | 26.28 | 26.45 | 115,600 | 26.45 | | 10-Sep-09 | 26.09 | 26.66 | 25.96 | 26.54 | 127,900 | 26.54 | | 9-Sep-09 | 25.88 | 26.29 | 25.84 | 26.18 | 92,000 | 26.18 | | 8-Sep-09 | 25.81 | 26.17 | 25.75 | 25.92 | 136,100 | 25.92 | | 4-Sep-09 | 25.32 | 25.64 | 25.00 | 25.62 | 171,000 | 25.62 | | 3-Sep-09 | 25.17 | 25.27 | 24.76 | 25.27 | 186,600 | 25.27 | | 2-Sep-09 | 24.84 | 25.54 | 24.68 | 24.98 | 141,600 | 24.98 | | 1-Sep-09 | 24.86 | 25.84 | 24.75 | 24.95 | 363,400 | 24.95 | | 31-Aug-09 | 25.18 | 25.30 | 24.97 | 24.99 | 212,100 | 24.99 | | 28-Aug-09 | 25.39 | 25.54 | 24.99 | 25.31 | 128,100 | 25.31 | | 27-Aug-09 | 25.10 | 25.41 | 24.66 | 25.36 | 78,500 | 25.36 | | 26-Aug-09 | 25.23 | 25.34 | 25.00 | 25.25 | 79,100 | 25.25 | | 25-Aug-09 | 25.25 | 25.43 | 25.02 | 25.18 | 97,300 | 25.18 | | 24-Aug-09 | 24.98 | 25.34 | 24.97 | 25.17 | 136,400 | 25.17 | | 21-Aug-09 | 24.63 | 25.16 | 24.43 | 24.96 | 150,600 | 24.96 | | 20-Aug-09 | 24.46 | 24.65 | 24.33 | 24.50 | 104,500 | 24.50 | | * Close price adjusted for dividends and splits. |
|
| |
|