| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 28.18 | 28.29 | 27.97 | 28.19 | 21,400 | 28.19 | | 9-Dec-09 | 28.07 | 28.07 | 27.58 | 27.79 | 13,800 | 27.79 | | 8-Dec-09 | 28.32 | 28.55 | 28.02 | 28.04 | 8,500 | 28.04 | | 7-Dec-09 | 28.12 | 29.02 | 28.12 | 28.83 | 7,500 | 28.83 | | 4-Dec-09 | 28.76 | 29.03 | 28.29 | 28.30 | 2,000 | 28.30 | | 3-Dec-09 | 29.00 | 29.02 | 28.74 | 28.74 | 4,400 | 28.74 | | 2-Dec-09 | 28.87 | 29.00 | 28.64 | 29.00 | 4,100 | 29.00 | | 1-Dec-09 | 28.21 | 28.90 | 28.21 | 28.90 | 3,800 | 28.90 | | 30-Nov-09 | 28.38 | 28.56 | 27.70 | 28.10 | 15,200 | 28.10 | | 27-Nov-09 | 28.07 | 28.81 | 28.00 | 28.79 | 5,500 | 28.79 | | 25-Nov-09 | 29.17 | 29.17 | 28.81 | 29.07 | 5,600 | 29.07 | | 24-Nov-09 | 28.70 | 28.80 | 28.69 | 28.78 | 7,500 | 28.78 | | 23-Nov-09 | 28.66 | 29.43 | 28.64 | 28.64 | 9,800 | 28.64 | | 20-Nov-09 | 28.22 | 28.48 | 28.07 | 28.35 | 8,200 | 28.35 | | 19-Nov-09 | 28.01 | 28.44 | 28.00 | 28.16 | 14,300 | 28.16 | | 18-Nov-09 | 28.77 | 29.00 | 28.48 | 28.48 | 9,300 | 28.48 | | 17-Nov-09 | 28.88 | 29.05 | 28.56 | 28.84 | 10,800 | 28.84 | | 16-Nov-09 | 28.99 | 29.50 | 28.84 | 29.35 | 11,200 | 29.35 | | 13-Nov-09 | 27.98 | 28.50 | 27.96 | 28.50 | 1,200 | 28.50 | | 12-Nov-09 | 29.13 | 29.13 | 28.43 | 28.60 | 4,500 | 28.60 | | 11-Nov-09 | 29.15 | 29.35 | 28.85 | 29.19 | 18,100 | 29.19 | | 10-Nov-09 | 28.85 | 29.29 | 28.85 | 29.00 | 28,600 | 29.00 | | 9-Nov-09 | 29.00 | 29.12 | 28.77 | 29.09 | 18,200 | 29.09 | | 6-Nov-09 | 27.81 | 28.56 | 27.81 | 28.50 | 20,200 | 28.50 | | 5-Nov-09 | 28.33 | 28.33 | 27.62 | 27.68 | 53,900 | 27.68 | | 4-Nov-09 | 28.31 | 28.47 | 27.50 | 27.64 | 86,800 | 27.64 | | 3-Nov-09 | 27.80 | 28.12 | 27.80 | 27.88 | 10,300 | 27.88 | | 2-Nov-09 | 28.10 | 28.54 | 27.81 | 27.97 | 74,500 | 27.97 | | 30-Oct-09 | 28.78 | 28.95 | 28.35 | 28.50 | 16,300 | 28.50 | | 29-Oct-09 | 28.79 | 28.82 | 28.35 | 28.64 | 35,200 | 28.64 | | 28-Oct-09 | 28.63 | 28.76 | 27.33 | 27.96 | 110,900 | 27.96 | | 27-Oct-09 | 29.29 | 29.43 | 28.50 | 29.28 | 12,400 | 29.28 | | 26-Oct-09 | 30.49 | 30.65 | 29.57 | 29.57 | 26,500 | 29.57 | | 23-Oct-09 | 30.37 | 30.57 | 30.25 | 30.25 | 6,800 | 30.25 | | 22-Oct-09 | 30.45 | 30.60 | 30.13 | 30.54 | 19,700 | 30.54 | | 21-Oct-09 | 30.39 | 30.69 | 30.28 | 30.28 | 34,700 | 30.28 | | 20-Oct-09 | 30.57 | 30.72 | 30.52 | 30.64 | 6,500 | 30.64 | | 19-Oct-09 | 30.37 | 30.70 | 30.36 | 30.68 | 15,800 | 30.68 | | 16-Oct-09 | 30.18 | 30.58 | 30.18 | 30.40 | 21,100 | 30.40 | | 15-Oct-09 | 30.19 | 30.50 | 30.09 | 30.43 | 35,100 | 30.43 | | 14-Oct-09 | 30.43 | 30.82 | 30.40 | 30.72 | 22,100 | 30.72 | | 13-Oct-09 | 29.69 | 30.39 | 29.69 | 30.31 | 20,400 | 30.31 | | 12-Oct-09 | 29.86 | 31.14 | 29.85 | 30.43 | 80,600 | 30.43 | | 9-Oct-09 | 29.69 | 29.90 | 29.44 | 29.90 | 9,700 | 29.90 | | 8-Oct-09 | 29.63 | 30.05 | 29.01 | 30.00 | 22,700 | 30.00 | | 7-Oct-09 | 29.01 | 29.16 | 28.83 | 29.14 | 5,300 | 29.14 | | 6-Oct-09 | 28.94 | 29.39 | 28.73 | 29.06 | 9,000 | 29.06 | | 5-Oct-09 | 28.50 | 29.05 | 28.50 | 29.05 | 7,600 | 29.05 | | 2-Oct-09 | 28.20 | 28.37 | 28.11 | 28.29 | 6,200 | 28.29 | | 1-Oct-09 | 28.55 | 28.72 | 28.31 | 28.37 | 13,500 | 28.37 | | 30-Sep-09 | 28.76 | 28.96 | 28.35 | 28.96 | 4,500 | 28.96 | | 29-Sep-09 | 28.77 | 29.00 | 28.65 | 28.77 | 10,400 | 28.77 | | 28-Sep-09 | 28.50 | 29.35 | 28.28 | 28.83 | 15,500 | 28.83 | | 25-Sep-09 | 28.80 | 28.83 | 28.29 | 28.54 | 14,200 | 28.54 | | 24-Sep-09 | 29.17 | 29.22 | 28.75 | 28.84 | 9,100 | 28.84 | | 23-Sep-09 | 29.09 | 29.57 | 29.09 | 29.31 | 18,700 | 29.31 | | 22-Sep-09 | 29.13 | 29.47 | 29.00 | 29.03 | 7,100 | 29.03 | | 21-Sep-09 | 28.50 | 28.90 | 28.50 | 28.75 | 6,400 | 28.75 | | 18-Sep-09 | 28.92 | 29.59 | 28.85 | 29.24 | 8,200 | 29.24 | | 17-Sep-09 | 28.60 | 28.93 | 28.48 | 28.84 | 12,400 | 28.84 | | 16-Sep-09 | 28.82 | 28.82 | 28.14 | 28.48 | 21,500 | 28.48 | | 15-Sep-09 | 28.17 | 28.23 | 27.90 | 28.06 | 13,100 | 28.06 | | 14-Sep-09 | 28.08 | 28.21 | 28.00 | 28.04 | 7,000 | 28.04 | | 11-Sep-09 | 28.52 | 28.52 | 28.25 | 28.37 | 5,600 | 28.37 | | 10-Sep-09 | 28.12 | 28.39 | 28.06 | 28.39 | 6,200 | 28.39 | | 9-Sep-09 | 28.21 | 28.55 | 28.08 | 28.12 | 11,700 | 28.12 | | * Close price adjusted for dividends and splits. |
|
| |
|