| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 33.96 | 34.15 | 33.66 | 33.85 | 43,400 | 33.85 | | 19-Nov-09 | 34.54 | 34.76 | 33.64 | 34.12 | 58,600 | 34.12 | | 18-Nov-09 | 35.34 | 35.43 | 34.63 | 35.02 | 35,000 | 35.02 | | 17-Nov-09 | 34.87 | 35.63 | 34.87 | 35.24 | 80,500 | 35.24 | | 16-Nov-09 | 34.48 | 35.49 | 34.48 | 35.09 | 87,300 | 35.09 | | 13-Nov-09 | 34.01 | 34.53 | 33.61 | 34.45 | 57,800 | 34.45 | | 12-Nov-09 | 35.10 | 35.32 | 33.60 | 34.01 | 78,400 | 34.01 | | 11-Nov-09 | 34.91 | 35.14 | 34.35 | 34.97 | 24,400 | 34.97 | | 10-Nov-09 | 33.15 | 34.88 | 33.15 | 34.57 | 97,600 | 34.57 | | 9-Nov-09 | 34.88 | 35.93 | 33.77 | 34.10 | 174,800 | 34.10 | | 6-Nov-09 | 33.86 | 35.59 | 32.57 | 34.55 | 306,900 | 34.55 | | 5-Nov-09 | 30.31 | 32.72 | 30.31 | 32.69 | 196,700 | 32.69 | | 4-Nov-09 | 28.51 | 31.30 | 28.49 | 30.02 | 108,000 | 30.02 | | 3-Nov-09 | 29.49 | 29.57 | 27.19 | 28.51 | 151,700 | 28.51 | | 2-Nov-09 | 30.60 | 31.26 | 29.24 | 29.75 | 108,100 | 29.75 | | 30-Oct-09 | 31.74 | 31.92 | 30.15 | 30.54 | 136,300 | 30.54 | | 29-Oct-09 | 32.31 | 32.32 | 31.48 | 31.99 | 60,500 | 31.99 | | 28-Oct-09 | 32.32 | 33.25 | 32.00 | 32.12 | 81,300 | 32.12 | | 27-Oct-09 | 33.45 | 33.45 | 32.54 | 33.00 | 70,000 | 33.00 | | 26-Oct-09 | 32.78 | 33.67 | 32.66 | 33.23 | 86,600 | 33.23 | | 23-Oct-09 | 33.17 | 33.90 | 32.68 | 32.83 | 40,400 | 32.83 | | 22-Oct-09 | 32.58 | 33.22 | 32.06 | 33.13 | 64,400 | 33.13 | | 21-Oct-09 | 32.84 | 32.93 | 32.43 | 32.67 | 71,200 | 32.67 | | 20-Oct-09 | 32.77 | 32.86 | 32.60 | 32.81 | 57,000 | 32.81 | | 19-Oct-09 | 32.95 | 33.25 | 32.37 | 32.90 | 43,300 | 32.90 | | 16-Oct-09 | 32.88 | 33.09 | 32.52 | 32.77 | 56,400 | 32.77 | | 15-Oct-09 | 33.26 | 33.87 | 32.30 | 33.04 | 113,800 | 33.04 | | 14-Oct-09 | 33.32 | 33.93 | 33.19 | 33.34 | 72,600 | 33.34 | | 13-Oct-09 | 32.80 | 33.06 | 32.56 | 33.02 | 50,300 | 33.02 | | 12-Oct-09 | 32.90 | 33.22 | 32.53 | 32.93 | 32,800 | 32.93 | | 9-Oct-09 | 32.96 | 33.37 | 32.58 | 32.94 | 54,600 | 32.94 | | 8-Oct-09 | 32.60 | 33.22 | 32.44 | 32.89 | 59,200 | 32.89 | | 7-Oct-09 | 33.01 | 33.01 | 32.31 | 32.52 | 24,300 | 32.52 | | 6-Oct-09 | 32.35 | 33.18 | 32.13 | 33.01 | 44,400 | 33.01 | | 5-Oct-09 | 32.04 | 32.95 | 31.65 | 32.29 | 61,600 | 32.29 | | 2-Oct-09 | 31.77 | 32.32 | 31.51 | 32.13 | 43,000 | 32.13 | | 1-Oct-09 | 32.54 | 32.93 | 31.44 | 31.90 | 56,000 | 31.90 | | 30-Sep-09 | 33.00 | 33.13 | 31.44 | 32.57 | 156,000 | 32.57 | | 29-Sep-09 | 33.00 | 33.39 | 32.98 | 33.08 | 49,200 | 33.08 | | 28-Sep-09 | 33.00 | 33.51 | 32.59 | 33.43 | 57,700 | 33.43 | | 25-Sep-09 | 33.44 | 33.91 | 32.86 | 32.88 | 46,000 | 32.88 | | 24-Sep-09 | 35.06 | 35.08 | 32.69 | 33.62 | 117,000 | 33.62 | | 23-Sep-09 | 35.37 | 35.57 | 34.85 | 35.02 | 52,700 | 35.02 | | 22-Sep-09 | 35.60 | 35.64 | 35.03 | 35.35 | 54,600 | 35.35 | | 21-Sep-09 | 34.59 | 35.87 | 34.26 | 35.51 | 90,500 | 35.51 | | 18-Sep-09 | 34.28 | 34.89 | 34.28 | 34.61 | 65,400 | 34.61 | | 17-Sep-09 | 33.66 | 34.31 | 33.66 | 34.28 | 52,800 | 34.28 | | 16-Sep-09 | 34.05 | 34.05 | 33.59 | 33.80 | 50,400 | 33.80 | | 15-Sep-09 | 34.36 | 34.44 | 33.80 | 33.99 | 52,200 | 33.99 | | 14-Sep-09 | 34.05 | 34.52 | 34.00 | 34.51 | 50,500 | 34.51 | | 11-Sep-09 | 34.71 | 34.71 | 34.00 | 34.35 | 44,000 | 34.35 | | 10-Sep-09 | 34.84 | 35.20 | 34.03 | 34.78 | 64,200 | 34.78 | | 9-Sep-09 | 34.17 | 35.34 | 34.17 | 34.76 | 72,100 | 34.76 | | 8-Sep-09 | 34.44 | 34.71 | 33.67 | 34.29 | 50,800 | 34.29 | | 4-Sep-09 | 33.68 | 34.44 | 33.21 | 34.32 | 39,200 | 34.32 | | 3-Sep-09 | 34.20 | 34.74 | 33.40 | 33.64 | 83,800 | 33.64 | | 2-Sep-09 | 34.25 | 35.00 | 34.15 | 34.25 | 107,900 | 34.25 | | 1-Sep-09 | 34.14 | 35.35 | 34.04 | 34.58 | 113,600 | 34.58 | | 31-Aug-09 | 34.35 | 34.56 | 33.50 | 34.13 | 107,700 | 34.13 | | 28-Aug-09 | 35.26 | 35.48 | 34.35 | 34.66 | 60,800 | 34.66 | | 27-Aug-09 | 34.51 | 34.98 | 34.20 | 34.76 | 85,600 | 34.76 | | 26-Aug-09 | 34.65 | 34.90 | 33.89 | 34.26 | 71,900 | 34.26 | | 25-Aug-09 | 34.30 | 34.84 | 34.10 | 34.57 | 56,000 | 34.57 | | 24-Aug-09 | 35.00 | 35.00 | 34.03 | 34.30 | 70,500 | 34.30 | | 21-Aug-09 | 35.00 | 36.38 | 34.50 | 34.88 | 267,500 | 34.88 | | 20-Aug-09 | 33.31 | 34.90 | 33.17 | 34.65 | 147,800 | 34.65 | | * Close price adjusted for dividends and splits. |
|
| |
|