| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 32.56 | 32.76 | 32.47 | 32.69 | 92,600 | 32.69 | | 19-Nov-09 | 32.93 | 32.95 | 32.56 | 32.65 | 86,100 | 32.65 | | 18-Nov-09 | 33.26 | 33.41 | 33.02 | 33.10 | 108,400 | 33.10 | | 17-Nov-09 | 33.43 | 33.55 | 33.16 | 33.22 | 86,600 | 33.22 | | 16-Nov-09 | 33.01 | 33.59 | 33.01 | 33.46 | 89,200 | 33.46 | | 13-Nov-09 | 32.86 | 32.89 | 32.23 | 32.88 | 148,200 | 32.88 | | 12-Nov-09 | 33.55 | 33.55 | 32.56 | 32.68 | 164,400 | 32.68 | | 12-Nov-09 | $ 0.44 Dividend | | 11-Nov-09 | 33.96 | 34.00 | 33.70 | 33.77 | 102,400 | 33.33 | | 10-Nov-09 | 33.58 | 33.84 | 33.40 | 33.70 | 129,100 | 33.26 | | 9-Nov-09 | 33.10 | 33.60 | 33.08 | 33.60 | 149,500 | 33.16 | | 6-Nov-09 | 33.37 | 33.49 | 32.89 | 32.96 | 111,500 | 32.53 | | 5-Nov-09 | 33.21 | 33.46 | 33.08 | 33.41 | 132,900 | 32.97 | | 4-Nov-09 | 33.10 | 33.24 | 32.86 | 32.93 | 230,000 | 32.50 | | 3-Nov-09 | 33.25 | 33.26 | 32.57 | 33.06 | 287,100 | 32.63 | | 2-Nov-09 | 33.74 | 33.74 | 33.18 | 33.35 | 421,400 | 32.92 | | 30-Oct-09 | 34.00 | 34.55 | 33.58 | 33.85 | 327,300 | 33.41 | | 29-Oct-09 | 34.50 | 34.55 | 34.04 | 34.31 | 119,000 | 33.86 | | 28-Oct-09 | 34.83 | 35.14 | 34.30 | 34.33 | 176,500 | 33.88 | | 27-Oct-09 | 34.90 | 35.19 | 34.63 | 34.96 | 174,500 | 34.50 | | 26-Oct-09 | 34.69 | 35.07 | 34.52 | 34.75 | 291,100 | 34.30 | | 23-Oct-09 | 34.80 | 34.99 | 34.24 | 34.57 | 199,300 | 34.12 | | 22-Oct-09 | 34.47 | 34.90 | 34.25 | 34.81 | 133,200 | 34.36 | | 21-Oct-09 | 34.40 | 35.00 | 34.39 | 34.50 | 255,700 | 34.05 | | 20-Oct-09 | 34.69 | 34.69 | 34.06 | 34.37 | 126,700 | 33.92 | | 19-Oct-09 | 33.93 | 34.90 | 33.87 | 34.76 | 78,700 | 34.31 | | 16-Oct-09 | 34.12 | 34.28 | 33.80 | 34.11 | 106,700 | 33.67 | | 15-Oct-09 | 33.84 | 34.32 | 33.84 | 34.24 | 84,000 | 33.79 | | 14-Oct-09 | 34.00 | 34.11 | 33.66 | 33.95 | 91,400 | 33.51 | | 13-Oct-09 | 33.51 | 33.78 | 33.46 | 33.78 | 121,900 | 33.34 | | 12-Oct-09 | 33.30 | 33.79 | 33.30 | 33.58 | 94,200 | 33.14 | | 9-Oct-09 | 32.58 | 33.35 | 32.58 | 33.32 | 192,000 | 32.89 | | 8-Oct-09 | 32.85 | 32.99 | 32.67 | 32.72 | 158,300 | 32.29 | | 7-Oct-09 | 32.75 | 33.07 | 32.57 | 32.76 | 109,400 | 32.33 | | 6-Oct-09 | 32.98 | 33.11 | 32.66 | 32.92 | 255,200 | 32.49 | | 5-Oct-09 | 33.05 | 33.15 | 32.64 | 32.84 | 242,300 | 32.41 | | 2-Oct-09 | 33.07 | 33.33 | 32.75 | 32.96 | 156,400 | 32.53 | | 1-Oct-09 | 33.44 | 33.73 | 33.23 | 33.23 | 149,300 | 32.80 | | 30-Sep-09 | 33.87 | 33.87 | 33.33 | 33.57 | 190,600 | 33.13 | | 29-Sep-09 | 33.79 | 34.04 | 33.56 | 33.92 | 150,100 | 33.48 | | 28-Sep-09 | 33.63 | 34.13 | 33.47 | 33.84 | 157,600 | 33.40 | | 25-Sep-09 | 33.60 | 33.70 | 33.38 | 33.59 | 85,200 | 33.15 | | 24-Sep-09 | 34.08 | 34.44 | 33.55 | 33.60 | 167,200 | 33.16 | | 23-Sep-09 | 33.88 | 34.35 | 33.69 | 34.07 | 159,200 | 33.63 | | 22-Sep-09 | 34.20 | 34.20 | 33.69 | 33.75 | 273,800 | 33.31 | | 21-Sep-09 | 34.12 | 34.26 | 33.79 | 33.91 | 90,700 | 33.47 | | 18-Sep-09 | 34.10 | 34.57 | 33.81 | 34.27 | 522,900 | 33.82 | | 17-Sep-09 | 33.90 | 34.15 | 33.81 | 33.93 | 116,600 | 33.49 | | 16-Sep-09 | 33.25 | 33.84 | 32.95 | 33.84 | 184,000 | 33.40 | | 15-Sep-09 | 33.30 | 33.30 | 33.09 | 33.10 | 308,000 | 32.67 | | 14-Sep-09 | 33.08 | 33.43 | 33.03 | 33.32 | 142,700 | 32.89 | | 11-Sep-09 | 33.35 | 33.35 | 33.08 | 33.12 | 53,300 | 32.69 | | 10-Sep-09 | 33.01 | 33.40 | 33.01 | 33.40 | 115,200 | 32.96 | | 9-Sep-09 | 33.16 | 33.22 | 32.93 | 33.06 | 103,700 | 32.63 | | 8-Sep-09 | 33.34 | 33.57 | 32.94 | 33.21 | 109,500 | 32.78 | | 4-Sep-09 | 33.30 | 33.31 | 32.91 | 33.22 | 96,200 | 32.79 | | 3-Sep-09 | 33.41 | 33.64 | 33.00 | 33.31 | 117,700 | 32.88 | | 2-Sep-09 | 33.70 | 33.70 | 33.27 | 33.34 | 149,100 | 32.91 | | 1-Sep-09 | 33.75 | 34.23 | 33.58 | 33.73 | 171,000 | 33.29 | | 31-Aug-09 | 33.76 | 34.00 | 33.67 | 33.81 | 321,300 | 33.37 | | 28-Aug-09 | 34.06 | 34.14 | 33.67 | 33.95 | 132,200 | 33.51 | | 27-Aug-09 | 34.15 | 34.15 | 33.84 | 33.93 | 99,600 | 33.49 | | 26-Aug-09 | 34.27 | 34.32 | 33.93 | 34.15 | 113,500 | 33.71 | | 25-Aug-09 | 34.07 | 34.47 | 33.73 | 34.24 | 180,800 | 33.79 | | 24-Aug-09 | 33.75 | 34.17 | 33.68 | 33.88 | 169,800 | 33.44 | | 21-Aug-09 | 33.42 | 34.01 | 33.40 | 33.95 | 189,600 | 33.51 | | 20-Aug-09 | 33.63 | 33.72 | 32.96 | 33.18 | 187,800 | 32.75 | | * Close price adjusted for dividends and splits. |
|
| |
|