| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 45.85 | 45.86 | 45.85 | 45.85 | 394,400 | 45.85 | | 23-Nov-09 | 45.85 | 45.86 | 45.85 | 45.85 | 126,400 | 45.85 | | 20-Nov-09 | 45.85 | 45.86 | 45.84 | 45.85 | 410,500 | 45.85 | | 19-Nov-09 | 45.86 | 45.86 | 45.85 | 45.85 | 174,800 | 45.85 | | 18-Nov-09 | 45.86 | 45.87 | 45.85 | 45.85 | 221,000 | 45.85 | | 17-Nov-09 | 45.86 | 45.86 | 45.85 | 45.85 | 204,200 | 45.85 | | 16-Nov-09 | 45.87 | 45.87 | 45.85 | 45.85 | 399,300 | 45.85 | | 13-Nov-09 | 45.85 | 45.87 | 45.85 | 45.85 | 354,700 | 45.85 | | 12-Nov-09 | 45.87 | 45.87 | 45.85 | 45.85 | 190,600 | 45.85 | | 11-Nov-09 | 45.86 | 45.86 | 45.85 | 45.85 | 392,500 | 45.85 | | 10-Nov-09 | 45.88 | 45.88 | 45.85 | 45.85 | 325,800 | 45.85 | | 9-Nov-09 | 45.87 | 45.88 | 45.87 | 45.88 | 322,300 | 45.88 | | 6-Nov-09 | 45.87 | 45.88 | 45.87 | 45.88 | 157,700 | 45.88 | | 5-Nov-09 | 45.88 | 45.88 | 45.87 | 45.87 | 317,300 | 45.87 | | 4-Nov-09 | 45.87 | 45.89 | 45.86 | 45.87 | 1,276,100 | 45.87 | | 3-Nov-09 | 45.88 | 45.88 | 45.87 | 45.88 | 286,900 | 45.88 | | 2-Nov-09 | 45.88 | 45.88 | 45.87 | 45.88 | 490,800 | 45.88 | | 2-Nov-09 | $ 0.001 Dividend | | 30-Oct-09 | 45.87 | 45.88 | 45.87 | 45.88 | 381,900 | 45.88 | | 29-Oct-09 | 45.86 | 45.88 | 45.85 | 45.86 | 420,500 | 45.86 | | 28-Oct-09 | 45.85 | 45.86 | 45.85 | 45.85 | 159,200 | 45.85 | | 27-Oct-09 | 45.86 | 45.87 | 45.85 | 45.85 | 222,700 | 45.85 | | 26-Oct-09 | 45.85 | 45.86 | 45.85 | 45.85 | 165,900 | 45.85 | | 23-Oct-09 | 45.85 | 45.86 | 45.85 | 45.85 | 323,500 | 45.85 | | 22-Oct-09 | 45.85 | 45.86 | 45.85 | 45.85 | 270,600 | 45.85 | | 21-Oct-09 | 45.86 | 45.86 | 45.85 | 45.85 | 167,400 | 45.85 | | 20-Oct-09 | 45.85 | 45.86 | 45.85 | 45.85 | 265,700 | 45.85 | | 19-Oct-09 | 45.86 | 45.87 | 45.85 | 45.86 | 201,100 | 45.86 | | 16-Oct-09 | 45.85 | 45.87 | 45.85 | 45.87 | 177,900 | 45.87 | | 15-Oct-09 | 45.85 | 45.86 | 45.85 | 45.85 | 244,300 | 45.85 | | 14-Oct-09 | 45.85 | 45.86 | 45.85 | 45.85 | 690,900 | 45.85 | | 13-Oct-09 | 45.86 | 45.86 | 45.85 | 45.86 | 160,500 | 45.86 | | 12-Oct-09 | 45.86 | 45.87 | 45.85 | 45.86 | 203,700 | 45.86 | | 9-Oct-09 | 45.86 | 45.87 | 45.85 | 45.86 | 457,800 | 45.86 | | 8-Oct-09 | 45.86 | 45.87 | 45.85 | 45.85 | 219,900 | 45.85 | | 7-Oct-09 | 45.85 | 45.87 | 45.85 | 45.87 | 213,100 | 45.87 | | 6-Oct-09 | 45.87 | 45.87 | 45.85 | 45.85 | 455,400 | 45.85 | | 5-Oct-09 | 45.86 | 45.87 | 45.85 | 45.87 | 267,500 | 45.87 | | 2-Oct-09 | 45.86 | 45.88 | 45.85 | 45.85 | 217,600 | 45.85 | | 1-Oct-09 | 45.86 | 45.87 | 45.85 | 45.85 | 1,182,800 | 45.85 | | 1-Oct-09 | $ 0.002 Dividend | | 30-Sep-09 | 45.86 | 45.89 | 45.86 | 45.88 | 285,000 | 45.88 | | 29-Sep-09 | 45.86 | 45.88 | 45.86 | 45.88 | 191,100 | 45.88 | | 28-Sep-09 | 45.86 | 45.88 | 45.85 | 45.88 | 396,100 | 45.88 | | 25-Sep-09 | 45.86 | 45.87 | 45.85 | 45.87 | 161,100 | 45.87 | | 24-Sep-09 | 45.87 | 45.87 | 45.85 | 45.85 | 197,900 | 45.85 | | 23-Sep-09 | 45.86 | 45.87 | 45.85 | 45.87 | 259,500 | 45.87 | | 22-Sep-09 | 45.87 | 45.87 | 45.85 | 45.85 | 374,400 | 45.85 | | 21-Sep-09 | 45.85 | 45.88 | 45.85 | 45.88 | 203,800 | 45.88 | | 18-Sep-09 | 45.85 | 45.86 | 45.85 | 45.85 | 966,500 | 45.85 | | 17-Sep-09 | 45.86 | 45.87 | 45.85 | 45.86 | 393,400 | 45.86 | | 16-Sep-09 | 45.85 | 45.86 | 45.85 | 45.85 | 335,800 | 45.85 | | 15-Sep-09 | 45.85 | 45.86 | 45.85 | 45.85 | 335,000 | 45.85 | | 14-Sep-09 | 45.87 | 45.87 | 45.85 | 45.85 | 179,100 | 45.85 | | 11-Sep-09 | 45.85 | 45.86 | 45.85 | 45.85 | 423,200 | 45.85 | | 10-Sep-09 | 45.87 | 45.87 | 45.85 | 45.86 | 296,900 | 45.86 | | 9-Sep-09 | 45.87 | 45.88 | 45.85 | 45.85 | 238,200 | 45.85 | | 8-Sep-09 | 45.86 | 45.88 | 45.86 | 45.88 | 318,000 | 45.88 | | 4-Sep-09 | 45.86 | 45.88 | 45.86 | 45.88 | 157,700 | 45.88 | | 3-Sep-09 | 45.86 | 45.88 | 45.86 | 45.88 | 349,400 | 45.88 | | 2-Sep-09 | 45.87 | 45.88 | 45.84 | 45.88 | 669,500 | 45.88 | | 1-Sep-09 | 45.87 | 45.87 | 45.84 | 45.84 | 877,000 | 45.84 | | 1-Sep-09 | $ 0.002 Dividend | | 31-Aug-09 | 45.87 | 45.87 | 45.86 | 45.87 | 307,400 | 45.87 | | 28-Aug-09 | 45.86 | 45.88 | 45.85 | 45.87 | 167,100 | 45.87 | | 27-Aug-09 | 45.85 | 45.87 | 45.85 | 45.86 | 237,500 | 45.86 | | 26-Aug-09 | 45.85 | 45.86 | 45.85 | 45.86 | 180,200 | 45.86 | | 25-Aug-09 | 45.85 | 45.86 | 45.85 | 45.85 | 797,100 | 45.85 | | 24-Aug-09 | 45.85 | 45.86 | 45.85 | 45.85 | 404,600 | 45.85 | | * Close price adjusted for dividends and splits. |
|
| |
|