| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 45.87 | 46.28 | 45.87 | 46.05 | 15,200 | 46.05 | | 19-Nov-09 | 47.45 | 47.45 | 45.79 | 45.87 | 24,200 | 45.87 | | 18-Nov-09 | 47.38 | 47.68 | 46.55 | 47.42 | 16,200 | 47.42 | | 17-Nov-09 | 46.47 | 47.69 | 46.40 | 46.97 | 23,100 | 46.97 | | 16-Nov-09 | 45.21 | 46.83 | 45.00 | 46.78 | 30,500 | 46.78 | | 13-Nov-09 | 44.12 | 44.91 | 44.00 | 44.62 | 18,200 | 44.62 | | 12-Nov-09 | 44.68 | 45.08 | 44.01 | 44.04 | 12,200 | 44.04 | | 11-Nov-09 | 44.44 | 44.78 | 44.11 | 44.52 | 17,500 | 44.52 | | 10-Nov-09 | 44.30 | 44.58 | 44.09 | 44.10 | 13,300 | 44.10 | | 9-Nov-09 | 44.91 | 44.91 | 44.02 | 44.29 | 13,100 | 44.29 | | 6-Nov-09 | 44.14 | 44.54 | 44.00 | 44.43 | 12,900 | 44.43 | | 5-Nov-09 | 44.50 | 44.50 | 43.21 | 44.39 | 19,100 | 44.39 | | 5-Nov-09 | $ 0.25 Dividend | | 4-Nov-09 | 44.86 | 45.00 | 44.00 | 44.09 | 16,500 | 43.84 | | 3-Nov-09 | 45.25 | 45.40 | 44.40 | 44.55 | 10,300 | 44.30 | | 2-Nov-09 | 45.32 | 45.47 | 44.15 | 45.24 | 40,900 | 44.98 | | 30-Oct-09 | 45.50 | 45.63 | 44.85 | 44.91 | 25,400 | 44.66 | | 29-Oct-09 | 46.02 | 46.02 | 45.38 | 45.67 | 11,500 | 45.41 | | 28-Oct-09 | 45.65 | 46.22 | 45.38 | 45.38 | 15,800 | 45.12 | | 27-Oct-09 | 45.10 | 46.38 | 45.10 | 45.21 | 17,100 | 44.95 | | 26-Oct-09 | 45.90 | 46.22 | 45.00 | 45.03 | 26,000 | 44.77 | | 23-Oct-09 | 46.59 | 47.40 | 45.89 | 45.93 | 25,300 | 45.67 | | 22-Oct-09 | 47.44 | 47.67 | 46.57 | 46.67 | 27,100 | 46.41 | | 21-Oct-09 | 48.00 | 48.35 | 47.47 | 47.52 | 22,100 | 47.25 | | 20-Oct-09 | 48.17 | 48.99 | 47.80 | 48.01 | 18,200 | 47.74 | | 19-Oct-09 | 47.45 | 48.13 | 47.44 | 47.88 | 11,900 | 47.61 | | 16-Oct-09 | 47.50 | 48.85 | 47.04 | 47.04 | 20,600 | 46.77 | | 15-Oct-09 | 48.77 | 49.35 | 47.03 | 47.42 | 21,000 | 47.15 | | 14-Oct-09 | 49.50 | 49.50 | 48.75 | 49.20 | 16,500 | 48.92 | | 13-Oct-09 | 49.12 | 49.18 | 48.88 | 49.10 | 4,200 | 48.82 | | 12-Oct-09 | 49.44 | 49.49 | 49.02 | 49.24 | 7,800 | 48.96 | | 9-Oct-09 | 48.23 | 49.09 | 48.06 | 49.05 | 14,300 | 48.77 | | 8-Oct-09 | 48.31 | 48.85 | 47.97 | 48.00 | 16,800 | 47.73 | | 7-Oct-09 | 47.96 | 48.35 | 47.72 | 47.83 | 9,900 | 47.56 | | 6-Oct-09 | 47.61 | 48.00 | 47.21 | 47.75 | 9,500 | 47.48 | | 5-Oct-09 | 47.16 | 47.47 | 47.13 | 47.17 | 13,800 | 46.90 | | 2-Oct-09 | 47.25 | 47.47 | 47.00 | 47.12 | 14,800 | 46.85 | | 1-Oct-09 | 48.35 | 48.57 | 47.61 | 47.61 | 20,000 | 47.34 | | 30-Sep-09 | 48.82 | 49.33 | 48.25 | 48.43 | 20,900 | 48.16 | | 29-Sep-09 | 48.81 | 49.34 | 48.65 | 48.65 | 8,100 | 48.37 | | 28-Sep-09 | 48.86 | 49.26 | 48.51 | 48.72 | 9,900 | 48.44 | | 25-Sep-09 | 48.00 | 49.03 | 48.00 | 48.80 | 12,600 | 48.52 | | 24-Sep-09 | 48.97 | 49.45 | 48.27 | 48.27 | 26,400 | 48.00 | | 23-Sep-09 | 48.85 | 49.79 | 48.85 | 48.96 | 14,000 | 48.68 | | 22-Sep-09 | 49.37 | 49.46 | 48.53 | 48.71 | 30,500 | 48.43 | | 21-Sep-09 | 49.32 | 49.48 | 49.05 | 49.34 | 11,000 | 49.06 | | 18-Sep-09 | 49.19 | 49.46 | 48.81 | 49.05 | 22,800 | 48.77 | | 17-Sep-09 | 49.44 | 49.92 | 49.00 | 49.00 | 16,300 | 48.72 | | 16-Sep-09 | 49.88 | 50.07 | 49.51 | 49.75 | 14,500 | 49.47 | | 15-Sep-09 | 49.38 | 50.07 | 49.01 | 49.91 | 14,700 | 49.63 | | 14-Sep-09 | 48.70 | 49.60 | 48.14 | 49.60 | 20,500 | 49.32 | | 11-Sep-09 | 49.60 | 50.16 | 49.12 | 49.12 | 27,700 | 48.84 | | 10-Sep-09 | 49.64 | 49.92 | 48.19 | 49.56 | 31,400 | 49.28 | | 9-Sep-09 | 48.57 | 49.23 | 48.28 | 49.19 | 30,400 | 48.91 | | 8-Sep-09 | 50.15 | 50.46 | 47.68 | 48.47 | 30,800 | 48.20 | | 4-Sep-09 | 49.56 | 49.95 | 49.09 | 49.85 | 14,700 | 49.57 | | 3-Sep-09 | 48.68 | 49.38 | 47.14 | 49.08 | 35,400 | 48.80 | | 2-Sep-09 | 48.94 | 51.12 | 47.74 | 48.25 | 90,600 | 47.98 | | 1-Sep-09 | 53.41 | 54.08 | 48.38 | 48.90 | 74,400 | 48.62 | | 31-Aug-09 | 54.21 | 55.55 | 54.00 | 54.06 | 45,100 | 53.75 | | 28-Aug-09 | 55.80 | 55.80 | 54.18 | 54.32 | 16,100 | 54.01 | | 27-Aug-09 | 55.00 | 55.47 | 54.82 | 55.26 | 13,500 | 54.95 | | 26-Aug-09 | 55.22 | 55.65 | 54.36 | 55.53 | 9,300 | 55.22 | | 25-Aug-09 | 54.99 | 55.54 | 54.52 | 55.54 | 7,400 | 55.23 | | 24-Aug-09 | 55.72 | 55.72 | 54.95 | 55.17 | 9,000 | 54.86 | | 21-Aug-09 | 55.63 | 56.00 | 54.01 | 55.58 | 20,800 | 55.26 | | 20-Aug-09 | 54.70 | 55.07 | 53.93 | 54.81 | 13,000 | 54.50 | | * Close price adjusted for dividends and splits. |
|
| |
|