| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 41.60 | 41.66 | 41.48 | 41.66 | 19,500 | 41.66 | | 24-Nov-09 | 41.47 | 41.55 | 41.20 | 41.49 | 42,200 | 41.49 | | 23-Nov-09 | 41.35 | 41.67 | 41.35 | 41.45 | 10,700 | 41.45 | | 20-Nov-09 | 40.93 | 41.02 | 40.78 | 40.93 | 52,200 | 40.93 | | 19-Nov-09 | 41.28 | 41.28 | 40.83 | 41.05 | 39,900 | 41.05 | | 18-Nov-09 | 41.46 | 41.54 | 41.23 | 41.51 | 20,700 | 41.51 | | 17-Nov-09 | 41.23 | 41.41 | 41.16 | 41.39 | 88,500 | 41.39 | | 16-Nov-09 | 41.22 | 41.56 | 41.13 | 41.36 | 266,100 | 41.36 | | 13-Nov-09 | 40.83 | 41.01 | 40.61 | 40.87 | 14,900 | 40.87 | | 12-Nov-09 | 41.07 | 41.22 | 40.62 | 40.70 | 15,300 | 40.70 | | 11-Nov-09 | 41.04 | 41.29 | 40.94 | 41.03 | 17,700 | 41.03 | | 10-Nov-09 | 40.75 | 40.95 | 40.67 | 40.85 | 16,200 | 40.85 | | 9-Nov-09 | 40.18 | 40.76 | 40.18 | 40.76 | 20,800 | 40.76 | | 6-Nov-09 | 39.59 | 39.90 | 39.59 | 39.81 | 100,400 | 39.81 | | 5-Nov-09 | 39.28 | 39.76 | 39.23 | 39.76 | 34,600 | 39.76 | | 4-Nov-09 | 39.31 | 39.49 | 39.11 | 39.33 | 117,000 | 39.33 | | 3-Nov-09 | 38.64 | 38.97 | 38.59 | 38.87 | 195,400 | 38.87 | | 2-Nov-09 | 38.91 | 39.20 | 38.44 | 38.92 | 43,600 | 38.92 | | 30-Oct-09 | 39.64 | 39.64 | 38.20 | 38.68 | 50,700 | 38.68 | | 29-Oct-09 | 39.30 | 39.84 | 39.12 | 39.78 | 24,100 | 39.78 | | 28-Oct-09 | 39.59 | 39.62 | 39.01 | 39.01 | 28,800 | 39.01 | | 27-Oct-09 | 39.76 | 39.88 | 39.56 | 39.61 | 53,000 | 39.61 | | 26-Oct-09 | 40.19 | 40.52 | 39.61 | 39.64 | 64,500 | 39.64 | | 23-Oct-09 | 40.84 | 40.84 | 40.12 | 40.18 | 21,000 | 40.18 | | 22-Oct-09 | 40.28 | 40.80 | 40.07 | 40.67 | 40,900 | 40.67 | | 21-Oct-09 | 40.67 | 41.02 | 40.22 | 40.22 | 62,800 | 40.22 | | 20-Oct-09 | 40.90 | 40.96 | 40.57 | 40.67 | 25,200 | 40.67 | | 19-Oct-09 | 40.61 | 41.06 | 40.61 | 40.93 | 78,300 | 40.93 | | 16-Oct-09 | 40.58 | 40.74 | 40.40 | 40.60 | 21,600 | 40.60 | | 15-Oct-09 | 40.57 | 41.07 | 40.57 | 41.07 | 147,100 | 41.07 | | 14-Oct-09 | 40.55 | 40.84 | 40.42 | 40.80 | 43,900 | 40.80 | | 13-Oct-09 | 40.07 | 40.18 | 39.89 | 40.13 | 28,300 | 40.13 | | 12-Oct-09 | 40.27 | 40.32 | 40.07 | 40.25 | 22,300 | 40.25 | | 9-Oct-09 | 39.81 | 40.02 | 39.70 | 40.02 | 18,100 | 40.02 | | 8-Oct-09 | 39.77 | 39.98 | 39.71 | 39.75 | 23,100 | 39.75 | | 7-Oct-09 | 39.29 | 39.54 | 39.29 | 39.48 | 22,400 | 39.48 | | 6-Oct-09 | 39.22 | 39.69 | 39.19 | 39.46 | 38,900 | 39.46 | | 5-Oct-09 | 38.41 | 38.98 | 38.00 | 38.88 | 52,800 | 38.88 | | 2-Oct-09 | 38.00 | 38.46 | 37.98 | 38.29 | 53,600 | 38.29 | | 1-Oct-09 | 39.36 | 39.36 | 38.47 | 38.49 | 133,600 | 38.49 | | 30-Sep-09 | 39.78 | 39.78 | 39.15 | 39.39 | 32,000 | 39.39 | | 29-Sep-09 | 39.84 | 39.98 | 39.62 | 39.66 | 22,300 | 39.66 | | 28-Sep-09 | 39.17 | 39.78 | 39.17 | 39.71 | 22,100 | 39.71 | | 25-Sep-09 | 39.28 | 39.35 | 38.90 | 38.99 | 741,000 | 38.99 | | 24-Sep-09 | 39.82 | 39.87 | 39.17 | 39.29 | 29,400 | 39.29 | | 23-Sep-09 | 40.10 | 40.37 | 39.68 | 39.68 | 22,400 | 39.68 | | 22-Sep-09 | 40.00 | 40.10 | 39.89 | 40.00 | 22,500 | 40.00 | | 21-Sep-09 | 39.61 | 39.82 | 38.74 | 39.72 | 32,400 | 39.72 | | 21-Sep-09 | $ 0.254 Dividend | | 18-Sep-09 | 40.20 | 40.30 | 40.00 | 40.19 | 26,400 | 39.94 | | 17-Sep-09 | 40.13 | 40.40 | 39.89 | 39.98 | 65,300 | 39.73 | | 16-Sep-09 | 39.74 | 40.09 | 39.62 | 40.08 | 69,900 | 39.83 | | 15-Sep-09 | 39.39 | 39.64 | 39.13 | 39.56 | 39,800 | 39.31 | | 14-Sep-09 | 38.63 | 39.34 | 38.63 | 39.31 | 64,000 | 39.06 | | 11-Sep-09 | 39.19 | 39.25 | 38.92 | 38.99 | 83,500 | 38.74 | | 10-Sep-09 | 38.76 | 39.09 | 38.59 | 39.06 | 127,700 | 38.81 | | 9-Sep-09 | 38.61 | 38.91 | 38.54 | 38.79 | 75,500 | 38.54 | | 8-Sep-09 | 38.59 | 38.59 | 38.32 | 38.49 | 46,700 | 38.25 | | 4-Sep-09 | 37.85 | 38.16 | 37.72 | 38.16 | 63,600 | 37.92 | | 3-Sep-09 | 37.36 | 37.73 | 37.36 | 37.72 | 32,000 | 37.48 | | 2-Sep-09 | 37.40 | 37.62 | 37.33 | 37.38 | 54,600 | 37.14 | | 1-Sep-09 | 38.39 | 38.63 | 37.52 | 37.61 | 22,400 | 37.37 | | 31-Aug-09 | 38.40 | 38.55 | 38.31 | 38.55 | 41,300 | 38.31 | | 28-Aug-09 | 39.07 | 39.07 | 38.57 | 38.84 | 24,800 | 38.59 | | 27-Aug-09 | 38.80 | 38.94 | 38.42 | 38.86 | 16,500 | 38.61 | | 26-Aug-09 | 38.70 | 38.96 | 38.63 | 38.80 | 108,800 | 38.55 | | 25-Aug-09 | 38.77 | 39.52 | 38.74 | 38.81 | 47,500 | 38.56 | | * Close price adjusted for dividends and splits. |
|
| |
|