| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 38.95 | 39.10 | 38.95 | 39.10 | 2,800 | 39.10 | | 24-Nov-09 | 38.71 | 38.93 | 38.71 | 38.91 | 3,700 | 38.91 | | 23-Nov-09 | 39.06 | 39.33 | 38.80 | 38.90 | 5,000 | 38.90 | | 20-Nov-09 | 38.37 | 38.48 | 38.22 | 38.44 | 5,800 | 38.44 | | 19-Nov-09 | 38.75 | 38.75 | 38.37 | 38.49 | 8,700 | 38.49 | | 18-Nov-09 | 39.08 | 39.08 | 38.88 | 39.06 | 1,400 | 39.06 | | 17-Nov-09 | 39.05 | 39.06 | 38.90 | 39.05 | 1,300 | 39.05 | | 16-Nov-09 | 38.77 | 39.22 | 38.77 | 39.06 | 3,600 | 39.06 | | 13-Nov-09 | 38.30 | 38.42 | 38.30 | 38.40 | 1,100 | 38.40 | | 12-Nov-09 | 38.62 | 38.66 | 38.15 | 38.22 | 3,500 | 38.22 | | 11-Nov-09 | 38.73 | 38.81 | 38.57 | 38.57 | 1,800 | 38.57 | | 10-Nov-09 | 38.33 | 38.52 | 38.31 | 38.43 | 4,400 | 38.43 | | 9-Nov-09 | 37.99 | 38.41 | 37.99 | 38.41 | 2,600 | 38.41 | | 6-Nov-09 | 37.29 | 37.62 | 37.29 | 37.61 | 3,400 | 37.61 | | 5-Nov-09 | 37.37 | 37.42 | 37.34 | 37.42 | 3,500 | 37.42 | | 4-Nov-09 | 37.08 | 37.37 | 36.86 | 36.87 | 17,600 | 36.87 | | 3-Nov-09 | 36.40 | 36.73 | 36.37 | 36.73 | 7,900 | 36.73 | | 2-Nov-09 | 36.58 | 36.92 | 36.18 | 36.60 | 6,800 | 36.60 | | 30-Oct-09 | 37.27 | 37.28 | 36.40 | 36.40 | 11,300 | 36.40 | | 29-Oct-09 | 36.90 | 37.44 | 36.90 | 37.43 | 4,000 | 37.43 | | 28-Oct-09 | 37.32 | 37.32 | 36.65 | 36.67 | 6,100 | 36.67 | | 27-Oct-09 | 37.61 | 37.66 | 37.35 | 37.41 | 3,700 | 37.41 | | 26-Oct-09 | 38.06 | 38.26 | 37.45 | 37.52 | 8,000 | 37.52 | | 23-Oct-09 | 38.47 | 38.47 | 37.94 | 37.97 | 1,700 | 37.97 | | 22-Oct-09 | 37.81 | 38.26 | 37.79 | 38.26 | 3,000 | 38.26 | | 21-Oct-09 | 38.65 | 38.65 | 37.96 | 37.97 | 16,200 | 37.97 | | 20-Oct-09 | 38.55 | 38.64 | 38.12 | 38.35 | 4,500 | 38.35 | | 19-Oct-09 | 38.12 | 38.59 | 38.11 | 38.57 | 3,800 | 38.57 | | 16-Oct-09 | 38.13 | 38.23 | 38.01 | 38.23 | 18,300 | 38.23 | | 15-Oct-09 | 38.16 | 38.41 | 38.06 | 38.41 | 5,500 | 38.41 | | 14-Oct-09 | 38.04 | 38.26 | 38.04 | 38.25 | 7,500 | 38.25 | | 13-Oct-09 | 37.62 | 37.62 | 37.46 | 37.62 | 3,800 | 37.62 | | 12-Oct-09 | 37.73 | 37.83 | 37.59 | 37.71 | 7,900 | 37.71 | | 9-Oct-09 | 37.38 | 37.48 | 37.28 | 37.48 | 6,800 | 37.48 | | 8-Oct-09 | 37.17 | 37.44 | 37.17 | 37.36 | 3,900 | 37.36 | | 7-Oct-09 | 36.82 | 36.96 | 36.73 | 36.93 | 6,400 | 36.93 | | 6-Oct-09 | 36.79 | 36.98 | 36.68 | 36.84 | 2,500 | 36.84 | | 5-Oct-09 | 35.92 | 36.35 | 35.85 | 36.35 | 84,800 | 36.35 | | 2-Oct-09 | 35.53 | 35.88 | 35.53 | 35.88 | 2,700 | 35.88 | | 1-Oct-09 | 36.61 | 36.61 | 35.93 | 35.95 | 8,900 | 35.95 | | 30-Sep-09 | 36.99 | 36.99 | 36.75 | 36.75 | 2,700 | 36.75 | | 29-Sep-09 | 37.26 | 37.26 | 36.89 | 36.98 | 2,500 | 36.98 | | 28-Sep-09 | 36.88 | 37.05 | 36.85 | 37.00 | 7,600 | 37.00 | | 25-Sep-09 | 36.60 | 36.64 | 36.42 | 36.44 | 7,500 | 36.44 | | 24-Sep-09 | 37.03 | 37.08 | 36.63 | 36.68 | 3,500 | 36.68 | | 23-Sep-09 | 37.45 | 37.69 | 37.06 | 37.06 | 4,200 | 37.06 | | 22-Sep-09 | 37.30 | 37.44 | 37.29 | 37.44 | 9,400 | 37.44 | | 21-Sep-09 | 37.00 | 37.15 | 36.92 | 37.12 | 1,800 | 37.12 | | 21-Sep-09 | $ 0.161 Dividend | | 18-Sep-09 | 37.65 | 37.65 | 37.44 | 37.51 | 15,000 | 37.35 | | 17-Sep-09 | 37.57 | 37.75 | 37.40 | 37.44 | 5,200 | 37.28 | | 16-Sep-09 | 37.18 | 37.55 | 37.03 | 37.55 | 5,200 | 37.39 | | 15-Sep-09 | 36.86 | 37.05 | 36.66 | 37.05 | 3,400 | 36.89 | | 14-Sep-09 | 36.30 | 36.78 | 36.23 | 36.76 | 6,500 | 36.60 | | 11-Sep-09 | 36.69 | 36.69 | 36.45 | 36.60 | 8,900 | 36.44 | | 10-Sep-09 | 36.26 | 36.61 | 36.07 | 36.61 | 5,500 | 36.45 | | 9-Sep-09 | 36.00 | 36.28 | 35.90 | 36.20 | 7,100 | 36.04 | | 8-Sep-09 | 35.85 | 35.90 | 35.85 | 35.89 | 1,200 | 35.74 | | 4-Sep-09 | 35.21 | 35.45 | 35.21 | 35.44 | 4,600 | 35.29 | | 3-Sep-09 | 35.27 | 35.27 | 34.89 | 35.06 | 6,900 | 34.91 | | 2-Sep-09 | 34.70 | 35.01 | 34.70 | 34.77 | 5,700 | 34.62 | | 1-Sep-09 | 35.41 | 35.82 | 34.92 | 34.94 | 2,100 | 34.79 | | 31-Aug-09 | 35.59 | 35.63 | 35.50 | 35.62 | 8,700 | 35.47 | | 28-Aug-09 | 36.03 | 36.03 | 35.89 | 35.93 | 3,200 | 35.78 | | 27-Aug-09 | 35.63 | 36.06 | 35.63 | 36.02 | 1,900 | 35.87 | | 26-Aug-09 | 35.78 | 35.98 | 35.76 | 35.88 | 6,500 | 35.73 | | 25-Aug-09 | 36.24 | 36.26 | 36.00 | 36.00 | 2,900 | 35.85 | | * Close price adjusted for dividends and splits. |
|
| |
|