| Date | Open | High | Low | Close | Volume | Adj Close* | | 7-Dec-09 | 90.01 | 91.10 | 90.00 | 90.02 | 3,300 | 90.02 | | 4-Dec-09 | 90.74 | 91.00 | 90.10 | 90.81 | 2,800 | 90.81 | | 3-Dec-09 | 91.29 | 91.97 | 90.02 | 90.20 | 4,300 | 90.20 | | 2-Dec-09 | 94.42 | 94.42 | 90.00 | 90.75 | 5,000 | 90.75 | | 1-Dec-09 | 92.99 | 93.76 | 92.03 | 92.57 | 3,200 | 92.57 | | 30-Nov-09 | 91.00 | 92.02 | 90.12 | 92.02 | 12,600 | 92.02 | | 27-Nov-09 | 90.20 | 91.47 | 90.20 | 91.00 | 1,400 | 91.00 | | 25-Nov-09 | 91.06 | 91.73 | 90.35 | 90.80 | 4,000 | 90.80 | | 24-Nov-09 | 90.40 | 91.50 | 90.07 | 90.25 | 3,200 | 90.25 | | 23-Nov-09 | 89.76 | 90.64 | 89.76 | 89.98 | 1,800 | 89.98 | | 20-Nov-09 | 89.46 | 89.70 | 89.00 | 89.25 | 2,000 | 89.25 | | 19-Nov-09 | 90.03 | 90.06 | 89.75 | 89.75 | 3,300 | 89.75 | | 18-Nov-09 | 90.07 | 90.75 | 90.01 | 90.75 | 3,000 | 90.75 | | 17-Nov-09 | 90.35 | 90.75 | 89.93 | 90.75 | 1,400 | 90.75 | | 16-Nov-09 | 90.15 | 90.74 | 89.93 | 90.19 | 6,500 | 90.19 | | 13-Nov-09 | 90.38 | 91.00 | 89.70 | 90.05 | 4,900 | 90.05 | | 12-Nov-09 | 90.19 | 91.00 | 89.29 | 90.00 | 3,200 | 90.00 | | 11-Nov-09 | 90.07 | 90.34 | 90.00 | 90.34 | 4,600 | 90.34 | | 10-Nov-09 | 90.00 | 90.34 | 89.70 | 90.34 | 1,700 | 90.34 | | 9-Nov-09 | 90.50 | 91.00 | 90.07 | 90.10 | 1,300 | 90.10 | | 6-Nov-09 | 90.62 | 91.60 | 90.40 | 90.40 | 1,900 | 90.40 | | 5-Nov-09 | 92.24 | 92.27 | 90.53 | 91.00 | 2,100 | 91.00 | | 4-Nov-09 | 91.73 | 92.30 | 90.01 | 90.01 | 3,100 | 90.01 | | 3-Nov-09 | 91.00 | 92.92 | 91.00 | 92.50 | 1,300 | 92.50 | | 2-Nov-09 | 92.09 | 92.85 | 90.51 | 91.29 | 4,600 | 91.29 | | 30-Oct-09 | 90.85 | 92.68 | 90.54 | 91.00 | 3,300 | 91.00 | | 29-Oct-09 | 89.02 | 91.72 | 89.02 | 91.00 | 2,300 | 91.00 | | 28-Oct-09 | 91.88 | 91.88 | 89.00 | 89.00 | 1,600 | 89.00 | | 27-Oct-09 | 91.75 | 92.68 | 90.01 | 91.45 | 2,800 | 91.45 | | 26-Oct-09 | 91.79 | 93.25 | 91.50 | 91.55 | 1,400 | 91.55 | | 23-Oct-09 | 94.48 | 94.51 | 91.75 | 91.75 | 6,500 | 91.75 | | 22-Oct-09 | 93.70 | 94.50 | 93.70 | 94.46 | 1,800 | 94.46 | | 21-Oct-09 | 92.27 | 94.50 | 92.04 | 93.00 | 3,800 | 93.00 | | 20-Oct-09 | 94.60 | 94.93 | 92.01 | 92.28 | 1,100 | 92.28 | | 19-Oct-09 | 93.00 | 95.00 | 93.00 | 93.49 | 1,600 | 93.49 | | 16-Oct-09 | 93.76 | 94.00 | 93.60 | 94.00 | 700 | 94.00 | | 15-Oct-09 | 94.74 | 94.74 | 93.77 | 93.77 | 1,000 | 93.77 | | 14-Oct-09 | 93.50 | 94.74 | 93.46 | 94.02 | 3,800 | 94.02 | | 13-Oct-09 | 92.80 | 93.50 | 91.54 | 93.50 | 3,600 | 93.50 | | 12-Oct-09 | 90.62 | 92.03 | 90.62 | 91.92 | 1,100 | 91.92 | | 9-Oct-09 | 91.20 | 92.39 | 90.10 | 91.49 | 3,000 | 91.49 | | 8-Oct-09 | 91.80 | 93.00 | 91.80 | 92.99 | 1,400 | 92.99 | | 7-Oct-09 | 92.00 | 92.00 | 91.62 | 91.62 | 600 | 91.62 | | 6-Oct-09 | 90.56 | 91.96 | 90.00 | 91.71 | 5,700 | 91.71 | | 5-Oct-09 | 91.00 | 92.00 | 90.00 | 90.00 | 3,400 | 90.00 | | 2-Oct-09 | 92.00 | 92.36 | 90.64 | 91.00 | 2,600 | 91.00 | | 1-Oct-09 | 91.98 | 92.00 | 91.00 | 92.00 | 1,000 | 92.00 | | 30-Sep-09 | 92.80 | 93.51 | 89.48 | 92.00 | 5,700 | 92.00 | | 29-Sep-09 | 93.66 | 94.50 | 88.00 | 91.40 | 3,700 | 91.40 | | 28-Sep-09 | 90.10 | 94.46 | 87.85 | 93.97 | 9,600 | 93.97 | | 28-Sep-09 | $ 1.80 Dividend | | 25-Sep-09 | 90.75 | 96.00 | 90.67 | 93.85 | 15,500 | 92.05 | | 24-Sep-09 | 92.79 | 93.00 | 90.67 | 91.26 | 4,800 | 89.51 | | 23-Sep-09 | 90.50 | 91.23 | 90.21 | 90.25 | 3,800 | 88.52 | | 22-Sep-09 | 91.21 | 92.24 | 89.27 | 91.63 | 5,400 | 89.87 | | 21-Sep-09 | 91.65 | 92.00 | 90.87 | 91.00 | 7,200 | 89.25 | | 18-Sep-09 | 88.88 | 91.00 | 88.88 | 91.00 | 1,500 | 89.25 | | 17-Sep-09 | 89.00 | 89.15 | 88.75 | 89.10 | 6,600 | 87.39 | | 16-Sep-09 | 89.04 | 89.22 | 88.15 | 89.05 | 7,700 | 87.34 | | 15-Sep-09 | 89.00 | 89.00 | 88.00 | 89.00 | 1,200 | 87.29 | | 14-Sep-09 | 88.80 | 89.25 | 87.76 | 89.00 | 2,200 | 87.29 | | 11-Sep-09 | 86.00 | 89.50 | 86.00 | 88.95 | 4,300 | 87.24 | | 10-Sep-09 | 88.23 | 90.97 | 87.80 | 90.97 | 3,400 | 89.23 | | 9-Sep-09 | 88.62 | 89.56 | 88.00 | 88.49 | 8,100 | 86.79 | | 8-Sep-09 | 90.00 | 90.00 | 88.61 | 88.62 | 3,000 | 86.92 | | 4-Sep-09 | 89.97 | 89.97 | 88.29 | 89.58 | 1,400 | 87.86 | | 3-Sep-09 | 89.48 | 89.50 | 88.02 | 89.50 | 1,600 | 87.78 | | * Close price adjusted for dividends and splits. |
|
| |
|