| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 45.43 | 45.89 | 45.32 | 45.62 | 65,900 | 45.62 | | 20-Nov-09 | 43.02 | 44.73 | 43.02 | 44.69 | 110,000 | 44.69 | | 19-Nov-09 | 43.46 | 43.87 | 42.68 | 43.60 | 112,600 | 43.60 | | 18-Nov-09 | 43.51 | 44.30 | 43.41 | 43.76 | 138,100 | 43.76 | | 17-Nov-09 | 43.00 | 44.29 | 42.67 | 43.89 | 120,200 | 43.89 | | 16-Nov-09 | 44.47 | 44.60 | 43.55 | 44.16 | 73,600 | 44.16 | | 13-Nov-09 | 42.54 | 43.58 | 42.54 | 43.56 | 48,100 | 43.56 | | 12-Nov-09 | 43.47 | 43.47 | 42.51 | 42.74 | 92,000 | 42.74 | | 11-Nov-09 | 43.30 | 43.56 | 43.18 | 43.38 | 88,000 | 43.38 | | 10-Nov-09 | 42.85 | 43.67 | 42.51 | 42.90 | 130,900 | 42.90 | | 9-Nov-09 | 43.24 | 44.06 | 43.24 | 43.55 | 87,400 | 43.55 | | 6-Nov-09 | 42.91 | 43.11 | 42.68 | 43.09 | 106,600 | 43.09 | | 5-Nov-09 | 42.97 | 42.97 | 42.54 | 42.75 | 73,100 | 42.75 | | 4-Nov-09 | 43.57 | 43.57 | 42.07 | 43.02 | 212,800 | 43.02 | | 3-Nov-09 | 40.80 | 42.99 | 40.80 | 42.99 | 193,200 | 42.99 | | 2-Nov-09 | 41.23 | 42.00 | 40.99 | 41.73 | 83,900 | 41.73 | | 30-Oct-09 | 40.13 | 40.92 | 40.00 | 40.69 | 127,000 | 40.69 | | 29-Oct-09 | 40.39 | 41.17 | 40.39 | 40.88 | 78,100 | 40.88 | | 28-Oct-09 | 41.50 | 41.50 | 40.01 | 40.29 | 86,700 | 40.29 | | 27-Oct-09 | 41.01 | 41.36 | 40.55 | 41.00 | 69,300 | 41.00 | | 26-Oct-09 | 42.40 | 42.62 | 40.66 | 40.93 | 69,100 | 40.93 | | 23-Oct-09 | 42.80 | 42.80 | 41.82 | 42.36 | 55,000 | 42.36 | | 22-Oct-09 | 42.47 | 42.72 | 41.93 | 42.49 | 60,500 | 42.49 | | 21-Oct-09 | 41.95 | 42.85 | 41.89 | 42.47 | 132,600 | 42.47 | | 20-Oct-09 | 42.13 | 42.27 | 41.34 | 42.24 | 82,800 | 42.24 | | 19-Oct-09 | 42.04 | 42.06 | 41.15 | 41.90 | 77,300 | 41.90 | | 16-Oct-09 | 41.50 | 42.07 | 41.38 | 41.75 | 48,900 | 41.75 | | 15-Oct-09 | 42.05 | 42.19 | 41.47 | 41.52 | 69,700 | 41.52 | | 14-Oct-09 | 42.43 | 43.40 | 42.24 | 42.33 | 94,000 | 42.33 | | 13-Oct-09 | 41.95 | 42.40 | 41.68 | 42.30 | 90,700 | 42.30 | | 12-Oct-09 | 41.25 | 41.90 | 41.25 | 41.75 | 65,000 | 41.75 | | 9-Oct-09 | 41.99 | 41.99 | 40.81 | 41.24 | 103,700 | 41.24 | | 8-Oct-09 | 41.60 | 41.99 | 41.18 | 41.85 | 129,300 | 41.85 | | 7-Oct-09 | 41.34 | 41.52 | 40.92 | 41.40 | 65,800 | 41.40 | | 6-Oct-09 | 40.48 | 41.37 | 40.48 | 41.21 | 109,300 | 41.21 | | 5-Oct-09 | 39.56 | 39.81 | 39.21 | 39.81 | 89,000 | 39.81 | | 2-Oct-09 | 39.07 | 39.44 | 39.00 | 39.32 | 41,400 | 39.32 | | 1-Oct-09 | 39.73 | 39.87 | 39.15 | 39.24 | 38,400 | 39.24 | | 30-Sep-09 | 39.81 | 40.00 | 39.46 | 39.80 | 50,600 | 39.80 | | 29-Sep-09 | 39.45 | 39.45 | 39.02 | 39.45 | 36,400 | 39.45 | | 28-Sep-09 | 38.91 | 39.63 | 38.90 | 39.40 | 29,900 | 39.40 | | 25-Sep-09 | 39.55 | 39.55 | 38.88 | 39.36 | 45,600 | 39.36 | | 24-Sep-09 | 40.10 | 40.11 | 39.31 | 39.55 | 63,300 | 39.55 | | 23-Sep-09 | 40.21 | 40.21 | 39.65 | 39.89 | 46,000 | 39.89 | | 22-Sep-09 | 41.13 | 41.13 | 39.83 | 40.00 | 61,200 | 40.00 | | 21-Sep-09 | 39.58 | 39.58 | 38.98 | 39.39 | 70,100 | 39.39 | | 18-Sep-09 | 39.80 | 40.64 | 39.56 | 39.82 | 52,000 | 39.82 | | 17-Sep-09 | 41.04 | 41.09 | 39.58 | 40.32 | 61,700 | 40.32 | | 16-Sep-09 | 41.10 | 41.14 | 40.64 | 40.88 | 73,500 | 40.88 | | 15-Sep-09 | 40.00 | 40.65 | 39.76 | 40.62 | 61,100 | 40.62 | | 14-Sep-09 | 40.00 | 40.33 | 39.35 | 40.08 | 112,400 | 40.08 | | 11-Sep-09 | 40.25 | 40.86 | 40.25 | 40.51 | 57,500 | 40.51 | | 10-Sep-09 | 39.80 | 40.49 | 39.63 | 40.15 | 63,300 | 40.15 | | 9-Sep-09 | 40.49 | 40.69 | 39.87 | 39.90 | 63,200 | 39.90 | | 8-Sep-09 | 40.50 | 41.20 | 40.42 | 40.52 | 141,700 | 40.52 | | 4-Sep-09 | 40.08 | 40.44 | 39.90 | 40.34 | 98,100 | 40.34 | | 3-Sep-09 | 39.61 | 40.47 | 39.41 | 40.03 | 184,700 | 40.03 | | 2-Sep-09 | 38.33 | 39.43 | 38.28 | 39.27 | 251,700 | 39.27 | | 1-Sep-09 | 37.84 | 38.04 | 37.25 | 38.02 | 48,000 | 38.02 | | 31-Aug-09 | 38.37 | 38.37 | 37.32 | 37.67 | 85,900 | 37.67 | | 28-Aug-09 | 37.59 | 37.88 | 37.17 | 37.75 | 88,600 | 37.75 | | 27-Aug-09 | 37.30 | 37.65 | 36.87 | 37.31 | 66,000 | 37.31 | | 26-Aug-09 | 37.33 | 37.50 | 37.01 | 37.27 | 29,300 | 37.27 | | 25-Aug-09 | 37.45 | 37.83 | 37.00 | 37.15 | 42,600 | 37.15 | | 24-Aug-09 | 37.63 | 38.02 | 37.29 | 37.39 | 62,000 | 37.39 | | 21-Aug-09 | 37.79 | 37.79 | 37.53 | 37.64 | 40,300 | 37.64 | | * Close price adjusted for dividends and splits. |
|
| |
|