| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 38.74 | 38.74 | 38.28 | 38.29 | 74,700 | 38.29 | | 24-Nov-09 | 38.95 | 38.95 | 38.41 | 38.70 | 101,300 | 38.70 | | 23-Nov-09 | 38.30 | 38.90 | 38.13 | 38.76 | 73,000 | 38.76 | | 20-Nov-09 | 37.79 | 38.18 | 37.69 | 38.13 | 104,900 | 38.13 | | 19-Nov-09 | 38.89 | 38.89 | 37.70 | 38.07 | 120,900 | 38.07 | | 18-Nov-09 | 39.34 | 39.34 | 38.81 | 39.04 | 96,400 | 39.04 | | 17-Nov-09 | 39.23 | 39.42 | 39.01 | 39.30 | 49,000 | 39.30 | | 16-Nov-09 | 38.68 | 39.60 | 38.57 | 39.35 | 138,900 | 39.35 | | 13-Nov-09 | 38.07 | 38.31 | 37.41 | 38.31 | 85,600 | 38.31 | | 12-Nov-09 | 38.12 | 38.80 | 37.69 | 37.78 | 107,600 | 37.78 | | 11-Nov-09 | 38.22 | 38.65 | 37.90 | 38.30 | 83,500 | 38.30 | | 10-Nov-09 | 38.19 | 38.69 | 37.77 | 37.92 | 90,400 | 37.92 | | 9-Nov-09 | 38.04 | 38.60 | 37.74 | 38.48 | 205,000 | 38.48 | | 6-Nov-09 | 37.79 | 38.14 | 37.54 | 37.65 | 125,700 | 37.65 | | 5-Nov-09 | 37.47 | 38.50 | 37.47 | 37.78 | 234,100 | 37.78 | | 4-Nov-09 | 37.47 | 38.00 | 37.14 | 37.30 | 172,400 | 37.30 | | 3-Nov-09 | 36.53 | 37.19 | 36.01 | 37.19 | 251,900 | 37.19 | | 2-Nov-09 | 37.09 | 37.20 | 36.14 | 36.87 | 256,200 | 36.87 | | 30-Oct-09 | 37.68 | 37.68 | 36.56 | 36.80 | 194,400 | 36.80 | | 29-Oct-09 | 37.58 | 38.16 | 37.16 | 37.72 | 199,200 | 37.72 | | 28-Oct-09 | 38.73 | 39.00 | 37.00 | 37.17 | 250,400 | 37.17 | | 27-Oct-09 | 39.55 | 39.79 | 38.49 | 38.66 | 169,600 | 38.66 | | 26-Oct-09 | 39.68 | 40.00 | 39.10 | 39.56 | 288,900 | 39.56 | | 23-Oct-09 | 40.33 | 40.75 | 39.32 | 39.32 | 606,800 | 39.32 | | 22-Oct-09 | 37.60 | 37.79 | 36.49 | 37.40 | 387,000 | 37.40 | | 21-Oct-09 | 38.14 | 38.62 | 37.44 | 37.61 | 341,900 | 37.61 | | 20-Oct-09 | 37.97 | 38.30 | 37.76 | 38.25 | 336,100 | 38.25 | | 19-Oct-09 | 37.33 | 38.04 | 36.60 | 38.04 | 782,100 | 38.04 | | 16-Oct-09 | 36.24 | 37.50 | 35.77 | 37.09 | 437,700 | 37.09 | | 15-Oct-09 | 37.28 | 37.60 | 36.31 | 36.34 | 174,900 | 36.34 | | 14-Oct-09 | 37.82 | 37.85 | 37.31 | 37.40 | 109,700 | 37.40 | | 13-Oct-09 | 37.91 | 38.25 | 37.35 | 37.53 | 90,900 | 37.53 | | 12-Oct-09 | 37.14 | 38.03 | 36.95 | 37.83 | 204,000 | 37.83 | | 9-Oct-09 | 35.91 | 37.13 | 35.91 | 37.05 | 194,100 | 37.05 | | 8-Oct-09 | 36.06 | 36.23 | 35.69 | 35.94 | 229,200 | 35.94 | | 7-Oct-09 | 35.79 | 36.06 | 35.56 | 35.97 | 117,500 | 35.97 | | 6-Oct-09 | 35.52 | 36.22 | 35.14 | 36.00 | 122,100 | 36.00 | | 5-Oct-09 | 35.36 | 35.56 | 35.05 | 35.41 | 256,600 | 35.41 | | 2-Oct-09 | 35.54 | 36.00 | 35.11 | 35.12 | 156,400 | 35.12 | | 1-Oct-09 | 36.68 | 36.74 | 35.71 | 35.71 | 216,500 | 35.71 | | 30-Sep-09 | 36.78 | 37.16 | 36.42 | 36.78 | 133,300 | 36.78 | | 29-Sep-09 | 37.63 | 37.74 | 36.59 | 36.83 | 217,600 | 36.83 | | 28-Sep-09 | 37.92 | 38.23 | 37.52 | 37.71 | 185,100 | 37.71 | | 25-Sep-09 | 38.29 | 38.66 | 37.52 | 37.64 | 151,000 | 37.64 | | 24-Sep-09 | 39.09 | 39.24 | 38.20 | 38.41 | 233,000 | 38.41 | | 23-Sep-09 | 38.73 | 39.41 | 38.65 | 38.99 | 204,000 | 38.99 | | 22-Sep-09 | 38.39 | 39.09 | 38.39 | 38.88 | 215,300 | 38.88 | | 21-Sep-09 | 37.40 | 38.44 | 37.39 | 38.27 | 207,300 | 38.27 | | 18-Sep-09 | 37.44 | 37.90 | 37.33 | 37.66 | 447,700 | 37.66 | | 17-Sep-09 | 37.28 | 37.50 | 37.19 | 37.36 | 178,100 | 37.36 | | 16-Sep-09 | 37.84 | 37.84 | 36.94 | 37.32 | 327,200 | 37.32 | | 15-Sep-09 | 37.39 | 37.88 | 37.39 | 37.85 | 143,200 | 37.85 | | 14-Sep-09 | 37.39 | 37.67 | 37.25 | 37.56 | 145,200 | 37.56 | | 11-Sep-09 | 37.56 | 37.71 | 37.42 | 37.54 | 170,500 | 37.54 | | 10-Sep-09 | 37.38 | 38.01 | 37.38 | 37.73 | 192,800 | 37.73 | | 9-Sep-09 | 37.10 | 37.95 | 36.75 | 37.50 | 223,400 | 37.50 | | 8-Sep-09 | 36.01 | 37.05 | 36.00 | 37.05 | 193,000 | 37.05 | | 4-Sep-09 | 35.63 | 35.92 | 35.07 | 35.90 | 186,600 | 35.90 | | 3-Sep-09 | 35.55 | 36.03 | 35.23 | 35.60 | 245,300 | 35.60 | | 2-Sep-09 | 34.53 | 34.80 | 34.34 | 34.55 | 185,500 | 34.55 | | 1-Sep-09 | 34.14 | 35.09 | 34.05 | 34.51 | 242,000 | 34.51 | | 31-Aug-09 | 34.23 | 34.53 | 34.00 | 34.42 | 108,700 | 34.42 | | 28-Aug-09 | 34.45 | 34.99 | 34.23 | 34.54 | 65,700 | 34.54 | | 27-Aug-09 | 34.44 | 34.44 | 33.69 | 34.30 | 106,300 | 34.30 | | 26-Aug-09 | 34.19 | 34.44 | 34.01 | 34.33 | 168,400 | 34.33 | | 25-Aug-09 | 34.68 | 34.94 | 34.05 | 34.30 | 172,900 | 34.30 | | * Close price adjusted for dividends and splits. |
|
| |
|