| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 58.50 | 58.50 | 58.50 | 58.50 | 0 | 58.50 | | 8-Dec-09 | 58.50 | 58.50 | 58.50 | 58.50 | 0 | 58.50 | | 7-Dec-09 | 58.50 | 58.50 | 58.50 | 58.50 | 0 | 58.50 | | 4-Dec-09 | 58.50 | 58.50 | 58.50 | 58.50 | 200 | 58.50 | | 3-Dec-09 | 59.60 | 59.60 | 59.60 | 59.60 | 0 | 59.60 | | 2-Dec-09 | 59.60 | 59.60 | 59.60 | 59.60 | 100 | 59.60 | | 1-Dec-09 | 59.00 | 59.00 | 59.00 | 59.00 | 0 | 59.00 | | 30-Nov-09 | 59.00 | 59.00 | 59.00 | 59.00 | 100 | 59.00 | | 27-Nov-09 | 59.40 | 59.40 | 59.40 | 59.40 | 0 | 59.40 | | 25-Nov-09 | 59.40 | 59.40 | 59.40 | 59.40 | 0 | 59.40 | | 24-Nov-09 | 59.40 | 59.40 | 59.40 | 59.40 | 0 | 59.40 | | 23-Nov-09 | 59.40 | 59.40 | 59.40 | 59.40 | 0 | 59.40 | | 20-Nov-09 | 59.40 | 59.40 | 59.40 | 59.40 | 300 | 59.40 | | 19-Nov-09 | 60.10 | 60.10 | 59.70 | 59.70 | 300 | 59.70 | | 18-Nov-09 | 61.41 | 61.41 | 61.41 | 61.41 | 100 | 61.41 | | 17-Nov-09 | 60.20 | 60.20 | 60.20 | 60.20 | 200 | 60.20 | | 16-Nov-09 | 64.00 | 64.00 | 64.00 | 64.00 | 0 | 64.00 | | 13-Nov-09 | 64.00 | 64.00 | 64.00 | 64.00 | 0 | 64.00 | | 12-Nov-09 | 64.00 | 64.00 | 64.00 | 64.00 | 0 | 64.00 | | 11-Nov-09 | 63.30 | 64.00 | 63.30 | 64.00 | 200 | 64.00 | | 10-Nov-09 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | 63.00 | | 9-Nov-09 | 62.00 | 63.05 | 62.00 | 63.00 | 400 | 63.00 | | 6-Nov-09 | 58.38 | 58.38 | 58.38 | 58.38 | 0 | 58.38 | | 5-Nov-09 | 58.38 | 58.38 | 58.38 | 58.38 | 0 | 58.38 | | 4-Nov-09 | 58.38 | 58.38 | 58.38 | 58.38 | 0 | 58.38 | | 3-Nov-09 | 58.38 | 58.38 | 58.38 | 58.38 | 0 | 58.38 | | 2-Nov-09 | 58.38 | 58.38 | 58.38 | 58.38 | 0 | 58.38 | | 30-Oct-09 | 58.38 | 58.38 | 58.38 | 58.38 | 0 | 58.38 | | 29-Oct-09 | 58.38 | 58.60 | 58.38 | 58.38 | 1,000 | 58.38 | | 28-Oct-09 | 57.50 | 57.50 | 57.25 | 57.25 | 400 | 57.25 | | 27-Oct-09 | 59.65 | 59.65 | 59.65 | 59.65 | 0 | 59.65 | | 26-Oct-09 | 59.65 | 59.65 | 59.65 | 59.65 | 200 | 59.65 | | 23-Oct-09 | 59.40 | 59.50 | 59.40 | 59.50 | 2,000 | 59.50 | | 22-Oct-09 | 59.00 | 59.00 | 59.00 | 59.00 | 100 | 59.00 | | 21-Oct-09 | 59.00 | 59.00 | 59.00 | 59.00 | 6,600 | 59.00 | | 20-Oct-09 | 59.00 | 59.00 | 59.00 | 59.00 | 0 | 59.00 | | 19-Oct-09 | 59.00 | 59.00 | 59.00 | 59.00 | 300 | 59.00 | | 16-Oct-09 | 58.00 | 58.00 | 58.00 | 58.00 | 0 | 58.00 | | 15-Oct-09 | 58.00 | 58.00 | 58.00 | 58.00 | 200 | 58.00 | | 14-Oct-09 | 58.45 | 58.45 | 58.45 | 58.45 | 200 | 58.45 | | 13-Oct-09 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | 56.55 | | 12-Oct-09 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | 56.55 | | 9-Oct-09 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | 56.55 | | 8-Oct-09 | 56.55 | 56.55 | 56.55 | 56.55 | 100 | 56.55 | | 7-Oct-09 | 55.65 | 56.00 | 55.65 | 56.00 | 900 | 56.00 | | 6-Oct-09 | 55.45 | 55.45 | 55.45 | 55.45 | 500 | 55.45 | | 5-Oct-09 | 54.65 | 54.65 | 54.65 | 54.65 | 0 | 54.65 | | 2-Oct-09 | 54.65 | 54.65 | 54.65 | 54.65 | 100 | 54.65 | | 1-Oct-09 | 55.06 | 55.06 | 55.06 | 55.06 | 300 | 55.06 | | 30-Sep-09 | 60.10 | 60.10 | 60.10 | 60.10 | 0 | 60.10 | | 29-Sep-09 | 60.10 | 60.10 | 60.10 | 60.10 | 0 | 60.10 | | 28-Sep-09 | 60.10 | 60.10 | 60.10 | 60.10 | 0 | 60.10 | | 25-Sep-09 | 60.10 | 60.10 | 60.10 | 60.10 | 0 | 60.10 | | 24-Sep-09 | 60.10 | 60.10 | 60.10 | 60.10 | 0 | 60.10 | | 23-Sep-09 | 60.10 | 60.10 | 60.10 | 60.10 | 0 | 60.10 | | 22-Sep-09 | 60.10 | 60.10 | 60.10 | 60.10 | 200 | 60.10 | | 21-Sep-09 | 55.45 | 55.45 | 55.45 | 55.45 | 0 | 55.45 | | 18-Sep-09 | 55.45 | 55.45 | 55.45 | 55.45 | 0 | 55.45 | | 17-Sep-09 | 55.45 | 55.45 | 55.45 | 55.45 | 0 | 55.45 | | 16-Sep-09 | 55.45 | 55.45 | 55.45 | 55.45 | 0 | 55.45 | | 15-Sep-09 | 55.45 | 55.45 | 55.45 | 55.45 | 0 | 55.45 | | 14-Sep-09 | 55.45 | 55.45 | 55.45 | 55.45 | 0 | 55.45 | | 11-Sep-09 | 55.45 | 55.45 | 55.45 | 55.45 | 0 | 55.45 | | 10-Sep-09 | 55.25 | 55.45 | 55.25 | 55.45 | 800 | 55.45 | | 9-Sep-09 | 55.47 | 55.47 | 55.47 | 55.47 | 200 | 55.47 | | 8-Sep-09 | 55.45 | 55.45 | 55.45 | 55.45 | 200 | 55.45 | | * Close price adjusted for dividends and splits. |
|
| |
|