| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 38.27 | 38.72 | 38.26 | 38.29 | 805,500 | 38.29 | | 19-Nov-09 | 38.49 | 38.49 | 37.83 | 38.37 | 323,100 | 38.37 | | 18-Nov-09 | 38.65 | 38.65 | 38.25 | 38.51 | 281,400 | 38.51 | | 17-Nov-09 | 38.43 | 38.66 | 38.31 | 38.60 | 222,600 | 38.60 | | 16-Nov-09 | 38.43 | 38.62 | 38.31 | 38.56 | 336,300 | 38.56 | | 13-Nov-09 | 38.22 | 38.40 | 38.04 | 38.36 | 340,100 | 38.36 | | 12-Nov-09 | 38.10 | 38.47 | 38.04 | 38.16 | 357,700 | 38.16 | | 11-Nov-09 | 38.43 | 38.43 | 38.03 | 38.09 | 440,300 | 38.09 | | 10-Nov-09 | 37.93 | 38.40 | 37.93 | 38.37 | 476,000 | 38.37 | | 9-Nov-09 | 37.69 | 38.05 | 37.63 | 38.03 | 315,400 | 38.03 | | 6-Nov-09 | 37.38 | 37.59 | 37.26 | 37.55 | 516,300 | 37.55 | | 5-Nov-09 | 37.10 | 37.59 | 37.04 | 37.34 | 492,800 | 37.34 | | 4-Nov-09 | 37.19 | 37.37 | 36.86 | 37.05 | 456,000 | 37.05 | | 3-Nov-09 | 36.90 | 37.28 | 36.76 | 37.16 | 539,700 | 37.16 | | 2-Nov-09 | 36.57 | 36.92 | 36.33 | 36.86 | 619,200 | 36.86 | | 30-Oct-09 | 36.91 | 37.51 | 36.43 | 36.46 | 870,300 | 36.46 | | 29-Oct-09 | 36.54 | 37.09 | 36.02 | 37.06 | 520,800 | 37.06 | | 28-Oct-09 | 36.70 | 36.95 | 36.32 | 36.33 | 670,100 | 36.33 | | 27-Oct-09 | 36.41 | 36.92 | 36.38 | 36.71 | 481,100 | 36.71 | | 26-Oct-09 | 36.37 | 36.74 | 36.17 | 36.29 | 491,000 | 36.29 | | 23-Oct-09 | 36.39 | 36.55 | 36.25 | 36.31 | 506,500 | 36.31 | | 22-Oct-09 | 36.17 | 36.41 | 35.89 | 36.31 | 387,100 | 36.31 | | 21-Oct-09 | 36.56 | 37.28 | 36.19 | 36.23 | 415,100 | 36.23 | | 21-Oct-09 | $ 0.19 Dividend | | 20-Oct-09 | 36.56 | 36.68 | 36.35 | 36.61 | 648,000 | 36.42 | | 19-Oct-09 | 36.15 | 36.79 | 36.13 | 36.52 | 846,900 | 36.33 | | 16-Oct-09 | 35.48 | 36.31 | 35.48 | 36.06 | 618,900 | 35.87 | | 15-Oct-09 | 35.01 | 35.77 | 35.01 | 35.75 | 598,500 | 35.56 | | 14-Oct-09 | 35.40 | 35.75 | 35.21 | 35.35 | 501,300 | 35.17 | | 13-Oct-09 | 35.16 | 35.33 | 35.02 | 35.29 | 422,400 | 35.11 | | 12-Oct-09 | 35.35 | 35.43 | 35.17 | 35.21 | 424,400 | 35.03 | | 9-Oct-09 | 35.31 | 35.47 | 35.10 | 35.25 | 399,000 | 35.07 | | 8-Oct-09 | 35.44 | 35.48 | 35.22 | 35.39 | 480,800 | 35.21 | | 7-Oct-09 | 35.15 | 35.41 | 35.04 | 35.35 | 528,400 | 35.17 | | 6-Oct-09 | 35.34 | 35.34 | 34.81 | 35.09 | 653,800 | 34.91 | | 5-Oct-09 | 35.55 | 35.55 | 34.64 | 34.94 | 753,900 | 34.76 | | 2-Oct-09 | 35.26 | 35.68 | 34.90 | 35.46 | 931,500 | 35.28 | | 1-Oct-09 | 35.36 | 35.68 | 35.26 | 35.42 | 756,300 | 35.24 | | 30-Sep-09 | 35.73 | 35.75 | 35.34 | 35.52 | 1,066,900 | 35.34 | | 29-Sep-09 | 35.38 | 36.00 | 35.38 | 35.69 | 884,600 | 35.50 | | 28-Sep-09 | 36.00 | 36.10 | 35.77 | 36.05 | 798,700 | 35.86 | | 25-Sep-09 | 36.54 | 36.54 | 35.96 | 36.00 | 827,000 | 35.81 | | 24-Sep-09 | 37.11 | 37.11 | 36.58 | 36.66 | 362,400 | 36.47 | | 23-Sep-09 | 36.86 | 37.39 | 36.79 | 37.06 | 429,400 | 36.87 | | 22-Sep-09 | 37.17 | 37.21 | 36.64 | 36.94 | 437,200 | 36.75 | | 21-Sep-09 | 37.01 | 37.25 | 36.66 | 37.18 | 389,800 | 36.99 | | 18-Sep-09 | 36.97 | 37.17 | 36.71 | 37.15 | 755,600 | 36.96 | | 17-Sep-09 | 36.89 | 37.02 | 36.63 | 36.79 | 526,800 | 36.60 | | 16-Sep-09 | 37.55 | 37.55 | 36.80 | 36.95 | 808,700 | 36.76 | | 15-Sep-09 | 37.56 | 37.59 | 37.25 | 37.45 | 694,600 | 37.26 | | 14-Sep-09 | 37.56 | 37.57 | 37.16 | 37.55 | 515,900 | 37.36 | | 11-Sep-09 | 37.36 | 37.52 | 37.05 | 37.47 | 470,200 | 37.28 | | 10-Sep-09 | 37.15 | 37.22 | 36.86 | 37.16 | 430,400 | 36.97 | | 9-Sep-09 | 37.34 | 37.34 | 36.98 | 37.20 | 454,300 | 37.01 | | 8-Sep-09 | 37.08 | 37.42 | 36.82 | 37.41 | 455,800 | 37.22 | | 4-Sep-09 | 36.69 | 36.93 | 36.54 | 36.87 | 405,100 | 36.68 | | 3-Sep-09 | 36.67 | 36.77 | 36.24 | 36.69 | 468,000 | 36.50 | | 2-Sep-09 | 36.71 | 36.87 | 36.46 | 36.66 | 555,400 | 36.47 | | 1-Sep-09 | 36.80 | 37.41 | 36.77 | 36.86 | 906,100 | 36.67 | | 31-Aug-09 | 36.86 | 37.04 | 36.66 | 36.95 | 612,600 | 36.76 | | 28-Aug-09 | 37.17 | 37.17 | 36.71 | 36.89 | 396,700 | 36.70 | | 27-Aug-09 | 37.11 | 37.22 | 36.67 | 37.16 | 467,200 | 36.97 | | 26-Aug-09 | 37.18 | 37.40 | 36.94 | 37.12 | 588,100 | 36.93 | | 25-Aug-09 | 37.61 | 37.67 | 37.21 | 37.30 | 506,500 | 37.11 | | 24-Aug-09 | 37.90 | 37.90 | 37.19 | 37.38 | 662,700 | 37.19 | | 21-Aug-09 | 37.63 | 38.06 | 37.35 | 37.99 | 509,500 | 37.79 | | 20-Aug-09 | 38.55 | 38.55 | 37.23 | 37.44 | 701,500 | 37.25 | | * Close price adjusted for dividends and splits. |
|
| |
|