| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 24.30 | 24.30 | 24.30 | 24.30 | 200 | 24.30 | | 24-Nov-09 | 23.92 | 24.02 | 23.84 | 23.99 | 1,100 | 23.99 | | 23-Nov-09 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | 23.73 | | 20-Nov-09 | 24.31 | 24.31 | 23.73 | 23.73 | 1,400 | 23.73 | | 19-Nov-09 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | 24.64 | | 18-Nov-09 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | 24.64 | | 17-Nov-09 | 24.60 | 24.64 | 24.60 | 24.64 | 1,100 | 24.64 | | 16-Nov-09 | 24.89 | 24.89 | 24.87 | 24.88 | 1,400 | 24.88 | | 13-Nov-09 | 24.41 | 24.41 | 24.41 | 24.41 | 200 | 24.41 | | 12-Nov-09 | 24.45 | 24.45 | 24.20 | 24.20 | 700 | 24.20 | | 11-Nov-09 | 24.52 | 24.52 | 24.52 | 24.52 | 300 | 24.52 | | 10-Nov-09 | 24.42 | 24.47 | 24.31 | 24.47 | 4,600 | 24.47 | | 9-Nov-09 | 24.69 | 24.69 | 24.69 | 24.69 | 2,000 | 24.69 | | 6-Nov-09 | 24.19 | 24.45 | 24.11 | 24.11 | 3,700 | 24.11 | | 5-Nov-09 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | 24.02 | | 4-Nov-09 | 23.96 | 24.02 | 23.85 | 24.02 | 500 | 24.02 | | 3-Nov-09 | 23.46 | 23.46 | 23.46 | 23.46 | 100 | 23.46 | | 2-Nov-09 | 23.71 | 23.71 | 23.27 | 23.47 | 2,100 | 23.47 | | 30-Oct-09 | 23.82 | 23.89 | 23.82 | 23.89 | 300 | 23.89 | | 29-Oct-09 | 23.77 | 23.88 | 23.77 | 23.82 | 1,200 | 23.82 | | 28-Oct-09 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | 23.50 | | 27-Oct-09 | 23.96 | 24.10 | 23.96 | 24.10 | 800 | 24.10 | | 26-Oct-09 | 24.78 | 24.78 | 24.05 | 24.30 | 3,700 | 24.30 | | 23-Oct-09 | 24.83 | 24.83 | 24.83 | 24.83 | 300 | 24.83 | | 22-Oct-09 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | 24.79 | | 21-Oct-09 | 24.91 | 25.03 | 24.79 | 24.79 | 1,600 | 24.79 | | 20-Oct-09 | 24.87 | 25.10 | 24.86 | 24.86 | 3,200 | 24.86 | | 19-Oct-09 | 24.94 | 24.94 | 24.73 | 24.73 | 2,100 | 24.73 | | 16-Oct-09 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | 25.02 | | 15-Oct-09 | 25.05 | 25.05 | 25.02 | 25.02 | 500 | 25.02 | | 14-Oct-09 | 24.90 | 24.98 | 24.63 | 24.98 | 3,300 | 24.98 | | 13-Oct-09 | 24.61 | 24.68 | 24.47 | 24.64 | 5,300 | 24.64 | | 12-Oct-09 | 24.63 | 24.63 | 24.52 | 24.63 | 4,000 | 24.63 | | 9-Oct-09 | 24.41 | 24.41 | 24.28 | 24.33 | 1,400 | 24.33 | | 8-Oct-09 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | 23.70 | | 7-Oct-09 | 23.68 | 23.70 | 23.68 | 23.70 | 1,700 | 23.70 | | 6-Oct-09 | 23.36 | 23.84 | 23.36 | 23.77 | 800 | 23.77 | | 5-Oct-09 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | 23.11 | | 2-Oct-09 | 22.81 | 23.11 | 22.81 | 23.11 | 400 | 23.11 | | 1-Oct-09 | 23.39 | 23.63 | 23.39 | 23.61 | 2,100 | 23.61 | | 30-Sep-09 | 24.18 | 24.19 | 24.18 | 24.19 | 800 | 24.19 | | 29-Sep-09 | 24.13 | 24.13 | 23.92 | 23.92 | 1,900 | 23.92 | | 28-Sep-09 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | 24.29 | | 25-Sep-09 | 24.29 | 24.29 | 24.29 | 24.29 | 400 | 24.29 | | 24-Sep-09 | 24.44 | 24.44 | 24.06 | 24.26 | 1,100 | 24.26 | | 23-Sep-09 | 24.79 | 24.79 | 24.44 | 24.44 | 600 | 24.44 | | 22-Sep-09 | 24.62 | 24.62 | 24.54 | 24.54 | 500 | 24.54 | | 21-Sep-09 | 24.17 | 24.18 | 23.96 | 23.96 | 2,000 | 23.96 | | 18-Sep-09 | 24.45 | 24.65 | 24.45 | 24.62 | 1,300 | 24.62 | | 18-Sep-09 | $ 0.011 Dividend | | 17-Sep-09 | 24.38 | 24.54 | 24.38 | 24.54 | 1,400 | 24.53 | | 16-Sep-09 | 23.32 | 24.39 | 23.32 | 24.39 | 2,400 | 24.38 | | 15-Sep-09 | 23.83 | 23.98 | 23.83 | 23.98 | 400 | 23.97 | | 14-Sep-09 | 23.99 | 24.16 | 23.99 | 24.16 | 2,300 | 24.15 | | 11-Sep-09 | 24.28 | 24.28 | 24.28 | 24.28 | 200 | 24.27 | | 10-Sep-09 | 24.16 | 24.36 | 24.15 | 24.36 | 6,000 | 24.35 | | 9-Sep-09 | 23.88 | 24.35 | 23.88 | 24.16 | 800 | 24.15 | | 8-Sep-09 | 23.64 | 23.88 | 23.64 | 23.84 | 1,000 | 23.83 | | 4-Sep-09 | 23.18 | 23.18 | 23.12 | 23.12 | 400 | 23.11 | | 3-Sep-09 | 22.93 | 23.12 | 22.60 | 23.12 | 3,700 | 23.11 | | 2-Sep-09 | 22.61 | 22.64 | 22.47 | 22.64 | 1,800 | 22.63 | | 1-Sep-09 | 23.00 | 23.00 | 22.90 | 22.90 | 400 | 22.89 | | 31-Aug-09 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | 23.68 | | 28-Aug-09 | 23.69 | 23.69 | 23.69 | 23.69 | 500 | 23.68 | | 27-Aug-09 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | 23.50 | | 26-Aug-09 | 23.35 | 23.51 | 23.35 | 23.51 | 700 | 23.50 | | 25-Aug-09 | 23.90 | 23.90 | 23.90 | 23.90 | 200 | 23.89 | | * Close price adjusted for dividends and splits. |
|
| |
|