| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 52.26 | 52.50 | 52.26 | 52.48 | 12,300 | 52.48 | | 25-Nov-09 | 52.22 | 52.46 | 52.18 | 52.46 | 44,400 | 52.46 | | 24-Nov-09 | 52.19 | 52.29 | 52.09 | 52.25 | 71,800 | 52.25 | | 23-Nov-09 | 52.02 | 52.18 | 52.00 | 52.15 | 30,300 | 52.15 | | 20-Nov-09 | 52.10 | 52.16 | 52.00 | 52.12 | 22,200 | 52.12 | | 19-Nov-09 | 52.15 | 52.24 | 52.08 | 52.14 | 47,500 | 52.14 | | 18-Nov-09 | 52.17 | 52.35 | 52.02 | 52.12 | 28,300 | 52.12 | | 17-Nov-09 | 51.92 | 52.16 | 51.87 | 52.15 | 64,100 | 52.15 | | 16-Nov-09 | 51.70 | 52.08 | 51.70 | 52.03 | 78,500 | 52.03 | | 13-Nov-09 | 51.54 | 51.66 | 51.33 | 51.66 | 28,100 | 51.66 | | 12-Nov-09 | 51.61 | 51.61 | 51.25 | 51.56 | 28,500 | 51.56 | | 11-Nov-09 | 51.57 | 51.90 | 51.53 | 51.85 | 56,700 | 51.85 | | 10-Nov-09 | 51.82 | 51.89 | 51.52 | 51.60 | 101,200 | 51.60 | | 9-Nov-09 | 51.57 | 51.77 | 51.57 | 51.76 | 39,000 | 51.76 | | 6-Nov-09 | 51.33 | 51.50 | 51.25 | 51.50 | 45,500 | 51.50 | | 5-Nov-09 | 51.24 | 51.39 | 51.24 | 51.39 | 18,000 | 51.39 | | 4-Nov-09 | 51.13 | 51.28 | 51.11 | 51.28 | 16,900 | 51.28 | | 3-Nov-09 | 51.26 | 51.28 | 51.07 | 51.17 | 15,900 | 51.17 | | 2-Nov-09 | 51.16 | 51.35 | 51.09 | 51.27 | 154,100 | 51.27 | | 2-Nov-09 | $ 0.166 Dividend | | 30-Oct-09 | 51.21 | 51.40 | 51.15 | 51.38 | 55,200 | 51.21 | | 29-Oct-09 | 50.94 | 51.09 | 50.82 | 51.09 | 29,600 | 50.92 | | 28-Oct-09 | 51.15 | 51.21 | 51.01 | 51.15 | 45,100 | 50.98 | | 27-Oct-09 | 50.78 | 51.11 | 50.77 | 51.11 | 74,400 | 50.94 | | 26-Oct-09 | 50.72 | 50.83 | 50.59 | 50.70 | 21,800 | 50.54 | | 23-Oct-09 | 50.82 | 51.01 | 50.79 | 50.90 | 26,000 | 50.74 | | 22-Oct-09 | 51.00 | 51.04 | 50.89 | 50.94 | 34,600 | 50.78 | | 21-Oct-09 | 51.34 | 51.34 | 51.12 | 51.22 | 39,800 | 51.05 | | 20-Oct-09 | 51.56 | 51.69 | 51.43 | 51.51 | 46,000 | 51.34 | | 19-Oct-09 | 51.07 | 51.40 | 50.98 | 51.34 | 96,400 | 51.17 | | 16-Oct-09 | 50.97 | 51.11 | 50.91 | 51.11 | 23,600 | 50.94 | | 15-Oct-09 | 50.78 | 50.97 | 50.72 | 50.92 | 30,400 | 50.76 | | 14-Oct-09 | 50.90 | 51.02 | 50.79 | 50.87 | 34,200 | 50.71 | | 13-Oct-09 | 50.88 | 51.09 | 50.87 | 51.09 | 20,400 | 50.92 | | 12-Oct-09 | 50.65 | 50.82 | 50.53 | 50.80 | 117,600 | 50.64 | | 9-Oct-09 | 50.77 | 50.87 | 50.51 | 50.67 | 53,400 | 50.51 | | 8-Oct-09 | 51.07 | 51.09 | 50.80 | 50.93 | 48,000 | 50.77 | | 7-Oct-09 | 50.79 | 51.01 | 50.79 | 50.92 | 48,200 | 50.76 | | 6-Oct-09 | 50.81 | 50.82 | 50.70 | 50.73 | 21,000 | 50.57 | | 5-Oct-09 | 50.82 | 50.82 | 50.62 | 50.80 | 20,800 | 50.64 | | 2-Oct-09 | 50.92 | 50.95 | 50.69 | 50.72 | 59,200 | 50.56 | | 1-Oct-09 | 50.80 | 50.94 | 50.75 | 50.89 | 41,600 | 50.73 | | 1-Oct-09 | $ 0.027 Dividend | | 30-Sep-09 | 50.59 | 50.75 | 50.59 | 50.74 | 25,100 | 50.55 | | 29-Sep-09 | 50.48 | 50.62 | 50.42 | 50.56 | 50,600 | 50.37 | | 28-Sep-09 | 50.51 | 50.60 | 50.45 | 50.57 | 41,300 | 50.38 | | 25-Sep-09 | 50.40 | 50.54 | 50.31 | 50.53 | 35,200 | 50.34 | | 24-Sep-09 | 50.49 | 50.49 | 50.29 | 50.42 | 40,600 | 50.23 | | 23-Sep-09 | 50.25 | 50.48 | 50.18 | 50.48 | 54,300 | 50.29 | | 22-Sep-09 | 50.20 | 50.38 | 50.20 | 50.32 | 28,100 | 50.13 | | 21-Sep-09 | 50.31 | 50.34 | 50.08 | 50.19 | 49,800 | 50.00 | | 18-Sep-09 | 50.31 | 50.45 | 50.20 | 50.26 | 49,500 | 50.07 | | 17-Sep-09 | 50.30 | 50.49 | 50.25 | 50.49 | 61,500 | 50.30 | | 16-Sep-09 | 50.41 | 50.46 | 50.13 | 50.44 | 72,800 | 50.25 | | 15-Sep-09 | 50.25 | 50.41 | 50.21 | 50.34 | 33,100 | 50.15 | | 14-Sep-09 | 50.31 | 50.52 | 50.28 | 50.33 | 32,800 | 50.14 | | 11-Sep-09 | 50.40 | 50.62 | 50.39 | 50.43 | 79,200 | 50.24 | | 10-Sep-09 | 50.30 | 50.40 | 50.21 | 50.34 | 38,400 | 50.15 | | 9-Sep-09 | 50.06 | 50.18 | 49.97 | 50.18 | 48,200 | 49.99 | | 8-Sep-09 | 50.15 | 50.33 | 50.05 | 50.10 | 23,800 | 49.91 | | 4-Sep-09 | 50.01 | 50.15 | 49.91 | 49.99 | 93,100 | 49.80 | | 3-Sep-09 | 49.84 | 50.07 | 49.77 | 49.99 | 28,400 | 49.80 | | 2-Sep-09 | 49.70 | 49.94 | 49.67 | 49.92 | 61,600 | 49.73 | | 1-Sep-09 | 49.65 | 49.86 | 49.54 | 49.80 | 27,200 | 49.61 | | 1-Sep-09 | $ 0.455 Dividend | | 31-Aug-09 | 50.28 | 50.28 | 50.09 | 50.16 | 32,900 | 49.52 | | 28-Aug-09 | 50.06 | 50.35 | 50.06 | 50.24 | 24,900 | 49.60 | | 27-Aug-09 | 50.38 | 50.50 | 50.12 | 50.24 | 46,800 | 49.60 | | 26-Aug-09 | 50.27 | 50.39 | 50.13 | 50.39 | 42,200 | 49.75 | | * Close price adjusted for dividends and splits. |
|
| |
|