| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 39.62 | 39.89 | 39.56 | 39.64 | 112,900 | 39.64 | | 20-Nov-09 | 39.15 | 39.26 | 39.03 | 39.23 | 80,200 | 39.23 | | 19-Nov-09 | 39.59 | 39.59 | 39.09 | 39.32 | 230,700 | 39.32 | | 18-Nov-09 | 39.96 | 39.96 | 39.63 | 39.86 | 31,800 | 39.86 | | 17-Nov-09 | 39.75 | 39.95 | 39.64 | 39.94 | 27,700 | 39.94 | | 16-Nov-09 | 39.59 | 39.99 | 39.59 | 39.89 | 49,300 | 39.89 | | 13-Nov-09 | 39.20 | 39.43 | 39.07 | 39.32 | 35,300 | 39.32 | | 12-Nov-09 | 39.40 | 39.52 | 38.98 | 39.06 | 54,600 | 39.06 | | 11-Nov-09 | 39.45 | 39.60 | 39.20 | 39.37 | 49,700 | 39.37 | | 10-Nov-09 | 39.10 | 39.29 | 39.04 | 39.16 | 48,400 | 39.16 | | 9-Nov-09 | 38.67 | 39.13 | 38.64 | 39.13 | 573,700 | 39.13 | | 6-Nov-09 | 38.25 | 38.41 | 38.16 | 38.39 | 21,500 | 38.39 | | 5-Nov-09 | 37.80 | 38.29 | 37.80 | 38.29 | 22,900 | 38.29 | | 4-Nov-09 | 37.72 | 37.93 | 37.49 | 37.49 | 44,300 | 37.49 | | 3-Nov-09 | 37.11 | 37.40 | 37.09 | 37.40 | 53,400 | 37.40 | | 2-Nov-09 | 37.15 | 37.56 | 36.90 | 37.35 | 29,700 | 37.35 | | 30-Oct-09 | 37.91 | 37.96 | 37.00 | 37.07 | 64,800 | 37.07 | | 29-Oct-09 | 37.60 | 38.00 | 37.50 | 37.96 | 79,600 | 37.96 | | 28-Oct-09 | 37.96 | 38.00 | 37.27 | 37.29 | 86,400 | 37.29 | | 27-Oct-09 | 38.31 | 38.43 | 38.00 | 38.06 | 93,800 | 38.06 | | 26-Oct-09 | 38.63 | 39.06 | 38.24 | 38.36 | 59,700 | 38.36 | | 23-Oct-09 | 39.15 | 39.15 | 38.54 | 38.62 | 25,500 | 38.62 | | 22-Oct-09 | 38.55 | 38.96 | 38.44 | 38.96 | 20,900 | 38.96 | | 21-Oct-09 | 38.88 | 39.27 | 38.60 | 38.60 | 77,900 | 38.60 | | 20-Oct-09 | 39.15 | 39.15 | 38.72 | 38.93 | 31,700 | 38.93 | | 19-Oct-09 | 38.89 | 39.22 | 38.86 | 39.18 | 18,000 | 39.18 | | 16-Oct-09 | 38.74 | 38.89 | 38.59 | 38.78 | 53,500 | 38.78 | | 15-Oct-09 | 38.74 | 39.02 | 38.74 | 39.02 | 22,400 | 39.02 | | 14-Oct-09 | 38.64 | 38.90 | 38.61 | 38.90 | 27,500 | 38.90 | | 13-Oct-09 | 38.31 | 38.40 | 38.15 | 38.29 | 9,900 | 38.29 | | 12-Oct-09 | 38.48 | 38.58 | 38.25 | 38.36 | 15,200 | 38.36 | | 9-Oct-09 | 37.98 | 38.30 | 37.92 | 38.27 | 690,600 | 38.27 | | 8-Oct-09 | 37.95 | 38.21 | 37.91 | 37.99 | 37,800 | 37.99 | | 7-Oct-09 | 37.64 | 37.76 | 37.56 | 37.76 | 24,500 | 37.76 | | 6-Oct-09 | 37.33 | 37.77 | 37.33 | 37.61 | 14,900 | 37.61 | | 5-Oct-09 | 36.78 | 37.14 | 36.68 | 37.11 | 69,300 | 37.11 | | 2-Oct-09 | 36.51 | 36.87 | 36.51 | 36.70 | 45,000 | 36.70 | | 1-Oct-09 | 37.60 | 37.60 | 36.85 | 36.85 | 37,100 | 36.85 | | 30-Sep-09 | 37.89 | 38.00 | 37.34 | 37.72 | 57,400 | 37.72 | | 29-Sep-09 | 37.88 | 38.09 | 37.72 | 37.78 | 96,300 | 37.78 | | 28-Sep-09 | 37.38 | 37.98 | 37.38 | 37.83 | 67,000 | 37.83 | | 25-Sep-09 | 37.42 | 37.53 | 37.21 | 37.26 | 52,100 | 37.26 | | 24-Sep-09 | 37.89 | 37.93 | 37.35 | 37.50 | 48,500 | 37.50 | | 23-Sep-09 | 38.15 | 38.37 | 37.75 | 37.78 | 21,200 | 37.78 | | 22-Sep-09 | 38.10 | 38.18 | 37.95 | 38.10 | 15,300 | 38.10 | | 22-Sep-09 | $ 0.115 Dividend | | 21-Sep-09 | 37.81 | 38.17 | 37.78 | 38.09 | 19,700 | 37.98 | | 18-Sep-09 | 38.20 | 38.21 | 38.01 | 38.13 | 16,000 | 38.01 | | 17-Sep-09 | 37.93 | 38.21 | 37.91 | 37.98 | 30,300 | 37.87 | | 16-Sep-09 | 37.63 | 38.03 | 37.58 | 38.02 | 39,000 | 37.91 | | 15-Sep-09 | 37.46 | 37.67 | 37.36 | 37.59 | 22,900 | 37.48 | | 14-Sep-09 | 37.06 | 37.50 | 37.06 | 37.50 | 27,200 | 37.39 | | 11-Sep-09 | 37.41 | 37.46 | 37.20 | 37.33 | 34,000 | 37.22 | | 10-Sep-09 | 37.01 | 37.36 | 36.91 | 37.36 | 23,300 | 37.25 | | 9-Sep-09 | 36.69 | 37.06 | 36.67 | 36.98 | 10,800 | 36.87 | | 8-Sep-09 | 36.66 | 36.72 | 36.52 | 36.72 | 37,800 | 36.61 | | 4-Sep-09 | 35.95 | 36.40 | 35.87 | 36.40 | 64,400 | 36.29 | | 3-Sep-09 | 35.88 | 35.95 | 35.56 | 35.93 | 59,700 | 35.82 | | 2-Sep-09 | 35.51 | 35.77 | 35.49 | 35.64 | 71,800 | 35.53 | | 1-Sep-09 | 36.14 | 36.57 | 35.62 | 35.66 | 67,900 | 35.55 | | 31-Aug-09 | 36.34 | 36.34 | 36.11 | 36.33 | 56,600 | 36.22 | | 28-Aug-09 | 36.93 | 36.94 | 36.39 | 36.59 | 24,500 | 36.48 | | 27-Aug-09 | 36.54 | 36.72 | 36.14 | 36.66 | 48,000 | 36.55 | | 26-Aug-09 | 36.47 | 36.75 | 36.42 | 36.59 | 42,100 | 36.48 | | 25-Aug-09 | 36.63 | 36.85 | 36.54 | 36.55 | 59,800 | 36.44 | | 24-Aug-09 | 36.57 | 36.79 | 36.40 | 36.48 | 72,400 | 36.37 | | 21-Aug-09 | 36.20 | 36.57 | 36.15 | 36.50 | 15,000 | 36.39 | | * Close price adjusted for dividends and splits. |
|
| |
|