| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 38.75 | 38.88 | 38.73 | 38.88 | 600 | 38.88 | | 23-Nov-09 | 39.27 | 39.49 | 39.19 | 39.32 | 1,000 | 39.32 | | 20-Nov-09 | 39.01 | 39.01 | 38.55 | 38.69 | 2,000 | 38.69 | | 19-Nov-09 | 39.54 | 39.54 | 38.64 | 39.17 | 6,900 | 39.17 | | 18-Nov-09 | 40.12 | 40.46 | 39.86 | 39.86 | 10,700 | 39.86 | | 17-Nov-09 | 39.57 | 39.57 | 39.40 | 39.43 | 600 | 39.43 | | 16-Nov-09 | 38.62 | 39.90 | 38.62 | 39.77 | 11,900 | 39.77 | | 13-Nov-09 | 38.03 | 38.52 | 38.00 | 38.38 | 3,600 | 38.38 | | 12-Nov-09 | 38.72 | 38.72 | 37.87 | 37.92 | 4,500 | 37.92 | | 11-Nov-09 | 39.43 | 39.47 | 38.40 | 38.53 | 9,100 | 38.53 | | 10-Nov-09 | 40.32 | 40.32 | 38.93 | 39.10 | 6,000 | 39.10 | | 9-Nov-09 | 41.29 | 41.29 | 40.85 | 40.85 | 6,800 | 40.85 | | 6-Nov-09 | 40.86 | 41.21 | 40.34 | 40.34 | 3,900 | 40.34 | | 5-Nov-09 | 41.85 | 41.94 | 41.40 | 41.40 | 6,200 | 41.40 | | 4-Nov-09 | 41.42 | 41.55 | 41.20 | 41.20 | 2,000 | 41.20 | | 3-Nov-09 | 41.16 | 41.18 | 41.00 | 41.00 | 600 | 41.00 | | 2-Nov-09 | 39.95 | 41.52 | 39.95 | 41.45 | 8,500 | 41.45 | | 30-Oct-09 | 39.72 | 39.75 | 39.06 | 39.25 | 16,600 | 39.25 | | 29-Oct-09 | 39.11 | 39.79 | 39.11 | 39.79 | 2,800 | 39.79 | | 28-Oct-09 | 39.40 | 39.47 | 38.62 | 39.22 | 12,700 | 39.22 | | 27-Oct-09 | 39.50 | 39.67 | 39.42 | 39.60 | 5,200 | 39.60 | | 26-Oct-09 | 39.89 | 40.43 | 39.24 | 39.58 | 4,000 | 39.58 | | 23-Oct-09 | 40.40 | 40.40 | 39.63 | 39.63 | 23,000 | 39.63 | | 22-Oct-09 | 41.40 | 41.94 | 41.20 | 41.63 | 2,700 | 41.63 | | 21-Oct-09 | 41.65 | 42.22 | 41.65 | 41.88 | 3,700 | 41.88 | | 20-Oct-09 | 41.44 | 41.44 | 40.92 | 41.34 | 5,400 | 41.34 | | 19-Oct-09 | 41.90 | 42.04 | 41.28 | 42.03 | 9,700 | 42.03 | | 16-Oct-09 | 40.28 | 41.89 | 40.28 | 41.63 | 12,200 | 41.63 | | 15-Oct-09 | 40.31 | 40.31 | 39.97 | 39.97 | 1,500 | 39.97 | | 14-Oct-09 | 40.55 | 40.58 | 40.39 | 40.54 | 6,400 | 40.54 | | 13-Oct-09 | 39.71 | 40.32 | 39.71 | 40.32 | 1,500 | 40.32 | | 12-Oct-09 | 40.17 | 40.38 | 40.13 | 40.38 | 2,400 | 40.38 | | 9-Oct-09 | 40.01 | 40.49 | 39.37 | 39.63 | 7,300 | 39.63 | | 8-Oct-09 | 39.63 | 40.29 | 39.63 | 40.01 | 2,900 | 40.01 | | 7-Oct-09 | 39.25 | 39.30 | 39.09 | 39.30 | 3,100 | 39.30 | | 6-Oct-09 | 39.10 | 39.34 | 38.91 | 39.34 | 3,100 | 39.34 | | 5-Oct-09 | 38.00 | 38.00 | 37.81 | 37.81 | 1,300 | 37.81 | | 2-Oct-09 | 37.51 | 37.83 | 37.30 | 37.82 | 5,100 | 37.82 | | 1-Oct-09 | 37.60 | 37.60 | 36.98 | 37.12 | 7,800 | 37.12 | | 30-Sep-09 | 36.66 | 37.22 | 36.66 | 37.22 | 200 | 37.22 | | 29-Sep-09 | 36.87 | 36.89 | 36.58 | 36.58 | 2,000 | 36.58 | | 28-Sep-09 | 37.07 | 37.10 | 37.07 | 37.08 | 3,800 | 37.08 | | 25-Sep-09 | 37.75 | 37.75 | 36.93 | 36.97 | 7,200 | 36.97 | | 24-Sep-09 | 39.14 | 39.14 | 37.50 | 37.69 | 12,300 | 37.69 | | 23-Sep-09 | 39.82 | 39.82 | 39.50 | 39.50 | 3,300 | 39.50 | | 22-Sep-09 | 39.83 | 40.22 | 39.83 | 39.99 | 5,900 | 39.99 | | 21-Sep-09 | 39.71 | 39.71 | 39.46 | 39.53 | 4,700 | 39.53 | | 18-Sep-09 | 39.71 | 39.90 | 39.17 | 39.57 | 3,500 | 39.57 | | 17-Sep-09 | 39.56 | 39.71 | 39.56 | 39.59 | 9,800 | 39.59 | | 16-Sep-09 | 39.43 | 39.44 | 39.03 | 39.26 | 2,000 | 39.26 | | 15-Sep-09 | 39.14 | 39.33 | 38.44 | 39.14 | 14,700 | 39.14 | | 14-Sep-09 | 37.29 | 38.99 | 37.29 | 38.95 | 17,500 | 38.95 | | 11-Sep-09 | 36.97 | 37.20 | 36.73 | 36.73 | 18,500 | 36.73 | | 10-Sep-09 | 36.07 | 36.40 | 36.05 | 36.27 | 7,400 | 36.27 | | 9-Sep-09 | 36.54 | 36.65 | 36.37 | 36.56 | 6,900 | 36.56 | | 8-Sep-09 | 36.43 | 36.44 | 36.06 | 36.37 | 7,100 | 36.37 | | 4-Sep-09 | 35.50 | 36.34 | 35.50 | 36.16 | 9,300 | 36.16 | | 3-Sep-09 | 35.04 | 35.17 | 35.04 | 35.16 | 2,600 | 35.16 | | 2-Sep-09 | 35.06 | 35.38 | 35.06 | 35.29 | 2,600 | 35.29 | | 1-Sep-09 | 35.50 | 35.50 | 35.00 | 35.06 | 5,900 | 35.06 | | 31-Aug-09 | 35.14 | 35.69 | 35.02 | 35.69 | 4,500 | 35.69 | | 28-Aug-09 | 35.82 | 35.82 | 35.60 | 35.64 | 3,400 | 35.64 | | 27-Aug-09 | 35.80 | 35.80 | 35.26 | 35.50 | 6,700 | 35.50 | | 26-Aug-09 | 35.21 | 36.31 | 35.17 | 36.30 | 11,700 | 36.30 | | 25-Aug-09 | 35.74 | 35.74 | 35.40 | 35.46 | 4,900 | 35.46 | | 24-Aug-09 | 36.48 | 36.52 | 35.67 | 35.67 | 9,100 | 35.67 | | * Close price adjusted for dividends and splits. |
|
| |
|