| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 34.44 | 34.72 | 34.44 | 34.53 | 17,800 | 34.53 | | 20-Nov-09 | 33.75 | 34.07 | 33.75 | 34.01 | 8,900 | 34.01 | | 19-Nov-09 | 34.04 | 34.04 | 33.63 | 33.84 | 13,900 | 33.84 | | 18-Nov-09 | 34.17 | 34.17 | 33.78 | 33.94 | 27,200 | 33.94 | | 17-Nov-09 | 33.55 | 33.74 | 33.45 | 33.74 | 9,900 | 33.74 | | 16-Nov-09 | 33.61 | 34.03 | 33.61 | 33.85 | 19,300 | 33.85 | | 13-Nov-09 | 33.22 | 33.36 | 33.00 | 33.20 | 16,700 | 33.20 | | 12-Nov-09 | 33.15 | 33.30 | 32.83 | 33.02 | 15,900 | 33.02 | | 11-Nov-09 | 34.00 | 34.00 | 33.59 | 33.66 | 14,900 | 33.66 | | 10-Nov-09 | 33.45 | 33.55 | 33.29 | 33.44 | 14,800 | 33.44 | | 9-Nov-09 | 33.35 | 33.81 | 33.14 | 33.75 | 13,800 | 33.75 | | 6-Nov-09 | 32.64 | 32.93 | 32.64 | 32.90 | 24,200 | 32.90 | | 5-Nov-09 | 32.02 | 32.66 | 32.02 | 32.63 | 23,500 | 32.63 | | 4-Nov-09 | 32.35 | 32.74 | 32.35 | 32.48 | 19,200 | 32.48 | | 3-Nov-09 | 31.35 | 31.76 | 31.34 | 31.59 | 18,900 | 31.59 | | 2-Nov-09 | 31.82 | 32.14 | 31.52 | 31.65 | 12,500 | 31.65 | | 30-Oct-09 | 32.63 | 32.64 | 31.56 | 31.65 | 78,500 | 31.65 | | 29-Oct-09 | 32.16 | 33.14 | 32.14 | 32.98 | 52,500 | 32.98 | | 28-Oct-09 | 32.33 | 32.61 | 31.75 | 31.80 | 47,000 | 31.80 | | 27-Oct-09 | 33.44 | 33.62 | 33.10 | 33.29 | 32,700 | 33.29 | | 26-Oct-09 | 33.91 | 34.17 | 33.36 | 33.47 | 29,400 | 33.47 | | 23-Oct-09 | 33.65 | 33.65 | 33.16 | 33.25 | 34,700 | 33.25 | | 22-Oct-09 | 33.41 | 33.52 | 32.88 | 33.49 | 50,900 | 33.49 | | 21-Oct-09 | 34.10 | 34.24 | 33.80 | 33.80 | 24,800 | 33.80 | | 20-Oct-09 | 34.65 | 34.65 | 34.02 | 34.16 | 27,700 | 34.16 | | 19-Oct-09 | 34.11 | 34.61 | 34.11 | 34.58 | 14,100 | 34.58 | | 16-Oct-09 | 33.50 | 33.97 | 33.50 | 33.88 | 28,900 | 33.88 | | 15-Oct-09 | 34.95 | 34.95 | 34.66 | 34.80 | 8,100 | 34.80 | | 14-Oct-09 | 34.25 | 34.88 | 34.25 | 34.87 | 17,100 | 34.87 | | 13-Oct-09 | 33.77 | 33.83 | 33.60 | 33.63 | 9,300 | 33.63 | | 12-Oct-09 | 34.08 | 34.08 | 33.85 | 33.91 | 9,400 | 33.91 | | 9-Oct-09 | 34.15 | 34.15 | 34.06 | 34.06 | 19,400 | 34.06 | | 8-Oct-09 | 33.40 | 33.60 | 33.30 | 33.50 | 9,400 | 33.50 | | 7-Oct-09 | 32.95 | 33.10 | 32.83 | 33.00 | 20,600 | 33.00 | | 6-Oct-09 | 33.46 | 33.65 | 33.26 | 33.46 | 29,300 | 33.46 | | 5-Oct-09 | 32.80 | 33.55 | 32.80 | 33.45 | 14,400 | 33.45 | | 2-Oct-09 | 31.62 | 32.89 | 31.62 | 32.71 | 24,600 | 32.71 | | 1-Oct-09 | 33.67 | 33.76 | 32.86 | 32.98 | 87,000 | 32.98 | | 30-Sep-09 | 34.37 | 34.69 | 34.12 | 34.43 | 28,200 | 34.43 | | 29-Sep-09 | 34.41 | 34.56 | 34.22 | 34.31 | 30,300 | 34.31 | | 28-Sep-09 | 33.66 | 34.41 | 33.66 | 34.19 | 24,000 | 34.19 | | 25-Sep-09 | 33.81 | 34.06 | 33.81 | 33.93 | 60,400 | 33.93 | | 24-Sep-09 | 34.48 | 34.60 | 33.69 | 33.81 | 22,300 | 33.81 | | 23-Sep-09 | 34.73 | 34.87 | 34.37 | 34.41 | 50,200 | 34.41 | | 22-Sep-09 | 34.31 | 34.81 | 34.31 | 34.75 | 24,800 | 34.75 | | 21-Sep-09 | 33.94 | 33.94 | 33.67 | 33.77 | 10,000 | 33.77 | | 18-Sep-09 | 34.21 | 34.31 | 34.01 | 34.01 | 38,300 | 34.01 | | 17-Sep-09 | 34.29 | 34.42 | 34.00 | 34.07 | 18,100 | 34.07 | | 16-Sep-09 | 33.69 | 34.35 | 33.69 | 34.22 | 50,300 | 34.22 | | 15-Sep-09 | 32.92 | 33.36 | 32.92 | 33.33 | 20,800 | 33.33 | | 14-Sep-09 | 32.51 | 32.76 | 32.32 | 32.71 | 7,200 | 32.71 | | 11-Sep-09 | 32.77 | 33.09 | 32.77 | 32.92 | 14,900 | 32.92 | | 10-Sep-09 | 32.45 | 32.85 | 32.30 | 32.84 | 41,400 | 32.84 | | 9-Sep-09 | 31.92 | 32.27 | 31.92 | 32.18 | 25,200 | 32.18 | | 8-Sep-09 | 31.78 | 32.13 | 31.78 | 31.99 | 24,900 | 31.99 | | 4-Sep-09 | 31.78 | 31.78 | 31.50 | 31.67 | 57,200 | 31.67 | | 3-Sep-09 | 31.42 | 31.57 | 31.37 | 31.51 | 32,400 | 31.51 | | 2-Sep-09 | 30.75 | 31.25 | 30.75 | 31.20 | 40,600 | 31.20 | | 1-Sep-09 | 31.11 | 31.47 | 30.69 | 30.74 | 42,500 | 30.74 | | 31-Aug-09 | 30.78 | 30.80 | 30.51 | 30.55 | 44,400 | 30.55 | | 28-Aug-09 | 31.36 | 31.38 | 31.10 | 31.12 | 28,500 | 31.12 | | 27-Aug-09 | 30.91 | 31.16 | 30.87 | 31.14 | 11,300 | 31.14 | | 26-Aug-09 | 31.42 | 31.47 | 31.08 | 31.31 | 33,400 | 31.31 | | 25-Aug-09 | 31.63 | 31.68 | 31.14 | 31.24 | 57,400 | 31.24 | | 24-Aug-09 | 31.51 | 31.71 | 31.43 | 31.70 | 114,600 | 31.70 | | 21-Aug-09 | 30.90 | 31.19 | 30.89 | 31.05 | 17,500 | 31.05 | | * Close price adjusted for dividends and splits. |
|
| |
|