| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 30.50 | 30.97 | 29.59 | 30.59 | 213,000 | 30.59 | | 19-Nov-09 | 31.85 | 31.85 | 30.31 | 30.80 | 134,600 | 30.80 | | 18-Nov-09 | 32.26 | 32.29 | 31.73 | 32.11 | 107,900 | 32.11 | | 17-Nov-09 | 32.58 | 32.58 | 32.26 | 32.35 | 89,100 | 32.35 | | 16-Nov-09 | 32.13 | 32.96 | 31.55 | 32.59 | 130,500 | 32.59 | | 13-Nov-09 | 31.76 | 32.33 | 30.92 | 31.93 | 152,400 | 31.93 | | 12-Nov-09 | 31.92 | 32.37 | 31.50 | 31.66 | 290,800 | 31.66 | | 11-Nov-09 | 31.66 | 32.68 | 31.51 | 32.20 | 274,200 | 32.20 | | 10-Nov-09 | 30.89 | 31.65 | 30.89 | 31.64 | 266,400 | 31.64 | | 9-Nov-09 | 30.76 | 31.69 | 30.76 | 31.57 | 217,900 | 31.57 | | 6-Nov-09 | 28.58 | 30.89 | 28.31 | 30.64 | 370,200 | 30.64 | | 5-Nov-09 | 27.84 | 29.50 | 27.67 | 29.39 | 470,100 | 29.39 | | 4-Nov-09 | 29.01 | 29.25 | 25.75 | 27.75 | 1,825,500 | 27.75 | | 3-Nov-09 | 28.23 | 28.75 | 28.01 | 28.62 | 450,900 | 28.62 | | 2-Nov-09 | 28.32 | 28.98 | 26.90 | 28.18 | 467,700 | 28.18 | | 30-Oct-09 | 28.87 | 29.37 | 28.55 | 28.67 | 272,700 | 28.67 | | 29-Oct-09 | 28.24 | 29.50 | 28.08 | 29.30 | 483,900 | 29.30 | | 28-Oct-09 | 30.04 | 30.41 | 28.26 | 28.35 | 630,900 | 28.35 | | 27-Oct-09 | 33.24 | 33.35 | 29.67 | 30.70 | 712,900 | 30.70 | | 26-Oct-09 | 33.06 | 33.86 | 32.84 | 33.03 | 123,600 | 33.03 | | 23-Oct-09 | 33.75 | 34.24 | 32.57 | 32.76 | 219,600 | 32.76 | | 22-Oct-09 | 33.48 | 33.81 | 33.00 | 33.72 | 217,000 | 33.72 | | 21-Oct-09 | 34.21 | 34.73 | 33.59 | 33.71 | 193,600 | 33.71 | | 20-Oct-09 | 34.89 | 34.89 | 34.12 | 34.30 | 155,600 | 34.30 | | 19-Oct-09 | 34.80 | 35.32 | 34.49 | 34.82 | 206,100 | 34.82 | | 16-Oct-09 | 34.42 | 34.97 | 34.23 | 34.80 | 216,100 | 34.80 | | 15-Oct-09 | 34.45 | 34.86 | 34.25 | 34.62 | 172,300 | 34.62 | | 14-Oct-09 | 34.90 | 34.99 | 34.27 | 34.65 | 133,500 | 34.65 | | 13-Oct-09 | 34.67 | 34.89 | 34.03 | 34.52 | 191,200 | 34.52 | | 12-Oct-09 | 34.84 | 35.60 | 34.25 | 34.83 | 253,600 | 34.83 | | 9-Oct-09 | 34.30 | 34.99 | 34.30 | 34.93 | 120,400 | 34.93 | | 8-Oct-09 | 34.34 | 34.63 | 33.90 | 34.41 | 210,700 | 34.41 | | 7-Oct-09 | 33.96 | 34.08 | 33.58 | 34.06 | 97,800 | 34.06 | | 6-Oct-09 | 33.29 | 34.55 | 33.29 | 33.88 | 193,500 | 33.88 | | 5-Oct-09 | 31.81 | 33.25 | 31.80 | 33.19 | 219,500 | 33.19 | | 2-Oct-09 | 32.11 | 32.11 | 30.38 | 32.00 | 442,000 | 32.00 | | 1-Oct-09 | 34.53 | 34.53 | 32.67 | 32.68 | 316,300 | 32.68 | | 30-Sep-09 | 34.90 | 34.98 | 34.02 | 34.53 | 213,700 | 34.53 | | 29-Sep-09 | 35.20 | 35.29 | 34.00 | 34.73 | 251,200 | 34.73 | | 29-Sep-09 | $ 0.03 Dividend | | 28-Sep-09 | 33.82 | 35.19 | 33.82 | 34.93 | 315,900 | 34.90 | | 25-Sep-09 | 33.09 | 33.59 | 32.25 | 33.25 | 269,500 | 33.22 | | 24-Sep-09 | 33.85 | 34.53 | 32.70 | 32.99 | 310,100 | 32.96 | | 23-Sep-09 | 34.02 | 35.00 | 33.77 | 34.01 | 391,800 | 33.98 | | 22-Sep-09 | 34.39 | 34.41 | 33.30 | 33.58 | 238,700 | 33.55 | | 21-Sep-09 | 33.30 | 34.23 | 32.61 | 34.05 | 339,800 | 34.02 | | 18-Sep-09 | 32.62 | 33.42 | 32.57 | 33.26 | 337,100 | 33.23 | | 17-Sep-09 | 33.97 | 33.97 | 32.18 | 32.32 | 377,700 | 32.29 | | 16-Sep-09 | 32.87 | 34.30 | 32.16 | 33.78 | 576,800 | 33.75 | | 15-Sep-09 | 32.85 | 32.94 | 32.12 | 32.49 | 312,400 | 32.46 | | 14-Sep-09 | 31.32 | 32.95 | 30.78 | 32.78 | 507,700 | 32.75 | | 11-Sep-09 | 31.10 | 31.39 | 30.78 | 30.95 | 170,300 | 30.92 | | 10-Sep-09 | 31.27 | 31.41 | 30.91 | 31.05 | 223,500 | 31.02 | | 9-Sep-09 | 30.74 | 31.41 | 30.60 | 31.14 | 181,500 | 31.11 | | 8-Sep-09 | 30.70 | 31.21 | 29.92 | 30.57 | 267,100 | 30.54 | | 4-Sep-09 | 29.73 | 30.23 | 29.23 | 30.09 | 218,600 | 30.06 | | 3-Sep-09 | 29.20 | 29.76 | 28.69 | 29.71 | 269,500 | 29.68 | | 2-Sep-09 | 29.41 | 30.00 | 29.00 | 29.42 | 413,800 | 29.39 | | 1-Sep-09 | 30.66 | 31.29 | 29.42 | 29.67 | 435,000 | 29.64 | | 31-Aug-09 | 31.22 | 31.33 | 29.71 | 30.63 | 392,800 | 30.60 | | 28-Aug-09 | 32.50 | 32.70 | 31.12 | 31.30 | 294,600 | 31.27 | | 27-Aug-09 | 32.75 | 32.75 | 31.50 | 32.32 | 243,600 | 32.29 | | 26-Aug-09 | 33.00 | 33.00 | 32.40 | 32.79 | 342,100 | 32.76 | | 25-Aug-09 | 32.69 | 33.25 | 32.41 | 32.97 | 933,600 | 32.94 | | 24-Aug-09 | 31.16 | 33.14 | 30.71 | 32.41 | 1,341,300 | 32.38 | | 21-Aug-09 | 29.01 | 30.00 | 28.74 | 29.91 | 488,100 | 29.88 | | 20-Aug-09 | 27.90 | 28.71 | 27.90 | 28.64 | 402,600 | 28.62 | | * Close price adjusted for dividends and splits. |
|
| |
|