| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 35.56 | 35.56 | 34.98 | 34.98 | 500 | 34.98 | | 20-Nov-09 | 34.80 | 34.89 | 34.76 | 34.76 | 2,100 | 34.76 | | 19-Nov-09 | 35.08 | 35.17 | 35.00 | 35.00 | 2,900 | 35.00 | | 18-Nov-09 | 35.11 | 35.60 | 35.11 | 35.60 | 2,400 | 35.60 | | 17-Nov-09 | 36.35 | 36.35 | 34.71 | 35.12 | 26,300 | 35.12 | | 16-Nov-09 | 35.84 | 35.85 | 35.82 | 35.85 | 1,400 | 35.85 | | 13-Nov-09 | 35.99 | 35.99 | 34.72 | 35.03 | 8,200 | 35.03 | | 12-Nov-09 | 34.67 | 34.92 | 34.52 | 34.55 | 11,300 | 34.55 | | 11-Nov-09 | 34.96 | 34.98 | 34.56 | 34.59 | 1,600 | 34.59 | | 10-Nov-09 | 35.13 | 35.13 | 33.94 | 33.96 | 700 | 33.96 | | 9-Nov-09 | 33.75 | 34.29 | 33.75 | 34.29 | 800 | 34.29 | | 6-Nov-09 | 33.30 | 33.30 | 33.03 | 33.03 | 900 | 33.03 | | 5-Nov-09 | 33.27 | 33.53 | 33.00 | 33.53 | 6,100 | 33.53 | | 4-Nov-09 | 33.82 | 33.92 | 33.51 | 33.51 | 1,900 | 33.51 | | 3-Nov-09 | 33.00 | 33.55 | 33.00 | 33.55 | 1,800 | 33.55 | | 2-Nov-09 | 33.06 | 33.26 | 32.92 | 32.92 | 19,800 | 32.92 | | 30-Oct-09 | 33.26 | 33.40 | 33.00 | 33.00 | 5,400 | 33.00 | | 29-Oct-09 | 32.73 | 33.69 | 32.73 | 33.55 | 4,700 | 33.55 | | 28-Oct-09 | 33.51 | 33.51 | 32.49 | 32.49 | 8,100 | 32.49 | | 27-Oct-09 | 33.74 | 33.74 | 33.56 | 33.56 | 900 | 33.56 | | 26-Oct-09 | 34.50 | 34.50 | 34.03 | 34.03 | 2,200 | 34.03 | | 23-Oct-09 | 34.09 | 34.09 | 34.09 | 34.09 | 200 | 34.09 | | 22-Oct-09 | 33.25 | 33.51 | 33.25 | 33.51 | 3,100 | 33.51 | | 21-Oct-09 | 34.18 | 34.31 | 33.89 | 33.89 | 1,900 | 33.89 | | 20-Oct-09 | 33.84 | 33.95 | 33.84 | 33.95 | 800 | 33.95 | | 19-Oct-09 | 34.29 | 34.52 | 34.29 | 34.48 | 1,500 | 34.48 | | 16-Oct-09 | 33.88 | 33.97 | 33.71 | 33.80 | 2,100 | 33.80 | | 15-Oct-09 | 34.62 | 34.69 | 34.47 | 34.66 | 7,000 | 34.66 | | 14-Oct-09 | 34.31 | 34.95 | 34.31 | 34.93 | 3,600 | 34.93 | | 13-Oct-09 | 33.78 | 33.84 | 33.49 | 33.62 | 10,900 | 33.62 | | 12-Oct-09 | 33.40 | 34.32 | 33.40 | 33.99 | 2,400 | 33.99 | | 9-Oct-09 | 33.50 | 33.99 | 33.47 | 33.99 | 700 | 33.99 | | 8-Oct-09 | 33.65 | 34.04 | 33.65 | 34.04 | 3,600 | 34.04 | | 7-Oct-09 | 33.24 | 33.24 | 32.87 | 32.87 | 500 | 32.87 | | 6-Oct-09 | 33.79 | 33.85 | 33.01 | 33.06 | 1,600 | 33.06 | | 5-Oct-09 | 33.13 | 33.17 | 33.04 | 33.13 | 1,600 | 33.13 | | 2-Oct-09 | 32.89 | 32.89 | 32.44 | 32.44 | 500 | 32.44 | | 1-Oct-09 | 33.51 | 33.52 | 33.04 | 33.10 | 2,300 | 33.10 | | 30-Sep-09 | 34.55 | 34.60 | 33.99 | 33.99 | 8,500 | 33.99 | | 29-Sep-09 | 34.98 | 34.98 | 34.60 | 34.75 | 3,500 | 34.75 | | 28-Sep-09 | 30.83 | 34.61 | 30.83 | 34.61 | 5,700 | 34.61 | | 25-Sep-09 | 32.81 | 33.88 | 32.81 | 33.48 | 9,200 | 33.48 | | 24-Sep-09 | 34.85 | 35.08 | 32.70 | 33.85 | 65,400 | 33.85 | | 23-Sep-09 | 35.95 | 36.00 | 35.24 | 35.24 | 8,000 | 35.24 | | 22-Sep-09 | 32.00 | 36.10 | 32.00 | 35.95 | 67,500 | 35.95 | | 21-Sep-09 | 35.76 | 35.76 | 34.94 | 35.09 | 5,500 | 35.09 | | 18-Sep-09 | 35.80 | 36.02 | 35.14 | 35.72 | 9,700 | 35.72 | | 18-Sep-09 | $ 0.088 Dividend | | 17-Sep-09 | 36.03 | 36.69 | 35.42 | 35.52 | 4,300 | 35.43 | | 16-Sep-09 | 34.70 | 35.70 | 34.70 | 35.65 | 23,300 | 35.56 | | 15-Sep-09 | 33.61 | 34.76 | 33.61 | 34.42 | 23,800 | 34.33 | | 14-Sep-09 | 32.70 | 33.92 | 32.70 | 33.92 | 3,400 | 33.84 | | 11-Sep-09 | 33.10 | 33.23 | 32.76 | 33.00 | 12,100 | 32.92 | | 10-Sep-09 | 32.66 | 33.05 | 32.33 | 33.04 | 4,200 | 32.96 | | 9-Sep-09 | 35.00 | 35.00 | 31.89 | 32.51 | 6,900 | 32.43 | | 8-Sep-09 | 31.38 | 31.91 | 31.18 | 31.90 | 7,800 | 31.82 | | 4-Sep-09 | 30.41 | 30.88 | 30.21 | 30.88 | 2,100 | 30.80 | | 3-Sep-09 | 30.40 | 30.40 | 30.14 | 30.35 | 2,100 | 30.27 | | 2-Sep-09 | 30.50 | 30.56 | 30.26 | 30.30 | 5,500 | 30.22 | | 1-Sep-09 | 31.31 | 31.31 | 30.85 | 30.85 | 900 | 30.77 | | 31-Aug-09 | 32.35 | 32.50 | 32.12 | 32.38 | 5,100 | 32.30 | | 28-Aug-09 | 33.50 | 35.50 | 32.50 | 32.56 | 11,400 | 32.48 | | 27-Aug-09 | 31.92 | 32.57 | 31.75 | 32.57 | 1,800 | 32.49 | | 26-Aug-09 | 32.30 | 32.30 | 31.92 | 32.11 | 7,900 | 32.03 | | 25-Aug-09 | 31.90 | 32.31 | 31.90 | 32.26 | 4,900 | 32.18 | | 24-Aug-09 | 32.17 | 32.32 | 31.79 | 31.79 | 3,300 | 31.71 | | 21-Aug-09 | 33.00 | 33.00 | 31.50 | 31.88 | 23,600 | 31.80 | | * Close price adjusted for dividends and splits. |
|
| |
|