| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 36.14 | 36.19 | 36.00 | 36.13 | 20,800 | 36.13 | | 9-Dec-09 | 35.91 | 35.95 | 35.64 | 35.91 | 9,200 | 35.91 | | 8-Dec-09 | 36.29 | 36.29 | 36.02 | 36.06 | 57,100 | 36.06 | | 7-Dec-09 | 36.89 | 36.99 | 36.72 | 36.72 | 6,600 | 36.72 | | 4-Dec-09 | 37.43 | 37.55 | 36.80 | 37.00 | 8,900 | 37.00 | | 3-Dec-09 | 37.44 | 37.44 | 36.99 | 36.99 | 22,300 | 36.99 | | 2-Dec-09 | 37.18 | 37.18 | 36.92 | 36.99 | 17,000 | 36.99 | | 1-Dec-09 | 36.81 | 37.08 | 36.78 | 37.00 | 4,900 | 37.00 | | 30-Nov-09 | 35.99 | 36.10 | 35.68 | 36.04 | 96,600 | 36.04 | | 27-Nov-09 | 35.46 | 36.17 | 34.45 | 36.14 | 73,600 | 36.14 | | 25-Nov-09 | 37.05 | 37.24 | 37.05 | 37.22 | 2,500 | 37.22 | | 24-Nov-09 | 36.97 | 36.97 | 36.57 | 36.73 | 45,300 | 36.73 | | 23-Nov-09 | 37.05 | 37.31 | 36.95 | 36.98 | 7,200 | 36.98 | | 20-Nov-09 | 36.25 | 36.36 | 36.14 | 36.36 | 13,500 | 36.36 | | 19-Nov-09 | 36.53 | 36.74 | 36.35 | 36.74 | 9,700 | 36.74 | | 18-Nov-09 | 37.35 | 37.53 | 37.24 | 37.40 | 6,800 | 37.40 | | 17-Nov-09 | 37.37 | 37.53 | 37.11 | 37.53 | 20,500 | 37.53 | | 16-Nov-09 | 37.35 | 37.70 | 37.35 | 37.57 | 5,600 | 37.57 | | 13-Nov-09 | 36.74 | 37.13 | 36.63 | 36.92 | 19,700 | 36.92 | | 12-Nov-09 | 36.99 | 37.24 | 36.62 | 36.64 | 18,500 | 36.64 | | 11-Nov-09 | 37.42 | 37.42 | 37.05 | 37.19 | 7,700 | 37.19 | | 10-Nov-09 | 36.92 | 37.17 | 36.87 | 37.10 | 8,800 | 37.10 | | 9-Nov-09 | 37.09 | 37.28 | 37.09 | 37.21 | 4,100 | 37.21 | | 6-Nov-09 | 35.91 | 36.08 | 35.91 | 36.08 | 1,100 | 36.08 | | 5-Nov-09 | 35.95 | 36.11 | 35.95 | 36.11 | 2,500 | 36.11 | | 4-Nov-09 | 35.71 | 35.92 | 35.52 | 35.57 | 5,800 | 35.57 | | 3-Nov-09 | 34.90 | 35.29 | 34.83 | 35.29 | 4,100 | 35.29 | | 2-Nov-09 | 35.21 | 35.72 | 34.76 | 35.00 | 3,800 | 35.00 | | 30-Oct-09 | 35.83 | 35.89 | 34.87 | 34.98 | 12,100 | 34.98 | | 29-Oct-09 | 35.92 | 36.46 | 35.92 | 36.45 | 3,800 | 36.45 | | 28-Oct-09 | 35.88 | 35.89 | 35.09 | 35.12 | 12,200 | 35.12 | | 27-Oct-09 | 36.63 | 36.63 | 36.00 | 36.25 | 3,300 | 36.25 | | 26-Oct-09 | 37.38 | 37.44 | 36.34 | 36.44 | 17,800 | 36.44 | | 23-Oct-09 | 37.54 | 37.54 | 37.28 | 37.32 | 1,200 | 37.32 | | 22-Oct-09 | 37.23 | 37.93 | 37.23 | 37.89 | 3,200 | 37.89 | | 21-Oct-09 | 38.07 | 38.19 | 37.60 | 37.60 | 16,200 | 37.60 | | 20-Oct-09 | 38.03 | 38.03 | 37.42 | 37.67 | 5,300 | 37.67 | | 19-Oct-09 | 37.72 | 38.19 | 37.72 | 38.10 | 10,400 | 38.10 | | 16-Oct-09 | 37.41 | 37.53 | 37.13 | 37.43 | 10,100 | 37.43 | | 15-Oct-09 | 37.62 | 37.88 | 37.62 | 37.82 | 10,600 | 37.82 | | 14-Oct-09 | 37.40 | 37.77 | 37.40 | 37.75 | 3,400 | 37.75 | | 13-Oct-09 | 36.78 | 36.78 | 36.63 | 36.77 | 9,200 | 36.77 | | 12-Oct-09 | 36.82 | 36.97 | 36.70 | 36.75 | 6,800 | 36.75 | | 9-Oct-09 | 36.44 | 36.49 | 36.33 | 36.49 | 2,000 | 36.49 | | 8-Oct-09 | 36.26 | 36.67 | 36.26 | 36.49 | 14,800 | 36.49 | | 7-Oct-09 | 35.74 | 35.92 | 35.74 | 35.92 | 6,200 | 35.92 | | 6-Oct-09 | 36.03 | 36.07 | 35.70 | 35.92 | 12,600 | 35.92 | | 5-Oct-09 | 34.78 | 35.24 | 34.77 | 35.18 | 6,200 | 35.18 | | 2-Oct-09 | 34.46 | 34.83 | 34.46 | 34.60 | 42,600 | 34.60 | | 1-Oct-09 | 35.43 | 35.43 | 35.08 | 35.08 | 5,600 | 35.08 | | 30-Sep-09 | 36.40 | 36.44 | 35.88 | 36.22 | 12,000 | 36.22 | | 29-Sep-09 | 36.18 | 36.18 | 36.02 | 36.08 | 2,500 | 36.08 | | 28-Sep-09 | 36.01 | 36.33 | 36.01 | 36.29 | 3,300 | 36.29 | | 25-Sep-09 | 35.93 | 35.93 | 35.79 | 35.79 | 3,300 | 35.79 | | 24-Sep-09 | 36.77 | 36.77 | 35.68 | 35.93 | 6,500 | 35.93 | | 23-Sep-09 | 36.95 | 37.17 | 36.55 | 36.55 | 8,700 | 36.55 | | 22-Sep-09 | 37.05 | 37.05 | 37.01 | 37.03 | 4,400 | 37.03 | | 21-Sep-09 | 36.25 | 36.46 | 36.13 | 36.42 | 5,500 | 36.42 | | 18-Sep-09 | 36.69 | 36.87 | 36.65 | 36.80 | 10,200 | 36.80 | | 17-Sep-09 | 36.76 | 36.97 | 36.63 | 36.68 | 10,000 | 36.68 | | 16-Sep-09 | 36.65 | 36.91 | 36.45 | 36.86 | 8,300 | 36.86 | | 15-Sep-09 | 35.95 | 36.22 | 35.72 | 36.22 | 2,800 | 36.22 | | 14-Sep-09 | 35.90 | 36.02 | 35.88 | 36.02 | 1,400 | 36.02 | | 11-Sep-09 | 36.20 | 36.22 | 35.98 | 36.03 | 3,400 | 36.03 | | 10-Sep-09 | 35.70 | 36.16 | 35.70 | 36.11 | 3,900 | 36.11 | | 9-Sep-09 | 35.67 | 35.70 | 35.66 | 35.66 | 3,000 | 35.66 | | * Close price adjusted for dividends and splits. |
|
| |
|