| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 47.85 | 47.85 | 47.48 | 47.61 | 18,700 | 47.61 | | 11-Dec-09 | 47.09 | 47.29 | 47.00 | 47.28 | 2,100 | 47.28 | | 10-Dec-09 | 46.57 | 46.75 | 46.57 | 46.75 | 400 | 46.75 | | 9-Dec-09 | 46.27 | 46.27 | 46.19 | 46.19 | 400 | 46.19 | | 8-Dec-09 | 46.54 | 46.55 | 45.92 | 46.37 | 3,400 | 46.37 | | 7-Dec-09 | 46.42 | 46.75 | 46.37 | 46.75 | 3,100 | 46.75 | | 4-Dec-09 | 46.59 | 46.59 | 45.55 | 45.55 | 1,200 | 45.55 | | 3-Dec-09 | 47.07 | 47.07 | 45.90 | 45.99 | 7,300 | 45.99 | | 2-Dec-09 | 45.67 | 45.91 | 45.67 | 45.91 | 2,800 | 45.91 | | 1-Dec-09 | 45.08 | 45.21 | 45.08 | 45.20 | 9,500 | 45.20 | | 30-Nov-09 | 44.44 | 44.44 | 44.44 | 44.44 | 100 | 44.44 | | 27-Nov-09 | 44.94 | 44.94 | 44.94 | 44.94 | 0 | 44.94 | | 25-Nov-09 | 44.59 | 44.97 | 44.59 | 44.94 | 9,900 | 44.94 | | 24-Nov-09 | 44.15 | 44.48 | 44.15 | 44.48 | 2,800 | 44.48 | | 23-Nov-09 | 44.25 | 44.29 | 44.25 | 44.29 | 1,200 | 44.29 | | 20-Nov-09 | 43.73 | 43.78 | 43.73 | 43.76 | 3,500 | 43.76 | | 19-Nov-09 | 43.66 | 43.74 | 43.57 | 43.62 | 6,300 | 43.62 | | 18-Nov-09 | 44.36 | 44.37 | 44.31 | 44.31 | 400 | 44.31 | | 17-Nov-09 | 44.27 | 44.27 | 44.25 | 44.25 | 2,500 | 44.25 | | 16-Nov-09 | 44.28 | 44.28 | 44.25 | 44.25 | 400 | 44.25 | | 13-Nov-09 | 43.43 | 43.70 | 43.39 | 43.70 | 5,400 | 43.70 | | 12-Nov-09 | 43.57 | 43.57 | 43.39 | 43.39 | 1,600 | 43.39 | | 11-Nov-09 | 44.21 | 44.21 | 43.86 | 43.90 | 4,500 | 43.90 | | 10-Nov-09 | 43.84 | 43.98 | 43.84 | 43.92 | 2,800 | 43.92 | | 9-Nov-09 | 43.15 | 43.38 | 43.15 | 43.36 | 1,600 | 43.36 | | 6-Nov-09 | 42.99 | 42.99 | 42.99 | 42.99 | 600 | 42.99 | | 5-Nov-09 | 42.84 | 42.89 | 42.84 | 42.89 | 1,000 | 42.89 | | 4-Nov-09 | 42.59 | 42.59 | 42.28 | 42.33 | 3,000 | 42.33 | | 3-Nov-09 | 41.89 | 42.11 | 41.89 | 42.04 | 11,200 | 42.04 | | 2-Nov-09 | 42.32 | 42.32 | 41.70 | 41.99 | 3,400 | 41.99 | | 30-Oct-09 | 42.83 | 42.83 | 42.81 | 42.81 | 400 | 42.81 | | 29-Oct-09 | 42.74 | 42.88 | 42.74 | 42.88 | 1,400 | 42.88 | | 28-Oct-09 | 42.67 | 42.67 | 42.57 | 42.57 | 2,000 | 42.57 | | 27-Oct-09 | 42.87 | 42.87 | 42.87 | 42.87 | 0 | 42.87 | | 26-Oct-09 | 43.78 | 43.89 | 42.87 | 42.87 | 2,400 | 42.87 | | 23-Oct-09 | 44.30 | 44.31 | 44.30 | 44.31 | 3,100 | 44.31 | | 22-Oct-09 | 43.94 | 44.23 | 43.94 | 44.23 | 600 | 44.23 | | 21-Oct-09 | 44.17 | 44.17 | 44.17 | 44.17 | 0 | 44.17 | | 20-Oct-09 | 44.71 | 44.71 | 44.17 | 44.17 | 800 | 44.17 | | 19-Oct-09 | 44.22 | 44.22 | 44.22 | 44.22 | 0 | 44.22 | | 16-Oct-09 | 43.99 | 44.22 | 43.87 | 44.22 | 1,900 | 44.22 | | 15-Oct-09 | 43.97 | 43.97 | 43.88 | 43.88 | 400 | 43.88 | | 14-Oct-09 | 43.72 | 43.87 | 43.72 | 43.87 | 2,800 | 43.87 | | 13-Oct-09 | 43.82 | 43.82 | 43.67 | 43.70 | 3,500 | 43.70 | | 12-Oct-09 | 43.89 | 44.00 | 43.89 | 44.00 | 3,100 | 44.00 | | 9-Oct-09 | 43.59 | 43.73 | 43.59 | 43.72 | 800 | 43.72 | | 8-Oct-09 | 43.67 | 43.67 | 43.58 | 43.58 | 1,500 | 43.58 | | 7-Oct-09 | 43.54 | 43.54 | 43.54 | 43.54 | 0 | 43.54 | | 6-Oct-09 | 43.63 | 43.63 | 43.54 | 43.54 | 500 | 43.54 | | 5-Oct-09 | 42.74 | 42.74 | 42.74 | 42.74 | 2,100 | 42.74 | | 2-Oct-09 | 42.48 | 42.48 | 42.48 | 42.48 | 200 | 42.48 | | 1-Oct-09 | 43.25 | 43.25 | 43.24 | 43.24 | 600 | 43.24 | | 30-Sep-09 | 43.91 | 43.91 | 43.91 | 43.91 | 100 | 43.91 | | 29-Sep-09 | 44.27 | 44.27 | 44.27 | 44.27 | 1,500 | 44.27 | | 28-Sep-09 | 44.11 | 44.18 | 44.11 | 44.18 | 1,200 | 44.18 | | 25-Sep-09 | 43.66 | 43.66 | 43.66 | 43.66 | 0 | 43.66 | | 24-Sep-09 | 43.74 | 43.74 | 43.66 | 43.66 | 1,400 | 43.66 | | 23-Sep-09 | 44.30 | 44.31 | 44.30 | 44.31 | 400 | 44.31 | | 22-Sep-09 | 43.81 | 43.81 | 43.81 | 43.81 | 0 | 43.81 | | 21-Sep-09 | 43.81 | 43.81 | 43.81 | 43.81 | 400 | 43.81 | | 18-Sep-09 | 43.88 | 43.93 | 43.88 | 43.93 | 2,400 | 43.93 | | 18-Sep-09 | $ 0.466 Dividend | | 17-Sep-09 | 44.38 | 44.50 | 44.24 | 44.24 | 1,000 | 43.77 | | 16-Sep-09 | 44.53 | 44.53 | 44.53 | 44.53 | 300 | 44.06 | | 15-Sep-09 | 43.73 | 44.06 | 43.69 | 44.06 | 900 | 43.60 | | 14-Sep-09 | 43.58 | 43.64 | 43.58 | 43.64 | 900 | 43.18 | | 11-Sep-09 | 43.19 | 43.23 | 43.14 | 43.22 | 1,100 | 42.76 | | * Close price adjusted for dividends and splits. |
|
| |
|