| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 35.38 | 35.38 | 34.86 | 34.86 | 2,900 | 34.86 | | 9-Dec-09 | 35.22 | 35.22 | 34.84 | 35.07 | 1,800 | 35.07 | | 8-Dec-09 | 35.33 | 35.33 | 35.14 | 35.14 | 4,900 | 35.14 | | 7-Dec-09 | 35.13 | 35.47 | 35.13 | 35.45 | 7,600 | 35.45 | | 4-Dec-09 | 35.32 | 35.55 | 35.07 | 35.28 | 2,300 | 35.28 | | 3-Dec-09 | 34.95 | 35.05 | 34.73 | 34.73 | 2,400 | 34.73 | | 2-Dec-09 | 34.72 | 35.07 | 34.72 | 34.87 | 3,400 | 34.87 | | 1-Dec-09 | 34.37 | 34.67 | 34.37 | 34.53 | 1,900 | 34.53 | | 30-Nov-09 | 34.15 | 34.15 | 33.56 | 34.00 | 2,700 | 34.00 | | 27-Nov-09 | 34.47 | 34.47 | 34.34 | 34.34 | 700 | 34.34 | | 25-Nov-09 | 35.01 | 35.10 | 34.93 | 34.95 | 2,300 | 34.95 | | 24-Nov-09 | 34.68 | 34.92 | 34.64 | 34.91 | 8,300 | 34.91 | | 23-Nov-09 | 34.81 | 35.45 | 34.81 | 35.13 | 9,400 | 35.13 | | 20-Nov-09 | 34.32 | 34.40 | 34.28 | 34.33 | 21,700 | 34.33 | | 19-Nov-09 | 35.00 | 35.00 | 34.41 | 34.69 | 4,400 | 34.69 | | 18-Nov-09 | 35.47 | 35.68 | 35.42 | 35.67 | 28,800 | 35.67 | | 17-Nov-09 | 35.62 | 35.98 | 35.61 | 35.98 | 8,100 | 35.98 | | 16-Nov-09 | 35.10 | 36.10 | 35.10 | 35.86 | 3,400 | 35.86 | | 13-Nov-09 | 34.76 | 35.24 | 34.63 | 35.01 | 5,200 | 35.01 | | 12-Nov-09 | 34.90 | 34.97 | 34.70 | 34.77 | 3,200 | 34.77 | | 11-Nov-09 | 35.49 | 35.80 | 35.34 | 35.61 | 11,700 | 35.61 | | 10-Nov-09 | 35.13 | 35.16 | 35.03 | 35.16 | 2,200 | 35.16 | | 9-Nov-09 | 35.37 | 35.37 | 35.32 | 35.36 | 2,300 | 35.36 | | 6-Nov-09 | 34.49 | 34.76 | 34.38 | 34.68 | 3,000 | 34.68 | | 5-Nov-09 | 34.17 | 34.75 | 34.17 | 34.63 | 3,200 | 34.63 | | 4-Nov-09 | 34.54 | 34.61 | 34.31 | 34.36 | 6,500 | 34.36 | | 3-Nov-09 | 34.00 | 34.42 | 33.97 | 34.42 | 2,700 | 34.42 | | 2-Nov-09 | 34.28 | 34.50 | 33.49 | 34.04 | 5,000 | 34.04 | | 30-Oct-09 | 34.85 | 34.85 | 33.95 | 34.08 | 1,300 | 34.08 | | 29-Oct-09 | 35.00 | 35.30 | 35.00 | 35.29 | 155,200 | 35.29 | | 28-Oct-09 | 35.56 | 35.56 | 34.49 | 34.50 | 11,000 | 34.50 | | 27-Oct-09 | 36.65 | 36.65 | 36.12 | 36.13 | 5,800 | 36.13 | | 26-Oct-09 | 37.53 | 37.53 | 36.60 | 36.60 | 400 | 36.60 | | 23-Oct-09 | 37.95 | 37.97 | 36.95 | 36.95 | 4,000 | 36.95 | | 22-Oct-09 | 37.18 | 37.74 | 37.00 | 37.74 | 3,900 | 37.74 | | 21-Oct-09 | 38.34 | 38.34 | 37.28 | 37.28 | 1,000 | 37.28 | | 20-Oct-09 | 38.07 | 38.11 | 37.52 | 37.78 | 4,000 | 37.78 | | 19-Oct-09 | 38.21 | 38.24 | 37.95 | 38.24 | 1,700 | 38.24 | | 16-Oct-09 | 38.34 | 38.34 | 37.77 | 38.19 | 3,100 | 38.19 | | 15-Oct-09 | 38.47 | 38.53 | 38.30 | 38.53 | 2,400 | 38.53 | | 14-Oct-09 | 38.17 | 38.52 | 38.17 | 38.52 | 6,500 | 38.52 | | 13-Oct-09 | 37.64 | 37.73 | 37.41 | 37.47 | 1,800 | 37.47 | | 12-Oct-09 | 37.93 | 38.06 | 37.76 | 37.83 | 1,600 | 37.83 | | 9-Oct-09 | 37.38 | 37.73 | 37.38 | 37.73 | 1,700 | 37.73 | | 8-Oct-09 | 37.29 | 37.66 | 37.14 | 37.39 | 5,600 | 37.39 | | 7-Oct-09 | 36.92 | 36.93 | 36.73 | 36.86 | 1,500 | 36.86 | | 6-Oct-09 | 36.92 | 37.02 | 36.57 | 36.78 | 1,800 | 36.78 | | 5-Oct-09 | 35.48 | 36.09 | 35.48 | 36.09 | 2,300 | 36.09 | | 2-Oct-09 | 35.40 | 35.49 | 35.07 | 35.45 | 13,900 | 35.45 | | 1-Oct-09 | 36.74 | 36.74 | 35.70 | 35.70 | 1,600 | 35.70 | | 30-Sep-09 | 37.29 | 37.35 | 36.60 | 36.92 | 17,100 | 36.92 | | 29-Sep-09 | 37.30 | 37.59 | 37.18 | 37.30 | 5,100 | 37.30 | | 28-Sep-09 | 36.76 | 37.48 | 36.76 | 37.26 | 5,900 | 37.26 | | 25-Sep-09 | 36.41 | 36.59 | 36.25 | 36.41 | 3,100 | 36.41 | | 24-Sep-09 | 37.56 | 37.56 | 36.50 | 36.56 | 6,900 | 36.56 | | 23-Sep-09 | 37.76 | 38.24 | 37.44 | 37.44 | 7,500 | 37.44 | | 22-Sep-09 | 37.53 | 37.81 | 37.53 | 37.73 | 1,700 | 37.73 | | 21-Sep-09 | 36.91 | 37.44 | 36.91 | 37.43 | 5,100 | 37.43 | | 18-Sep-09 | 37.12 | 37.53 | 37.12 | 37.46 | 7,100 | 37.46 | | 17-Sep-09 | 37.25 | 37.52 | 37.01 | 37.12 | 10,400 | 37.12 | | 16-Sep-09 | 36.73 | 37.28 | 36.55 | 37.28 | 3,700 | 37.28 | | 15-Sep-09 | 36.29 | 36.52 | 36.29 | 36.52 | 3,500 | 36.52 | | 14-Sep-09 | 35.69 | 36.32 | 35.67 | 36.27 | 7,900 | 36.27 | | 11-Sep-09 | 36.09 | 36.32 | 35.90 | 35.90 | 3,500 | 35.90 | | 10-Sep-09 | 35.55 | 35.55 | 35.50 | 35.50 | 300 | 35.50 | | 9-Sep-09 | 34.97 | 35.59 | 34.97 | 35.41 | 14,000 | 35.41 | | * Close price adjusted for dividends and splits. |
|
| |
|