| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 35.44 | 36.34 | 35.44 | 36.15 | 43,700 | 36.15 | | 19-Nov-09 | 36.24 | 36.74 | 35.60 | 35.61 | 40,600 | 35.61 | | 18-Nov-09 | 36.19 | 36.56 | 35.97 | 36.44 | 24,600 | 36.44 | | 17-Nov-09 | 35.97 | 36.30 | 35.77 | 36.08 | 40,700 | 36.08 | | 16-Nov-09 | 35.58 | 36.10 | 35.34 | 36.03 | 48,200 | 36.03 | | 13-Nov-09 | 35.25 | 35.46 | 34.81 | 35.18 | 39,300 | 35.18 | | 12-Nov-09 | 35.40 | 35.74 | 34.87 | 35.02 | 39,300 | 35.02 | | 11-Nov-09 | 35.86 | 36.04 | 35.38 | 35.54 | 33,500 | 35.54 | | 10-Nov-09 | 35.63 | 36.21 | 35.37 | 35.42 | 44,800 | 35.42 | | 9-Nov-09 | 35.46 | 36.03 | 35.45 | 35.90 | 51,700 | 35.90 | | 6-Nov-09 | 34.72 | 35.43 | 34.72 | 35.17 | 37,000 | 35.17 | | 5-Nov-09 | 34.24 | 35.18 | 34.20 | 35.04 | 82,100 | 35.04 | | 4-Nov-09 | 34.98 | 35.24 | 34.01 | 34.02 | 165,800 | 34.02 | | 3-Nov-09 | 33.26 | 34.67 | 33.26 | 34.67 | 94,600 | 34.67 | | 2-Nov-09 | 33.53 | 34.15 | 32.74 | 33.41 | 73,500 | 33.41 | | 30-Oct-09 | 33.83 | 33.89 | 32.95 | 33.47 | 98,700 | 33.47 | | 29-Oct-09 | 33.67 | 34.13 | 33.20 | 33.95 | 66,700 | 33.95 | | 28-Oct-09 | 33.91 | 34.15 | 33.21 | 33.34 | 46,600 | 33.34 | | 27-Oct-09 | 33.96 | 34.33 | 33.69 | 33.86 | 40,400 | 33.86 | | 26-Oct-09 | 34.31 | 34.32 | 33.52 | 33.74 | 55,800 | 33.74 | | 23-Oct-09 | 34.76 | 34.90 | 33.90 | 34.20 | 78,200 | 34.20 | | 22-Oct-09 | 34.02 | 34.77 | 33.82 | 34.74 | 54,200 | 34.74 | | 21-Oct-09 | 33.94 | 34.81 | 33.85 | 33.95 | 68,700 | 33.95 | | 20-Oct-09 | 34.32 | 34.64 | 33.80 | 34.14 | 75,600 | 34.14 | | 19-Oct-09 | 33.95 | 34.50 | 33.95 | 34.37 | 69,500 | 34.37 | | 16-Oct-09 | 33.55 | 34.09 | 33.22 | 33.75 | 66,500 | 33.75 | | 15-Oct-09 | 33.47 | 34.00 | 33.16 | 33.93 | 125,700 | 33.93 | | 14-Oct-09 | 33.69 | 33.76 | 33.11 | 33.62 | 59,700 | 33.62 | | 13-Oct-09 | 33.46 | 33.86 | 33.15 | 33.30 | 42,300 | 33.30 | | 12-Oct-09 | 33.87 | 34.15 | 33.56 | 33.60 | 33,900 | 33.60 | | 9-Oct-09 | 33.60 | 34.00 | 32.86 | 33.87 | 56,500 | 33.87 | | 8-Oct-09 | 33.83 | 34.26 | 33.44 | 33.52 | 77,100 | 33.52 | | 7-Oct-09 | 33.03 | 33.80 | 33.03 | 33.68 | 44,100 | 33.68 | | 6-Oct-09 | 32.96 | 33.25 | 32.73 | 33.25 | 35,500 | 33.25 | | 5-Oct-09 | 32.92 | 33.59 | 32.39 | 32.67 | 73,900 | 32.67 | | 2-Oct-09 | 32.31 | 34.08 | 32.26 | 32.66 | 46,400 | 32.66 | | 1-Oct-09 | 32.90 | 33.38 | 32.63 | 32.63 | 79,400 | 32.63 | | 30-Sep-09 | 33.72 | 34.38 | 32.74 | 32.92 | 125,100 | 32.92 | | 29-Sep-09 | 33.94 | 34.15 | 33.53 | 33.60 | 99,700 | 33.60 | | 28-Sep-09 | 33.27 | 34.49 | 33.06 | 34.01 | 67,300 | 34.01 | | 25-Sep-09 | 32.45 | 33.49 | 32.45 | 33.19 | 88,300 | 33.19 | | 24-Sep-09 | 32.16 | 32.83 | 32.11 | 32.53 | 113,500 | 32.53 | | 23-Sep-09 | 31.94 | 32.24 | 31.35 | 32.10 | 317,900 | 32.10 | | 22-Sep-09 | 32.51 | 32.57 | 31.75 | 31.79 | 222,900 | 31.79 | | 21-Sep-09 | 31.76 | 32.43 | 31.76 | 32.32 | 216,600 | 32.32 | | 18-Sep-09 | 32.28 | 32.34 | 31.89 | 32.08 | 170,400 | 32.08 | | 17-Sep-09 | 32.23 | 32.35 | 31.85 | 32.17 | 62,900 | 32.17 | | 16-Sep-09 | 32.18 | 32.23 | 31.83 | 32.14 | 93,100 | 32.14 | | 15-Sep-09 | 31.91 | 32.42 | 31.88 | 31.98 | 77,100 | 31.98 | | 14-Sep-09 | 32.07 | 32.20 | 31.79 | 31.99 | 186,600 | 31.99 | | 11-Sep-09 | 32.75 | 32.75 | 32.20 | 32.25 | 76,500 | 32.25 | | 10-Sep-09 | 32.73 | 32.83 | 32.30 | 32.70 | 51,600 | 32.70 | | 9-Sep-09 | 32.21 | 32.95 | 32.01 | 32.73 | 80,900 | 32.73 | | 8-Sep-09 | 32.41 | 32.48 | 31.77 | 32.25 | 113,700 | 32.25 | | 4-Sep-09 | 31.54 | 32.04 | 31.32 | 32.04 | 87,700 | 32.04 | | 3-Sep-09 | 31.14 | 31.52 | 30.61 | 31.45 | 81,000 | 31.45 | | 2-Sep-09 | 31.70 | 31.80 | 30.97 | 31.02 | 104,200 | 31.02 | | 1-Sep-09 | 31.93 | 32.34 | 31.60 | 31.71 | 79,900 | 31.71 | | 31-Aug-09 | 32.10 | 32.49 | 31.82 | 32.13 | 90,800 | 32.13 | | 28-Aug-09 | 33.19 | 33.19 | 32.05 | 32.39 | 42,300 | 32.39 | | 28-Aug-09 | $ 0.40 Dividend | | 27-Aug-09 | 33.39 | 33.39 | 32.75 | 33.09 | 40,800 | 32.69 | | 26-Aug-09 | 33.48 | 33.61 | 33.10 | 33.30 | 37,800 | 32.90 | | 25-Aug-09 | 33.55 | 33.71 | 33.15 | 33.39 | 84,200 | 32.99 | | 24-Aug-09 | 33.56 | 33.70 | 33.08 | 33.30 | 43,300 | 32.90 | | 21-Aug-09 | 33.31 | 33.50 | 33.12 | 33.38 | 67,200 | 32.98 | | 20-Aug-09 | 32.86 | 33.00 | 32.62 | 32.84 | 24,400 | 32.44 | | * Close price adjusted for dividends and splits. |
|
| |
|