| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 27.68 | 27.99 | 27.01 | 27.01 | 10,600 | 27.01 | | 24-Nov-09 | 28.09 | 28.16 | 27.31 | 28.16 | 10,100 | 28.16 | | 23-Nov-09 | 26.94 | 28.02 | 26.94 | 27.59 | 15,800 | 27.59 | | 20-Nov-09 | 26.58 | 27.19 | 26.34 | 26.57 | 26,800 | 26.57 | | 19-Nov-09 | 27.22 | 27.46 | 26.50 | 26.71 | 28,200 | 26.71 | | 18-Nov-09 | 27.98 | 27.98 | 27.03 | 27.40 | 15,100 | 27.40 | | 17-Nov-09 | 27.76 | 28.12 | 27.36 | 27.97 | 12,800 | 27.97 | | 16-Nov-09 | 26.68 | 27.98 | 26.43 | 27.98 | 14,600 | 27.98 | | 13-Nov-09 | 26.32 | 26.68 | 26.03 | 26.53 | 40,600 | 26.53 | | 12-Nov-09 | 26.29 | 26.70 | 25.95 | 26.30 | 40,700 | 26.30 | | 11-Nov-09 | 27.37 | 27.55 | 26.29 | 26.68 | 30,200 | 26.68 | | 10-Nov-09 | 27.37 | 27.39 | 27.05 | 27.06 | 12,900 | 27.06 | | 9-Nov-09 | 27.40 | 27.53 | 27.16 | 27.45 | 13,000 | 27.45 | | 6-Nov-09 | 27.68 | 27.68 | 27.08 | 27.14 | 9,600 | 27.14 | | 5-Nov-09 | 27.31 | 28.06 | 27.06 | 28.04 | 20,200 | 28.04 | | 4-Nov-09 | 28.28 | 28.36 | 27.05 | 27.09 | 16,300 | 27.09 | | 3-Nov-09 | 27.94 | 28.19 | 27.77 | 28.19 | 16,700 | 28.19 | | 2-Nov-09 | 28.50 | 28.61 | 27.07 | 28.13 | 32,100 | 28.13 | | 30-Oct-09 | 28.50 | 28.70 | 27.93 | 27.96 | 43,500 | 27.96 | | 29-Oct-09 | 28.64 | 28.76 | 28.50 | 28.53 | 20,100 | 28.53 | | 28-Oct-09 | 28.57 | 29.03 | 28.50 | 28.55 | 28,000 | 28.55 | | 27-Oct-09 | 29.36 | 29.45 | 28.54 | 28.72 | 12,100 | 28.72 | | 26-Oct-09 | 28.83 | 29.36 | 28.50 | 28.91 | 19,500 | 28.91 | | 23-Oct-09 | 28.72 | 28.76 | 28.36 | 28.36 | 11,500 | 28.36 | | 22-Oct-09 | 28.42 | 29.04 | 28.42 | 28.85 | 11,200 | 28.85 | | 21-Oct-09 | 28.63 | 29.04 | 28.35 | 28.53 | 37,900 | 28.53 | | 20-Oct-09 | 29.33 | 29.50 | 28.37 | 28.80 | 21,300 | 28.80 | | 19-Oct-09 | 29.60 | 29.72 | 28.91 | 29.32 | 30,800 | 29.32 | | 16-Oct-09 | 29.74 | 29.99 | 29.30 | 29.40 | 18,100 | 29.40 | | 15-Oct-09 | 29.36 | 29.89 | 29.16 | 29.89 | 12,700 | 29.89 | | 14-Oct-09 | 29.55 | 29.67 | 29.19 | 29.63 | 15,800 | 29.63 | | 13-Oct-09 | 29.50 | 29.59 | 29.05 | 29.24 | 11,400 | 29.24 | | 12-Oct-09 | 29.52 | 29.88 | 29.27 | 29.37 | 11,700 | 29.37 | | 9-Oct-09 | 29.51 | 29.85 | 28.58 | 29.50 | 23,000 | 29.50 | | 8-Oct-09 | 29.38 | 29.69 | 29.25 | 29.31 | 10,500 | 29.31 | | 7-Oct-09 | 29.33 | 29.88 | 29.16 | 29.17 | 43,500 | 29.17 | | 6-Oct-09 | 29.29 | 29.65 | 28.55 | 29.64 | 22,400 | 29.64 | | 5-Oct-09 | 29.07 | 29.44 | 28.70 | 29.01 | 23,100 | 29.01 | | 2-Oct-09 | 28.53 | 29.13 | 28.53 | 28.84 | 22,600 | 28.84 | | 1-Oct-09 | 29.50 | 30.03 | 28.61 | 28.67 | 47,000 | 28.67 | | 30-Sep-09 | 30.30 | 30.56 | 29.08 | 29.61 | 37,200 | 29.61 | | 29-Sep-09 | 30.76 | 30.85 | 30.13 | 30.31 | 16,000 | 30.31 | | 28-Sep-09 | 29.86 | 31.14 | 29.07 | 30.64 | 30,500 | 30.64 | | 25-Sep-09 | 29.92 | 30.20 | 29.45 | 29.75 | 15,700 | 29.75 | | 24-Sep-09 | 30.70 | 30.70 | 29.86 | 30.04 | 14,600 | 30.04 | | 23-Sep-09 | 30.22 | 30.80 | 30.22 | 30.23 | 14,900 | 30.23 | | 22-Sep-09 | 30.84 | 30.98 | 30.08 | 30.22 | 8,800 | 30.22 | | 21-Sep-09 | 30.13 | 30.82 | 30.13 | 30.60 | 18,400 | 30.60 | | 18-Sep-09 | 29.86 | 30.50 | 29.33 | 30.50 | 48,000 | 30.50 | | 17-Sep-09 | 29.51 | 30.29 | 29.39 | 29.83 | 14,200 | 29.83 | | 16-Sep-09 | 29.42 | 29.85 | 28.52 | 29.71 | 32,000 | 29.71 | | 15-Sep-09 | 29.07 | 29.48 | 28.97 | 29.41 | 12,200 | 29.41 | | 14-Sep-09 | 29.11 | 29.39 | 28.57 | 29.22 | 11,600 | 29.22 | | 11-Sep-09 | 29.50 | 29.50 | 28.73 | 29.07 | 13,200 | 29.07 | | 11-Sep-09 | $ 0.22 Dividend | | 10-Sep-09 | 29.42 | 29.60 | 29.08 | 29.59 | 15,500 | 29.37 | | 9-Sep-09 | 29.21 | 29.60 | 29.17 | 29.54 | 8,000 | 29.32 | | 8-Sep-09 | 30.00 | 30.00 | 29.01 | 29.31 | 13,300 | 29.09 | | 4-Sep-09 | 28.88 | 29.70 | 28.65 | 29.70 | 13,200 | 29.48 | | 3-Sep-09 | 28.75 | 29.59 | 28.51 | 29.19 | 5,900 | 28.97 | | 2-Sep-09 | 28.59 | 29.13 | 28.59 | 28.74 | 6,900 | 28.53 | | 1-Sep-09 | 28.68 | 29.94 | 28.50 | 28.59 | 25,400 | 28.38 | | 31-Aug-09 | 29.00 | 29.36 | 28.30 | 28.95 | 34,800 | 28.73 | | 28-Aug-09 | 30.64 | 30.64 | 28.44 | 29.37 | 18,800 | 29.15 | | 27-Aug-09 | 29.60 | 30.83 | 29.54 | 30.69 | 14,000 | 30.46 | | 26-Aug-09 | 30.11 | 30.47 | 29.59 | 30.30 | 19,800 | 30.07 | | 25-Aug-09 | 30.05 | 30.69 | 30.02 | 30.24 | 5,800 | 30.02 | | * Close price adjusted for dividends and splits. |
|
| |
|