| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 28.08 | 28.09 | 27.96 | 28.09 | 6,800 | 28.09 | | 23-Nov-09 | 28.11 | 28.11 | 28.05 | 28.05 | 7,300 | 28.05 | | 20-Nov-09 | 27.90 | 27.95 | 27.90 | 27.94 | 1,800 | 27.94 | | 19-Nov-09 | 28.06 | 28.06 | 27.95 | 27.96 | 500 | 27.96 | | 18-Nov-09 | 28.11 | 28.11 | 28.11 | 28.11 | 0 | 28.11 | | 17-Nov-09 | 28.12 | 28.13 | 28.11 | 28.11 | 800 | 28.11 | | 16-Nov-09 | 28.23 | 28.23 | 28.23 | 28.23 | 2,000 | 28.23 | | 13-Nov-09 | 27.92 | 27.92 | 27.92 | 27.92 | 100 | 27.92 | | 12-Nov-09 | 27.83 | 27.83 | 27.83 | 27.83 | 0 | 27.83 | | 11-Nov-09 | 27.83 | 27.83 | 27.83 | 27.83 | 0 | 27.83 | | 10-Nov-09 | 27.83 | 27.83 | 27.83 | 27.83 | 0 | 27.83 | | 9-Nov-09 | 27.83 | 27.83 | 27.83 | 27.83 | 1,000 | 27.83 | | 6-Nov-09 | 27.65 | 27.69 | 27.64 | 27.69 | 2,400 | 27.69 | | 5-Nov-09 | 27.53 | 27.56 | 27.53 | 27.56 | 700 | 27.56 | | 4-Nov-09 | 27.39 | 27.54 | 26.60 | 27.54 | 1,900 | 27.54 | | 3-Nov-09 | 27.41 | 27.41 | 27.41 | 27.41 | 0 | 27.41 | | 3-Nov-09 | $ 0.039 Dividend | | 2-Nov-09 | 27.41 | 27.41 | 27.41 | 27.41 | 0 | 27.37 | | 30-Oct-09 | 27.41 | 27.41 | 27.41 | 27.41 | 100 | 27.37 | | 29-Oct-09 | 27.57 | 27.65 | 27.55 | 27.65 | 1,000 | 27.61 | | 28-Oct-09 | 27.65 | 27.65 | 27.50 | 27.51 | 1,000 | 27.47 | | 27-Oct-09 | 27.80 | 27.80 | 27.80 | 27.80 | 0 | 27.76 | | 26-Oct-09 | 27.81 | 27.81 | 27.80 | 27.80 | 500 | 27.76 | | 23-Oct-09 | 27.79 | 27.79 | 27.79 | 27.79 | 100 | 27.75 | | 22-Oct-09 | 27.77 | 27.97 | 27.75 | 27.78 | 700 | 27.74 | | 21-Oct-09 | 28.02 | 28.02 | 27.80 | 27.85 | 900 | 27.81 | | 20-Oct-09 | 27.95 | 27.97 | 27.95 | 27.97 | 800 | 27.93 | | 19-Oct-09 | 27.99 | 27.99 | 27.99 | 27.99 | 400 | 27.95 | | 16-Oct-09 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | 27.92 | | 15-Oct-09 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | 27.92 | | 14-Oct-09 | 28.24 | 28.24 | 27.90 | 27.96 | 600 | 27.92 | | 13-Oct-09 | 27.70 | 27.70 | 27.70 | 27.70 | 300 | 27.66 | | 12-Oct-09 | 27.66 | 27.71 | 27.66 | 27.69 | 1,900 | 27.65 | | 9-Oct-09 | 27.62 | 27.62 | 27.62 | 27.62 | 400 | 27.58 | | 8-Oct-09 | 27.74 | 28.24 | 26.56 | 27.62 | 12,100 | 27.58 | | 7-Oct-09 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | 27.28 | | 6-Oct-09 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | 27.28 | | 5-Oct-09 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | 27.28 | | 2-Oct-09 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | 27.28 | | 1-Oct-09 | 27.45 | 27.45 | 27.31 | 27.32 | 1,100 | 27.28 | | 30-Sep-09 | 27.69 | 27.69 | 27.69 | 27.69 | 800 | 27.65 | | 29-Sep-09 | 27.64 | 27.64 | 27.64 | 27.64 | 100 | 27.60 | | 28-Sep-09 | 27.73 | 27.75 | 27.73 | 27.75 | 200 | 27.71 | | 25-Sep-09 | 27.59 | 27.59 | 27.59 | 27.59 | 100 | 27.55 | | 24-Sep-09 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | 27.56 | | 23-Sep-09 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | 27.56 | | 22-Sep-09 | 27.79 | 27.82 | 27.60 | 27.60 | 1,500 | 27.56 | | 21-Sep-09 | 28.11 | 28.25 | 27.70 | 27.70 | 1,000 | 27.66 | | 18-Sep-09 | 27.61 | 27.61 | 27.61 | 27.61 | 0 | 27.57 | | 17-Sep-09 | 27.80 | 27.80 | 27.61 | 27.61 | 800 | 27.57 | | 16-Sep-09 | 27.38 | 27.38 | 27.38 | 27.38 | 0 | 27.34 | | 15-Sep-09 | 27.38 | 27.38 | 27.38 | 27.38 | 200 | 27.34 | | 14-Sep-09 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | 27.46 | | 11-Sep-09 | 27.49 | 27.50 | 27.49 | 27.50 | 800 | 27.46 | | 10-Sep-09 | 27.37 | 27.37 | 27.37 | 27.37 | 200 | 27.33 | | 9-Sep-09 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | 26.85 | | 8-Sep-09 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | 26.85 | | 4-Sep-09 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | 26.85 | | 3-Sep-09 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | 26.85 | | 2-Sep-09 | 26.89 | 26.89 | 26.89 | 26.89 | 500 | 26.85 | | 2-Sep-09 | $ 0.052 Dividend | | 1-Sep-09 | 27.14 | 27.14 | 27.14 | 27.14 | 0 | 27.05 | | 31-Aug-09 | 27.14 | 27.14 | 27.14 | 27.14 | 100 | 27.05 | | 28-Aug-09 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | 27.13 | | 27-Aug-09 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | 27.13 | | 26-Aug-09 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | 27.13 | | 25-Aug-09 | 27.22 | 27.22 | 27.22 | 27.22 | 100 | 27.13 | | 24-Aug-09 | 27.30 | 28.14 | 27.30 | 27.54 | 2,600 | 27.45 | | * Close price adjusted for dividends and splits. |
|
| |
|