| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 38.40 | 38.40 | 38.11 | 38.16 | 26,800 | 38.16 | | 24-Nov-09 | 38.76 | 38.78 | 37.92 | 38.20 | 45,600 | 38.20 | | 23-Nov-09 | 39.23 | 39.57 | 38.70 | 38.76 | 62,400 | 38.76 | | 20-Nov-09 | 37.85 | 38.97 | 37.85 | 38.81 | 56,900 | 38.81 | | 19-Nov-09 | 39.15 | 39.17 | 37.48 | 38.12 | 119,200 | 38.12 | | 18-Nov-09 | 38.87 | 39.32 | 38.31 | 39.23 | 80,200 | 39.23 | | 17-Nov-09 | 38.74 | 39.12 | 38.10 | 39.05 | 85,000 | 39.05 | | 16-Nov-09 | 37.88 | 38.80 | 37.83 | 38.80 | 81,900 | 38.80 | | 13-Nov-09 | 37.90 | 38.16 | 37.60 | 38.02 | 58,400 | 38.02 | | 12-Nov-09 | 38.68 | 38.89 | 37.75 | 37.88 | 74,000 | 37.88 | | 11-Nov-09 | 39.07 | 39.36 | 38.70 | 38.86 | 76,700 | 38.86 | | 10-Nov-09 | 38.75 | 39.32 | 38.69 | 38.97 | 142,000 | 38.97 | | 9-Nov-09 | 38.84 | 39.54 | 38.84 | 39.25 | 64,500 | 39.25 | | 6-Nov-09 | 38.27 | 38.63 | 37.94 | 38.46 | 68,900 | 38.46 | | 5-Nov-09 | 37.41 | 38.86 | 37.05 | 38.29 | 151,700 | 38.29 | | 4-Nov-09 | 38.10 | 38.72 | 37.60 | 37.85 | 104,700 | 37.85 | | 3-Nov-09 | 36.12 | 38.22 | 35.96 | 37.79 | 118,400 | 37.79 | | 2-Nov-09 | 36.57 | 37.01 | 36.00 | 36.56 | 126,700 | 36.56 | | 30-Oct-09 | 38.06 | 38.06 | 36.46 | 36.61 | 107,500 | 36.61 | | 29-Oct-09 | 38.40 | 38.69 | 37.66 | 38.04 | 134,100 | 38.04 | | 28-Oct-09 | 39.01 | 39.16 | 37.77 | 37.91 | 82,800 | 37.91 | | 27-Oct-09 | 38.86 | 39.26 | 38.77 | 38.98 | 136,700 | 38.98 | | 26-Oct-09 | 39.75 | 40.15 | 38.86 | 38.97 | 94,700 | 38.97 | | 23-Oct-09 | 39.68 | 39.95 | 39.26 | 39.51 | 74,000 | 39.51 | | 22-Oct-09 | 39.63 | 39.84 | 39.40 | 39.82 | 68,500 | 39.82 | | 21-Oct-09 | 39.79 | 40.18 | 39.35 | 39.48 | 52,000 | 39.48 | | 20-Oct-09 | 40.12 | 40.20 | 39.46 | 39.66 | 78,900 | 39.66 | | 19-Oct-09 | 39.28 | 40.39 | 39.28 | 39.95 | 46,800 | 39.95 | | 16-Oct-09 | 39.69 | 39.69 | 39.17 | 39.43 | 45,700 | 39.43 | | 15-Oct-09 | 39.34 | 39.90 | 39.33 | 39.90 | 60,600 | 39.90 | | 14-Oct-09 | 38.50 | 39.66 | 38.39 | 39.65 | 155,300 | 39.65 | | 13-Oct-09 | 38.30 | 38.67 | 38.17 | 38.49 | 53,200 | 38.49 | | 12-Oct-09 | 38.55 | 38.71 | 38.26 | 38.59 | 37,400 | 38.59 | | 9-Oct-09 | 38.28 | 38.79 | 38.01 | 38.51 | 59,200 | 38.51 | | 8-Oct-09 | 38.85 | 38.85 | 38.34 | 38.40 | 79,200 | 38.40 | | 7-Oct-09 | 37.51 | 38.75 | 37.34 | 38.74 | 126,600 | 38.74 | | 6-Oct-09 | 37.16 | 38.11 | 37.16 | 37.75 | 96,800 | 37.75 | | 5-Oct-09 | 36.16 | 37.07 | 35.67 | 37.00 | 164,000 | 37.00 | | 2-Oct-09 | 37.42 | 37.53 | 36.06 | 36.06 | 208,800 | 36.06 | | 1-Oct-09 | 38.67 | 38.81 | 37.42 | 37.71 | 118,400 | 37.71 | | 30-Sep-09 | 39.24 | 39.51 | 38.61 | 39.07 | 77,000 | 39.07 | | 29-Sep-09 | 40.13 | 40.45 | 39.29 | 39.38 | 85,400 | 39.38 | | 28-Sep-09 | 39.63 | 40.29 | 39.25 | 40.29 | 140,400 | 40.29 | | 25-Sep-09 | 39.17 | 39.78 | 38.52 | 39.31 | 61,500 | 39.31 | | 24-Sep-09 | 39.23 | 39.56 | 38.56 | 39.09 | 75,700 | 39.09 | | 23-Sep-09 | 40.10 | 40.24 | 39.24 | 39.33 | 63,400 | 39.33 | | 22-Sep-09 | 39.66 | 40.22 | 39.66 | 39.81 | 104,600 | 39.81 | | 21-Sep-09 | 39.50 | 39.93 | 39.24 | 39.81 | 60,200 | 39.81 | | 18-Sep-09 | 40.00 | 40.44 | 39.64 | 39.91 | 112,800 | 39.91 | | 17-Sep-09 | 40.43 | 40.50 | 39.20 | 39.63 | 132,200 | 39.63 | | 16-Sep-09 | 40.44 | 40.87 | 40.20 | 40.50 | 60,600 | 40.50 | | 15-Sep-09 | 38.87 | 40.15 | 38.67 | 40.05 | 96,800 | 40.05 | | 14-Sep-09 | 39.07 | 39.54 | 38.82 | 39.00 | 90,200 | 39.00 | | 11-Sep-09 | 38.88 | 39.59 | 38.83 | 39.47 | 108,200 | 39.47 | | 10-Sep-09 | 38.38 | 39.23 | 38.35 | 39.00 | 115,300 | 39.00 | | 9-Sep-09 | 38.01 | 38.67 | 37.96 | 38.55 | 100,100 | 38.55 | | 8-Sep-09 | 37.70 | 38.67 | 37.68 | 38.28 | 109,700 | 38.28 | | 4-Sep-09 | 36.14 | 37.60 | 36.14 | 37.47 | 76,400 | 37.47 | | 3-Sep-09 | 35.96 | 36.47 | 35.83 | 36.19 | 78,500 | 36.19 | | 2-Sep-09 | 35.63 | 36.28 | 35.37 | 35.98 | 126,900 | 35.98 | | 1-Sep-09 | 36.42 | 37.10 | 35.82 | 36.00 | 189,300 | 36.00 | | 31-Aug-09 | 37.59 | 37.65 | 36.15 | 36.51 | 100,400 | 36.51 | | 28-Aug-09 | 36.40 | 38.34 | 35.98 | 37.84 | 362,800 | 37.84 | | 27-Aug-09 | 35.82 | 36.13 | 34.96 | 36.01 | 128,500 | 36.01 | | 26-Aug-09 | 35.80 | 36.06 | 35.46 | 36.04 | 83,200 | 36.04 | | 25-Aug-09 | 36.08 | 36.69 | 35.97 | 36.04 | 86,100 | 36.04 | | * Close price adjusted for dividends and splits. |
|
| |
|