| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Dec-09 | 56.80 | 56.80 | 56.80 | 56.80 | 200 | 56.80 | | 7-Dec-09 | 57.69 | 57.69 | 57.69 | 57.69 | 100 | 57.69 | | 4-Dec-09 | 56.89 | 56.89 | 56.89 | 56.89 | 800 | 56.89 | | 3-Dec-09 | 58.44 | 58.44 | 56.91 | 56.91 | 2,400 | 56.91 | | 2-Dec-09 | 57.84 | 57.88 | 57.84 | 57.88 | 1,000 | 57.88 | | 1-Dec-09 | 55.47 | 55.47 | 55.47 | 55.47 | 0 | 55.47 | | 30-Nov-09 | 55.86 | 55.87 | 55.47 | 55.47 | 600 | 55.47 | | 27-Nov-09 | 54.36 | 56.44 | 54.36 | 56.44 | 2,500 | 56.44 | | 25-Nov-09 | 57.79 | 57.79 | 57.79 | 57.79 | 700 | 57.79 | | 24-Nov-09 | 56.83 | 57.14 | 56.83 | 57.14 | 1,900 | 57.14 | | 23-Nov-09 | 57.27 | 57.90 | 57.27 | 57.52 | 1,200 | 57.52 | | 20-Nov-09 | 55.61 | 55.83 | 55.61 | 55.83 | 22,600 | 55.83 | | 19-Nov-09 | 55.75 | 55.75 | 55.75 | 55.75 | 100 | 55.75 | | 18-Nov-09 | 57.79 | 57.79 | 57.79 | 57.79 | 0 | 57.79 | | 17-Nov-09 | 57.87 | 57.87 | 57.79 | 57.79 | 1,500 | 57.79 | | 16-Nov-09 | 57.88 | 57.97 | 57.88 | 57.97 | 200 | 57.97 | | 13-Nov-09 | 56.24 | 56.24 | 56.24 | 56.24 | 0 | 56.24 | | 12-Nov-09 | 56.24 | 56.24 | 56.24 | 56.24 | 0 | 56.24 | | 11-Nov-09 | 56.99 | 57.12 | 56.24 | 56.24 | 2,600 | 56.24 | | 10-Nov-09 | 55.90 | 56.42 | 55.72 | 56.30 | 5,500 | 56.30 | | 9-Nov-09 | 52.45 | 52.45 | 52.45 | 52.45 | 0 | 52.45 | | 6-Nov-09 | 52.45 | 52.45 | 52.45 | 52.45 | 0 | 52.45 | | 5-Nov-09 | 52.45 | 52.45 | 52.45 | 52.45 | 0 | 52.45 | | 4-Nov-09 | 52.45 | 52.45 | 52.45 | 52.45 | 2,000 | 52.45 | | 3-Nov-09 | 52.66 | 52.66 | 52.66 | 52.66 | 0 | 52.66 | | 2-Nov-09 | 52.66 | 52.66 | 52.66 | 52.66 | 0 | 52.66 | | 30-Oct-09 | 52.93 | 52.93 | 52.66 | 52.66 | 1,000 | 52.66 | | 29-Oct-09 | 53.22 | 53.22 | 53.22 | 53.22 | 1,000 | 53.22 | | 28-Oct-09 | 53.09 | 53.09 | 52.30 | 52.30 | 300 | 52.30 | | 27-Oct-09 | 55.60 | 55.60 | 55.60 | 55.60 | 0 | 55.60 | | 26-Oct-09 | 55.60 | 55.60 | 55.60 | 55.60 | 1,000 | 55.60 | | 23-Oct-09 | 55.81 | 55.81 | 54.98 | 54.98 | 400 | 54.98 | | 22-Oct-09 | 55.53 | 55.53 | 55.53 | 55.53 | 0 | 55.53 | | 21-Oct-09 | 55.54 | 55.54 | 55.53 | 55.53 | 2,500 | 55.53 | | 20-Oct-09 | 56.64 | 56.64 | 56.64 | 56.64 | 0 | 56.64 | | 19-Oct-09 | 56.64 | 56.64 | 56.64 | 56.64 | 0 | 56.64 | | 16-Oct-09 | 56.14 | 56.64 | 56.14 | 56.64 | 300 | 56.64 | | 15-Oct-09 | 56.57 | 56.71 | 54.83 | 56.71 | 1,200 | 56.71 | | 14-Oct-09 | 56.31 | 56.57 | 56.31 | 56.57 | 1,600 | 56.57 | | 13-Oct-09 | 50.22 | 50.22 | 50.22 | 50.22 | 0 | 50.22 | | 12-Oct-09 | 50.22 | 50.22 | 50.22 | 50.22 | 0 | 50.22 | | 9-Oct-09 | 50.22 | 50.22 | 50.22 | 50.22 | 0 | 50.22 | | 8-Oct-09 | 50.22 | 50.22 | 50.22 | 50.22 | 0 | 50.22 | | 7-Oct-09 | 50.22 | 50.22 | 50.22 | 50.22 | 0 | 50.22 | | 6-Oct-09 | 50.22 | 50.22 | 50.22 | 50.22 | 0 | 50.22 | | 5-Oct-09 | 50.22 | 50.22 | 50.22 | 50.22 | 0 | 50.22 | | 2-Oct-09 | 50.57 | 50.57 | 50.22 | 50.22 | 600 | 50.22 | | 1-Oct-09 | 53.79 | 53.79 | 53.79 | 53.79 | 0 | 53.79 | | 30-Sep-09 | 53.79 | 53.79 | 53.79 | 53.79 | 0 | 53.79 | | 29-Sep-09 | 53.72 | 53.79 | 53.72 | 53.79 | 4,000 | 53.79 | | 28-Sep-09 | 52.70 | 52.70 | 52.70 | 52.70 | 0 | 52.70 | | 25-Sep-09 | 52.70 | 52.70 | 52.70 | 52.70 | 0 | 52.70 | | 24-Sep-09 | 54.07 | 54.07 | 52.70 | 52.70 | 300 | 52.70 | | 24-Sep-09 | $ 0.085 Dividend | | 23-Sep-09 | 54.71 | 54.71 | 54.71 | 54.71 | 0 | 54.62 | | 22-Sep-09 | 54.71 | 54.71 | 54.71 | 54.71 | 0 | 54.62 | | 21-Sep-09 | 54.71 | 54.71 | 54.71 | 54.71 | 0 | 54.62 | | 18-Sep-09 | 54.71 | 54.71 | 54.71 | 54.71 | 0 | 54.62 | | 17-Sep-09 | 54.71 | 54.71 | 54.71 | 54.71 | 0 | 54.62 | | 16-Sep-09 | 54.71 | 54.71 | 54.71 | 54.71 | 1,500 | 54.62 | | 15-Sep-09 | 52.87 | 53.28 | 52.87 | 53.28 | 200 | 53.20 | | 14-Sep-09 | 52.50 | 52.50 | 52.50 | 52.50 | 800 | 52.42 | | 11-Sep-09 | 50.57 | 50.57 | 50.57 | 50.57 | 0 | 50.49 | | 10-Sep-09 | 50.57 | 50.57 | 50.57 | 50.57 | 0 | 50.49 | | 9-Sep-09 | 50.57 | 50.57 | 50.57 | 50.57 | 100 | 50.49 | | 8-Sep-09 | 49.84 | 49.84 | 49.84 | 49.84 | 500 | 49.76 | | 4-Sep-09 | 47.14 | 47.14 | 47.14 | 47.14 | 0 | 47.07 | | * Close price adjusted for dividends and splits. |
|
| |
|