| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 45.60 | 46.52 | 45.56 | 46.38 | 2,829,100 | 46.38 | | 19-Nov-09 | 46.10 | 46.30 | 45.54 | 45.85 | 3,073,600 | 45.85 | | 18-Nov-09 | 45.95 | 46.33 | 45.68 | 46.16 | 2,593,800 | 46.16 | | 17-Nov-09 | 46.23 | 46.41 | 45.88 | 46.05 | 4,285,700 | 46.05 | | 16-Nov-09 | 46.77 | 46.95 | 46.40 | 46.53 | 5,290,900 | 46.53 | | 13-Nov-09 | 46.33 | 47.06 | 46.31 | 46.72 | 2,806,600 | 46.72 | | 12-Nov-09 | 46.36 | 46.80 | 46.10 | 46.50 | 3,910,200 | 46.50 | | 11-Nov-09 | 45.46 | 46.55 | 45.45 | 46.43 | 3,894,300 | 46.43 | | 10-Nov-09 | 45.03 | 46.15 | 45.00 | 45.51 | 4,664,700 | 45.51 | | 9-Nov-09 | 45.64 | 45.76 | 44.91 | 45.41 | 4,801,800 | 45.41 | | 6-Nov-09 | 44.44 | 46.47 | 44.11 | 45.76 | 8,636,900 | 45.76 | | 5-Nov-09 | 43.00 | 44.72 | 42.99 | 44.39 | 6,792,100 | 44.39 | | 4-Nov-09 | 43.31 | 43.31 | 42.68 | 42.80 | 5,209,500 | 42.80 | | 3-Nov-09 | 42.70 | 43.44 | 42.54 | 43.25 | 4,420,200 | 43.25 | | 2-Nov-09 | 42.86 | 43.29 | 42.31 | 42.59 | 4,535,300 | 42.59 | | 30-Oct-09 | 42.85 | 43.41 | 42.10 | 42.13 | 3,532,100 | 42.13 | | 29-Oct-09 | 43.63 | 43.71 | 41.75 | 43.08 | 5,338,600 | 43.08 | | 28-Oct-09 | 44.12 | 44.96 | 43.48 | 43.53 | 3,395,700 | 43.53 | | 27-Oct-09 | 44.28 | 45.11 | 44.25 | 44.55 | 4,669,700 | 44.55 | | 26-Oct-09 | 43.83 | 44.66 | 43.55 | 44.13 | 4,805,800 | 44.13 | | 23-Oct-09 | 45.00 | 45.09 | 43.58 | 43.81 | 11,117,100 | 43.81 | | 22-Oct-09 | 46.38 | 47.59 | 46.30 | 47.23 | 3,647,200 | 47.23 | | 21-Oct-09 | 47.41 | 47.66 | 46.26 | 46.43 | 6,037,200 | 46.43 | | 20-Oct-09 | 48.32 | 48.80 | 47.33 | 48.06 | 5,792,300 | 48.06 | | 19-Oct-09 | 49.36 | 50.01 | 49.03 | 49.39 | 2,301,000 | 49.39 | | 16-Oct-09 | 49.53 | 49.68 | 48.58 | 49.20 | 3,509,800 | 49.20 | | 15-Oct-09 | 49.97 | 50.07 | 49.57 | 49.79 | 3,262,100 | 49.79 | | 14-Oct-09 | 49.14 | 50.28 | 49.14 | 50.04 | 3,249,900 | 50.04 | | 13-Oct-09 | 48.53 | 48.98 | 48.38 | 48.80 | 1,378,700 | 48.80 | | 12-Oct-09 | 49.10 | 49.35 | 48.36 | 48.69 | 1,592,300 | 48.69 | | 9-Oct-09 | 48.93 | 49.05 | 48.41 | 49.01 | 1,560,100 | 49.01 | | 8-Oct-09 | 49.59 | 49.59 | 48.47 | 48.60 | 1,871,900 | 48.60 | | 7-Oct-09 | 49.42 | 49.42 | 48.72 | 49.17 | 1,383,400 | 49.17 | | 6-Oct-09 | 48.68 | 49.46 | 48.35 | 49.02 | 1,967,700 | 49.02 | | 5-Oct-09 | 48.90 | 48.98 | 48.34 | 48.54 | 2,096,700 | 48.54 | | 2-Oct-09 | 49.48 | 49.48 | 48.69 | 48.89 | 2,453,200 | 48.89 | | 1-Oct-09 | 50.44 | 50.48 | 49.25 | 49.34 | 3,249,500 | 49.34 | | 30-Sep-09 | 50.89 | 50.90 | 49.87 | 50.52 | 3,463,300 | 50.52 | | 29-Sep-09 | 50.56 | 52.12 | 50.00 | 51.41 | 4,462,000 | 51.41 | | 28-Sep-09 | 50.12 | 51.25 | 50.03 | 50.57 | 1,407,800 | 50.57 | | 25-Sep-09 | 50.33 | 50.37 | 50.00 | 50.11 | 2,121,200 | 50.11 | | 24-Sep-09 | 50.35 | 50.64 | 49.99 | 50.23 | 1,682,200 | 50.23 | | 23-Sep-09 | 50.57 | 51.04 | 50.17 | 50.23 | 1,340,900 | 50.23 | | 22-Sep-09 | 50.84 | 50.95 | 49.90 | 50.53 | 1,829,400 | 50.53 | | 21-Sep-09 | 49.82 | 51.36 | 49.30 | 50.89 | 2,482,200 | 50.89 | | 18-Sep-09 | 50.81 | 50.81 | 49.84 | 50.00 | 3,794,800 | 50.00 | | 17-Sep-09 | 51.27 | 51.35 | 50.25 | 50.45 | 3,203,700 | 50.45 | | 16-Sep-09 | 51.40 | 51.72 | 51.06 | 51.55 | 2,481,500 | 51.55 | | 15-Sep-09 | 50.60 | 51.49 | 50.40 | 51.41 | 2,046,200 | 51.41 | | 14-Sep-09 | 50.35 | 51.20 | 50.35 | 50.83 | 2,294,100 | 50.83 | | 11-Sep-09 | 50.63 | 50.99 | 50.08 | 50.84 | 1,929,400 | 50.84 | | 10-Sep-09 | 51.21 | 51.21 | 50.21 | 50.33 | 2,538,700 | 50.33 | | 9-Sep-09 | 51.13 | 51.50 | 50.49 | 51.04 | 2,861,500 | 51.04 | | 8-Sep-09 | 51.06 | 51.70 | 51.01 | 51.18 | 2,888,800 | 51.18 | | 4-Sep-09 | 50.90 | 51.09 | 50.29 | 51.01 | 4,276,300 | 51.01 | | 3-Sep-09 | 49.07 | 49.97 | 49.05 | 49.91 | 2,371,600 | 49.91 | | 2-Sep-09 | 48.78 | 49.47 | 48.64 | 49.19 | 2,061,800 | 49.19 | | 1-Sep-09 | 49.61 | 50.61 | 48.98 | 49.24 | 3,144,400 | 49.24 | | 31-Aug-09 | 49.28 | 50.35 | 49.22 | 50.20 | 2,688,000 | 50.20 | | 28-Aug-09 | 50.23 | 50.41 | 49.53 | 49.93 | 1,952,300 | 49.93 | | 27-Aug-09 | 49.28 | 50.23 | 49.24 | 50.05 | 2,476,900 | 50.05 | | 26-Aug-09 | 49.59 | 50.00 | 49.42 | 49.92 | 1,916,400 | 49.92 | | 25-Aug-09 | 49.55 | 49.90 | 49.29 | 49.71 | 1,965,600 | 49.71 | | 24-Aug-09 | 49.59 | 49.84 | 49.19 | 49.53 | 1,692,900 | 49.53 | | 21-Aug-09 | 49.45 | 50.43 | 49.16 | 49.97 | 2,238,200 | 49.97 | | 20-Aug-09 | 49.05 | 49.85 | 48.93 | 49.57 | 1,777,300 | 49.57 | | * Close price adjusted for dividends and splits. |
|