| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 43.20 | 43.61 | 42.40 | 42.58 | 668,200 | 42.58 | | 20-Nov-09 | 42.08 | 42.74 | 41.84 | 42.41 | 766,000 | 42.41 | | 19-Nov-09 | 43.22 | 43.22 | 41.47 | 42.41 | 814,100 | 42.41 | | 18-Nov-09 | 44.67 | 44.88 | 43.24 | 43.72 | 901,500 | 43.72 | | 17-Nov-09 | 43.82 | 44.66 | 43.22 | 44.61 | 804,900 | 44.61 | | 16-Nov-09 | 44.05 | 44.25 | 42.59 | 44.14 | 1,342,100 | 44.14 | | 13-Nov-09 | 42.45 | 43.49 | 41.75 | 43.48 | 958,700 | 43.48 | | 12-Nov-09 | 43.87 | 44.04 | 42.13 | 42.48 | 919,100 | 42.48 | | 11-Nov-09 | 44.29 | 44.58 | 43.09 | 43.85 | 735,700 | 43.85 | | 10-Nov-09 | 44.18 | 44.61 | 43.10 | 43.80 | 909,400 | 43.80 | | 9-Nov-09 | 44.02 | 44.95 | 44.02 | 44.52 | 854,800 | 44.52 | | 6-Nov-09 | 41.90 | 43.70 | 41.46 | 43.39 | 774,300 | 43.39 | | 5-Nov-09 | 43.01 | 43.69 | 41.88 | 42.34 | 910,600 | 42.34 | | 4-Nov-09 | 42.36 | 43.87 | 42.14 | 42.41 | 1,765,400 | 42.41 | | 3-Nov-09 | 40.61 | 41.79 | 39.79 | 41.69 | 1,131,400 | 41.69 | | 2-Nov-09 | 39.62 | 41.63 | 38.59 | 41.09 | 1,475,100 | 41.09 | | 30-Oct-09 | 38.48 | 42.44 | 38.48 | 39.39 | 2,154,500 | 39.39 | | 29-Oct-09 | 38.48 | 40.01 | 38.48 | 38.76 | 1,264,000 | 38.76 | | 28-Oct-09 | 40.23 | 40.45 | 37.95 | 38.05 | 1,133,600 | 38.05 | | 27-Oct-09 | 42.79 | 42.79 | 39.75 | 40.43 | 1,912,100 | 40.43 | | 26-Oct-09 | 44.23 | 45.32 | 42.81 | 43.08 | 876,700 | 43.08 | | 23-Oct-09 | 44.26 | 45.26 | 44.14 | 44.33 | 1,523,500 | 44.33 | | 22-Oct-09 | 42.05 | 44.57 | 41.27 | 43.96 | 1,494,600 | 43.96 | | 21-Oct-09 | 41.21 | 42.93 | 41.04 | 42.01 | 1,097,400 | 42.01 | | 20-Oct-09 | 42.61 | 42.72 | 41.24 | 41.47 | 588,500 | 41.47 | | 19-Oct-09 | 42.84 | 43.17 | 41.68 | 42.75 | 388,900 | 42.75 | | 16-Oct-09 | 42.74 | 43.07 | 42.27 | 42.54 | 582,600 | 42.54 | | 15-Oct-09 | 42.51 | 43.12 | 42.24 | 43.01 | 799,500 | 43.01 | | 14-Oct-09 | 41.89 | 42.97 | 41.83 | 42.80 | 875,900 | 42.80 | | 13-Oct-09 | 41.23 | 41.53 | 40.48 | 41.14 | 384,400 | 41.14 | | 12-Oct-09 | 41.32 | 42.18 | 40.78 | 41.24 | 541,300 | 41.24 | | 9-Oct-09 | 40.00 | 41.22 | 39.83 | 41.03 | 664,300 | 41.03 | | 8-Oct-09 | 38.85 | 41.00 | 38.75 | 40.10 | 2,308,000 | 40.10 | | 7-Oct-09 | 37.59 | 38.61 | 37.52 | 38.57 | 590,400 | 38.57 | | 6-Oct-09 | 37.44 | 37.95 | 37.32 | 37.88 | 529,300 | 37.88 | | 5-Oct-09 | 35.75 | 37.13 | 35.55 | 37.06 | 907,100 | 37.06 | | 2-Oct-09 | 35.51 | 36.21 | 35.12 | 35.45 | 1,087,500 | 35.45 | | 1-Oct-09 | 38.25 | 38.25 | 36.08 | 36.11 | 878,700 | 36.11 | | 30-Sep-09 | 38.68 | 38.81 | 37.42 | 38.37 | 759,700 | 38.37 | | 29-Sep-09 | 37.95 | 39.07 | 37.74 | 38.53 | 689,100 | 38.53 | | 28-Sep-09 | 37.18 | 38.08 | 36.68 | 37.92 | 564,700 | 37.92 | | 25-Sep-09 | 36.46 | 37.14 | 36.35 | 36.87 | 565,500 | 36.87 | | 24-Sep-09 | 37.50 | 37.72 | 36.51 | 36.70 | 630,900 | 36.70 | | 23-Sep-09 | 38.14 | 38.25 | 37.34 | 37.42 | 747,400 | 37.42 | | 22-Sep-09 | 37.68 | 38.51 | 37.55 | 37.94 | 662,600 | 37.94 | | 21-Sep-09 | 37.73 | 38.31 | 37.01 | 37.25 | 910,300 | 37.25 | | 18-Sep-09 | 39.00 | 39.48 | 37.44 | 38.05 | 1,505,700 | 38.05 | | 17-Sep-09 | 40.13 | 40.38 | 38.59 | 39.02 | 809,500 | 39.02 | | 16-Sep-09 | 40.51 | 40.79 | 39.65 | 40.09 | 599,700 | 40.09 | | 15-Sep-09 | 40.77 | 41.22 | 39.46 | 40.31 | 701,200 | 40.31 | | 14-Sep-09 | 40.31 | 40.94 | 39.63 | 40.87 | 548,100 | 40.87 | | 11-Sep-09 | 42.10 | 42.31 | 40.47 | 40.58 | 949,600 | 40.58 | | 10-Sep-09 | 41.58 | 42.09 | 40.86 | 42.06 | 613,000 | 42.06 | | 9-Sep-09 | 40.84 | 42.58 | 40.75 | 41.56 | 1,078,900 | 41.56 | | 8-Sep-09 | 40.47 | 41.10 | 40.35 | 40.91 | 790,400 | 40.91 | | 4-Sep-09 | 39.61 | 40.35 | 39.23 | 40.18 | 354,100 | 40.18 | | 3-Sep-09 | 39.21 | 39.75 | 39.03 | 39.60 | 419,800 | 39.60 | | 2-Sep-09 | 38.98 | 39.68 | 38.76 | 38.87 | 611,700 | 38.87 | | 1-Sep-09 | 40.11 | 41.44 | 38.65 | 39.21 | 611,100 | 39.21 | | 31-Aug-09 | 40.07 | 40.61 | 39.02 | 40.43 | 717,600 | 40.43 | | 28-Aug-09 | 41.12 | 41.66 | 40.49 | 40.56 | 622,200 | 40.56 | | 27-Aug-09 | 40.19 | 41.05 | 39.38 | 40.99 | 963,600 | 40.99 | | 26-Aug-09 | 39.77 | 40.75 | 39.52 | 40.22 | 728,400 | 40.22 | | 25-Aug-09 | 39.78 | 40.33 | 39.60 | 39.94 | 579,300 | 39.94 | | 24-Aug-09 | 40.00 | 40.64 | 39.19 | 39.31 | 779,000 | 39.31 | | 21-Aug-09 | 38.12 | 39.85 | 37.79 | 39.80 | 988,300 | 39.80 | | * Close price adjusted for dividends and splits. |
|