| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 37.05 | 37.36 | 36.40 | 36.75 | 695,100 | 36.75 | | 19-Nov-09 | 38.55 | 38.65 | 37.36 | 37.60 | 733,200 | 37.60 | | 18-Nov-09 | 39.27 | 39.51 | 38.85 | 39.01 | 933,600 | 39.01 | | 17-Nov-09 | 38.99 | 39.21 | 38.40 | 38.91 | 534,700 | 38.91 | | 16-Nov-09 | 37.43 | 39.20 | 37.43 | 38.94 | 771,700 | 38.94 | | 13-Nov-09 | 37.14 | 37.63 | 36.29 | 37.16 | 590,400 | 37.16 | | 12-Nov-09 | 38.30 | 38.53 | 36.82 | 37.08 | 540,600 | 37.08 | | 11-Nov-09 | 38.98 | 39.40 | 38.27 | 38.40 | 609,300 | 38.40 | | 10-Nov-09 | 38.26 | 38.93 | 37.92 | 38.64 | 536,100 | 38.64 | | 9-Nov-09 | 38.10 | 38.75 | 37.61 | 38.61 | 727,900 | 38.61 | | 6-Nov-09 | 38.11 | 38.72 | 36.77 | 37.17 | 1,200,000 | 37.17 | | 5-Nov-09 | 38.97 | 39.30 | 37.79 | 39.23 | 1,087,600 | 39.23 | | 4-Nov-09 | 39.33 | 40.94 | 38.76 | 39.13 | 1,070,200 | 39.13 | | 3-Nov-09 | 36.50 | 38.56 | 36.27 | 38.55 | 1,072,900 | 38.55 | | 2-Nov-09 | 37.73 | 38.60 | 36.32 | 37.21 | 839,800 | 37.21 | | 30-Oct-09 | 39.59 | 39.59 | 37.05 | 37.21 | 881,700 | 37.21 | | 29-Oct-09 | 39.75 | 40.03 | 39.15 | 39.81 | 1,294,100 | 39.81 | | 28-Oct-09 | 41.89 | 41.89 | 38.73 | 38.91 | 1,228,800 | 38.91 | | 27-Oct-09 | 42.79 | 43.13 | 41.52 | 42.28 | 525,000 | 42.28 | | 26-Oct-09 | 43.73 | 45.07 | 42.36 | 42.48 | 802,700 | 42.48 | | 23-Oct-09 | 45.48 | 46.21 | 43.15 | 43.58 | 762,900 | 43.58 | | 22-Oct-09 | 45.27 | 45.56 | 44.13 | 45.40 | 1,094,000 | 45.40 | | 21-Oct-09 | 44.75 | 47.27 | 44.72 | 45.47 | 1,019,400 | 45.47 | | 20-Oct-09 | 44.57 | 45.51 | 43.75 | 45.34 | 1,173,300 | 45.34 | | 19-Oct-09 | 44.07 | 45.09 | 43.69 | 44.35 | 1,324,800 | 44.35 | | 16-Oct-09 | 41.77 | 43.32 | 41.77 | 42.92 | 696,600 | 42.92 | | 15-Oct-09 | 42.34 | 42.89 | 41.56 | 42.52 | 954,200 | 42.52 | | 14-Oct-09 | 42.52 | 42.80 | 42.04 | 42.43 | 675,900 | 42.43 | | 13-Oct-09 | 42.07 | 42.47 | 40.42 | 41.98 | 747,700 | 41.98 | | 12-Oct-09 | 42.98 | 43.61 | 42.15 | 42.41 | 328,100 | 42.41 | | 9-Oct-09 | 41.55 | 42.70 | 41.54 | 42.27 | 316,000 | 42.27 | | 8-Oct-09 | 41.20 | 43.00 | 41.20 | 42.04 | 773,700 | 42.04 | | 7-Oct-09 | 40.97 | 41.84 | 40.47 | 41.20 | 295,200 | 41.20 | | 6-Oct-09 | 40.67 | 41.47 | 40.12 | 41.10 | 567,000 | 41.10 | | 5-Oct-09 | 37.75 | 39.78 | 37.75 | 39.59 | 361,600 | 39.59 | | 2-Oct-09 | 37.18 | 38.66 | 36.78 | 37.99 | 492,900 | 37.99 | | 1-Oct-09 | 39.26 | 39.47 | 37.72 | 37.72 | 456,600 | 37.72 | | 30-Sep-09 | 40.01 | 40.49 | 38.68 | 39.17 | 617,600 | 39.17 | | 29-Sep-09 | 39.75 | 39.99 | 38.89 | 39.80 | 419,700 | 39.80 | | 28-Sep-09 | 38.31 | 39.84 | 38.10 | 39.84 | 693,500 | 39.84 | | 25-Sep-09 | 39.29 | 39.85 | 38.30 | 38.44 | 676,000 | 38.44 | | 24-Sep-09 | 41.64 | 41.75 | 39.35 | 39.68 | 765,600 | 39.68 | | 23-Sep-09 | 42.88 | 43.42 | 41.50 | 41.62 | 900,300 | 41.62 | | 22-Sep-09 | 41.16 | 42.89 | 41.16 | 42.67 | 714,300 | 42.67 | | 21-Sep-09 | 40.75 | 41.37 | 39.65 | 40.91 | 673,700 | 40.91 | | 18-Sep-09 | 42.75 | 42.84 | 40.60 | 41.93 | 860,300 | 41.93 | | 17-Sep-09 | 43.15 | 43.50 | 41.39 | 42.26 | 864,700 | 42.26 | | 16-Sep-09 | 43.83 | 44.31 | 42.83 | 43.25 | 801,700 | 43.25 | | 15-Sep-09 | 42.49 | 43.89 | 42.20 | 43.82 | 617,200 | 43.82 | | 14-Sep-09 | 41.41 | 42.32 | 40.84 | 42.13 | 312,400 | 42.13 | | 11-Sep-09 | 41.75 | 43.97 | 41.42 | 41.78 | 919,500 | 41.78 | | 10-Sep-09 | 39.36 | 41.52 | 39.26 | 41.41 | 1,106,000 | 41.41 | | 9-Sep-09 | 37.82 | 39.40 | 37.61 | 38.85 | 880,100 | 38.85 | | 8-Sep-09 | 37.50 | 38.60 | 37.43 | 38.00 | 796,200 | 38.00 | | 4-Sep-09 | 35.17 | 36.60 | 35.17 | 36.57 | 512,400 | 36.57 | | 3-Sep-09 | 34.28 | 35.54 | 34.16 | 35.35 | 834,700 | 35.35 | | 2-Sep-09 | 33.97 | 34.78 | 33.86 | 34.18 | 711,600 | 34.18 | | 1-Sep-09 | 35.28 | 36.50 | 34.18 | 34.21 | 640,300 | 34.21 | | 31-Aug-09 | 35.49 | 35.58 | 34.60 | 35.30 | 601,100 | 35.30 | | 28-Aug-09 | 36.41 | 36.79 | 35.62 | 36.60 | 671,400 | 36.60 | | 27-Aug-09 | 35.27 | 35.79 | 34.20 | 35.63 | 677,800 | 35.63 | | 26-Aug-09 | 36.58 | 36.58 | 35.36 | 35.87 | 788,800 | 35.87 | | 25-Aug-09 | 38.01 | 38.42 | 36.09 | 36.60 | 542,500 | 36.60 | | 24-Aug-09 | 37.74 | 38.60 | 37.56 | 37.81 | 676,900 | 37.81 | | 21-Aug-09 | 36.30 | 37.48 | 36.08 | 37.09 | 614,000 | 37.09 | | 20-Aug-09 | 34.90 | 36.06 | 34.87 | 35.72 | 344,900 | 35.72 | | * Close price adjusted for dividends and splits. |
|