| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 49.32 | 49.68 | 48.72 | 49.10 | 1,575,300 | 49.10 | | 20-Nov-09 | 48.79 | 48.98 | 48.52 | 48.93 | 754,900 | 48.93 | | 19-Nov-09 | 49.11 | 49.23 | 48.29 | 48.75 | 957,400 | 48.75 | | 18-Nov-09 | 49.13 | 49.52 | 49.10 | 49.35 | 712,300 | 49.35 | | 17-Nov-09 | 49.05 | 49.38 | 48.73 | 49.16 | 1,009,300 | 49.16 | | 16-Nov-09 | 47.81 | 49.50 | 47.55 | 49.28 | 1,784,500 | 49.28 | | 13-Nov-09 | 48.19 | 49.26 | 48.02 | 49.07 | 1,530,400 | 49.07 | | 12-Nov-09 | 49.46 | 49.52 | 48.06 | 48.20 | 872,200 | 48.20 | | 11-Nov-09 | 49.33 | 49.58 | 48.81 | 49.32 | 1,114,400 | 49.32 | | 10-Nov-09 | 49.68 | 49.76 | 48.68 | 49.30 | 782,000 | 49.30 | | 9-Nov-09 | 48.86 | 49.77 | 48.45 | 49.65 | 1,175,100 | 49.65 | | 6-Nov-09 | 48.26 | 48.78 | 47.53 | 48.78 | 1,696,400 | 48.78 | | 5-Nov-09 | 48.21 | 48.61 | 47.46 | 48.32 | 1,514,200 | 48.32 | | 4-Nov-09 | 47.15 | 47.55 | 46.14 | 47.29 | 1,288,500 | 47.29 | | 3-Nov-09 | 47.19 | 47.86 | 46.70 | 47.00 | 1,248,200 | 47.00 | | 2-Nov-09 | 45.81 | 47.82 | 45.76 | 47.70 | 2,925,700 | 47.70 | | 30-Oct-09 | 45.73 | 45.94 | 44.70 | 45.13 | 1,889,900 | 45.13 | | 29-Oct-09 | 45.96 | 46.24 | 45.42 | 45.76 | 1,111,900 | 45.76 | | 28-Oct-09 | 46.01 | 46.61 | 45.47 | 45.70 | 1,498,200 | 45.70 | | 27-Oct-09 | 47.18 | 47.20 | 45.57 | 45.92 | 1,193,100 | 45.92 | | 26-Oct-09 | 47.28 | 47.70 | 46.78 | 47.04 | 1,325,000 | 47.04 | | 23-Oct-09 | 47.87 | 48.12 | 47.35 | 47.55 | 1,104,400 | 47.55 | | 22-Oct-09 | 47.24 | 48.44 | 47.02 | 47.96 | 1,979,700 | 47.96 | | 21-Oct-09 | 48.67 | 48.97 | 47.27 | 47.27 | 1,060,300 | 47.27 | | 20-Oct-09 | 49.38 | 49.41 | 48.78 | 48.91 | 923,000 | 48.91 | | 19-Oct-09 | 48.94 | 49.50 | 48.45 | 49.38 | 941,200 | 49.38 | | 16-Oct-09 | 48.75 | 49.18 | 48.30 | 48.90 | 1,037,000 | 48.90 | | 15-Oct-09 | 49.25 | 49.44 | 48.62 | 48.75 | 1,013,600 | 48.75 | | 14-Oct-09 | 49.43 | 50.18 | 49.23 | 49.57 | 1,595,000 | 49.57 | | 13-Oct-09 | 49.21 | 49.89 | 49.18 | 49.80 | 1,444,900 | 49.80 | | 12-Oct-09 | 48.83 | 49.31 | 48.68 | 49.29 | 1,295,100 | 49.29 | | 9-Oct-09 | 48.38 | 49.07 | 48.14 | 49.05 | 1,050,100 | 49.05 | | 8-Oct-09 | 49.06 | 49.37 | 48.50 | 48.65 | 1,269,300 | 48.65 | | 7-Oct-09 | 49.86 | 50.19 | 48.58 | 49.00 | 1,200,800 | 49.00 | | 6-Oct-09 | 48.44 | 49.69 | 48.36 | 49.57 | 1,327,300 | 49.57 | | 5-Oct-09 | 47.53 | 48.45 | 47.33 | 48.37 | 1,216,400 | 48.37 | | 2-Oct-09 | 48.05 | 48.60 | 47.54 | 47.58 | 1,425,400 | 47.58 | | 1-Oct-09 | 48.43 | 49.12 | 48.10 | 48.36 | 1,456,000 | 48.36 | | 30-Sep-09 | 48.83 | 49.06 | 48.04 | 48.68 | 1,771,500 | 48.68 | | 29-Sep-09 | 48.22 | 48.53 | 47.81 | 48.17 | 1,711,100 | 48.17 | | 28-Sep-09 | 47.98 | 48.37 | 47.70 | 48.05 | 1,962,900 | 48.05 | | 25-Sep-09 | 48.96 | 49.02 | 47.80 | 48.01 | 2,192,500 | 48.01 | | 24-Sep-09 | 49.50 | 49.92 | 49.00 | 49.31 | 1,188,400 | 49.31 | | 23-Sep-09 | 50.41 | 50.45 | 49.26 | 49.31 | 1,681,100 | 49.31 | | 22-Sep-09 | 50.81 | 51.32 | 50.07 | 50.21 | 1,672,800 | 50.21 | | 21-Sep-09 | 48.99 | 51.06 | 48.84 | 50.74 | 2,934,200 | 50.74 | | 18-Sep-09 | 48.05 | 48.51 | 47.55 | 48.30 | 1,583,300 | 48.30 | | 17-Sep-09 | 48.29 | 48.29 | 47.53 | 48.06 | 1,777,800 | 48.06 | | 16-Sep-09 | 48.78 | 48.92 | 47.72 | 47.85 | 1,843,200 | 47.85 | | 15-Sep-09 | 49.28 | 49.67 | 48.54 | 48.76 | 868,200 | 48.76 | | 14-Sep-09 | 48.90 | 49.38 | 48.52 | 49.32 | 694,800 | 49.32 | | 11-Sep-09 | 50.14 | 50.28 | 48.66 | 49.05 | 1,158,000 | 49.05 | | 10-Sep-09 | 49.25 | 50.39 | 49.19 | 50.30 | 1,714,200 | 50.30 | | 9-Sep-09 | 49.28 | 49.58 | 48.87 | 49.18 | 1,088,000 | 49.18 | | 8-Sep-09 | 49.26 | 49.70 | 48.73 | 49.04 | 1,165,000 | 49.04 | | 4-Sep-09 | 49.22 | 49.38 | 48.68 | 49.17 | 1,089,300 | 49.17 | | 3-Sep-09 | 48.86 | 49.36 | 48.02 | 49.33 | 1,632,000 | 49.33 | | 2-Sep-09 | 49.64 | 49.76 | 49.07 | 49.34 | 823,300 | 49.34 | | 1-Sep-09 | 49.90 | 51.00 | 49.33 | 49.53 | 1,341,100 | 49.53 | | 31-Aug-09 | 50.84 | 51.13 | 49.87 | 49.94 | 1,564,900 | 49.94 | | 28-Aug-09 | 50.79 | 51.72 | 50.72 | 51.13 | 1,390,800 | 51.13 | | 27-Aug-09 | 50.68 | 50.97 | 50.12 | 50.76 | 1,760,700 | 50.76 | | 26-Aug-09 | 50.20 | 51.39 | 49.71 | 50.13 | 5,062,300 | 50.13 | | 25-Aug-09 | 46.35 | 48.21 | 46.16 | 47.90 | 3,464,900 | 47.90 | | 24-Aug-09 | 45.95 | 46.23 | 45.53 | 46.02 | 1,204,600 | 46.02 | | 21-Aug-09 | 45.34 | 46.19 | 44.52 | 46.04 | 1,102,300 | 46.04 | | * Close price adjusted for dividends and splits. |
|