| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 99.01 | 99.80 | 97.07 | 97.66 | 1,921,900 | 97.66 | | 19-Nov-09 | 102.32 | 102.80 | 99.65 | 100.20 | 1,321,500 | 100.20 | | 18-Nov-09 | 103.80 | 103.99 | 101.89 | 103.18 | 1,632,700 | 103.18 | | 17-Nov-09 | 103.59 | 103.90 | 102.07 | 103.58 | 1,522,200 | 103.58 | | 16-Nov-09 | 101.01 | 104.07 | 100.72 | 103.67 | 1,965,800 | 103.67 | | 13-Nov-09 | 99.43 | 101.08 | 98.85 | 100.01 | 1,259,300 | 100.01 | | 12-Nov-09 | 100.84 | 101.89 | 99.25 | 99.78 | 1,686,300 | 99.78 | | 11-Nov-09 | 101.66 | 102.69 | 100.77 | 101.38 | 1,547,000 | 101.38 | | 10-Nov-09 | 100.79 | 101.23 | 99.23 | 100.52 | 1,520,100 | 100.52 | | 9-Nov-09 | 99.17 | 101.25 | 98.60 | 100.97 | 1,533,500 | 100.97 | | 6-Nov-09 | 97.75 | 99.29 | 96.06 | 97.20 | 2,357,300 | 97.20 | | 5-Nov-09 | 98.03 | 98.71 | 96.85 | 98.65 | 1,385,900 | 98.65 | | 4-Nov-09 | 98.69 | 99.62 | 96.99 | 97.15 | 1,810,800 | 97.15 | | 3-Nov-09 | 94.36 | 98.70 | 94.17 | 97.82 | 2,344,500 | 97.82 | | 2-Nov-09 | 95.69 | 97.83 | 94.17 | 96.05 | 1,996,000 | 96.05 | | 30-Oct-09 | 98.43 | 99.44 | 94.27 | 95.25 | 2,535,600 | 95.25 | | 29-Oct-09 | 100.19 | 100.61 | 97.80 | 98.77 | 3,132,800 | 98.77 | | 29-Oct-09 | $ 2.00 Dividend | | 28-Oct-09 | 103.55 | 103.55 | 100.39 | 100.63 | 3,246,900 | 98.63 | | 27-Oct-09 | 105.59 | 106.63 | 103.50 | 104.21 | 2,291,600 | 102.14 | | 26-Oct-09 | 106.22 | 108.51 | 104.33 | 105.11 | 2,125,200 | 103.02 | | 23-Oct-09 | 108.60 | 108.60 | 104.74 | 105.80 | 2,075,300 | 103.70 | | 22-Oct-09 | 106.98 | 107.32 | 104.47 | 107.01 | 2,052,900 | 104.88 | | 21-Oct-09 | 104.55 | 108.78 | 104.32 | 105.88 | 2,079,900 | 103.78 | | 20-Oct-09 | 106.54 | 106.71 | 103.92 | 105.69 | 1,852,000 | 103.59 | | 19-Oct-09 | 105.63 | 107.14 | 105.55 | 106.70 | 1,462,800 | 104.58 | | 16-Oct-09 | 105.24 | 106.07 | 103.26 | 105.61 | 2,002,200 | 103.51 | | 15-Oct-09 | 102.60 | 106.32 | 102.06 | 105.99 | 2,227,100 | 103.88 | | 14-Oct-09 | 102.25 | 103.10 | 101.50 | 102.55 | 1,418,300 | 100.51 | | 13-Oct-09 | 101.69 | 101.80 | 98.92 | 100.96 | 1,897,100 | 98.95 | | 12-Oct-09 | 101.70 | 103.01 | 101.04 | 101.81 | 1,281,300 | 99.79 | | 9-Oct-09 | 99.85 | 100.83 | 98.70 | 100.11 | 1,320,400 | 98.12 | | 8-Oct-09 | 98.85 | 101.40 | 98.00 | 100.72 | 1,987,000 | 98.72 | | 7-Oct-09 | 96.71 | 98.18 | 96.27 | 98.05 | 1,380,900 | 96.10 | | 6-Oct-09 | 95.49 | 97.70 | 95.26 | 96.96 | 1,331,300 | 95.03 | | 5-Oct-09 | 92.33 | 94.29 | 92.14 | 94.17 | 2,023,500 | 92.30 | | 2-Oct-09 | 91.99 | 94.57 | 91.93 | 92.45 | 1,289,400 | 90.61 | | 1-Oct-09 | 95.65 | 95.95 | 93.37 | 93.78 | 1,991,900 | 91.92 | | 30-Sep-09 | 97.01 | 97.07 | 94.16 | 95.52 | 1,965,000 | 93.62 | | 29-Sep-09 | 93.15 | 97.11 | 92.95 | 96.32 | 2,643,800 | 94.41 | | 28-Sep-09 | 91.32 | 93.55 | 91.12 | 93.37 | 919,300 | 91.51 | | 25-Sep-09 | 91.45 | 92.21 | 90.04 | 91.25 | 1,310,300 | 89.44 | | 24-Sep-09 | 93.22 | 93.34 | 91.10 | 91.64 | 1,092,000 | 89.82 | | 23-Sep-09 | 95.32 | 95.77 | 92.49 | 93.23 | 1,370,900 | 91.38 | | 22-Sep-09 | 94.76 | 95.50 | 93.99 | 95.40 | 1,249,900 | 93.50 | | 21-Sep-09 | 92.38 | 93.63 | 91.28 | 93.18 | 1,292,900 | 91.33 | | 18-Sep-09 | 95.99 | 95.99 | 92.75 | 93.99 | 2,266,200 | 92.12 | | 17-Sep-09 | 96.30 | 97.04 | 94.64 | 95.36 | 2,265,100 | 93.46 | | 16-Sep-09 | 94.83 | 97.27 | 94.12 | 96.85 | 2,471,900 | 94.93 | | 15-Sep-09 | 94.43 | 94.91 | 92.73 | 94.69 | 1,908,100 | 92.81 | | 14-Sep-09 | 92.46 | 94.25 | 92.11 | 94.10 | 1,528,700 | 92.23 | | 11-Sep-09 | 94.68 | 95.71 | 92.54 | 93.66 | 2,541,200 | 91.80 | | 10-Sep-09 | 91.67 | 94.75 | 90.87 | 94.49 | 2,425,200 | 92.61 | | 9-Sep-09 | 91.90 | 92.31 | 90.21 | 91.00 | 2,707,100 | 89.19 | | 8-Sep-09 | 90.35 | 92.25 | 90.35 | 91.81 | 2,222,700 | 89.99 | | 4-Sep-09 | 86.68 | 89.02 | 86.52 | 88.68 | 1,314,500 | 86.92 | | 3-Sep-09 | 87.01 | 87.28 | 86.13 | 87.05 | 1,975,300 | 85.32 | | 2-Sep-09 | 87.53 | 88.41 | 85.73 | 86.25 | 1,964,000 | 84.54 | | 1-Sep-09 | 89.15 | 90.93 | 87.34 | 87.61 | 1,961,000 | 85.87 | | 31-Aug-09 | 88.97 | 89.44 | 88.00 | 89.42 | 1,715,000 | 87.64 | | 28-Aug-09 | 92.19 | 92.36 | 90.01 | 90.76 | 1,350,300 | 88.96 | | 27-Aug-09 | 90.53 | 91.35 | 88.70 | 91.04 | 1,488,900 | 89.23 | | 26-Aug-09 | 89.39 | 91.26 | 89.17 | 91.16 | 2,168,600 | 89.35 | | 25-Aug-09 | 92.28 | 92.30 | 89.05 | 90.34 | 1,840,500 | 88.54 | | 24-Aug-09 | 90.40 | 92.14 | 90.29 | 91.56 | 1,550,900 | 89.74 | | 21-Aug-09 | 88.91 | 90.35 | 88.59 | 90.00 | 1,702,700 | 88.21 | | 20-Aug-09 | 87.17 | 88.20 | 86.64 | 87.64 | 1,372,900 | 85.90 | | * Close price adjusted for dividends and splits. |
|