| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 44.26 | 44.95 | 44.26 | 44.80 | 830,200 | 44.80 | | 19-Nov-09 | 45.23 | 45.33 | 44.65 | 44.70 | 1,520,000 | 44.70 | | 18-Nov-09 | 45.61 | 46.01 | 45.24 | 45.46 | 952,700 | 45.46 | | 17-Nov-09 | 46.21 | 46.27 | 45.49 | 45.67 | 1,452,200 | 45.67 | | 16-Nov-09 | 46.25 | 47.16 | 45.93 | 46.26 | 1,566,000 | 46.26 | | 13-Nov-09 | 45.50 | 46.09 | 45.10 | 45.63 | 1,306,000 | 45.63 | | 12-Nov-09 | 45.61 | 46.71 | 45.25 | 45.38 | 1,781,300 | 45.38 | | 11-Nov-09 | 45.69 | 46.03 | 45.31 | 45.67 | 1,304,200 | 45.67 | | 10-Nov-09 | 45.64 | 45.99 | 45.00 | 45.26 | 1,960,100 | 45.26 | | 9-Nov-09 | 45.37 | 46.08 | 45.24 | 45.85 | 1,909,900 | 45.85 | | 6-Nov-09 | 44.00 | 44.83 | 43.96 | 44.74 | 2,091,300 | 44.74 | | 5-Nov-09 | 45.74 | 45.75 | 44.17 | 44.56 | 2,394,500 | 44.56 | | 4-Nov-09 | 44.91 | 46.01 | 44.86 | 45.32 | 3,078,700 | 45.32 | | 3-Nov-09 | 44.07 | 44.86 | 43.79 | 44.53 | 3,693,500 | 44.53 | | 2-Nov-09 | 45.90 | 46.00 | 44.00 | 44.67 | 9,916,900 | 44.67 | | 30-Oct-09 | 39.58 | 39.58 | 36.56 | 37.07 | 1,088,100 | 37.07 | | 29-Oct-09 | 40.00 | 40.76 | 39.17 | 39.61 | 918,000 | 39.61 | | 28-Oct-09 | 41.59 | 42.53 | 39.21 | 39.43 | 1,513,600 | 39.43 | | 27-Oct-09 | 42.52 | 43.96 | 42.08 | 42.43 | 934,100 | 42.43 | | 26-Oct-09 | 43.10 | 44.46 | 41.99 | 42.24 | 684,900 | 42.24 | | 23-Oct-09 | 44.00 | 44.38 | 42.49 | 42.76 | 553,500 | 42.76 | | 22-Oct-09 | 43.81 | 43.81 | 42.77 | 43.64 | 382,200 | 43.64 | | 21-Oct-09 | 44.05 | 45.25 | 43.76 | 43.81 | 436,000 | 43.81 | | 20-Oct-09 | 45.01 | 45.63 | 43.47 | 44.59 | 566,100 | 44.59 | | 19-Oct-09 | 44.12 | 44.88 | 43.80 | 44.85 | 474,500 | 44.85 | | 16-Oct-09 | 44.13 | 44.79 | 43.63 | 43.78 | 385,200 | 43.78 | | 15-Oct-09 | 43.62 | 44.53 | 43.30 | 44.48 | 628,600 | 44.48 | | 14-Oct-09 | 45.01 | 45.08 | 43.51 | 43.93 | 501,800 | 43.93 | | 13-Oct-09 | 43.38 | 44.06 | 42.40 | 44.06 | 495,200 | 44.06 | | 12-Oct-09 | 43.33 | 44.23 | 43.21 | 43.41 | 412,300 | 43.41 | | 9-Oct-09 | 42.27 | 42.78 | 42.04 | 42.53 | 465,300 | 42.53 | | 8-Oct-09 | 41.14 | 42.77 | 41.00 | 42.28 | 714,700 | 42.28 | | 7-Oct-09 | 41.17 | 41.69 | 40.42 | 40.98 | 487,400 | 40.98 | | 6-Oct-09 | 39.72 | 41.26 | 39.72 | 41.23 | 913,700 | 41.23 | | 5-Oct-09 | 37.22 | 39.24 | 37.06 | 39.08 | 626,700 | 39.08 | | 2-Oct-09 | 36.01 | 37.05 | 35.64 | 36.90 | 501,100 | 36.90 | | 1-Oct-09 | 37.23 | 37.63 | 36.61 | 36.68 | 778,600 | 36.68 | | 30-Sep-09 | 38.58 | 39.39 | 36.75 | 37.40 | 927,300 | 37.40 | | 29-Sep-09 | 37.30 | 38.32 | 37.06 | 37.82 | 877,200 | 37.82 | | 28-Sep-09 | 36.48 | 37.63 | 35.93 | 37.18 | 594,900 | 37.18 | | 25-Sep-09 | 36.41 | 36.87 | 35.72 | 36.31 | 669,000 | 36.31 | | 24-Sep-09 | 37.10 | 37.10 | 35.47 | 36.39 | 749,100 | 36.39 | | 23-Sep-09 | 37.65 | 38.48 | 36.90 | 37.13 | 540,900 | 37.13 | | 22-Sep-09 | 37.95 | 38.37 | 37.35 | 37.70 | 787,200 | 37.70 | | 21-Sep-09 | 37.27 | 37.61 | 36.56 | 37.44 | 522,900 | 37.44 | | 18-Sep-09 | 38.79 | 38.97 | 37.61 | 38.06 | 691,300 | 38.06 | | 17-Sep-09 | 39.00 | 39.46 | 37.99 | 38.55 | 558,700 | 38.55 | | 16-Sep-09 | 39.42 | 39.83 | 38.68 | 39.16 | 701,500 | 39.16 | | 15-Sep-09 | 38.40 | 39.20 | 37.94 | 39.04 | 775,800 | 39.04 | | 14-Sep-09 | 36.58 | 38.22 | 36.06 | 38.17 | 695,600 | 38.17 | | 11-Sep-09 | 38.08 | 38.30 | 36.96 | 37.16 | 1,009,300 | 37.16 | | 10-Sep-09 | 36.56 | 37.90 | 36.19 | 37.59 | 1,079,900 | 37.59 | | 9-Sep-09 | 37.02 | 37.79 | 36.48 | 36.48 | 3,793,500 | 36.48 | | 8-Sep-09 | 38.49 | 39.93 | 38.49 | 39.42 | 740,000 | 39.42 | | 4-Sep-09 | 37.14 | 37.79 | 37.00 | 37.74 | 253,400 | 37.74 | | 3-Sep-09 | 37.24 | 37.54 | 36.85 | 37.09 | 381,900 | 37.09 | | 2-Sep-09 | 36.83 | 37.45 | 36.60 | 36.83 | 703,200 | 36.83 | | 1-Sep-09 | 37.62 | 38.81 | 36.70 | 36.96 | 606,400 | 36.96 | | 31-Aug-09 | 38.31 | 38.50 | 37.30 | 37.69 | 658,300 | 37.69 | | 28-Aug-09 | 38.44 | 39.52 | 37.46 | 39.45 | 925,400 | 39.45 | | 27-Aug-09 | 36.82 | 37.99 | 36.38 | 37.61 | 419,300 | 37.61 | | 26-Aug-09 | 37.00 | 37.31 | 36.11 | 37.02 | 415,800 | 37.02 | | 25-Aug-09 | 38.47 | 38.65 | 37.10 | 37.21 | 578,500 | 37.21 | | 24-Aug-09 | 37.24 | 38.63 | 37.23 | 38.05 | 765,300 | 38.05 | | 21-Aug-09 | 35.81 | 37.15 | 35.68 | 36.96 | 461,200 | 36.96 | | 20-Aug-09 | 35.05 | 35.71 | 34.81 | 35.34 | 537,000 | 35.34 | | * Close price adjusted for dividends and splits. |
|