| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 49.21 | 49.46 | 48.82 | 49.12 | 825,600 | 49.12 | | 24-Nov-09 | 49.65 | 49.76 | 48.75 | 48.87 | 1,348,800 | 48.87 | | 23-Nov-09 | 50.03 | 50.60 | 49.31 | 49.72 | 1,782,900 | 49.72 | | 20-Nov-09 | 49.04 | 49.41 | 48.96 | 49.20 | 921,000 | 49.20 | | 19-Nov-09 | 50.31 | 50.43 | 49.25 | 49.52 | 1,027,400 | 49.52 | | 18-Nov-09 | 49.73 | 50.86 | 49.70 | 50.73 | 1,151,100 | 50.73 | | 17-Nov-09 | 50.61 | 50.98 | 49.73 | 49.80 | 1,181,300 | 49.80 | | 16-Nov-09 | 50.08 | 51.23 | 49.92 | 50.65 | 1,345,800 | 50.65 | | 13-Nov-09 | 48.82 | 49.74 | 48.82 | 49.54 | 1,270,400 | 49.54 | | 12-Nov-09 | 49.28 | 49.78 | 48.75 | 48.87 | 1,050,000 | 48.87 | | 11-Nov-09 | 49.06 | 49.77 | 48.75 | 49.45 | 2,462,800 | 49.45 | | 10-Nov-09 | 48.31 | 48.86 | 47.71 | 48.51 | 1,458,000 | 48.51 | | 9-Nov-09 | 46.66 | 48.70 | 46.64 | 48.65 | 1,539,900 | 48.65 | | 6-Nov-09 | 46.27 | 47.02 | 45.84 | 46.14 | 1,389,600 | 46.14 | | 5-Nov-09 | 46.64 | 47.17 | 46.16 | 47.10 | 933,800 | 47.10 | | 4-Nov-09 | 47.64 | 47.88 | 46.04 | 46.13 | 1,974,700 | 46.13 | | 3-Nov-09 | 45.75 | 47.17 | 45.69 | 47.09 | 1,802,300 | 47.09 | | 2-Nov-09 | 46.45 | 47.49 | 45.00 | 46.43 | 1,906,700 | 46.43 | | 30-Oct-09 | 46.95 | 47.14 | 45.09 | 46.24 | 2,380,500 | 46.24 | | 29-Oct-09 | 45.59 | 47.34 | 45.55 | 47.15 | 2,359,700 | 47.15 | | 28-Oct-09 | 46.82 | 47.52 | 44.95 | 45.04 | 2,118,200 | 45.04 | | 27-Oct-09 | 47.93 | 48.05 | 46.85 | 47.05 | 1,390,000 | 47.05 | | 26-Oct-09 | 48.02 | 49.21 | 47.72 | 47.83 | 1,316,000 | 47.83 | | 23-Oct-09 | 48.69 | 48.76 | 47.70 | 48.00 | 1,171,800 | 48.00 | | 22-Oct-09 | 47.11 | 48.57 | 46.50 | 48.53 | 1,087,500 | 48.53 | | 21-Oct-09 | 47.60 | 48.59 | 47.03 | 47.15 | 1,530,100 | 47.15 | | 20-Oct-09 | 48.69 | 48.77 | 47.50 | 47.83 | 1,100,900 | 47.83 | | 19-Oct-09 | 47.93 | 48.87 | 47.84 | 48.69 | 1,032,400 | 48.69 | | 16-Oct-09 | 48.46 | 48.57 | 47.59 | 47.84 | 1,030,400 | 47.84 | | 15-Oct-09 | 49.07 | 49.32 | 48.78 | 49.14 | 925,800 | 49.14 | | 14-Oct-09 | 48.39 | 49.73 | 48.34 | 49.44 | 1,561,800 | 49.44 | | 13-Oct-09 | 48.05 | 48.18 | 47.23 | 47.60 | 914,500 | 47.60 | | 12-Oct-09 | 48.69 | 48.90 | 48.04 | 48.24 | 540,100 | 48.24 | | 9-Oct-09 | 47.73 | 48.38 | 47.26 | 48.32 | 661,700 | 48.32 | | 8-Oct-09 | 47.56 | 48.38 | 47.37 | 47.85 | 875,600 | 47.85 | | 7-Oct-09 | 46.92 | 47.33 | 46.23 | 46.92 | 1,336,800 | 46.92 | | 6-Oct-09 | 47.60 | 48.18 | 46.30 | 47.07 | 1,490,100 | 47.07 | | 5-Oct-09 | 46.08 | 47.30 | 45.96 | 47.07 | 1,286,000 | 47.07 | | 2-Oct-09 | 45.33 | 47.28 | 45.14 | 45.83 | 2,334,100 | 45.83 | | 1-Oct-09 | 48.39 | 48.47 | 46.21 | 46.21 | 1,524,700 | 46.21 | | 30-Sep-09 | 49.12 | 49.40 | 47.83 | 48.62 | 1,455,400 | 48.62 | | 29-Sep-09 | 49.80 | 50.28 | 48.74 | 48.90 | 1,171,800 | 48.90 | | 28-Sep-09 | 48.21 | 49.88 | 47.92 | 49.79 | 861,300 | 49.79 | | 25-Sep-09 | 47.45 | 48.37 | 46.88 | 47.70 | 1,724,400 | 47.70 | | 24-Sep-09 | 49.92 | 50.11 | 47.43 | 47.55 | 1,754,600 | 47.55 | | 23-Sep-09 | 51.66 | 51.78 | 49.50 | 49.60 | 1,990,600 | 49.60 | | 23-Sep-09 | $ 0.436 Dividend | | 22-Sep-09 | 50.86 | 52.07 | 50.68 | 52.02 | 1,461,400 | 51.58 | | 21-Sep-09 | 50.50 | 50.93 | 49.93 | 50.31 | 1,129,400 | 49.89 | | 18-Sep-09 | 51.37 | 51.90 | 50.26 | 51.15 | 1,360,700 | 50.72 | | 17-Sep-09 | 51.25 | 53.04 | 50.18 | 51.14 | 1,751,500 | 50.71 | | 16-Sep-09 | 49.48 | 51.30 | 49.30 | 51.30 | 1,733,500 | 50.87 | | 15-Sep-09 | 48.33 | 49.83 | 47.59 | 49.12 | 1,439,400 | 48.71 | | 14-Sep-09 | 46.11 | 48.34 | 46.11 | 48.30 | 1,118,700 | 47.90 | | 11-Sep-09 | 47.12 | 47.40 | 46.24 | 46.69 | 988,200 | 46.30 | | 10-Sep-09 | 46.23 | 46.99 | 45.43 | 46.93 | 831,500 | 46.54 | | 9-Sep-09 | 45.11 | 46.24 | 44.78 | 46.22 | 1,020,800 | 45.83 | | 8-Sep-09 | 44.20 | 45.21 | 44.06 | 45.15 | 857,600 | 44.77 | | 4-Sep-09 | 43.23 | 43.62 | 42.36 | 43.57 | 858,700 | 43.20 | | 3-Sep-09 | 42.60 | 43.29 | 42.00 | 43.29 | 700,400 | 42.93 | | 2-Sep-09 | 42.79 | 43.12 | 42.28 | 42.28 | 1,515,400 | 41.93 | | 1-Sep-09 | 45.34 | 45.59 | 43.04 | 43.07 | 1,874,800 | 42.71 | | 31-Aug-09 | 45.59 | 45.91 | 45.07 | 45.60 | 1,434,300 | 45.22 | | 28-Aug-09 | 46.25 | 46.40 | 45.42 | 46.28 | 1,539,900 | 45.89 | | 27-Aug-09 | 45.47 | 45.95 | 44.41 | 45.87 | 1,105,100 | 45.49 | | 26-Aug-09 | 45.07 | 45.45 | 44.75 | 45.40 | 1,022,600 | 45.02 | | 25-Aug-09 | 45.21 | 45.67 | 44.77 | 45.21 | 1,338,900 | 44.83 | | * Close price adjusted for dividends and splits. |
|