| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 41.87 | 42.86 | 41.79 | 42.45 | 321,100 | 42.45 | | 24-Nov-09 | 41.67 | 42.35 | 41.32 | 41.91 | 461,800 | 41.91 | | 23-Nov-09 | 40.99 | 41.91 | 40.62 | 41.78 | 392,500 | 41.78 | | 20-Nov-09 | 40.69 | 40.89 | 40.20 | 40.62 | 342,400 | 40.62 | | 19-Nov-09 | 41.50 | 41.54 | 40.72 | 40.93 | 408,200 | 40.93 | | 18-Nov-09 | 42.68 | 42.98 | 41.21 | 41.50 | 425,100 | 41.50 | | 17-Nov-09 | 42.23 | 43.12 | 42.12 | 42.82 | 344,300 | 42.82 | | 16-Nov-09 | 42.62 | 42.96 | 42.12 | 42.39 | 543,400 | 42.39 | | 13-Nov-09 | 42.40 | 42.76 | 41.96 | 42.31 | 418,900 | 42.31 | | 12-Nov-09 | 42.76 | 43.21 | 42.03 | 42.19 | 387,900 | 42.19 | | 11-Nov-09 | 43.16 | 43.43 | 42.15 | 42.77 | 324,100 | 42.77 | | 10-Nov-09 | 42.28 | 43.47 | 41.91 | 42.81 | 737,400 | 42.81 | | 9-Nov-09 | 42.18 | 42.46 | 41.55 | 42.27 | 597,300 | 42.27 | | 6-Nov-09 | 41.66 | 42.06 | 41.44 | 41.88 | 532,300 | 41.88 | | 5-Nov-09 | 40.99 | 41.82 | 40.70 | 41.81 | 675,700 | 41.81 | | 4-Nov-09 | 41.49 | 41.63 | 40.66 | 40.77 | 678,400 | 40.77 | | 3-Nov-09 | 40.66 | 41.38 | 40.21 | 41.20 | 826,000 | 41.20 | | 2-Nov-09 | 40.54 | 40.94 | 40.00 | 40.68 | 755,100 | 40.68 | | 30-Oct-09 | 40.83 | 41.02 | 39.43 | 39.80 | 1,059,100 | 39.80 | | 29-Oct-09 | 41.03 | 41.17 | 40.40 | 41.05 | 816,800 | 41.05 | | 28-Oct-09 | 42.57 | 42.57 | 40.64 | 40.74 | 1,037,500 | 40.74 | | 27-Oct-09 | 41.87 | 43.64 | 41.87 | 42.74 | 1,039,800 | 42.74 | | 26-Oct-09 | 43.88 | 44.00 | 42.09 | 43.10 | 1,348,500 | 43.10 | | 23-Oct-09 | 40.64 | 44.38 | 40.50 | 43.99 | 2,117,700 | 43.99 | | 22-Oct-09 | 41.30 | 41.62 | 40.54 | 40.81 | 1,139,600 | 40.81 | | 21-Oct-09 | 41.43 | 42.00 | 41.20 | 41.20 | 756,200 | 41.20 | | 20-Oct-09 | 41.64 | 41.92 | 41.17 | 41.50 | 727,800 | 41.50 | | 19-Oct-09 | 41.59 | 41.98 | 41.53 | 41.73 | 831,400 | 41.73 | | 16-Oct-09 | 41.00 | 41.88 | 40.70 | 41.60 | 894,600 | 41.60 | | 15-Oct-09 | 40.08 | 41.19 | 40.02 | 41.00 | 1,000,900 | 41.00 | | 14-Oct-09 | 40.00 | 40.42 | 39.72 | 40.27 | 788,900 | 40.27 | | 13-Oct-09 | 39.57 | 40.09 | 39.55 | 39.92 | 598,300 | 39.92 | | 12-Oct-09 | 40.15 | 40.50 | 39.21 | 39.44 | 558,100 | 39.44 | | 9-Oct-09 | 39.07 | 40.30 | 38.54 | 40.26 | 624,100 | 40.26 | | 8-Oct-09 | 39.25 | 39.49 | 38.64 | 39.23 | 639,000 | 39.23 | | 7-Oct-09 | 38.67 | 39.26 | 38.47 | 39.23 | 485,300 | 39.23 | | 6-Oct-09 | 38.64 | 38.74 | 38.19 | 38.70 | 547,800 | 38.70 | | 5-Oct-09 | 37.99 | 38.45 | 37.59 | 38.34 | 509,500 | 38.34 | | 2-Oct-09 | 37.83 | 38.47 | 37.51 | 37.92 | 396,100 | 37.92 | | 1-Oct-09 | 38.19 | 38.53 | 37.79 | 37.97 | 656,000 | 37.97 | | 30-Sep-09 | 38.67 | 38.91 | 37.61 | 38.17 | 477,200 | 38.17 | | 29-Sep-09 | 38.82 | 39.05 | 38.42 | 38.76 | 396,600 | 38.76 | | 28-Sep-09 | 37.86 | 39.00 | 37.86 | 38.91 | 356,000 | 38.91 | | 25-Sep-09 | 38.03 | 38.20 | 37.55 | 37.88 | 328,000 | 37.88 | | 24-Sep-09 | 38.33 | 38.93 | 37.84 | 37.95 | 349,900 | 37.95 | | 23-Sep-09 | 38.62 | 38.96 | 38.25 | 38.29 | 528,500 | 38.29 | | 22-Sep-09 | 38.90 | 38.95 | 38.20 | 38.61 | 752,400 | 38.61 | | 21-Sep-09 | 37.90 | 38.37 | 37.61 | 38.14 | 605,700 | 38.14 | | 18-Sep-09 | 38.04 | 38.50 | 37.12 | 38.21 | 1,502,000 | 38.21 | | 17-Sep-09 | 38.50 | 38.50 | 37.69 | 37.90 | 1,059,800 | 37.90 | | 16-Sep-09 | 37.59 | 38.37 | 37.42 | 38.33 | 745,800 | 38.33 | | 15-Sep-09 | 36.86 | 37.78 | 36.15 | 37.64 | 888,700 | 37.64 | | 14-Sep-09 | 36.77 | 37.45 | 36.46 | 37.37 | 807,900 | 37.37 | | 11-Sep-09 | 36.13 | 37.62 | 36.01 | 36.81 | 860,300 | 36.81 | | 11-Sep-09 | $ 0.10 Dividend | | 10-Sep-09 | 34.99 | 36.30 | 34.89 | 36.24 | 916,700 | 36.14 | | 9-Sep-09 | 34.44 | 35.09 | 34.39 | 35.00 | 433,500 | 34.90 | | 8-Sep-09 | 34.34 | 34.93 | 34.24 | 34.50 | 663,700 | 34.40 | | 4-Sep-09 | 34.87 | 34.87 | 34.17 | 34.28 | 388,500 | 34.19 | | 3-Sep-09 | 34.82 | 35.06 | 34.38 | 35.00 | 433,900 | 34.90 | | 2-Sep-09 | 34.43 | 35.04 | 34.33 | 34.82 | 756,100 | 34.72 | | 1-Sep-09 | 34.09 | 35.08 | 33.95 | 34.43 | 1,009,600 | 34.33 | | 31-Aug-09 | 34.76 | 34.87 | 33.94 | 34.28 | 520,300 | 34.19 | | 28-Aug-09 | 35.33 | 35.45 | 34.77 | 35.05 | 373,300 | 34.95 | | 27-Aug-09 | 36.01 | 36.13 | 35.12 | 35.30 | 435,000 | 35.20 | | 26-Aug-09 | 35.43 | 36.12 | 35.20 | 35.96 | 617,100 | 35.86 | | 25-Aug-09 | 34.98 | 35.48 | 34.84 | 35.37 | 549,300 | 35.27 | | * Close price adjusted for dividends and splits. |
|