| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 34.01 | 34.49 | 33.89 | 34.02 | 1,805,800 | 34.02 | | 19-Nov-09 | 35.09 | 35.09 | 34.09 | 34.30 | 1,767,200 | 34.30 | | 18-Nov-09 | 36.67 | 36.76 | 35.59 | 35.64 | 1,758,600 | 35.64 | | 17-Nov-09 | 36.28 | 36.78 | 35.94 | 36.76 | 1,760,000 | 36.76 | | 16-Nov-09 | 35.82 | 36.40 | 35.74 | 36.27 | 1,261,100 | 36.27 | | 13-Nov-09 | 35.15 | 36.02 | 35.06 | 35.55 | 1,760,800 | 35.55 | | 12-Nov-09 | 35.56 | 36.09 | 35.12 | 35.18 | 1,048,400 | 35.18 | | 11-Nov-09 | 35.17 | 36.13 | 35.16 | 35.62 | 1,243,700 | 35.62 | | 10-Nov-09 | 34.93 | 35.60 | 34.65 | 34.83 | 2,102,600 | 34.83 | | 9-Nov-09 | 34.29 | 34.99 | 34.29 | 34.80 | 1,773,000 | 34.80 | | 6-Nov-09 | 33.91 | 34.73 | 33.49 | 34.14 | 1,370,100 | 34.14 | | 5-Nov-09 | 33.74 | 34.40 | 33.57 | 34.09 | 1,825,600 | 34.09 | | 4-Nov-09 | 33.44 | 34.08 | 33.25 | 33.30 | 1,546,300 | 33.30 | | 3-Nov-09 | 33.61 | 33.61 | 32.74 | 33.25 | 2,360,500 | 33.25 | | 2-Nov-09 | 33.93 | 34.52 | 33.21 | 34.03 | 2,806,500 | 34.03 | | 30-Oct-09 | 34.78 | 34.83 | 33.65 | 33.72 | 3,955,100 | 33.72 | | 29-Oct-09 | 33.75 | 35.17 | 33.59 | 35.14 | 3,388,100 | 35.14 | | 28-Oct-09 | 34.74 | 34.90 | 33.40 | 33.47 | 2,885,600 | 33.47 | | 27-Oct-09 | 36.11 | 36.57 | 34.51 | 34.65 | 2,366,200 | 34.65 | | 26-Oct-09 | 36.58 | 36.95 | 35.52 | 35.84 | 2,112,100 | 35.84 | | 23-Oct-09 | 37.29 | 37.42 | 36.05 | 36.33 | 2,760,700 | 36.33 | | 22-Oct-09 | 36.86 | 37.46 | 36.19 | 37.10 | 5,239,500 | 37.10 | | 21-Oct-09 | 36.72 | 37.19 | 35.84 | 35.85 | 4,044,000 | 35.85 | | 20-Oct-09 | 36.84 | 37.81 | 36.38 | 37.00 | 2,974,700 | 37.00 | | 19-Oct-09 | 36.42 | 37.23 | 36.15 | 36.82 | 2,490,500 | 36.82 | | 16-Oct-09 | 37.22 | 37.33 | 35.80 | 36.46 | 3,680,100 | 36.46 | | 15-Oct-09 | 37.09 | 37.45 | 36.58 | 37.41 | 3,497,100 | 37.41 | | 14-Oct-09 | 38.00 | 38.00 | 36.95 | 37.83 | 6,556,900 | 37.83 | | 13-Oct-09 | 38.51 | 38.51 | 37.68 | 37.92 | 7,602,700 | 37.92 | | 12-Oct-09 | 36.55 | 38.04 | 36.38 | 37.91 | 6,018,000 | 37.91 | | 9-Oct-09 | 35.23 | 36.38 | 35.15 | 36.19 | 4,277,200 | 36.19 | | 8-Oct-09 | 34.56 | 34.80 | 33.59 | 34.61 | 2,975,000 | 34.61 | | 7-Oct-09 | 34.20 | 34.27 | 33.74 | 34.07 | 2,823,200 | 34.07 | | 6-Oct-09 | 33.64 | 34.84 | 33.50 | 34.36 | 2,233,700 | 34.36 | | 5-Oct-09 | 32.36 | 33.75 | 32.36 | 33.43 | 3,104,400 | 33.43 | | 2-Oct-09 | 32.58 | 33.06 | 32.17 | 32.50 | 1,933,900 | 32.50 | | 1-Oct-09 | 33.92 | 34.30 | 32.66 | 32.86 | 2,622,900 | 32.86 | | 30-Sep-09 | 33.73 | 34.73 | 33.59 | 34.16 | 3,103,800 | 34.16 | | 29-Sep-09 | 34.19 | 34.46 | 33.49 | 33.57 | 1,239,600 | 33.57 | | 28-Sep-09 | 33.94 | 34.83 | 33.72 | 34.24 | 1,630,000 | 34.24 | | 25-Sep-09 | 33.65 | 34.17 | 33.47 | 33.75 | 1,374,600 | 33.75 | | 24-Sep-09 | 34.54 | 34.67 | 33.28 | 33.98 | 2,117,300 | 33.98 | | 23-Sep-09 | 35.06 | 35.44 | 34.42 | 34.43 | 1,929,100 | 34.43 | | 22-Sep-09 | 34.22 | 34.88 | 33.97 | 34.72 | 1,517,100 | 34.72 | | 21-Sep-09 | 33.99 | 34.53 | 33.72 | 34.04 | 1,576,000 | 34.04 | | 18-Sep-09 | 33.32 | 34.34 | 33.30 | 34.07 | 2,288,300 | 34.07 | | 17-Sep-09 | 34.16 | 34.54 | 33.05 | 33.05 | 2,447,600 | 33.05 | | 16-Sep-09 | 34.69 | 34.69 | 33.85 | 34.22 | 2,569,600 | 34.22 | | 15-Sep-09 | 35.04 | 35.39 | 34.16 | 34.35 | 3,798,400 | 34.35 | | 14-Sep-09 | 34.35 | 35.39 | 34.31 | 35.21 | 3,423,900 | 35.21 | | 11-Sep-09 | 34.98 | 35.05 | 34.16 | 34.76 | 3,148,900 | 34.76 | | 10-Sep-09 | 33.32 | 35.05 | 33.30 | 34.99 | 4,037,800 | 34.99 | | 9-Sep-09 | 32.29 | 33.59 | 31.95 | 33.44 | 3,758,700 | 33.44 | | 8-Sep-09 | 32.29 | 32.57 | 31.72 | 32.23 | 2,753,100 | 32.23 | | 4-Sep-09 | 31.25 | 31.54 | 30.96 | 31.54 | 2,418,400 | 31.54 | | 3-Sep-09 | 30.22 | 30.71 | 29.88 | 30.65 | 1,422,700 | 30.65 | | 2-Sep-09 | 30.10 | 30.50 | 29.79 | 30.16 | 1,741,600 | 30.16 | | 1-Sep-09 | 30.60 | 31.67 | 30.04 | 30.11 | 2,638,900 | 30.11 | | 31-Aug-09 | 31.50 | 31.50 | 30.60 | 30.70 | 2,027,500 | 30.70 | | 28-Aug-09 | 31.08 | 31.91 | 30.87 | 31.33 | 1,989,400 | 31.33 | | 27-Aug-09 | 30.31 | 30.73 | 29.84 | 30.64 | 1,507,900 | 30.64 | | 26-Aug-09 | 29.50 | 30.79 | 29.50 | 30.67 | 2,288,200 | 30.67 | | 25-Aug-09 | 29.52 | 30.13 | 29.37 | 29.92 | 1,599,600 | 29.92 | | 24-Aug-09 | 29.95 | 30.40 | 29.39 | 29.51 | 1,503,100 | 29.51 | | 21-Aug-09 | 29.68 | 30.05 | 29.03 | 29.95 | 1,292,200 | 29.95 | | 20-Aug-09 | 29.21 | 29.72 | 29.17 | 29.41 | 1,477,100 | 29.41 | | * Close price adjusted for dividends and splits. |
|