| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 42.00 | 42.47 | 40.94 | 41.16 | 1,057,700 | 41.16 | | 19-Nov-09 | 42.92 | 43.03 | 41.91 | 42.22 | 772,800 | 42.22 | | 18-Nov-09 | 43.24 | 43.45 | 42.86 | 43.28 | 775,300 | 43.28 | | 17-Nov-09 | 43.53 | 43.81 | 42.65 | 43.15 | 867,600 | 43.15 | | 16-Nov-09 | 43.60 | 44.24 | 43.41 | 43.89 | 1,120,000 | 43.89 | | 13-Nov-09 | 43.16 | 43.69 | 42.73 | 43.34 | 802,400 | 43.34 | | 12-Nov-09 | 44.22 | 44.50 | 42.94 | 43.00 | 790,600 | 43.00 | | 12-Nov-09 | $ 0.25 Dividend | | 11-Nov-09 | 44.22 | 45.05 | 43.58 | 44.49 | 728,800 | 44.24 | | 10-Nov-09 | 43.15 | 43.88 | 42.61 | 43.60 | 644,900 | 43.36 | | 9-Nov-09 | 42.60 | 43.65 | 42.40 | 43.52 | 654,400 | 43.28 | | 6-Nov-09 | 41.50 | 42.50 | 41.50 | 42.26 | 707,800 | 42.02 | | 5-Nov-09 | 41.81 | 42.31 | 41.23 | 42.31 | 889,900 | 42.07 | | 4-Nov-09 | 41.80 | 41.99 | 41.07 | 41.19 | 818,400 | 40.96 | | 3-Nov-09 | 40.77 | 41.67 | 40.32 | 41.58 | 1,110,400 | 41.35 | | 2-Nov-09 | 40.77 | 41.73 | 40.22 | 40.68 | 1,306,400 | 40.45 | | 30-Oct-09 | 41.94 | 42.54 | 40.38 | 40.55 | 1,158,100 | 40.32 | | 29-Oct-09 | 41.31 | 41.91 | 41.04 | 41.71 | 1,280,000 | 41.48 | | 28-Oct-09 | 42.96 | 43.08 | 40.92 | 41.00 | 1,581,600 | 40.77 | | 27-Oct-09 | 44.13 | 44.83 | 42.60 | 42.83 | 1,807,500 | 42.59 | | 26-Oct-09 | 44.70 | 45.99 | 43.90 | 44.23 | 1,256,100 | 43.98 | | 23-Oct-09 | 44.95 | 45.94 | 44.37 | 44.49 | 1,533,300 | 44.24 | | 22-Oct-09 | 44.14 | 44.95 | 43.02 | 44.54 | 1,760,000 | 44.29 | | 21-Oct-09 | 46.14 | 46.19 | 44.98 | 45.27 | 1,595,800 | 45.02 | | 20-Oct-09 | 45.21 | 46.58 | 44.68 | 46.25 | 1,658,600 | 45.99 | | 19-Oct-09 | 44.93 | 46.28 | 43.50 | 45.21 | 1,930,800 | 44.96 | | 16-Oct-09 | 43.65 | 45.00 | 42.92 | 44.75 | 1,339,200 | 44.50 | | 15-Oct-09 | 43.70 | 44.29 | 43.32 | 43.68 | 1,116,900 | 43.43 | | 14-Oct-09 | 42.47 | 44.19 | 42.31 | 43.98 | 1,220,500 | 43.73 | | 13-Oct-09 | 42.05 | 42.74 | 41.11 | 41.60 | 913,900 | 41.37 | | 12-Oct-09 | 39.07 | 43.10 | 38.95 | 42.48 | 2,506,700 | 42.24 | | 9-Oct-09 | 38.32 | 38.76 | 37.90 | 38.67 | 391,400 | 38.45 | | 8-Oct-09 | 38.60 | 38.89 | 37.92 | 38.25 | 646,400 | 38.04 | | 7-Oct-09 | 37.78 | 38.37 | 37.55 | 37.99 | 602,400 | 37.78 | | 6-Oct-09 | 38.31 | 38.74 | 37.62 | 37.83 | 437,700 | 37.62 | | 5-Oct-09 | 36.79 | 37.82 | 36.54 | 37.80 | 550,900 | 37.59 | | 2-Oct-09 | 36.85 | 36.89 | 35.91 | 36.53 | 594,600 | 36.32 | | 1-Oct-09 | 38.90 | 39.07 | 36.56 | 37.22 | 1,122,100 | 37.01 | | 30-Sep-09 | 39.90 | 40.04 | 38.50 | 39.06 | 648,300 | 38.84 | | 29-Sep-09 | 39.82 | 40.44 | 39.46 | 39.83 | 548,200 | 39.61 | | 28-Sep-09 | 38.80 | 39.75 | 38.61 | 39.50 | 468,900 | 39.28 | | 25-Sep-09 | 38.50 | 39.09 | 37.91 | 38.70 | 809,900 | 38.48 | | 24-Sep-09 | 40.53 | 40.54 | 38.29 | 38.58 | 1,391,800 | 38.36 | | 23-Sep-09 | 41.34 | 41.45 | 40.23 | 40.28 | 620,000 | 40.05 | | 22-Sep-09 | 41.58 | 41.99 | 40.87 | 41.34 | 449,000 | 41.11 | | 21-Sep-09 | 40.85 | 41.54 | 40.08 | 41.35 | 498,600 | 41.12 | | 18-Sep-09 | 41.43 | 41.76 | 40.71 | 41.19 | 550,800 | 40.96 | | 17-Sep-09 | 41.61 | 42.75 | 40.72 | 41.06 | 725,000 | 40.83 | | 16-Sep-09 | 42.85 | 42.85 | 41.00 | 41.67 | 1,287,100 | 41.44 | | 15-Sep-09 | 42.94 | 43.18 | 42.17 | 42.53 | 644,600 | 42.29 | | 14-Sep-09 | 41.95 | 42.90 | 41.70 | 42.82 | 730,800 | 42.58 | | 11-Sep-09 | 42.47 | 42.72 | 41.49 | 42.51 | 872,200 | 42.27 | | 10-Sep-09 | 40.66 | 42.09 | 40.37 | 42.06 | 1,138,100 | 41.82 | | 9-Sep-09 | 38.69 | 40.64 | 38.64 | 40.51 | 891,500 | 40.28 | | 8-Sep-09 | 38.40 | 38.85 | 38.07 | 38.80 | 519,500 | 38.58 | | 4-Sep-09 | 37.51 | 38.35 | 37.09 | 38.12 | 351,200 | 37.91 | | 3-Sep-09 | 37.26 | 37.63 | 36.49 | 37.51 | 615,400 | 37.30 | | 2-Sep-09 | 36.64 | 37.55 | 36.17 | 37.32 | 687,000 | 37.11 | | 1-Sep-09 | 37.81 | 38.93 | 36.67 | 36.81 | 802,700 | 36.60 | | 31-Aug-09 | 38.47 | 38.92 | 37.49 | 38.00 | 657,500 | 37.79 | | 28-Aug-09 | 39.65 | 40.14 | 38.52 | 39.09 | 470,700 | 38.87 | | 27-Aug-09 | 39.12 | 39.55 | 37.98 | 39.24 | 603,700 | 39.02 | | 26-Aug-09 | 40.12 | 40.25 | 38.90 | 39.10 | 731,900 | 38.88 | | 25-Aug-09 | 39.99 | 40.92 | 39.54 | 40.23 | 595,000 | 40.00 | | 24-Aug-09 | 40.11 | 40.60 | 39.27 | 39.47 | 620,900 | 39.25 | | 21-Aug-09 | 39.20 | 40.00 | 38.67 | 39.90 | 752,500 | 39.68 | | 20-Aug-09 | 38.72 | 38.94 | 38.33 | 38.59 | 560,200 | 38.37 | | 20-Aug-09 | $ 0.25 Dividend | | * Close price adjusted for dividends and splits. |
|