| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 46.53 | 46.85 | 45.63 | 46.05 | 1,285,500 | 46.05 | | 19-Nov-09 | 46.82 | 47.17 | 46.00 | 46.91 | 1,462,500 | 46.91 | | 18-Nov-09 | 48.11 | 48.14 | 46.92 | 47.09 | 1,453,400 | 47.09 | | 17-Nov-09 | 47.49 | 47.91 | 46.76 | 47.66 | 1,465,100 | 47.66 | | 16-Nov-09 | 46.48 | 48.25 | 46.48 | 47.99 | 1,969,500 | 47.99 | | 13-Nov-09 | 46.89 | 47.43 | 45.51 | 46.01 | 2,021,100 | 46.01 | | 12-Nov-09 | 47.51 | 47.89 | 46.21 | 46.88 | 1,850,700 | 46.88 | | 11-Nov-09 | 48.98 | 49.18 | 47.10 | 47.94 | 1,561,400 | 47.94 | | 10-Nov-09 | 48.96 | 49.00 | 47.52 | 48.46 | 1,580,300 | 48.46 | | 9-Nov-09 | 48.23 | 49.41 | 48.22 | 49.26 | 1,096,200 | 49.26 | | 6-Nov-09 | 47.33 | 48.69 | 47.09 | 47.59 | 1,104,600 | 47.59 | | 5-Nov-09 | 47.92 | 48.17 | 47.08 | 48.14 | 1,233,000 | 48.14 | | 4-Nov-09 | 48.69 | 49.16 | 47.14 | 47.35 | 2,143,400 | 47.35 | | 3-Nov-09 | 46.49 | 48.11 | 45.57 | 47.97 | 2,582,500 | 47.97 | | 2-Nov-09 | 49.09 | 49.91 | 46.24 | 46.89 | 3,237,700 | 46.89 | | 30-Oct-09 | 53.19 | 53.95 | 48.00 | 48.55 | 3,961,300 | 48.55 | | 29-Oct-09 | 50.41 | 53.15 | 50.41 | 52.94 | 2,265,300 | 52.94 | | 28-Oct-09 | 52.90 | 52.90 | 49.68 | 49.79 | 2,179,000 | 49.79 | | 27-Oct-09 | 52.30 | 54.00 | 52.18 | 53.08 | 1,962,000 | 53.08 | | 26-Oct-09 | 53.69 | 54.73 | 51.69 | 51.99 | 1,283,500 | 51.99 | | 23-Oct-09 | 55.64 | 56.20 | 53.02 | 53.60 | 1,340,400 | 53.60 | | 22-Oct-09 | 55.60 | 55.82 | 54.02 | 55.70 | 1,135,200 | 55.70 | | 21-Oct-09 | 55.97 | 57.21 | 55.40 | 55.60 | 1,486,500 | 55.60 | | 20-Oct-09 | 55.96 | 56.41 | 54.70 | 56.31 | 1,446,900 | 56.31 | | 19-Oct-09 | 55.51 | 55.90 | 54.70 | 55.68 | 1,291,600 | 55.68 | | 16-Oct-09 | 54.68 | 55.52 | 53.82 | 55.33 | 1,325,400 | 55.33 | | 15-Oct-09 | 53.25 | 55.04 | 53.22 | 55.04 | 888,100 | 55.04 | | 14-Oct-09 | 54.35 | 54.52 | 53.38 | 53.76 | 912,200 | 53.76 | | 13-Oct-09 | 53.49 | 53.53 | 52.10 | 53.48 | 1,265,900 | 53.48 | | 12-Oct-09 | 53.45 | 54.83 | 53.45 | 53.67 | 689,700 | 53.67 | | 9-Oct-09 | 53.00 | 53.59 | 52.10 | 53.05 | 1,005,200 | 53.05 | | 8-Oct-09 | 51.30 | 53.19 | 50.79 | 53.16 | 1,228,700 | 53.16 | | 7-Oct-09 | 51.38 | 51.78 | 50.44 | 50.97 | 877,400 | 50.97 | | 6-Oct-09 | 50.76 | 52.00 | 50.53 | 51.50 | 1,219,400 | 51.50 | | 5-Oct-09 | 48.21 | 49.82 | 48.10 | 49.71 | 1,137,900 | 49.71 | | 2-Oct-09 | 46.83 | 48.45 | 46.50 | 48.11 | 1,131,600 | 48.11 | | 1-Oct-09 | 50.40 | 50.40 | 47.88 | 48.02 | 1,743,700 | 48.02 | | 30-Sep-09 | 49.22 | 49.52 | 48.00 | 48.96 | 1,401,100 | 48.96 | | 29-Sep-09 | 48.86 | 49.43 | 48.65 | 49.10 | 975,800 | 49.10 | | 28-Sep-09 | 48.75 | 49.37 | 48.27 | 49.24 | 958,800 | 49.24 | | 25-Sep-09 | 49.14 | 49.74 | 48.00 | 48.84 | 1,541,400 | 48.84 | | 24-Sep-09 | 51.34 | 51.35 | 49.16 | 49.41 | 1,352,500 | 49.41 | | 23-Sep-09 | 52.49 | 52.88 | 50.73 | 51.35 | 1,497,400 | 51.35 | | 22-Sep-09 | 52.78 | 53.28 | 52.14 | 52.30 | 1,923,200 | 52.30 | | 21-Sep-09 | 49.68 | 52.37 | 49.51 | 51.74 | 2,425,300 | 51.74 | | 18-Sep-09 | 50.31 | 50.54 | 49.57 | 50.49 | 2,008,300 | 50.49 | | 17-Sep-09 | 50.40 | 51.58 | 49.33 | 49.87 | 1,584,900 | 49.87 | | 16-Sep-09 | 49.24 | 50.59 | 48.92 | 50.51 | 2,188,100 | 50.51 | | 15-Sep-09 | 48.92 | 49.22 | 47.79 | 48.90 | 1,520,100 | 48.90 | | 14-Sep-09 | 47.40 | 48.73 | 47.30 | 48.61 | 1,053,900 | 48.61 | | 11-Sep-09 | 48.53 | 49.05 | 47.68 | 48.18 | 1,985,500 | 48.18 | | 10-Sep-09 | 48.35 | 48.74 | 47.67 | 48.46 | 1,586,200 | 48.46 | | 9-Sep-09 | 48.00 | 48.86 | 47.30 | 48.35 | 1,289,000 | 48.35 | | 8-Sep-09 | 47.62 | 48.30 | 47.33 | 47.84 | 1,430,000 | 47.84 | | 4-Sep-09 | 45.04 | 46.73 | 45.01 | 46.71 | 1,030,400 | 46.71 | | 3-Sep-09 | 45.01 | 45.71 | 44.54 | 45.04 | 1,348,100 | 45.04 | | 2-Sep-09 | 45.07 | 45.47 | 44.40 | 44.73 | 1,056,000 | 44.73 | | 1-Sep-09 | 45.96 | 46.88 | 45.02 | 45.29 | 1,469,400 | 45.29 | | 31-Aug-09 | 46.84 | 46.90 | 45.71 | 46.43 | 897,200 | 46.43 | | 28-Aug-09 | 47.83 | 48.45 | 46.89 | 47.47 | 1,163,700 | 47.47 | | 27-Aug-09 | 46.38 | 47.38 | 45.25 | 47.19 | 2,190,000 | 47.19 | | 26-Aug-09 | 46.31 | 46.61 | 45.70 | 45.94 | 1,122,700 | 45.94 | | 25-Aug-09 | 48.33 | 48.79 | 46.30 | 46.92 | 937,000 | 46.92 | | 24-Aug-09 | 48.25 | 48.92 | 48.00 | 48.23 | 787,500 | 48.23 | | 21-Aug-09 | 47.16 | 48.08 | 47.03 | 47.82 | 1,050,100 | 47.82 | | 20-Aug-09 | 46.27 | 46.86 | 45.69 | 46.77 | 999,000 | 46.77 | | * Close price adjusted for dividends and splits. |
|