| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 43.85 | 43.97 | 43.43 | 43.93 | 679,400 | 43.93 | | 8-Dec-09 | 44.34 | 44.34 | 43.65 | 43.89 | 663,000 | 43.89 | | 7-Dec-09 | 44.71 | 45.02 | 44.53 | 44.69 | 381,500 | 44.69 | | 4-Dec-09 | 45.39 | 45.69 | 44.58 | 44.87 | 802,200 | 44.87 | | 3-Dec-09 | 45.48 | 45.66 | 44.87 | 44.96 | 645,000 | 44.96 | | 2-Dec-09 | 44.98 | 45.45 | 44.98 | 45.19 | 516,100 | 45.19 | | 1-Dec-09 | 44.78 | 45.24 | 44.67 | 45.09 | 941,900 | 45.09 | | 30-Nov-09 | 43.69 | 44.10 | 43.51 | 43.86 | 591,200 | 43.86 | | 27-Nov-09 | 43.28 | 43.99 | 42.26 | 43.60 | 590,300 | 43.60 | | 25-Nov-09 | 44.87 | 45.12 | 44.63 | 45.12 | 437,700 | 45.12 | | 24-Nov-09 | 44.72 | 44.72 | 44.19 | 44.48 | 625,600 | 44.48 | | 23-Nov-09 | 44.92 | 45.09 | 44.61 | 44.72 | 782,200 | 44.72 | | 20-Nov-09 | 43.57 | 44.00 | 43.57 | 44.00 | 444,600 | 44.00 | | 19-Nov-09 | 44.42 | 44.42 | 43.78 | 44.18 | 789,800 | 44.18 | | 18-Nov-09 | 45.19 | 45.30 | 44.77 | 44.92 | 1,152,500 | 44.92 | | 17-Nov-09 | 44.97 | 45.20 | 44.64 | 45.20 | 1,028,800 | 45.20 | | 16-Nov-09 | 45.03 | 45.58 | 44.91 | 45.36 | 726,800 | 45.36 | | 13-Nov-09 | 44.15 | 44.68 | 44.00 | 44.62 | 575,000 | 44.62 | | 12-Nov-09 | 44.63 | 44.74 | 43.92 | 44.02 | 496,100 | 44.02 | | 11-Nov-09 | 44.97 | 45.14 | 44.52 | 44.74 | 3,077,700 | 44.74 | | 10-Nov-09 | 44.39 | 44.70 | 44.27 | 44.65 | 1,600,500 | 44.65 | | 9-Nov-09 | 44.29 | 44.80 | 44.20 | 44.77 | 1,272,800 | 44.77 | | 6-Nov-09 | 43.01 | 43.55 | 42.89 | 43.44 | 1,024,800 | 43.44 | | 5-Nov-09 | 43.21 | 43.49 | 43.01 | 43.43 | 955,500 | 43.43 | | 4-Nov-09 | 42.62 | 43.21 | 42.58 | 42.75 | 951,200 | 42.75 | | 3-Nov-09 | 41.59 | 42.26 | 41.44 | 42.17 | 556,600 | 42.17 | | 2-Nov-09 | 42.22 | 42.87 | 41.69 | 42.27 | 1,460,400 | 42.27 | | 30-Oct-09 | 43.19 | 43.19 | 41.68 | 41.83 | 1,287,900 | 41.83 | | 29-Oct-09 | 42.67 | 43.56 | 42.67 | 43.45 | 985,100 | 43.45 | | 28-Oct-09 | 42.84 | 43.00 | 41.82 | 41.90 | 1,418,500 | 41.90 | | 27-Oct-09 | 43.84 | 43.94 | 43.25 | 43.31 | 768,300 | 43.31 | | 26-Oct-09 | 44.64 | 44.94 | 43.61 | 43.80 | 1,059,000 | 43.80 | | 23-Oct-09 | 45.07 | 45.08 | 44.24 | 44.44 | 890,400 | 44.44 | | 22-Oct-09 | 44.70 | 45.21 | 44.27 | 45.12 | 628,700 | 45.12 | | 21-Oct-09 | 44.76 | 45.48 | 44.65 | 44.68 | 2,983,400 | 44.68 | | 20-Oct-09 | 45.43 | 45.43 | 44.58 | 44.93 | 769,300 | 44.93 | | 19-Oct-09 | 45.07 | 45.41 | 44.77 | 45.30 | 807,700 | 45.30 | | 16-Oct-09 | 44.50 | 44.71 | 44.16 | 44.59 | 699,200 | 44.59 | | 15-Oct-09 | 44.89 | 45.19 | 44.71 | 45.16 | 631,600 | 45.16 | | 14-Oct-09 | 44.84 | 45.14 | 44.63 | 45.09 | 1,137,700 | 45.09 | | 13-Oct-09 | 44.07 | 44.07 | 43.61 | 43.95 | 812,700 | 43.95 | | 12-Oct-09 | 44.17 | 44.30 | 43.86 | 44.00 | 842,400 | 44.00 | | 9-Oct-09 | 43.76 | 43.77 | 43.48 | 43.70 | 604,600 | 43.70 | | 8-Oct-09 | 43.62 | 43.92 | 43.32 | 43.76 | 1,160,000 | 43.76 | | 7-Oct-09 | 43.11 | 43.15 | 42.75 | 43.03 | 391,800 | 43.03 | | 6-Oct-09 | 42.82 | 43.34 | 42.72 | 43.02 | 820,300 | 43.02 | | 5-Oct-09 | 41.72 | 42.42 | 41.61 | 42.29 | 540,700 | 42.29 | | 2-Oct-09 | 41.41 | 41.82 | 41.20 | 41.60 | 627,100 | 41.60 | | 1-Oct-09 | 42.84 | 42.97 | 41.87 | 41.91 | 1,315,200 | 41.91 | | 30-Sep-09 | 43.44 | 43.49 | 42.66 | 43.20 | 791,700 | 43.20 | | 29-Sep-09 | 43.21 | 43.27 | 42.80 | 43.04 | 616,700 | 43.04 | | 28-Sep-09 | 42.75 | 43.47 | 42.70 | 43.23 | 1,540,000 | 43.23 | | 25-Sep-09 | 42.71 | 42.96 | 42.44 | 42.64 | 1,378,900 | 42.64 | | 24-Sep-09 | 43.71 | 43.74 | 42.48 | 42.72 | 890,200 | 42.72 | | 23-Sep-09 | 44.01 | 44.22 | 43.37 | 43.37 | 904,800 | 43.37 | | 22-Sep-09 | 43.88 | 43.93 | 43.60 | 43.85 | 611,100 | 43.85 | | 21-Sep-09 | 42.91 | 43.29 | 42.71 | 43.22 | 609,700 | 43.22 | | 18-Sep-09 | 43.82 | 43.82 | 43.43 | 43.58 | 485,600 | 43.58 | | 17-Sep-09 | 43.61 | 43.93 | 43.36 | 43.52 | 798,600 | 43.52 | | 16-Sep-09 | 43.59 | 43.84 | 43.28 | 43.83 | 841,400 | 43.83 | | 15-Sep-09 | 42.68 | 43.03 | 42.42 | 42.94 | 961,400 | 42.94 | | 14-Sep-09 | 42.25 | 42.80 | 42.12 | 42.76 | 921,100 | 42.76 | | 11-Sep-09 | 42.96 | 43.06 | 42.54 | 42.68 | 5,206,500 | 42.68 | | 10-Sep-09 | 42.20 | 42.81 | 42.01 | 42.75 | 688,400 | 42.75 | | 9-Sep-09 | 42.21 | 42.52 | 42.03 | 42.29 | 711,400 | 42.29 | | 8-Sep-09 | 42.00 | 42.10 | 41.75 | 41.97 | 527,700 | 41.97 | | * Close price adjusted for dividends and splits. |
|