| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 37.80 | 38.18 | 37.30 | 37.40 | 1,157,300 | 37.40 | | 11-Dec-09 | 38.20 | 38.50 | 37.81 | 38.10 | 1,630,100 | 38.10 | | 10-Dec-09 | 38.50 | 38.68 | 38.12 | 38.29 | 739,500 | 38.29 | | 9-Dec-09 | 39.39 | 39.56 | 38.78 | 38.95 | 1,087,900 | 38.95 | | 8-Dec-09 | 38.90 | 39.60 | 38.60 | 39.18 | 1,702,400 | 39.18 | | 7-Dec-09 | 38.71 | 38.90 | 37.92 | 38.12 | 1,634,000 | 38.12 | | 4-Dec-09 | 37.91 | 39.20 | 37.61 | 38.44 | 2,545,400 | 38.44 | | 3-Dec-09 | 38.39 | 39.47 | 37.90 | 39.39 | 1,465,600 | 39.39 | | 2-Dec-09 | 38.74 | 39.09 | 38.01 | 38.59 | 1,641,700 | 38.59 | | 1-Dec-09 | 39.60 | 39.72 | 38.50 | 38.79 | 1,097,400 | 38.79 | | 30-Nov-09 | 39.87 | 40.87 | 39.66 | 40.28 | 1,780,300 | 40.28 | | 27-Nov-09 | 42.06 | 42.15 | 39.00 | 40.12 | 2,385,600 | 40.12 | | 25-Nov-09 | 38.09 | 38.65 | 37.52 | 37.74 | 2,128,100 | 37.74 | | 24-Nov-09 | 38.84 | 39.72 | 38.37 | 38.41 | 1,523,700 | 38.41 | | 23-Nov-09 | 40.22 | 40.44 | 38.65 | 38.80 | 2,784,800 | 38.80 | | 20-Nov-09 | 42.85 | 42.96 | 40.85 | 41.24 | 1,971,700 | 41.24 | | 19-Nov-09 | 41.92 | 43.25 | 41.70 | 42.36 | 1,951,900 | 42.36 | | 18-Nov-09 | 42.38 | 42.59 | 41.25 | 41.33 | 1,319,400 | 41.33 | | 17-Nov-09 | 43.40 | 43.50 | 41.82 | 42.20 | 1,343,600 | 42.20 | | 16-Nov-09 | 42.97 | 43.18 | 42.18 | 42.80 | 1,401,300 | 42.80 | | 13-Nov-09 | 44.00 | 44.90 | 43.08 | 43.50 | 1,242,700 | 43.50 | | 12-Nov-09 | 42.87 | 44.28 | 42.29 | 43.74 | 1,472,600 | 43.74 | | 11-Nov-09 | 41.75 | 42.97 | 41.12 | 42.44 | 1,221,900 | 42.44 | | 10-Nov-09 | 42.26 | 42.51 | 41.25 | 42.47 | 1,511,400 | 42.47 | | 9-Nov-09 | 43.79 | 43.79 | 41.85 | 41.96 | 1,816,700 | 41.96 | | 6-Nov-09 | 46.87 | 46.91 | 44.55 | 44.63 | 1,413,500 | 44.63 | | 5-Nov-09 | 47.41 | 47.90 | 45.76 | 45.89 | 1,411,400 | 45.89 | | 4-Nov-09 | 47.55 | 48.74 | 46.75 | 48.36 | 1,526,300 | 48.36 | | 3-Nov-09 | 49.48 | 49.78 | 48.00 | 48.76 | 2,267,600 | 48.76 | | 2-Nov-09 | 47.55 | 49.91 | 46.29 | 48.71 | 2,404,500 | 48.71 | | 30-Oct-09 | 44.39 | 49.00 | 43.83 | 48.22 | 3,064,800 | 48.22 | | 29-Oct-09 | 45.02 | 45.37 | 43.69 | 43.82 | 1,303,600 | 43.82 | | 28-Oct-09 | 43.48 | 46.20 | 43.35 | 46.17 | 1,784,500 | 46.17 | | 27-Oct-09 | 43.65 | 44.13 | 42.86 | 43.18 | 1,614,600 | 43.18 | | 26-Oct-09 | 41.97 | 44.05 | 41.20 | 43.70 | 1,414,300 | 43.70 | | 23-Oct-09 | 41.65 | 42.74 | 41.16 | 42.32 | 1,656,200 | 42.32 | | 22-Oct-09 | 43.84 | 44.45 | 41.98 | 42.08 | 1,740,800 | 42.08 | | 21-Oct-09 | 43.59 | 44.08 | 42.00 | 44.01 | 3,007,300 | 44.01 | | 20-Oct-09 | 43.36 | 43.93 | 42.83 | 43.20 | 1,161,500 | 43.20 | | 19-Oct-09 | 44.43 | 44.49 | 43.12 | 43.41 | 952,100 | 43.41 | | 16-Oct-09 | 44.20 | 45.14 | 43.95 | 44.61 | 784,900 | 44.61 | | 15-Oct-09 | 45.10 | 45.20 | 43.68 | 43.70 | 755,800 | 43.70 | | 14-Oct-09 | 44.98 | 45.20 | 44.15 | 44.51 | 1,477,300 | 44.51 | | 13-Oct-09 | 45.97 | 47.29 | 45.52 | 45.72 | 829,500 | 45.72 | | 12-Oct-09 | 46.99 | 47.09 | 45.45 | 45.70 | 1,256,100 | 45.70 | | 9-Oct-09 | 48.31 | 48.34 | 47.21 | 47.32 | 925,200 | 47.32 | | 8-Oct-09 | 47.92 | 48.35 | 47.60 | 48.08 | 1,404,600 | 48.08 | | 7-Oct-09 | 49.01 | 49.05 | 48.24 | 48.34 | 483,100 | 48.34 | | 6-Oct-09 | 49.86 | 50.00 | 47.91 | 48.58 | 1,515,400 | 48.58 | | 5-Oct-09 | 52.29 | 52.37 | 49.93 | 50.35 | 804,500 | 50.35 | | 2-Oct-09 | 53.18 | 53.53 | 51.30 | 52.23 | 1,321,700 | 52.23 | | 1-Oct-09 | 50.36 | 52.36 | 50.20 | 52.35 | 1,242,700 | 52.35 | | 30-Sep-09 | 49.00 | 50.55 | 48.70 | 49.99 | 1,131,400 | 49.99 | | 29-Sep-09 | 49.34 | 49.62 | 48.63 | 48.95 | 853,300 | 48.95 | | 28-Sep-09 | 50.95 | 50.95 | 49.15 | 49.24 | 772,000 | 49.24 | | 25-Sep-09 | 51.30 | 51.91 | 50.42 | 50.94 | 1,086,600 | 50.94 | | 24-Sep-09 | 49.99 | 51.97 | 49.62 | 50.86 | 1,586,500 | 50.86 | | 23-Sep-09 | 49.51 | 50.25 | 47.60 | 50.24 | 2,011,700 | 50.24 | | 22-Sep-09 | 50.09 | 50.35 | 49.00 | 49.55 | 832,200 | 49.55 | | 21-Sep-09 | 51.42 | 51.75 | 50.53 | 50.71 | 1,599,600 | 50.71 | | 18-Sep-09 | 49.70 | 50.97 | 49.27 | 50.70 | 1,044,400 | 50.70 | | 17-Sep-09 | 49.38 | 50.26 | 48.90 | 49.76 | 1,865,100 | 49.76 | | 16-Sep-09 | 51.00 | 51.18 | 49.11 | 49.52 | 1,792,400 | 49.52 | | 15-Sep-09 | 51.35 | 51.95 | 50.78 | 51.00 | 1,155,700 | 51.00 | | 14-Sep-09 | 53.00 | 53.62 | 51.19 | 51.29 | 1,035,700 | 51.29 | | 11-Sep-09 | 51.92 | 53.08 | 51.16 | 52.79 | 1,715,900 | 52.79 | | * Close price adjusted for dividends and splits. |
|