| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 28.21 | 28.98 | 27.71 | 28.07 | 723,800 | 28.07 | | 19-Nov-09 | 29.13 | 29.20 | 27.67 | 28.29 | 1,016,800 | 28.29 | | 18-Nov-09 | 29.04 | 29.20 | 28.45 | 29.06 | 627,200 | 29.06 | | 17-Nov-09 | 29.99 | 29.99 | 28.77 | 29.11 | 600,200 | 29.11 | | 16-Nov-09 | 29.37 | 30.00 | 29.01 | 29.84 | 498,800 | 29.84 | | 13-Nov-09 | 28.81 | 29.25 | 28.50 | 29.16 | 556,400 | 29.16 | | 12-Nov-09 | 29.15 | 29.53 | 28.33 | 28.84 | 1,167,300 | 28.84 | | 11-Nov-09 | 30.30 | 30.69 | 29.75 | 30.29 | 446,700 | 30.29 | | 10-Nov-09 | 29.97 | 30.56 | 29.67 | 30.04 | 473,100 | 30.04 | | 9-Nov-09 | 29.97 | 30.20 | 29.42 | 30.19 | 650,200 | 30.19 | | 6-Nov-09 | 29.72 | 30.47 | 29.35 | 29.50 | 500,600 | 29.50 | | 5-Nov-09 | 29.73 | 31.15 | 28.00 | 29.73 | 2,123,400 | 29.73 | | 4-Nov-09 | 31.28 | 32.00 | 31.10 | 31.69 | 852,300 | 31.69 | | 3-Nov-09 | 30.36 | 31.16 | 29.79 | 31.05 | 759,900 | 31.05 | | 2-Nov-09 | 30.11 | 30.95 | 29.95 | 30.58 | 505,300 | 30.58 | | 30-Oct-09 | 30.13 | 30.70 | 29.89 | 30.01 | 659,800 | 30.01 | | 29-Oct-09 | 29.85 | 30.99 | 29.81 | 30.28 | 475,900 | 30.28 | | 28-Oct-09 | 30.62 | 30.86 | 29.69 | 29.76 | 688,100 | 29.76 | | 27-Oct-09 | 31.74 | 31.85 | 30.20 | 30.68 | 760,800 | 30.68 | | 26-Oct-09 | 31.03 | 31.90 | 30.82 | 31.49 | 565,600 | 31.49 | | 23-Oct-09 | 31.49 | 31.98 | 30.97 | 31.13 | 679,300 | 31.13 | | 22-Oct-09 | 30.84 | 31.61 | 30.83 | 31.50 | 658,900 | 31.50 | | 21-Oct-09 | 31.99 | 32.54 | 30.86 | 30.95 | 1,293,600 | 30.95 | | 20-Oct-09 | 32.27 | 32.63 | 31.95 | 32.11 | 604,500 | 32.11 | | 19-Oct-09 | 33.20 | 33.86 | 32.47 | 32.52 | 787,200 | 32.52 | | 16-Oct-09 | 32.12 | 33.40 | 31.99 | 33.22 | 1,007,000 | 33.22 | | 15-Oct-09 | 32.51 | 32.74 | 31.99 | 32.40 | 692,800 | 32.40 | | 14-Oct-09 | 33.68 | 33.68 | 31.63 | 32.54 | 1,527,400 | 32.54 | | 13-Oct-09 | 35.05 | 35.42 | 33.01 | 33.22 | 1,817,700 | 33.22 | | 13-Oct-09 | $ 2.00 Dividend | | 12-Oct-09 | 37.04 | 37.49 | 36.04 | 36.99 | 1,041,400 | 34.99 | | 9-Oct-09 | 35.99 | 36.10 | 35.00 | 36.04 | 808,100 | 34.09 | | 8-Oct-09 | 35.88 | 36.90 | 35.52 | 36.00 | 1,312,800 | 34.05 | | 7-Oct-09 | 34.90 | 35.88 | 34.50 | 35.70 | 963,800 | 33.77 | | 6-Oct-09 | 34.61 | 35.00 | 34.35 | 34.90 | 856,700 | 33.01 | | 5-Oct-09 | 33.69 | 34.60 | 33.01 | 34.60 | 791,800 | 32.73 | | 2-Oct-09 | 33.16 | 33.78 | 32.50 | 32.93 | 630,700 | 31.15 | | 1-Oct-09 | 34.09 | 34.09 | 33.19 | 33.52 | 712,700 | 31.71 | | 30-Sep-09 | 34.10 | 34.56 | 33.56 | 34.14 | 744,600 | 32.29 | | 29-Sep-09 | 33.99 | 34.32 | 32.90 | 33.95 | 984,900 | 32.11 | | 28-Sep-09 | 33.72 | 34.57 | 33.50 | 33.84 | 1,013,400 | 32.01 | | 25-Sep-09 | 32.00 | 33.95 | 31.50 | 33.52 | 1,856,000 | 31.71 | | 24-Sep-09 | 30.30 | 31.74 | 30.30 | 31.54 | 1,047,100 | 29.83 | | 23-Sep-09 | 31.35 | 31.35 | 30.25 | 30.50 | 841,100 | 28.85 | | 22-Sep-09 | 30.67 | 31.37 | 29.85 | 30.47 | 1,477,200 | 28.82 | | 21-Sep-09 | 29.25 | 29.59 | 28.57 | 28.99 | 970,200 | 27.42 | | 18-Sep-09 | 29.90 | 29.90 | 29.00 | 29.60 | 1,287,200 | 28.00 | | 17-Sep-09 | 27.92 | 29.80 | 27.92 | 29.66 | 1,210,100 | 28.06 | | 16-Sep-09 | 28.21 | 28.68 | 27.76 | 28.04 | 1,008,500 | 26.52 | | 15-Sep-09 | 28.50 | 29.00 | 27.80 | 28.32 | 737,700 | 26.79 | | 14-Sep-09 | 28.78 | 28.78 | 28.05 | 28.54 | 680,200 | 27.00 | | 11-Sep-09 | 27.97 | 28.68 | 27.60 | 28.44 | 1,084,500 | 26.90 | | 10-Sep-09 | 27.35 | 27.97 | 27.10 | 27.85 | 767,100 | 26.34 | | 9-Sep-09 | 27.20 | 27.62 | 27.04 | 27.37 | 700,900 | 25.89 | | 8-Sep-09 | 27.35 | 27.75 | 26.95 | 27.27 | 1,034,100 | 25.80 | | 4-Sep-09 | 26.99 | 27.25 | 26.65 | 27.25 | 544,700 | 25.78 | | 3-Sep-09 | 26.76 | 27.32 | 26.12 | 27.11 | 1,437,500 | 25.64 | | 2-Sep-09 | 26.45 | 27.00 | 26.33 | 26.75 | 807,300 | 25.30 | | 1-Sep-09 | 26.39 | 27.25 | 26.22 | 26.51 | 1,400,300 | 25.08 | | 31-Aug-09 | 26.94 | 27.10 | 26.35 | 26.45 | 867,500 | 25.02 | | 28-Aug-09 | 27.19 | 27.28 | 26.70 | 27.07 | 899,800 | 25.61 | | 27-Aug-09 | 27.21 | 27.73 | 26.85 | 26.90 | 1,160,400 | 25.45 | | 26-Aug-09 | 26.86 | 27.34 | 26.34 | 27.02 | 1,245,900 | 25.56 | | 25-Aug-09 | 26.09 | 26.64 | 25.95 | 26.43 | 1,008,700 | 25.00 | | 24-Aug-09 | 27.52 | 27.60 | 26.00 | 26.05 | 1,472,800 | 24.64 | | 21-Aug-09 | 27.84 | 27.84 | 26.71 | 27.06 | 1,449,600 | 25.60 | | 20-Aug-09 | 28.95 | 29.00 | 26.59 | 26.84 | 3,368,000 | 25.39 | | * Close price adjusted for dividends and splits. |
|