| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 45.73 | 47.59 | 45.54 | 46.54 | 4,458,600 | 46.54 | | 8-Feb-10 | 46.26 | 46.52 | 44.53 | 44.58 | 2,776,800 | 44.58 | | 5-Feb-10 | 45.14 | 46.17 | 43.98 | 46.05 | 4,973,000 | 46.05 | | 5-Feb-10 | $ 0.10 Dividend | | 4-Feb-10 | 48.32 | 48.47 | 45.06 | 45.32 | 4,450,600 | 45.22 | | 3-Feb-10 | 50.07 | 50.98 | 48.77 | 49.14 | 2,579,400 | 49.03 | | 2-Feb-10 | 50.25 | 50.41 | 48.74 | 50.08 | 3,448,500 | 49.97 | | 1-Feb-10 | 47.43 | 50.07 | 46.87 | 49.97 | 4,606,800 | 49.86 | | 29-Jan-10 | 49.91 | 50.83 | 46.09 | 46.61 | 5,998,000 | 46.51 | | 28-Jan-10 | 50.85 | 51.36 | 48.17 | 49.34 | 3,459,300 | 49.23 | | 27-Jan-10 | 49.77 | 50.59 | 47.69 | 50.03 | 3,587,000 | 49.92 | | 26-Jan-10 | 49.00 | 51.47 | 48.42 | 50.01 | 3,479,300 | 49.90 | | 25-Jan-10 | 50.08 | 50.77 | 49.61 | 49.90 | 2,008,200 | 49.79 | | 22-Jan-10 | 51.00 | 51.66 | 48.80 | 49.16 | 5,978,200 | 49.05 | | 21-Jan-10 | 51.38 | 52.02 | 49.58 | 49.75 | 3,847,800 | 49.64 | | 20-Jan-10 | 52.69 | 52.91 | 51.46 | 52.81 | 2,117,700 | 52.69 | | 19-Jan-10 | 52.71 | 53.69 | 52.50 | 53.61 | 1,938,800 | 53.49 | | 15-Jan-10 | 53.72 | 54.13 | 52.31 | 52.90 | 3,153,300 | 52.78 | | 14-Jan-10 | 54.59 | 55.07 | 53.70 | 53.82 | 2,065,600 | 53.70 | | 13-Jan-10 | 54.85 | 54.93 | 52.94 | 54.53 | 1,960,600 | 54.41 | | 12-Jan-10 | 54.22 | 54.95 | 53.62 | 54.30 | 3,113,600 | 54.18 | | 11-Jan-10 | 57.84 | 58.00 | 54.71 | 55.12 | 2,578,600 | 55.00 | | 8-Jan-10 | 55.05 | 56.50 | 54.48 | 56.21 | 1,781,200 | 56.09 | | 7-Jan-10 | 56.00 | 56.00 | 54.49 | 55.46 | 2,772,200 | 55.34 | | 6-Jan-10 | 55.07 | 56.66 | 54.72 | 56.34 | 3,376,100 | 56.22 | | 5-Jan-10 | 53.00 | 55.35 | 52.96 | 54.53 | 3,187,600 | 54.41 | | 4-Jan-10 | 51.28 | 53.47 | 51.10 | 52.95 | 3,539,700 | 52.83 | | 31-Dec-09 | 50.48 | 50.88 | 49.80 | 49.80 | 1,215,300 | 49.69 | | 30-Dec-09 | 50.48 | 50.87 | 50.06 | 50.56 | 1,644,100 | 50.45 | | 29-Dec-09 | 52.66 | 52.78 | 50.71 | 51.08 | 1,976,200 | 50.97 | | 28-Dec-09 | 53.26 | 53.50 | 51.93 | 52.33 | 1,500,000 | 52.21 | | 24-Dec-09 | 52.92 | 53.28 | 52.26 | 52.66 | 1,226,600 | 52.54 | | 23-Dec-09 | 49.90 | 53.15 | 49.90 | 52.87 | 3,481,100 | 52.75 | | 22-Dec-09 | 48.61 | 50.49 | 48.59 | 50.38 | 2,734,600 | 50.27 | | 21-Dec-09 | 48.07 | 49.15 | 47.81 | 48.42 | 2,960,500 | 48.31 | | 18-Dec-09 | 46.57 | 47.59 | 46.57 | 47.48 | 3,522,800 | 47.38 | | 17-Dec-09 | 46.09 | 46.49 | 45.28 | 46.07 | 2,200,800 | 45.97 | | 16-Dec-09 | 46.56 | 47.36 | 46.02 | 46.52 | 2,247,000 | 46.42 | | 15-Dec-09 | 44.53 | 46.27 | 44.51 | 45.94 | 2,526,800 | 45.84 | | 14-Dec-09 | 44.69 | 45.39 | 44.69 | 45.05 | 2,474,500 | 44.95 | | 11-Dec-09 | 44.98 | 45.27 | 43.75 | 44.09 | 2,484,800 | 43.99 | | 10-Dec-09 | 44.50 | 45.44 | 44.40 | 44.84 | 1,886,100 | 44.74 | | 9-Dec-09 | 43.44 | 44.56 | 43.00 | 44.33 | 1,983,000 | 44.23 | | 8-Dec-09 | 43.07 | 43.86 | 42.50 | 43.23 | 2,843,700 | 43.13 | | 7-Dec-09 | 43.58 | 44.82 | 43.44 | 43.68 | 2,156,100 | 43.58 | | 4-Dec-09 | 45.69 | 46.97 | 42.94 | 43.76 | 4,533,400 | 43.66 | | 3-Dec-09 | 46.36 | 46.66 | 44.89 | 44.94 | 2,198,400 | 44.84 | | 2-Dec-09 | 47.12 | 47.51 | 45.95 | 46.30 | 2,196,100 | 46.20 | | 1-Dec-09 | 46.52 | 47.50 | 46.33 | 46.96 | 2,750,400 | 46.86 | | 30-Nov-09 | 45.60 | 46.66 | 45.31 | 45.92 | 2,525,700 | 45.82 | | 27-Nov-09 | 45.26 | 46.20 | 44.46 | 45.89 | 1,492,100 | 45.79 | | 25-Nov-09 | 46.78 | 47.89 | 45.99 | 47.46 | 2,066,500 | 47.36 | | 24-Nov-09 | 45.05 | 46.55 | 44.86 | 46.29 | 2,765,600 | 46.19 | | 23-Nov-09 | 47.15 | 48.02 | 44.45 | 45.29 | 4,293,400 | 45.19 | | 20-Nov-09 | 47.14 | 47.16 | 44.95 | 46.00 | 4,207,900 | 45.90 | | 19-Nov-09 | 48.34 | 48.91 | 46.96 | 47.55 | 2,795,400 | 47.45 | | 18-Nov-09 | 50.00 | 50.49 | 48.94 | 49.52 | 2,373,800 | 49.41 | | 17-Nov-09 | 48.32 | 49.89 | 48.07 | 49.73 | 1,988,000 | 49.62 | | 16-Nov-09 | 47.48 | 49.54 | 47.47 | 48.81 | 2,469,700 | 48.70 | | 13-Nov-09 | 46.86 | 47.57 | 46.32 | 46.84 | 2,353,300 | 46.74 | | 12-Nov-09 | 48.29 | 48.68 | 46.42 | 46.93 | 2,853,400 | 46.83 | | 11-Nov-09 | 49.11 | 50.21 | 48.38 | 48.55 | 3,542,800 | 48.44 | | 10-Nov-09 | 47.38 | 48.69 | 47.36 | 48.50 | 3,121,700 | 48.39 | | 9-Nov-09 | 46.27 | 47.80 | 46.15 | 47.71 | 2,949,400 | 47.60 | | 6-Nov-09 | 44.97 | 46.60 | 44.50 | 45.46 | 2,078,700 | 45.36 | | 5-Nov-09 | 44.93 | 46.03 | 44.66 | 45.74 | 2,292,500 | 45.64 | | 4-Nov-09 | 44.84 | 45.48 | 44.28 | 44.50 | 3,118,000 | 44.40 | | * Close price adjusted for dividends and splits. |
|