| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 32.66 | 33.14 | 32.29 | 32.88 | 7,202,000 | 32.88 | | 8-Feb-10 | 32.71 | 33.10 | 32.10 | 32.19 | 5,661,500 | 32.19 | | 5-Feb-10 | 32.49 | 33.17 | 32.03 | 32.73 | 9,651,600 | 32.73 | | 4-Feb-10 | 33.09 | 33.32 | 32.50 | 32.52 | 9,348,400 | 32.52 | | 3-Feb-10 | 33.78 | 34.10 | 33.26 | 33.49 | 4,706,300 | 33.49 | | 2-Feb-10 | 33.61 | 34.04 | 33.00 | 33.63 | 8,264,000 | 33.63 | | 1-Feb-10 | 33.12 | 33.69 | 32.92 | 33.66 | 7,030,500 | 33.66 | | 29-Jan-10 | 32.45 | 33.28 | 32.40 | 32.61 | 10,722,700 | 32.61 | | 28-Jan-10 | 33.02 | 33.20 | 31.93 | 32.32 | 7,780,900 | 32.32 | | 27-Jan-10 | 32.78 | 33.23 | 32.25 | 32.86 | 7,409,200 | 32.86 | | 26-Jan-10 | 32.54 | 33.74 | 32.54 | 32.80 | 10,332,300 | 32.80 | | 25-Jan-10 | 33.00 | 33.44 | 32.54 | 32.82 | 7,036,700 | 32.82 | | 22-Jan-10 | 33.00 | 33.68 | 32.25 | 32.50 | 8,179,600 | 32.50 | | 21-Jan-10 | 34.51 | 34.65 | 33.10 | 33.15 | 9,021,700 | 33.15 | | 20-Jan-10 | 34.71 | 34.85 | 34.03 | 34.52 | 6,107,500 | 34.52 | | 19-Jan-10 | 33.94 | 34.88 | 33.92 | 34.84 | 5,674,800 | 34.84 | | 15-Jan-10 | 34.01 | 34.27 | 33.80 | 34.01 | 6,684,900 | 34.01 | | 14-Jan-10 | 34.36 | 34.46 | 33.90 | 34.09 | 4,373,400 | 34.09 | | 13-Jan-10 | 34.09 | 34.50 | 33.96 | 34.30 | 5,206,700 | 34.30 | | 12-Jan-10 | 34.00 | 34.49 | 33.67 | 34.00 | 6,302,600 | 34.00 | | 11-Jan-10 | 34.31 | 34.48 | 34.05 | 34.26 | 5,599,500 | 34.26 | | 8-Jan-10 | 34.28 | 34.33 | 33.83 | 33.94 | 5,511,300 | 33.94 | | 7-Jan-10 | 33.89 | 34.42 | 33.76 | 34.39 | 5,224,900 | 34.39 | | 6-Jan-10 | 33.85 | 34.30 | 33.72 | 34.04 | 7,189,600 | 34.04 | | 5-Jan-10 | 34.35 | 34.45 | 33.54 | 33.93 | 8,742,800 | 33.93 | | 4-Jan-10 | 33.98 | 34.74 | 33.97 | 34.26 | 5,714,800 | 34.26 | | 31-Dec-09 | 33.80 | 34.01 | 33.65 | 33.67 | 4,334,500 | 33.67 | | 30-Dec-09 | 33.76 | 34.15 | 33.58 | 34.05 | 4,141,200 | 34.05 | | 29-Dec-09 | 33.56 | 34.04 | 33.56 | 33.88 | 4,827,800 | 33.88 | | 28-Dec-09 | 33.42 | 33.73 | 33.40 | 33.70 | 3,813,800 | 33.70 | | 24-Dec-09 | 33.00 | 33.54 | 33.00 | 33.42 | 2,252,500 | 33.42 | | 23-Dec-09 | 32.81 | 33.09 | 32.55 | 33.06 | 3,889,900 | 33.06 | | 22-Dec-09 | 32.30 | 32.75 | 32.26 | 32.70 | 5,589,600 | 32.70 | | 21-Dec-09 | 31.91 | 32.58 | 31.90 | 32.15 | 5,021,600 | 32.15 | | 18-Dec-09 | 32.21 | 32.36 | 31.65 | 31.87 | 8,861,200 | 31.87 | | 17-Dec-09 | 32.40 | 32.50 | 31.95 | 32.01 | 5,727,500 | 32.01 | | 16-Dec-09 | 32.51 | 32.90 | 32.34 | 32.66 | 5,216,000 | 32.66 | | 15-Dec-09 | 32.69 | 33.11 | 32.06 | 32.19 | 6,289,600 | 32.19 | | 14-Dec-09 | 32.54 | 32.86 | 32.32 | 32.70 | 5,661,100 | 32.70 | | 11-Dec-09 | 32.14 | 32.33 | 31.71 | 32.23 | 6,675,500 | 32.23 | | 10-Dec-09 | 31.80 | 32.09 | 31.60 | 31.91 | 7,720,500 | 31.91 | | 9-Dec-09 | 31.70 | 31.79 | 31.02 | 31.59 | 10,750,700 | 31.59 | | 8-Dec-09 | 32.31 | 32.34 | 31.53 | 31.63 | 8,220,700 | 31.63 | | 7-Dec-09 | 32.20 | 32.73 | 32.12 | 32.40 | 9,268,900 | 32.40 | | 4-Dec-09 | 34.30 | 34.50 | 32.02 | 32.34 | 25,644,100 | 32.34 | | 3-Dec-09 | 35.38 | 35.62 | 34.77 | 34.83 | 4,649,200 | 34.83 | | 2-Dec-09 | 35.15 | 35.45 | 35.09 | 35.38 | 5,498,100 | 35.38 | | 1-Dec-09 | 35.04 | 35.35 | 34.96 | 35.10 | 5,032,000 | 35.10 | | 30-Nov-09 | 34.47 | 34.65 | 34.01 | 34.58 | 5,132,900 | 34.58 | | 27-Nov-09 | 34.06 | 34.85 | 33.99 | 34.40 | 2,594,600 | 34.40 | | 25-Nov-09 | 34.79 | 35.31 | 34.68 | 35.15 | 3,949,300 | 35.15 | | 24-Nov-09 | 34.75 | 35.14 | 34.45 | 34.67 | 5,049,500 | 34.67 | | 23-Nov-09 | 34.79 | 35.27 | 34.60 | 34.76 | 4,990,700 | 34.76 | | 20-Nov-09 | 34.42 | 34.73 | 34.22 | 34.51 | 5,891,800 | 34.51 | | 19-Nov-09 | 35.12 | 35.12 | 34.17 | 34.60 | 5,314,200 | 34.60 | | 18-Nov-09 | 35.26 | 35.35 | 34.75 | 35.25 | 5,077,100 | 35.25 | | 17-Nov-09 | 34.32 | 35.33 | 34.28 | 35.29 | 6,111,200 | 35.29 | | 16-Nov-09 | 34.60 | 35.19 | 34.48 | 34.94 | 6,350,400 | 34.94 | | 13-Nov-09 | 33.93 | 34.47 | 33.91 | 34.31 | 6,277,500 | 34.31 | | 12-Nov-09 | 34.14 | 34.45 | 33.75 | 33.87 | 7,883,400 | 33.87 | | 11-Nov-09 | 34.03 | 34.32 | 33.80 | 34.11 | 4,872,700 | 34.11 | | 10-Nov-09 | 33.92 | 33.97 | 33.20 | 33.76 | 8,208,400 | 33.76 | | 10-Nov-09 | $ 0.41 Dividend | | 9-Nov-09 | 33.72 | 34.65 | 33.56 | 34.61 | 6,878,600 | 34.20 | | 6-Nov-09 | 33.05 | 33.71 | 32.77 | 33.38 | 4,876,200 | 32.98 | | 5-Nov-09 | 32.47 | 33.43 | 32.46 | 33.38 | 6,504,900 | 32.98 | | 4-Nov-09 | 32.85 | 33.15 | 32.09 | 32.19 | 7,987,100 | 31.81 | | * Close price adjusted for dividends and splits. |
|