| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 28.38 | 28.93 | 28.28 | 28.83 | 673,200 | 28.83 | | 8-Feb-10 | 28.25 | 28.50 | 28.12 | 28.16 | 632,400 | 28.16 | | 5-Feb-10 | 28.50 | 28.54 | 27.99 | 28.25 | 838,500 | 28.25 | | 4-Feb-10 | 28.97 | 28.97 | 28.42 | 28.52 | 1,146,100 | 28.52 | | 3-Feb-10 | 29.55 | 29.55 | 29.13 | 29.20 | 1,001,400 | 29.20 | | 2-Feb-10 | 28.68 | 29.68 | 28.59 | 29.67 | 1,163,000 | 29.67 | | 1-Feb-10 | 28.66 | 28.91 | 28.42 | 28.70 | 1,517,600 | 28.70 | | 29-Jan-10 | 29.40 | 29.40 | 28.34 | 28.59 | 1,270,000 | 28.59 | | 28-Jan-10 | 29.31 | 29.40 | 28.93 | 29.10 | 1,097,500 | 29.10 | | 27-Jan-10 | 29.12 | 29.41 | 28.73 | 29.35 | 1,229,800 | 29.35 | | 26-Jan-10 | 29.47 | 29.66 | 29.22 | 29.25 | 971,500 | 29.25 | | 25-Jan-10 | 29.38 | 29.51 | 29.13 | 29.45 | 962,200 | 29.45 | | 22-Jan-10 | 30.00 | 30.04 | 29.16 | 29.17 | 2,128,400 | 29.17 | | 21-Jan-10 | 30.30 | 30.63 | 29.51 | 29.88 | 3,124,700 | 29.88 | | 20-Jan-10 | 28.31 | 28.58 | 27.90 | 28.52 | 1,033,200 | 28.52 | | 19-Jan-10 | 28.40 | 28.53 | 28.02 | 28.50 | 971,200 | 28.50 | | 15-Jan-10 | 28.37 | 28.57 | 28.27 | 28.47 | 751,100 | 28.47 | | 14-Jan-10 | 28.00 | 28.49 | 27.75 | 28.43 | 633,900 | 28.43 | | 13-Jan-10 | 28.62 | 28.69 | 27.78 | 27.87 | 1,372,100 | 27.87 | | 12-Jan-10 | 28.61 | 28.91 | 28.40 | 28.63 | 705,200 | 28.63 | | 11-Jan-10 | 29.26 | 29.67 | 28.64 | 28.82 | 1,082,200 | 28.82 | | 8-Jan-10 | 27.88 | 28.55 | 27.81 | 28.49 | 429,400 | 28.49 | | 7-Jan-10 | 28.42 | 28.52 | 28.00 | 28.08 | 641,300 | 28.08 | | 6-Jan-10 | 28.57 | 28.92 | 28.49 | 28.51 | 670,700 | 28.51 | | 5-Jan-10 | 28.66 | 28.96 | 28.66 | 28.74 | 920,300 | 28.74 | | 4-Jan-10 | 28.98 | 29.03 | 28.58 | 28.74 | 556,600 | 28.74 | | 31-Dec-09 | 28.86 | 29.00 | 28.53 | 28.53 | 483,300 | 28.53 | | 30-Dec-09 | 28.90 | 29.04 | 28.60 | 28.70 | 399,400 | 28.70 | | 29-Dec-09 | 28.92 | 29.00 | 28.63 | 28.98 | 499,200 | 28.98 | | 28-Dec-09 | 28.96 | 29.00 | 28.73 | 28.78 | 375,200 | 28.78 | | 24-Dec-09 | 28.21 | 28.89 | 28.21 | 28.88 | 371,500 | 28.88 | | 23-Dec-09 | 28.10 | 28.36 | 28.00 | 28.33 | 544,500 | 28.33 | | 22-Dec-09 | 27.98 | 28.11 | 27.90 | 27.97 | 484,600 | 27.97 | | 21-Dec-09 | 27.45 | 27.90 | 27.44 | 27.73 | 1,081,500 | 27.73 | | 18-Dec-09 | 27.14 | 27.47 | 27.14 | 27.44 | 798,000 | 27.44 | | 17-Dec-09 | 27.25 | 27.36 | 26.97 | 27.23 | 849,700 | 27.23 | | 16-Dec-09 | 27.35 | 27.59 | 27.17 | 27.46 | 490,000 | 27.46 | | 15-Dec-09 | 27.11 | 27.31 | 26.93 | 27.22 | 462,700 | 27.22 | | 14-Dec-09 | 27.18 | 27.27 | 26.92 | 27.16 | 760,000 | 27.16 | | 11-Dec-09 | 26.99 | 27.25 | 26.98 | 27.14 | 929,000 | 27.14 | | 10-Dec-09 | 27.69 | 27.80 | 26.74 | 27.00 | 2,120,700 | 27.00 | | 9-Dec-09 | 27.90 | 27.90 | 27.42 | 27.58 | 1,203,100 | 27.58 | | 8-Dec-09 | 28.24 | 28.40 | 27.79 | 27.90 | 931,200 | 27.90 | | 7-Dec-09 | 28.24 | 28.58 | 28.03 | 28.29 | 707,500 | 28.29 | | 4-Dec-09 | 28.55 | 28.73 | 27.80 | 28.22 | 1,724,300 | 28.22 | | 3-Dec-09 | 28.12 | 28.35 | 28.06 | 28.20 | 2,221,200 | 28.20 | | 2-Dec-09 | 27.21 | 28.04 | 27.21 | 27.97 | 1,499,100 | 27.97 | | 1-Dec-09 | 26.74 | 27.29 | 26.58 | 27.26 | 1,090,200 | 27.26 | | 30-Nov-09 | 26.19 | 26.48 | 26.19 | 26.43 | 743,800 | 26.43 | | 27-Nov-09 | 26.44 | 26.59 | 26.25 | 26.34 | 341,400 | 26.34 | | 25-Nov-09 | 26.89 | 27.18 | 26.68 | 27.10 | 692,400 | 27.10 | | 24-Nov-09 | 26.84 | 27.03 | 26.72 | 26.90 | 794,000 | 26.90 | | 23-Nov-09 | 26.64 | 27.14 | 26.64 | 26.92 | 995,000 | 26.92 | | 20-Nov-09 | 26.41 | 26.55 | 26.24 | 26.43 | 1,051,800 | 26.43 | | 19-Nov-09 | 26.46 | 26.56 | 26.05 | 26.47 | 997,000 | 26.47 | | 18-Nov-09 | 26.82 | 26.98 | 26.40 | 26.78 | 784,600 | 26.78 | | 17-Nov-09 | 26.92 | 27.07 | 26.82 | 27.01 | 930,100 | 27.01 | | 16-Nov-09 | 26.69 | 27.22 | 26.38 | 27.04 | 1,312,700 | 27.04 | | 13-Nov-09 | 26.40 | 26.69 | 26.13 | 26.64 | 997,000 | 26.64 | | 12-Nov-09 | 26.57 | 27.00 | 26.34 | 26.39 | 1,327,900 | 26.39 | | 11-Nov-09 | 26.54 | 26.56 | 26.00 | 26.54 | 1,375,800 | 26.54 | | 10-Nov-09 | 26.64 | 26.64 | 26.13 | 26.25 | 1,157,600 | 26.25 | | 9-Nov-09 | 26.51 | 26.63 | 26.10 | 26.59 | 1,779,000 | 26.59 | | 6-Nov-09 | 26.57 | 27.00 | 26.34 | 26.68 | 1,339,000 | 26.68 | | 5-Nov-09 | 27.00 | 27.39 | 26.46 | 26.74 | 4,958,100 | 26.74 | | 4-Nov-09 | 24.45 | 24.89 | 24.40 | 24.47 | 1,621,400 | 24.47 | | * Close price adjusted for dividends and splits. |
|