| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 39.89 | 40.44 | 39.89 | 40.14 | 795,900 | 40.14 | | 20-Nov-09 | 39.70 | 39.92 | 39.55 | 39.68 | 1,640,800 | 39.68 | | 19-Nov-09 | 40.00 | 40.16 | 39.58 | 39.85 | 1,259,000 | 39.85 | | 18-Nov-09 | 40.17 | 40.70 | 40.09 | 40.27 | 1,698,100 | 40.27 | | 17-Nov-09 | 40.30 | 40.52 | 40.13 | 40.21 | 1,174,100 | 40.21 | | 16-Nov-09 | 39.88 | 40.24 | 39.77 | 40.20 | 1,351,700 | 40.20 | | 13-Nov-09 | 39.59 | 39.80 | 39.33 | 39.68 | 1,504,100 | 39.68 | | 12-Nov-09 | 39.31 | 40.04 | 39.29 | 39.45 | 1,772,000 | 39.45 | | 11-Nov-09 | 39.49 | 39.74 | 39.32 | 39.51 | 1,010,100 | 39.51 | | 10-Nov-09 | 39.09 | 39.44 | 38.97 | 39.29 | 1,072,600 | 39.29 | | 9-Nov-09 | 38.50 | 39.24 | 38.48 | 39.19 | 1,715,200 | 39.19 | | 6-Nov-09 | 38.37 | 38.70 | 38.13 | 38.34 | 1,117,300 | 38.34 | | 5-Nov-09 | 37.87 | 38.58 | 37.87 | 38.54 | 1,132,600 | 38.54 | | 4-Nov-09 | 37.70 | 38.38 | 37.53 | 37.73 | 1,521,300 | 37.73 | | 3-Nov-09 | 36.93 | 37.63 | 36.81 | 37.59 | 1,594,200 | 37.59 | | 2-Nov-09 | 37.12 | 37.28 | 36.65 | 37.05 | 1,335,600 | 37.05 | | 30-Oct-09 | 38.41 | 38.41 | 36.89 | 36.98 | 2,508,700 | 36.98 | | 29-Oct-09 | 37.71 | 38.51 | 37.30 | 38.48 | 1,820,900 | 38.48 | | 28-Oct-09 | 37.97 | 37.99 | 37.42 | 37.61 | 1,285,700 | 37.61 | | 27-Oct-09 | 37.65 | 38.33 | 37.65 | 37.93 | 1,209,100 | 37.93 | | 26-Oct-09 | 37.88 | 38.33 | 37.36 | 37.55 | 1,340,200 | 37.55 | | 23-Oct-09 | 38.74 | 38.84 | 37.76 | 37.85 | 953,100 | 37.85 | | 22-Oct-09 | 38.60 | 38.76 | 38.14 | 38.61 | 1,156,800 | 38.61 | | 21-Oct-09 | 38.61 | 39.07 | 38.10 | 38.60 | 2,109,600 | 38.60 | | 20-Oct-09 | 38.24 | 38.67 | 37.85 | 38.66 | 3,700,700 | 38.66 | | 19-Oct-09 | 36.56 | 38.50 | 36.28 | 37.90 | 4,057,800 | 37.90 | | 16-Oct-09 | 35.93 | 36.74 | 35.93 | 36.53 | 1,345,300 | 36.53 | | 15-Oct-09 | 35.95 | 36.39 | 35.75 | 36.33 | 1,082,200 | 36.33 | | 14-Oct-09 | 35.87 | 36.00 | 35.54 | 35.96 | 1,213,100 | 35.96 | | 13-Oct-09 | 35.55 | 35.73 | 35.29 | 35.68 | 1,377,500 | 35.68 | | 12-Oct-09 | 35.19 | 35.72 | 35.15 | 35.51 | 808,800 | 35.51 | | 9-Oct-09 | 34.94 | 35.12 | 34.70 | 35.12 | 632,300 | 35.12 | | 8-Oct-09 | 34.93 | 35.04 | 34.69 | 34.88 | 635,000 | 34.88 | | 7-Oct-09 | 34.46 | 34.79 | 34.33 | 34.78 | 688,500 | 34.78 | | 6-Oct-09 | 34.26 | 34.57 | 34.00 | 34.57 | 1,097,700 | 34.57 | | 5-Oct-09 | 34.31 | 34.33 | 33.75 | 34.22 | 980,500 | 34.22 | | 2-Oct-09 | 34.60 | 34.75 | 34.00 | 34.04 | 902,700 | 34.04 | | 1-Oct-09 | 35.30 | 35.30 | 34.72 | 34.76 | 1,054,400 | 34.76 | | 30-Sep-09 | 35.57 | 35.60 | 35.03 | 35.14 | 934,600 | 35.14 | | 29-Sep-09 | 35.43 | 35.66 | 35.24 | 35.58 | 577,100 | 35.58 | | 28-Sep-09 | 35.08 | 35.58 | 35.08 | 35.42 | 354,600 | 35.42 | | 25-Sep-09 | 35.10 | 35.33 | 35.00 | 35.03 | 463,700 | 35.03 | | 24-Sep-09 | 35.17 | 35.37 | 34.95 | 35.12 | 862,200 | 35.12 | | 23-Sep-09 | 34.81 | 35.66 | 34.79 | 34.98 | 1,253,600 | 34.98 | | 22-Sep-09 | 35.24 | 35.44 | 34.68 | 34.70 | 955,800 | 34.70 | | 21-Sep-09 | 35.16 | 35.23 | 34.95 | 35.17 | 673,600 | 35.17 | | 18-Sep-09 | 35.45 | 35.66 | 35.09 | 35.25 | 1,364,200 | 35.25 | | 17-Sep-09 | 35.70 | 36.15 | 35.13 | 35.34 | 1,257,300 | 35.34 | | 17-Sep-09 | $ 0.53 Dividend | | 16-Sep-09 | 36.10 | 36.46 | 35.79 | 36.40 | 1,129,200 | 35.87 | | 15-Sep-09 | 35.74 | 35.93 | 35.58 | 35.89 | 1,918,400 | 35.37 | | 14-Sep-09 | 35.16 | 35.78 | 35.10 | 35.73 | 1,161,500 | 35.21 | | 11-Sep-09 | 35.35 | 35.39 | 35.00 | 35.12 | 683,500 | 34.61 | | 10-Sep-09 | 35.20 | 35.36 | 34.79 | 35.32 | 914,200 | 34.81 | | 9-Sep-09 | 34.99 | 35.36 | 34.92 | 35.03 | 1,014,900 | 34.52 | | 8-Sep-09 | 35.06 | 35.12 | 34.85 | 34.95 | 675,100 | 34.44 | | 4-Sep-09 | 34.73 | 34.88 | 34.42 | 34.88 | 553,900 | 34.37 | | 3-Sep-09 | 34.44 | 34.64 | 34.13 | 34.63 | 852,000 | 34.13 | | 2-Sep-09 | 34.30 | 34.54 | 33.97 | 34.18 | 887,000 | 33.68 | | 1-Sep-09 | 34.74 | 35.17 | 34.39 | 34.43 | 880,200 | 33.93 | | 31-Aug-09 | 34.92 | 35.06 | 34.72 | 34.78 | 777,400 | 34.27 | | 28-Aug-09 | 35.32 | 35.47 | 34.81 | 35.05 | 637,400 | 34.54 | | 27-Aug-09 | 35.27 | 35.46 | 35.09 | 35.22 | 585,800 | 34.71 | | 26-Aug-09 | 35.40 | 35.58 | 35.17 | 35.40 | 659,600 | 34.88 | | 25-Aug-09 | 35.38 | 35.70 | 35.19 | 35.42 | 703,200 | 34.90 | | 24-Aug-09 | 35.62 | 35.62 | 35.10 | 35.35 | 687,200 | 34.84 | | 21-Aug-09 | 35.00 | 35.36 | 34.77 | 35.34 | 853,600 | 34.83 | | * Close price adjusted for dividends and splits. |
|