| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 35.22 | 35.36 | 35.08 | 35.32 | 1,445,100 | 35.32 | | 19-Nov-09 | 35.79 | 35.84 | 35.23 | 35.41 | 2,064,200 | 35.41 | | 18-Nov-09 | 36.12 | 36.23 | 35.92 | 36.12 | 1,537,500 | 36.12 | | 17-Nov-09 | 36.12 | 36.26 | 35.93 | 36.16 | 1,706,900 | 36.16 | | 16-Nov-09 | 36.00 | 36.45 | 35.88 | 36.27 | 3,177,700 | 36.27 | | 13-Nov-09 | 35.48 | 35.77 | 35.22 | 35.63 | 2,781,100 | 35.63 | | 12-Nov-09 | 35.89 | 36.08 | 35.28 | 35.33 | 1,795,900 | 35.33 | | 11-Nov-09 | 36.07 | 36.20 | 35.71 | 35.95 | 5,429,000 | 35.95 | | 10-Nov-09 | 35.64 | 35.82 | 35.38 | 35.66 | 1,190,500 | 35.66 | | 9-Nov-09 | 35.10 | 35.75 | 35.08 | 35.72 | 2,130,100 | 35.72 | | 6-Nov-09 | 34.51 | 34.96 | 34.40 | 34.76 | 1,675,500 | 34.76 | | 5-Nov-09 | 34.39 | 34.80 | 34.25 | 34.79 | 2,793,000 | 34.79 | | 4-Nov-09 | 34.47 | 34.74 | 34.00 | 34.05 | 5,042,800 | 34.05 | | 3-Nov-09 | 33.59 | 34.23 | 33.41 | 34.21 | 2,869,300 | 34.21 | | 2-Nov-09 | 33.79 | 34.30 | 33.24 | 33.80 | 2,257,200 | 33.80 | | 30-Oct-09 | 34.66 | 34.71 | 33.55 | 33.64 | 3,239,700 | 33.64 | | 29-Oct-09 | 34.11 | 34.88 | 34.07 | 34.77 | 5,143,400 | 34.77 | | 28-Oct-09 | 34.85 | 34.87 | 33.75 | 33.75 | 3,397,900 | 33.75 | | 27-Oct-09 | 35.36 | 35.48 | 34.88 | 34.91 | 2,736,400 | 34.91 | | 26-Oct-09 | 35.82 | 36.36 | 35.17 | 35.26 | 2,460,100 | 35.26 | | 23-Oct-09 | 36.58 | 36.69 | 35.69 | 35.80 | 2,252,300 | 35.80 | | 22-Oct-09 | 35.93 | 36.56 | 35.60 | 36.50 | 1,951,800 | 36.50 | | 21-Oct-09 | 36.31 | 36.80 | 35.92 | 35.93 | 2,251,300 | 35.93 | | 20-Oct-09 | 36.81 | 36.81 | 36.17 | 36.37 | 1,712,400 | 36.37 | | 19-Oct-09 | 36.37 | 36.82 | 36.22 | 36.75 | 1,227,700 | 36.75 | | 16-Oct-09 | 36.48 | 36.48 | 36.06 | 36.31 | 1,402,000 | 36.31 | | 15-Oct-09 | 36.34 | 36.76 | 36.33 | 36.70 | 1,035,100 | 36.70 | | 14-Oct-09 | 36.30 | 36.62 | 36.13 | 36.58 | 2,000,500 | 36.58 | | 13-Oct-09 | 35.83 | 35.95 | 35.59 | 35.88 | 1,608,400 | 35.88 | | 12-Oct-09 | 36.17 | 36.24 | 35.85 | 35.99 | 950,200 | 35.99 | | 9-Oct-09 | 35.73 | 35.89 | 35.57 | 35.89 | 840,100 | 35.89 | | 8-Oct-09 | 35.46 | 35.84 | 35.32 | 35.70 | 1,211,400 | 35.70 | | 7-Oct-09 | 35.04 | 35.19 | 34.87 | 35.18 | 852,200 | 35.18 | | 6-Oct-09 | 34.98 | 35.47 | 34.78 | 35.13 | 1,798,700 | 35.13 | | 5-Oct-09 | 34.00 | 34.73 | 33.99 | 34.66 | 2,556,100 | 34.66 | | 2-Oct-09 | 33.71 | 34.26 | 33.62 | 33.90 | 2,683,300 | 33.90 | | 1-Oct-09 | 35.22 | 35.33 | 34.19 | 34.22 | 2,539,700 | 34.22 | | 30-Sep-09 | 35.71 | 35.80 | 35.02 | 35.42 | 824,000 | 35.42 | | 29-Sep-09 | 35.70 | 35.94 | 35.43 | 35.65 | 805,600 | 35.65 | | 28-Sep-09 | 34.90 | 35.58 | 34.86 | 35.57 | 772,600 | 35.57 | | 25-Sep-09 | 34.89 | 35.08 | 34.60 | 34.77 | 744,400 | 34.77 | | 24-Sep-09 | 35.74 | 35.83 | 34.77 | 34.93 | 1,661,200 | 34.93 | | 23-Sep-09 | 36.22 | 36.36 | 35.60 | 35.62 | 1,519,400 | 35.62 | | 22-Sep-09 | 36.01 | 36.28 | 35.95 | 36.13 | 2,168,800 | 36.13 | | 22-Sep-09 | $ 0.133 Dividend | | 21-Sep-09 | 35.70 | 36.09 | 35.57 | 35.99 | 1,353,200 | 35.86 | | 18-Sep-09 | 36.31 | 36.40 | 35.96 | 36.11 | 1,748,200 | 35.98 | | 17-Sep-09 | 36.45 | 36.81 | 35.96 | 36.12 | 1,078,600 | 35.99 | | 16-Sep-09 | 35.78 | 36.48 | 35.75 | 36.47 | 3,043,400 | 36.34 | | 15-Sep-09 | 35.32 | 35.80 | 35.15 | 35.67 | 3,087,900 | 35.54 | | 14-Sep-09 | 34.40 | 35.21 | 34.39 | 35.21 | 810,200 | 35.08 | | 11-Sep-09 | 34.80 | 35.01 | 34.55 | 34.76 | 627,900 | 34.63 | | 10-Sep-09 | 34.21 | 34.75 | 33.96 | 34.73 | 1,231,000 | 34.60 | | 9-Sep-09 | 33.81 | 34.37 | 33.68 | 34.28 | 1,473,900 | 34.15 | | 8-Sep-09 | 33.73 | 33.85 | 33.52 | 33.85 | 2,612,800 | 33.72 | | 4-Sep-09 | 32.93 | 33.35 | 32.68 | 33.31 | 1,130,700 | 33.19 | | 3-Sep-09 | 32.69 | 32.91 | 32.31 | 32.88 | 3,348,600 | 32.76 | | 2-Sep-09 | 32.54 | 32.73 | 32.32 | 32.40 | 2,343,600 | 32.28 | | 1-Sep-09 | 33.38 | 34.03 | 32.65 | 32.73 | 2,280,000 | 32.61 | | 31-Aug-09 | 33.72 | 33.76 | 33.46 | 33.61 | 1,510,500 | 33.49 | | 28-Aug-09 | 34.36 | 34.37 | 33.78 | 34.11 | 1,036,100 | 33.98 | | 27-Aug-09 | 33.88 | 34.07 | 33.29 | 33.96 | 1,660,400 | 33.83 | | 26-Aug-09 | 33.83 | 34.01 | 33.53 | 33.82 | 2,230,900 | 33.70 | | 25-Aug-09 | 33.90 | 34.25 | 33.77 | 33.90 | 1,977,900 | 33.77 | | 24-Aug-09 | 33.98 | 34.12 | 33.56 | 33.69 | 1,781,800 | 33.57 | | 21-Aug-09 | 33.31 | 33.79 | 33.21 | 33.77 | 1,731,100 | 33.65 | | 20-Aug-09 | 32.65 | 32.98 | 32.53 | 32.97 | 1,510,700 | 32.85 | | * Close price adjusted for dividends and splits. |
|