| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 34.46 | 34.82 | 34.04 | 34.32 | 859,900 | 34.32 | | 20-Nov-09 | 33.49 | 34.12 | 33.49 | 33.92 | 673,200 | 33.92 | | 19-Nov-09 | 34.23 | 34.29 | 33.49 | 33.79 | 734,800 | 33.79 | | 18-Nov-09 | 34.03 | 34.69 | 33.70 | 34.61 | 678,000 | 34.61 | | 17-Nov-09 | 34.95 | 35.15 | 33.78 | 33.96 | 1,381,400 | 33.96 | | 16-Nov-09 | 35.23 | 35.50 | 34.83 | 35.10 | 1,168,100 | 35.10 | | 13-Nov-09 | 35.03 | 35.22 | 34.53 | 34.87 | 543,000 | 34.87 | | 12-Nov-09 | 34.77 | 35.15 | 34.68 | 34.72 | 645,100 | 34.72 | | 11-Nov-09 | 35.27 | 35.54 | 34.70 | 35.08 | 693,600 | 35.08 | | 10-Nov-09 | 34.60 | 34.99 | 34.24 | 34.79 | 701,400 | 34.79 | | 9-Nov-09 | 33.86 | 34.86 | 33.66 | 34.75 | 1,055,800 | 34.75 | | 6-Nov-09 | 34.15 | 34.48 | 33.51 | 33.65 | 637,200 | 33.65 | | 5-Nov-09 | 34.61 | 35.20 | 34.02 | 34.53 | 767,300 | 34.53 | | 4-Nov-09 | 34.68 | 35.34 | 34.19 | 34.27 | 1,533,300 | 34.27 | | 3-Nov-09 | 32.79 | 34.45 | 32.75 | 34.40 | 1,267,000 | 34.40 | | 2-Nov-09 | 33.34 | 33.45 | 31.77 | 33.24 | 1,417,600 | 33.24 | | 30-Oct-09 | 33.83 | 34.34 | 32.75 | 33.19 | 1,505,300 | 33.19 | | 29-Oct-09 | 35.35 | 35.94 | 33.47 | 34.24 | 1,832,100 | 34.24 | | 28-Oct-09 | 35.67 | 36.10 | 34.73 | 34.83 | 1,055,800 | 34.83 | | 27-Oct-09 | 36.34 | 36.59 | 34.95 | 35.76 | 1,270,800 | 35.76 | | 26-Oct-09 | 35.99 | 36.81 | 35.92 | 36.05 | 587,700 | 36.05 | | 23-Oct-09 | 36.58 | 36.68 | 35.58 | 35.86 | 888,900 | 35.86 | | 22-Oct-09 | 35.41 | 36.53 | 34.91 | 36.44 | 1,091,900 | 36.44 | | 21-Oct-09 | 35.85 | 36.52 | 35.42 | 35.46 | 902,000 | 35.46 | | 20-Oct-09 | 36.73 | 36.73 | 35.74 | 35.99 | 539,300 | 35.99 | | 19-Oct-09 | 36.42 | 36.79 | 36.06 | 36.75 | 379,000 | 36.75 | | 16-Oct-09 | 37.14 | 37.14 | 36.09 | 36.27 | 508,700 | 36.27 | | 15-Oct-09 | 37.47 | 37.68 | 37.06 | 37.45 | 463,800 | 37.45 | | 14-Oct-09 | 37.04 | 37.80 | 36.70 | 37.61 | 744,500 | 37.61 | | 13-Oct-09 | 36.94 | 37.20 | 36.14 | 36.46 | 524,900 | 36.46 | | 12-Oct-09 | 37.18 | 37.52 | 37.00 | 37.13 | 361,200 | 37.13 | | 9-Oct-09 | 36.88 | 37.25 | 36.26 | 37.23 | 366,000 | 37.23 | | 8-Oct-09 | 37.04 | 37.55 | 36.89 | 37.09 | 601,500 | 37.09 | | 7-Oct-09 | 36.39 | 36.74 | 35.93 | 36.64 | 531,800 | 36.64 | | 6-Oct-09 | 36.83 | 37.23 | 35.86 | 36.38 | 546,400 | 36.38 | | 5-Oct-09 | 35.70 | 36.60 | 35.57 | 36.48 | 541,600 | 36.48 | | 2-Oct-09 | 35.06 | 36.43 | 35.01 | 35.37 | 842,400 | 35.37 | | 1-Oct-09 | 36.71 | 36.87 | 35.60 | 35.69 | 1,273,100 | 35.69 | | 30-Sep-09 | 37.03 | 37.26 | 35.78 | 36.88 | 752,800 | 36.88 | | 29-Sep-09 | 37.22 | 37.33 | 36.66 | 36.72 | 722,600 | 36.72 | | 28-Sep-09 | 36.49 | 37.09 | 36.11 | 37.04 | 636,200 | 37.04 | | 28-Sep-09 | $ 0.393 Dividend | | 25-Sep-09 | 36.02 | 36.84 | 35.82 | 36.35 | 552,100 | 35.96 | | 24-Sep-09 | 36.84 | 37.40 | 35.71 | 36.16 | 1,248,700 | 35.77 | | 23-Sep-09 | 37.08 | 37.87 | 36.71 | 36.83 | 1,194,400 | 36.43 | | 22-Sep-09 | 38.09 | 38.54 | 37.93 | 38.36 | 1,153,100 | 37.95 | | 21-Sep-09 | 38.25 | 38.72 | 37.74 | 37.85 | 758,800 | 37.44 | | 18-Sep-09 | 38.83 | 39.13 | 37.95 | 38.75 | 982,900 | 38.33 | | 17-Sep-09 | 39.11 | 40.59 | 38.00 | 38.48 | 990,300 | 38.06 | | 16-Sep-09 | 37.95 | 39.46 | 37.76 | 39.34 | 968,300 | 38.91 | | 15-Sep-09 | 36.93 | 37.85 | 36.86 | 37.55 | 1,032,900 | 37.14 | | 14-Sep-09 | 35.82 | 37.10 | 35.66 | 37.07 | 509,100 | 36.67 | | 11-Sep-09 | 36.56 | 36.61 | 35.74 | 36.18 | 663,100 | 35.79 | | 10-Sep-09 | 36.34 | 36.46 | 35.77 | 36.36 | 891,400 | 35.97 | | 9-Sep-09 | 35.43 | 36.37 | 35.06 | 36.35 | 913,900 | 35.96 | | 8-Sep-09 | 34.71 | 35.50 | 34.58 | 35.42 | 960,800 | 35.04 | | 4-Sep-09 | 34.20 | 34.47 | 33.66 | 34.47 | 711,800 | 34.10 | | 3-Sep-09 | 33.87 | 34.43 | 33.20 | 34.35 | 1,034,900 | 33.98 | | 2-Sep-09 | 34.51 | 34.71 | 33.39 | 33.60 | 1,602,300 | 33.24 | | 1-Sep-09 | 36.64 | 36.74 | 34.54 | 34.72 | 1,650,100 | 34.34 | | 31-Aug-09 | 37.35 | 37.77 | 36.67 | 36.86 | 1,639,000 | 36.46 | | 28-Aug-09 | 37.94 | 38.13 | 37.01 | 38.02 | 859,500 | 37.61 | | 27-Aug-09 | 37.72 | 38.40 | 36.62 | 37.53 | 1,252,800 | 37.12 | | 26-Aug-09 | 38.46 | 38.65 | 37.38 | 37.61 | 1,284,500 | 37.20 | | 25-Aug-09 | 38.75 | 38.94 | 38.23 | 38.65 | 750,600 | 38.23 | | 24-Aug-09 | 37.63 | 38.61 | 37.56 | 38.32 | 1,309,400 | 37.91 | | 21-Aug-09 | 36.97 | 38.37 | 36.82 | 37.96 | 1,109,800 | 37.55 | | * Close price adjusted for dividends and splits. |
|