| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 25.15 | 25.89 | 25.15 | 25.78 | 2,921,300 | 25.78 | | 19-Nov-09 | 26.74 | 27.01 | 26.11 | 26.20 | 2,363,100 | 26.20 | | 18-Nov-09 | 27.12 | 27.35 | 26.81 | 27.01 | 1,479,400 | 27.01 | | 17-Nov-09 | 26.57 | 27.15 | 26.39 | 27.12 | 2,525,200 | 27.12 | | 16-Nov-09 | 26.04 | 26.88 | 25.93 | 26.76 | 2,971,400 | 26.76 | | 13-Nov-09 | 25.84 | 26.02 | 25.33 | 25.73 | 1,715,000 | 25.73 | | 12-Nov-09 | 25.83 | 26.03 | 25.42 | 25.54 | 3,404,400 | 25.54 | | 11-Nov-09 | 26.18 | 26.75 | 26.14 | 26.34 | 1,429,400 | 26.34 | | 10-Nov-09 | 26.27 | 26.27 | 25.60 | 25.84 | 2,124,200 | 25.84 | | 10-Nov-09 | $ 0.50 Dividend | | 9-Nov-09 | 26.17 | 26.80 | 26.01 | 26.77 | 2,492,200 | 26.27 | | 6-Nov-09 | 24.93 | 25.88 | 24.53 | 25.71 | 2,308,100 | 25.23 | | 5-Nov-09 | 25.54 | 25.75 | 24.79 | 25.45 | 3,274,900 | 24.97 | | 4-Nov-09 | 25.58 | 26.22 | 25.06 | 25.25 | 5,077,900 | 24.78 | | 3-Nov-09 | 25.61 | 25.69 | 24.05 | 25.17 | 4,346,500 | 24.70 | | 2-Nov-09 | 25.27 | 26.18 | 24.10 | 25.01 | 4,297,600 | 24.54 | | 30-Oct-09 | 26.33 | 26.53 | 24.86 | 25.04 | 3,704,500 | 24.57 | | 29-Oct-09 | 25.70 | 26.88 | 25.69 | 26.73 | 5,192,100 | 26.23 | | 28-Oct-09 | 26.50 | 26.81 | 24.92 | 24.96 | 4,063,900 | 24.49 | | 27-Oct-09 | 27.26 | 27.65 | 26.53 | 26.61 | 2,327,900 | 26.11 | | 26-Oct-09 | 28.21 | 28.84 | 26.93 | 27.06 | 2,819,900 | 26.55 | | 23-Oct-09 | 29.35 | 29.35 | 28.07 | 28.21 | 2,789,000 | 27.68 | | 22-Oct-09 | 28.30 | 29.69 | 28.05 | 29.39 | 2,627,400 | 28.84 | | 21-Oct-09 | 28.47 | 29.57 | 28.14 | 28.22 | 2,880,500 | 27.69 | | 20-Oct-09 | 29.46 | 29.47 | 28.48 | 28.54 | 3,712,000 | 28.01 | | 19-Oct-09 | 29.07 | 30.07 | 28.89 | 29.42 | 3,323,800 | 28.87 | | 16-Oct-09 | 28.81 | 29.11 | 28.47 | 28.85 | 4,133,700 | 28.31 | | 15-Oct-09 | 29.05 | 29.74 | 28.85 | 29.69 | 3,947,500 | 29.14 | | 14-Oct-09 | 28.51 | 29.64 | 28.29 | 29.47 | 4,532,100 | 28.92 | | 13-Oct-09 | 28.21 | 28.40 | 27.43 | 27.81 | 2,168,200 | 27.29 | | 12-Oct-09 | 28.48 | 28.58 | 28.16 | 28.51 | 1,965,000 | 27.98 | | 9-Oct-09 | 27.87 | 28.37 | 27.69 | 28.29 | 2,550,200 | 27.76 | | 8-Oct-09 | 27.68 | 28.33 | 27.50 | 28.11 | 4,134,000 | 27.58 | | 7-Oct-09 | 27.14 | 27.58 | 26.86 | 27.40 | 2,661,400 | 26.89 | | 6-Oct-09 | 26.91 | 27.88 | 26.43 | 27.26 | 4,694,700 | 26.75 | | 5-Oct-09 | 25.51 | 26.68 | 25.30 | 26.64 | 3,038,300 | 26.14 | | 2-Oct-09 | 25.11 | 25.81 | 24.38 | 25.26 | 4,100,100 | 24.79 | | 1-Oct-09 | 27.20 | 27.30 | 25.40 | 25.46 | 4,714,200 | 24.98 | | 30-Sep-09 | 27.84 | 28.39 | 26.86 | 27.39 | 3,596,200 | 26.88 | | 29-Sep-09 | 27.95 | 28.53 | 27.37 | 27.83 | 2,827,500 | 27.31 | | 28-Sep-09 | 25.92 | 27.99 | 25.75 | 27.97 | 4,061,500 | 27.45 | | 25-Sep-09 | 25.90 | 26.09 | 25.16 | 25.80 | 3,377,800 | 25.32 | | 24-Sep-09 | 26.58 | 26.90 | 25.81 | 26.03 | 3,246,400 | 25.54 | | 23-Sep-09 | 28.01 | 28.01 | 26.35 | 26.36 | 4,944,000 | 25.87 | | 22-Sep-09 | 28.03 | 28.29 | 27.50 | 27.76 | 3,966,400 | 27.24 | | 21-Sep-09 | 27.44 | 27.93 | 27.29 | 27.56 | 3,307,900 | 27.05 | | 18-Sep-09 | 29.18 | 29.30 | 28.14 | 28.29 | 4,294,400 | 27.76 | | 17-Sep-09 | 30.19 | 30.75 | 28.83 | 29.01 | 3,894,400 | 28.47 | | 16-Sep-09 | 28.40 | 30.87 | 28.20 | 30.83 | 5,018,800 | 30.25 | | 15-Sep-09 | 28.20 | 28.46 | 27.78 | 28.20 | 2,841,000 | 27.67 | | 14-Sep-09 | 27.36 | 28.03 | 27.07 | 28.00 | 3,170,200 | 27.48 | | 11-Sep-09 | 27.91 | 28.30 | 27.55 | 27.83 | 5,297,200 | 27.31 | | 10-Sep-09 | 26.70 | 28.56 | 26.50 | 28.49 | 4,151,600 | 27.96 | | 9-Sep-09 | 26.33 | 26.73 | 26.19 | 26.63 | 2,496,900 | 26.13 | | 8-Sep-09 | 26.54 | 26.78 | 25.70 | 26.32 | 4,182,700 | 25.83 | | 4-Sep-09 | 25.79 | 26.27 | 25.56 | 26.06 | 2,353,800 | 25.57 | | 3-Sep-09 | 25.89 | 26.42 | 25.28 | 25.77 | 4,453,400 | 25.29 | | 2-Sep-09 | 25.93 | 26.23 | 25.30 | 25.93 | 4,456,600 | 25.45 | | 1-Sep-09 | 27.95 | 28.36 | 25.95 | 26.16 | 4,252,500 | 25.67 | | 31-Aug-09 | 28.35 | 28.47 | 27.85 | 28.40 | 2,432,400 | 27.87 | | 28-Aug-09 | 29.11 | 29.41 | 28.31 | 28.88 | 2,192,400 | 28.34 | | 27-Aug-09 | 27.68 | 28.87 | 27.38 | 28.71 | 3,192,400 | 28.17 | | 26-Aug-09 | 28.04 | 28.33 | 27.48 | 28.10 | 3,074,800 | 27.58 | | 25-Aug-09 | 28.11 | 28.86 | 27.93 | 28.04 | 3,490,900 | 27.52 | | 24-Aug-09 | 28.12 | 28.69 | 27.65 | 27.85 | 5,047,900 | 27.33 | | 21-Aug-09 | 26.30 | 28.13 | 26.12 | 27.74 | 4,771,700 | 27.22 | | 20-Aug-09 | 24.76 | 26.10 | 24.75 | 25.99 | 2,602,700 | 25.50 | | * Close price adjusted for dividends and splits. |
|