| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 34.06 | 34.21 | 33.99 | 34.03 | 1,063,100 | 34.03 | | 19-Nov-09 | 34.38 | 34.45 | 33.92 | 34.13 | 1,310,700 | 34.13 | | 18-Nov-09 | 33.64 | 35.03 | 33.59 | 34.40 | 3,875,200 | 34.40 | | 17-Nov-09 | 33.64 | 33.75 | 33.34 | 33.47 | 863,400 | 33.47 | | 16-Nov-09 | 33.30 | 33.64 | 33.27 | 33.61 | 748,500 | 33.61 | | 13-Nov-09 | 33.10 | 33.54 | 33.07 | 33.23 | 947,600 | 33.23 | | 12-Nov-09 | 33.43 | 33.77 | 32.99 | 33.10 | 557,800 | 33.10 | | 11-Nov-09 | 33.81 | 33.96 | 33.53 | 33.60 | 841,500 | 33.60 | | 10-Nov-09 | 33.53 | 33.89 | 33.44 | 33.73 | 1,028,300 | 33.73 | | 9-Nov-09 | 33.05 | 33.62 | 32.87 | 33.61 | 803,100 | 33.61 | | 6-Nov-09 | 32.68 | 33.10 | 32.54 | 32.84 | 868,900 | 32.84 | | 5-Nov-09 | 32.28 | 32.72 | 32.28 | 32.59 | 2,215,100 | 32.59 | | 4-Nov-09 | 31.98 | 32.47 | 31.92 | 32.07 | 1,083,600 | 32.07 | | 3-Nov-09 | 31.18 | 31.97 | 31.14 | 31.90 | 1,361,600 | 31.90 | | 2-Nov-09 | 31.44 | 31.84 | 31.08 | 31.32 | 1,823,000 | 31.32 | | 30-Oct-09 | 32.09 | 32.34 | 31.31 | 31.32 | 2,220,800 | 31.32 | | 29-Oct-09 | 32.91 | 32.91 | 31.82 | 32.01 | 2,135,900 | 32.01 | | 29-Oct-09 | $ 0.525 Dividend | | 28-Oct-09 | 33.32 | 33.85 | 33.06 | 33.10 | 1,101,100 | 32.57 | | 27-Oct-09 | 33.30 | 33.76 | 33.22 | 33.41 | 806,500 | 32.88 | | 26-Oct-09 | 33.57 | 33.93 | 32.97 | 33.12 | 612,900 | 32.59 | | 23-Oct-09 | 34.12 | 34.14 | 33.29 | 33.48 | 580,200 | 32.95 | | 22-Oct-09 | 33.61 | 34.04 | 33.44 | 34.03 | 868,500 | 33.49 | | 21-Oct-09 | 34.13 | 34.52 | 33.60 | 33.61 | 1,422,300 | 33.08 | | 20-Oct-09 | 34.71 | 34.71 | 33.98 | 34.12 | 694,500 | 33.58 | | 19-Oct-09 | 34.08 | 34.70 | 33.78 | 34.49 | 824,800 | 33.94 | | 16-Oct-09 | 33.40 | 34.14 | 33.24 | 33.99 | 746,200 | 33.45 | | 15-Oct-09 | 33.24 | 33.76 | 33.17 | 33.73 | 737,200 | 33.20 | | 14-Oct-09 | 33.37 | 33.58 | 33.12 | 33.23 | 860,000 | 32.70 | | 13-Oct-09 | 33.41 | 33.48 | 33.02 | 33.25 | 427,400 | 32.72 | | 12-Oct-09 | 33.60 | 33.66 | 33.38 | 33.52 | 355,500 | 32.99 | | 9-Oct-09 | 33.18 | 33.49 | 32.96 | 33.34 | 1,760,600 | 32.81 | | 8-Oct-09 | 32.67 | 32.82 | 32.55 | 32.80 | 451,300 | 32.28 | | 7-Oct-09 | 32.64 | 32.67 | 32.26 | 32.62 | 562,300 | 32.10 | | 6-Oct-09 | 32.59 | 32.83 | 32.48 | 32.74 | 713,000 | 32.22 | | 5-Oct-09 | 32.86 | 32.87 | 31.92 | 32.52 | 1,353,100 | 32.00 | | 2-Oct-09 | 31.99 | 31.99 | 31.57 | 31.68 | 576,100 | 31.18 | | 1-Oct-09 | 32.68 | 32.78 | 32.09 | 32.09 | 590,800 | 31.58 | | 30-Sep-09 | 32.94 | 33.01 | 32.65 | 32.82 | 622,100 | 32.30 | | 29-Sep-09 | 32.83 | 33.05 | 32.59 | 33.03 | 422,800 | 32.51 | | 28-Sep-09 | 32.49 | 33.06 | 32.43 | 32.84 | 202,800 | 32.32 | | 25-Sep-09 | 32.57 | 32.67 | 32.43 | 32.51 | 303,000 | 31.99 | | 24-Sep-09 | 32.92 | 33.06 | 32.49 | 32.61 | 487,000 | 32.09 | | 23-Sep-09 | 33.20 | 33.42 | 32.79 | 32.84 | 450,000 | 32.32 | | 22-Sep-09 | 32.96 | 33.04 | 32.82 | 32.99 | 394,100 | 32.47 | | 21-Sep-09 | 32.97 | 33.09 | 32.79 | 32.91 | 365,000 | 32.39 | | 18-Sep-09 | 33.37 | 33.37 | 32.66 | 33.03 | 1,114,000 | 32.51 | | 17-Sep-09 | 33.28 | 33.38 | 32.93 | 33.11 | 876,300 | 32.58 | | 16-Sep-09 | 33.20 | 33.60 | 32.95 | 33.39 | 803,600 | 32.86 | | 15-Sep-09 | 32.84 | 33.19 | 32.50 | 33.17 | 431,600 | 32.64 | | 14-Sep-09 | 32.34 | 32.83 | 32.33 | 32.78 | 436,800 | 32.26 | | 11-Sep-09 | 32.29 | 32.53 | 32.14 | 32.44 | 581,400 | 31.93 | | 10-Sep-09 | 32.23 | 32.32 | 31.94 | 32.32 | 678,800 | 31.81 | | 9-Sep-09 | 32.45 | 32.66 | 32.22 | 32.31 | 602,200 | 31.80 | | 8-Sep-09 | 32.45 | 32.57 | 32.13 | 32.47 | 559,900 | 31.95 | | 4-Sep-09 | 32.25 | 32.38 | 32.06 | 32.33 | 445,500 | 31.82 | | 3-Sep-09 | 32.50 | 32.72 | 31.94 | 32.23 | 776,700 | 31.72 | | 2-Sep-09 | 32.69 | 32.80 | 32.40 | 32.50 | 378,500 | 31.98 | | 1-Sep-09 | 32.86 | 33.27 | 32.60 | 32.69 | 493,300 | 32.17 | | 31-Aug-09 | 32.96 | 33.22 | 32.77 | 32.91 | 528,100 | 32.39 | | 28-Aug-09 | 33.35 | 33.54 | 32.96 | 33.22 | 446,700 | 32.69 | | 27-Aug-09 | 33.36 | 33.47 | 33.15 | 33.30 | 562,900 | 32.77 | | 26-Aug-09 | 33.32 | 33.46 | 33.08 | 33.37 | 341,700 | 32.84 | | 25-Aug-09 | 33.40 | 33.71 | 33.23 | 33.27 | 641,800 | 32.74 | | 24-Aug-09 | 33.55 | 33.55 | 33.11 | 33.36 | 561,800 | 32.83 | | 21-Aug-09 | 32.92 | 33.42 | 32.79 | 33.41 | 794,800 | 32.88 | | 20-Aug-09 | 32.56 | 32.80 | 32.49 | 32.73 | 471,000 | 32.21 | | * Close price adjusted for dividends and splits. |
|