| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 33.71 | 33.76 | 32.38 | 32.56 | 2,316,700 | 32.56 | | 8-Feb-10 | 33.94 | 34.12 | 33.05 | 33.17 | 1,860,100 | 33.17 | | 5-Feb-10 | 33.03 | 33.95 | 32.65 | 33.85 | 2,034,300 | 33.85 | | 4-Feb-10 | 33.29 | 33.48 | 32.06 | 32.65 | 2,595,100 | 32.65 | | 3-Feb-10 | 34.09 | 34.27 | 33.50 | 33.67 | 1,104,200 | 33.67 | | 2-Feb-10 | 34.29 | 34.50 | 33.75 | 34.31 | 1,119,300 | 34.31 | | 1-Feb-10 | 33.75 | 34.28 | 33.48 | 34.28 | 659,300 | 34.28 | | 29-Jan-10 | 33.89 | 34.26 | 33.28 | 33.49 | 1,036,000 | 33.49 | | 28-Jan-10 | 34.34 | 34.34 | 33.50 | 33.74 | 695,300 | 33.74 | | 27-Jan-10 | 34.09 | 34.47 | 33.65 | 34.24 | 1,379,200 | 34.24 | | 26-Jan-10 | 34.08 | 34.64 | 34.02 | 34.17 | 966,700 | 34.17 | | 25-Jan-10 | 35.14 | 35.30 | 33.59 | 34.30 | 1,644,500 | 34.30 | | 22-Jan-10 | 35.79 | 36.18 | 34.73 | 34.79 | 1,397,700 | 34.79 | | 21-Jan-10 | 36.82 | 37.03 | 35.68 | 35.79 | 1,920,900 | 35.79 | | 20-Jan-10 | 36.95 | 36.97 | 36.13 | 36.71 | 1,582,200 | 36.71 | | 19-Jan-10 | 36.52 | 37.82 | 36.36 | 37.63 | 1,942,300 | 37.63 | | 15-Jan-10 | 35.90 | 36.77 | 35.78 | 36.43 | 1,859,900 | 36.43 | | 14-Jan-10 | 35.92 | 36.08 | 35.59 | 36.00 | 924,300 | 36.00 | | 13-Jan-10 | 35.26 | 36.23 | 35.22 | 36.17 | 953,000 | 36.17 | | 12-Jan-10 | 35.33 | 35.70 | 34.89 | 35.15 | 1,014,300 | 35.15 | | 11-Jan-10 | 36.25 | 36.25 | 35.52 | 35.81 | 1,167,400 | 35.81 | | 8-Jan-10 | 35.01 | 35.46 | 34.93 | 35.28 | 1,042,700 | 35.28 | | 7-Jan-10 | 34.86 | 35.51 | 34.57 | 35.34 | 985,400 | 35.34 | | 6-Jan-10 | 35.07 | 35.52 | 35.00 | 35.07 | 1,384,300 | 35.07 | | 5-Jan-10 | 34.78 | 35.02 | 34.43 | 35.02 | 1,044,500 | 35.02 | | 4-Jan-10 | 35.30 | 35.68 | 34.50 | 34.77 | 1,354,400 | 34.77 | | 31-Dec-09 | 35.17 | 35.63 | 34.98 | 35.06 | 846,100 | 35.06 | | 30-Dec-09 | 34.97 | 35.24 | 34.64 | 35.21 | 532,100 | 35.21 | | 29-Dec-09 | 36.01 | 36.01 | 34.93 | 35.04 | 975,900 | 35.04 | | 28-Dec-09 | 35.82 | 36.23 | 35.66 | 35.82 | 853,300 | 35.82 | | 24-Dec-09 | 35.63 | 35.81 | 35.15 | 35.66 | 566,700 | 35.66 | | 23-Dec-09 | 34.49 | 35.75 | 34.49 | 35.44 | 1,502,500 | 35.44 | | 22-Dec-09 | 33.86 | 34.55 | 33.75 | 34.53 | 1,199,400 | 34.53 | | 21-Dec-09 | 33.82 | 34.01 | 33.40 | 33.83 | 1,228,700 | 33.83 | | 18-Dec-09 | 33.77 | 33.78 | 33.21 | 33.65 | 2,576,800 | 33.65 | | 17-Dec-09 | 33.69 | 33.97 | 33.28 | 33.48 | 1,207,700 | 33.48 | | 16-Dec-09 | 33.95 | 34.31 | 33.77 | 33.94 | 1,387,100 | 33.94 | | 15-Dec-09 | 34.14 | 34.14 | 33.42 | 33.69 | 1,217,500 | 33.69 | | 14-Dec-09 | 34.05 | 34.40 | 33.34 | 34.22 | 1,749,600 | 34.22 | | 11-Dec-09 | 33.70 | 34.09 | 33.35 | 34.04 | 836,100 | 34.04 | | 10-Dec-09 | 33.38 | 33.59 | 33.16 | 33.45 | 1,292,900 | 33.45 | | 9-Dec-09 | 32.40 | 33.42 | 32.21 | 33.09 | 1,945,000 | 33.09 | | 8-Dec-09 | 32.13 | 32.79 | 31.87 | 32.29 | 1,619,600 | 32.29 | | 7-Dec-09 | 33.58 | 33.86 | 32.06 | 32.40 | 1,757,600 | 32.40 | | 4-Dec-09 | 31.71 | 34.14 | 31.65 | 33.51 | 7,099,600 | 33.51 | | 3-Dec-09 | 32.63 | 33.84 | 32.63 | 32.98 | 1,463,900 | 32.98 | | 2-Dec-09 | 32.70 | 33.75 | 32.66 | 33.54 | 2,006,800 | 33.54 | | 1-Dec-09 | 33.80 | 34.32 | 33.26 | 33.98 | 1,358,600 | 33.98 | | 30-Nov-09 | 31.72 | 33.55 | 31.49 | 33.47 | 2,157,400 | 33.47 | | 27-Nov-09 | 31.76 | 32.38 | 31.41 | 31.62 | 564,500 | 31.62 | | 25-Nov-09 | 32.89 | 32.89 | 32.49 | 32.55 | 930,400 | 32.55 | | 24-Nov-09 | 33.28 | 33.28 | 32.39 | 32.54 | 1,055,600 | 32.54 | | 23-Nov-09 | 33.40 | 34.15 | 33.15 | 33.40 | 1,388,100 | 33.40 | | 20-Nov-09 | 32.51 | 32.97 | 32.40 | 32.80 | 1,171,900 | 32.80 | | 19-Nov-09 | 33.27 | 33.40 | 32.62 | 32.83 | 1,190,400 | 32.83 | | 18-Nov-09 | 33.80 | 34.04 | 33.32 | 33.78 | 1,239,200 | 33.78 | | 17-Nov-09 | 33.65 | 34.40 | 33.54 | 33.71 | 1,809,200 | 33.71 | | 16-Nov-09 | 34.41 | 34.50 | 33.61 | 33.90 | 1,603,800 | 33.90 | | 16-Nov-09 | $ 0.463 Dividend | | 13-Nov-09 | 34.10 | 34.46 | 33.95 | 34.19 | 993,000 | 33.73 | | 12-Nov-09 | 34.62 | 34.94 | 33.87 | 33.93 | 951,000 | 33.47 | | 11-Nov-09 | 34.72 | 34.97 | 34.12 | 34.77 | 806,500 | 34.30 | | 10-Nov-09 | 34.23 | 34.53 | 33.35 | 34.05 | 831,800 | 33.59 | | 9-Nov-09 | 32.83 | 34.51 | 32.82 | 34.45 | 1,378,300 | 33.98 | | 6-Nov-09 | 32.69 | 33.06 | 32.47 | 32.63 | 858,900 | 32.19 | | 5-Nov-09 | 33.96 | 34.10 | 32.60 | 33.15 | 1,855,100 | 32.70 | | 4-Nov-09 | 34.10 | 34.68 | 33.41 | 33.54 | 2,070,700 | 33.09 | | * Close price adjusted for dividends and splits. |
|