| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 34.37 | 34.64 | 34.28 | 34.62 | 782,500 | 34.62 | | 19-Nov-09 | 34.69 | 34.69 | 34.22 | 34.43 | 544,800 | 34.43 | | 18-Nov-09 | 35.12 | 35.13 | 34.80 | 34.84 | 607,500 | 34.84 | | 17-Nov-09 | 35.11 | 35.13 | 34.90 | 35.13 | 828,000 | 35.13 | | 16-Nov-09 | 34.65 | 35.03 | 34.50 | 35.00 | 751,800 | 35.00 | | 13-Nov-09 | 34.37 | 34.61 | 34.21 | 34.50 | 867,300 | 34.50 | | 12-Nov-09 | 34.68 | 34.76 | 34.17 | 34.23 | 678,000 | 34.23 | | 11-Nov-09 | 34.98 | 35.06 | 34.52 | 34.69 | 853,500 | 34.69 | | 10-Nov-09 | 34.62 | 34.96 | 34.62 | 34.95 | 839,200 | 34.95 | | 9-Nov-09 | 34.35 | 34.69 | 34.20 | 34.68 | 507,000 | 34.68 | | 6-Nov-09 | 34.23 | 34.31 | 33.91 | 34.15 | 733,300 | 34.15 | | 5-Nov-09 | 34.06 | 34.26 | 33.81 | 34.23 | 663,600 | 34.23 | | 4-Nov-09 | 33.88 | 34.20 | 33.72 | 33.80 | 815,800 | 33.80 | | 3-Nov-09 | 33.90 | 34.00 | 33.61 | 33.76 | 981,000 | 33.76 | | 2-Nov-09 | 34.10 | 34.25 | 33.59 | 33.92 | 908,300 | 33.92 | | 30-Oct-09 | 34.43 | 34.61 | 33.69 | 33.84 | 1,500,600 | 33.84 | | 29-Oct-09 | 34.57 | 34.57 | 34.03 | 34.46 | 854,700 | 34.46 | | 28-Oct-09 | 34.64 | 34.70 | 34.24 | 34.32 | 1,300,500 | 34.32 | | 27-Oct-09 | 35.77 | 35.77 | 34.15 | 34.70 | 758,900 | 34.70 | | 26-Oct-09 | 35.05 | 35.44 | 34.54 | 34.59 | 688,200 | 34.59 | | 23-Oct-09 | 35.37 | 35.55 | 34.77 | 34.96 | 661,800 | 34.96 | | 22-Oct-09 | 35.22 | 35.39 | 34.96 | 35.34 | 896,300 | 35.34 | | 21-Oct-09 | 35.38 | 35.54 | 35.11 | 35.12 | 827,000 | 35.12 | | 20-Oct-09 | 35.64 | 35.69 | 35.20 | 35.35 | 440,200 | 35.35 | | 19-Oct-09 | 34.83 | 35.77 | 34.76 | 35.68 | 828,500 | 35.68 | | 16-Oct-09 | 34.93 | 35.18 | 34.66 | 34.85 | 1,407,900 | 34.85 | | 15-Oct-09 | 34.86 | 35.27 | 34.69 | 35.19 | 710,600 | 35.19 | | 14-Oct-09 | 34.92 | 35.00 | 34.67 | 34.85 | 382,900 | 34.85 | | 13-Oct-09 | 34.91 | 34.91 | 34.69 | 34.73 | 523,900 | 34.73 | | 12-Oct-09 | 34.78 | 35.20 | 34.78 | 34.99 | 368,800 | 34.99 | | 9-Oct-09 | 34.70 | 34.82 | 34.63 | 34.82 | 245,900 | 34.82 | | 8-Oct-09 | 34.79 | 34.80 | 34.60 | 34.68 | 408,600 | 34.68 | | 7-Oct-09 | 34.67 | 34.68 | 34.43 | 34.64 | 481,800 | 34.64 | | 6-Oct-09 | 34.79 | 34.81 | 34.46 | 34.66 | 770,800 | 34.66 | | 5-Oct-09 | 34.23 | 34.57 | 33.94 | 34.53 | 794,700 | 34.53 | | 2-Oct-09 | 34.34 | 34.51 | 33.99 | 34.09 | 1,106,300 | 34.09 | | 1-Oct-09 | 34.58 | 34.98 | 34.50 | 34.50 | 631,900 | 34.50 | | 30-Sep-09 | 35.30 | 35.31 | 34.67 | 34.90 | 1,141,800 | 34.90 | | 29-Sep-09 | 35.43 | 35.48 | 35.14 | 35.30 | 617,900 | 35.30 | | 28-Sep-09 | 35.30 | 35.52 | 35.21 | 35.32 | 567,300 | 35.32 | | 25-Sep-09 | 35.15 | 35.28 | 35.04 | 35.17 | 1,002,700 | 35.17 | | 24-Sep-09 | 35.18 | 35.39 | 35.09 | 35.20 | 820,000 | 35.20 | | 23-Sep-09 | 35.23 | 35.68 | 35.08 | 35.21 | 642,400 | 35.21 | | 22-Sep-09 | 35.36 | 35.46 | 35.00 | 35.10 | 594,000 | 35.10 | | 21-Sep-09 | 35.30 | 35.63 | 35.05 | 35.30 | 925,100 | 35.30 | | 18-Sep-09 | 34.96 | 35.52 | 34.68 | 35.52 | 3,375,800 | 35.52 | | 17-Sep-09 | 34.54 | 34.77 | 34.41 | 34.44 | 867,500 | 34.44 | | 16-Sep-09 | 34.27 | 34.58 | 34.00 | 34.54 | 671,500 | 34.54 | | 15-Sep-09 | 34.12 | 34.24 | 33.97 | 34.11 | 1,002,700 | 34.11 | | 14-Sep-09 | 33.84 | 34.08 | 33.70 | 34.07 | 898,700 | 34.07 | | 11-Sep-09 | 34.14 | 34.21 | 33.80 | 33.86 | 758,600 | 33.86 | | 10-Sep-09 | 34.16 | 34.43 | 33.94 | 34.14 | 873,100 | 34.14 | | 9-Sep-09 | 34.35 | 34.38 | 34.07 | 34.23 | 899,300 | 34.23 | | 8-Sep-09 | 34.35 | 34.49 | 33.76 | 34.23 | 1,146,300 | 34.23 | | 8-Sep-09 | $ 0.47 Dividend | | 4-Sep-09 | 34.47 | 34.57 | 34.18 | 34.53 | 671,000 | 34.06 | | 3-Sep-09 | 34.60 | 34.60 | 34.09 | 34.39 | 798,500 | 33.92 | | 2-Sep-09 | 34.74 | 34.84 | 34.35 | 34.40 | 1,093,600 | 33.93 | | 1-Sep-09 | 34.60 | 35.02 | 34.47 | 34.74 | 1,255,400 | 34.27 | | 31-Aug-09 | 34.79 | 34.98 | 34.60 | 34.68 | 795,900 | 34.21 | | 28-Aug-09 | 35.10 | 35.10 | 34.72 | 34.95 | 691,700 | 34.47 | | 27-Aug-09 | 34.79 | 34.96 | 34.72 | 34.86 | 915,100 | 34.39 | | 26-Aug-09 | 34.79 | 34.89 | 34.64 | 34.86 | 703,500 | 34.39 | | 25-Aug-09 | 34.83 | 35.01 | 34.74 | 34.79 | 862,100 | 34.32 | | 24-Aug-09 | 34.78 | 34.89 | 34.67 | 34.83 | 754,700 | 34.36 | | 21-Aug-09 | 34.41 | 34.81 | 34.26 | 34.74 | 637,900 | 34.27 | | 20-Aug-09 | 34.13 | 34.29 | 33.98 | 34.29 | 454,000 | 33.82 | | * Close price adjusted for dividends and splits. |
|