| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 33.34 | 33.93 | 33.24 | 33.79 | 530,400 | 33.79 | | 19-Nov-09 | 34.13 | 34.13 | 33.64 | 33.76 | 953,500 | 33.76 | | 18-Nov-09 | 33.86 | 34.43 | 33.55 | 34.43 | 1,244,700 | 34.43 | | 17-Nov-09 | 34.42 | 34.54 | 33.69 | 33.75 | 1,193,500 | 33.75 | | 16-Nov-09 | 34.16 | 34.80 | 33.57 | 34.52 | 1,018,900 | 34.52 | | 13-Nov-09 | 33.59 | 34.00 | 33.30 | 33.60 | 585,100 | 33.60 | | 12-Nov-09 | 33.52 | 33.81 | 33.02 | 33.30 | 772,900 | 33.30 | | 11-Nov-09 | 32.87 | 33.56 | 32.69 | 33.47 | 656,100 | 33.47 | | 10-Nov-09 | 32.45 | 32.93 | 32.01 | 32.70 | 558,600 | 32.70 | | 9-Nov-09 | 32.07 | 32.86 | 31.70 | 32.81 | 1,054,100 | 32.81 | | 6-Nov-09 | 30.92 | 31.92 | 30.60 | 31.61 | 1,075,400 | 31.61 | | 5-Nov-09 | 31.03 | 31.37 | 30.17 | 31.36 | 1,347,000 | 31.36 | | 4-Nov-09 | 31.96 | 32.27 | 30.82 | 30.91 | 907,500 | 30.91 | | 3-Nov-09 | 30.19 | 31.87 | 30.03 | 31.80 | 1,261,400 | 31.80 | | 2-Nov-09 | 30.66 | 31.29 | 29.65 | 30.46 | 976,800 | 30.46 | | 30-Oct-09 | 31.16 | 31.78 | 30.12 | 30.51 | 1,396,500 | 30.51 | | 29-Oct-09 | 30.88 | 31.37 | 30.72 | 31.27 | 1,801,100 | 31.27 | | 28-Oct-09 | 31.67 | 32.24 | 30.35 | 30.40 | 1,144,400 | 30.40 | | 27-Oct-09 | 33.63 | 34.37 | 31.69 | 31.90 | 1,657,900 | 31.90 | | 26-Oct-09 | 33.80 | 34.63 | 33.09 | 33.26 | 1,378,400 | 33.26 | | 23-Oct-09 | 34.02 | 34.15 | 33.49 | 33.70 | 786,900 | 33.70 | | 22-Oct-09 | 33.08 | 34.01 | 32.48 | 33.81 | 1,201,700 | 33.81 | | 21-Oct-09 | 32.90 | 33.81 | 32.89 | 33.06 | 1,246,500 | 33.06 | | 20-Oct-09 | 34.00 | 34.00 | 32.98 | 33.02 | 1,150,400 | 33.02 | | 19-Oct-09 | 33.28 | 33.87 | 33.05 | 33.79 | 544,900 | 33.79 | | 16-Oct-09 | 34.28 | 34.41 | 33.12 | 33.22 | 825,900 | 33.22 | | 15-Oct-09 | 35.01 | 35.01 | 34.40 | 34.66 | 585,000 | 34.66 | | 14-Oct-09 | 34.93 | 35.06 | 33.71 | 35.01 | 1,821,400 | 35.01 | | 13-Oct-09 | 34.13 | 34.45 | 33.36 | 34.15 | 689,200 | 34.15 | | 12-Oct-09 | 34.88 | 35.00 | 34.06 | 34.32 | 390,500 | 34.32 | | 9-Oct-09 | 34.50 | 35.03 | 33.92 | 34.57 | 899,700 | 34.57 | | 8-Oct-09 | 34.20 | 35.15 | 34.15 | 34.67 | 715,000 | 34.67 | | 7-Oct-09 | 33.68 | 33.99 | 33.10 | 33.85 | 508,000 | 33.85 | | 6-Oct-09 | 34.04 | 34.71 | 33.16 | 33.70 | 663,800 | 33.70 | | 5-Oct-09 | 33.80 | 34.47 | 33.32 | 33.74 | 1,278,700 | 33.74 | | 2-Oct-09 | 32.59 | 34.05 | 32.14 | 33.25 | 1,777,800 | 33.25 | | 1-Oct-09 | 36.05 | 36.05 | 33.42 | 33.48 | 1,772,100 | 33.48 | | 30-Sep-09 | 36.07 | 36.60 | 35.12 | 36.08 | 1,267,300 | 36.08 | | 29-Sep-09 | 35.71 | 36.18 | 35.33 | 35.78 | 1,530,100 | 35.78 | | 28-Sep-09 | 34.43 | 35.75 | 34.40 | 35.73 | 762,400 | 35.73 | | 25-Sep-09 | 33.85 | 35.09 | 33.58 | 34.32 | 1,616,100 | 34.32 | | 24-Sep-09 | 35.27 | 35.86 | 34.04 | 34.13 | 1,881,300 | 34.13 | | 23-Sep-09 | 37.23 | 37.46 | 35.73 | 35.75 | 1,547,800 | 35.75 | | 22-Sep-09 | 36.00 | 37.58 | 35.48 | 37.37 | 2,022,300 | 37.37 | | 21-Sep-09 | 36.30 | 36.53 | 35.57 | 35.92 | 707,300 | 35.92 | | 18-Sep-09 | 36.50 | 37.30 | 35.96 | 36.53 | 1,090,900 | 36.53 | | 17-Sep-09 | 36.99 | 38.63 | 36.25 | 36.31 | 1,481,900 | 36.31 | | 16-Sep-09 | 35.56 | 37.35 | 35.40 | 37.21 | 1,360,000 | 37.21 | | 15-Sep-09 | 34.70 | 35.93 | 34.35 | 35.34 | 1,466,900 | 35.34 | | 14-Sep-09 | 33.57 | 34.53 | 33.03 | 34.52 | 868,600 | 34.52 | | 11-Sep-09 | 33.73 | 34.22 | 33.35 | 33.81 | 788,100 | 33.81 | | 11-Sep-09 | $ 0.415 Dividend | | 10-Sep-09 | 33.43 | 34.22 | 32.98 | 34.17 | 775,100 | 33.75 | | 9-Sep-09 | 31.95 | 33.96 | 31.75 | 33.70 | 1,836,500 | 33.29 | | 8-Sep-09 | 31.11 | 32.18 | 31.11 | 32.08 | 1,247,100 | 31.69 | | 4-Sep-09 | 30.15 | 30.96 | 29.92 | 30.84 | 1,000,600 | 30.47 | | 3-Sep-09 | 30.00 | 30.53 | 29.28 | 30.35 | 827,600 | 29.98 | | 2-Sep-09 | 29.44 | 29.91 | 29.31 | 29.45 | 1,069,000 | 29.09 | | 1-Sep-09 | 31.37 | 31.65 | 29.65 | 29.83 | 1,419,700 | 29.47 | | 31-Aug-09 | 32.18 | 32.21 | 31.23 | 31.67 | 989,500 | 31.29 | | 28-Aug-09 | 31.99 | 32.41 | 31.67 | 32.38 | 1,291,900 | 31.99 | | 27-Aug-09 | 31.43 | 31.87 | 30.48 | 31.81 | 1,029,700 | 31.42 | | 26-Aug-09 | 30.37 | 31.55 | 30.23 | 31.43 | 1,369,800 | 31.05 | | 25-Aug-09 | 30.02 | 30.77 | 29.77 | 30.54 | 727,900 | 30.17 | | 24-Aug-09 | 30.27 | 30.75 | 29.79 | 29.90 | 775,700 | 29.54 | | 21-Aug-09 | 29.60 | 30.31 | 29.28 | 30.02 | 950,400 | 29.66 | | 20-Aug-09 | 28.14 | 29.16 | 27.97 | 29.13 | 652,100 | 28.78 | | * Close price adjusted for dividends and splits. |
|