| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 26.02 | 26.14 | 25.45 | 25.98 | 2,919,600 | 25.98 | | 8-Dec-09 | 26.19 | 26.47 | 25.53 | 26.06 | 3,862,700 | 26.06 | | 7-Dec-09 | 26.43 | 26.78 | 26.16 | 26.47 | 3,571,800 | 26.47 | | 4-Dec-09 | 26.27 | 26.83 | 25.46 | 26.38 | 6,340,300 | 26.38 | | 3-Dec-09 | 26.06 | 26.41 | 25.15 | 25.21 | 3,640,800 | 25.21 | | 2-Dec-09 | 25.31 | 26.26 | 25.29 | 25.80 | 3,544,500 | 25.80 | | 1-Dec-09 | 24.93 | 25.41 | 24.78 | 25.18 | 3,082,300 | 25.18 | | 30-Nov-09 | 24.12 | 24.53 | 23.43 | 24.41 | 3,789,400 | 24.41 | | 27-Nov-09 | 23.66 | 24.95 | 23.57 | 24.29 | 1,916,400 | 24.29 | | 25-Nov-09 | 25.92 | 25.95 | 25.48 | 25.54 | 2,002,700 | 25.54 | | 24-Nov-09 | 25.76 | 25.77 | 24.94 | 25.55 | 3,705,400 | 25.55 | | 23-Nov-09 | 25.59 | 26.38 | 25.51 | 25.81 | 3,425,200 | 25.81 | | 20-Nov-09 | 24.61 | 25.10 | 24.48 | 24.93 | 2,470,200 | 24.93 | | 19-Nov-09 | 25.77 | 25.86 | 24.57 | 24.99 | 4,289,100 | 24.99 | | 18-Nov-09 | 26.46 | 26.49 | 25.81 | 26.30 | 1,922,700 | 26.30 | | 17-Nov-09 | 26.21 | 26.56 | 25.92 | 26.37 | 2,897,200 | 26.37 | | 16-Nov-09 | 25.44 | 26.76 | 25.40 | 26.41 | 3,173,300 | 26.41 | | 13-Nov-09 | 24.74 | 25.27 | 24.16 | 25.07 | 3,339,700 | 25.07 | | 12-Nov-09 | 25.59 | 25.94 | 24.45 | 24.58 | 2,906,800 | 24.58 | | 11-Nov-09 | 25.63 | 26.04 | 25.16 | 25.56 | 4,197,200 | 25.56 | | 10-Nov-09 | 25.43 | 25.76 | 24.80 | 25.13 | 2,301,500 | 25.13 | | 9-Nov-09 | 24.97 | 25.55 | 24.97 | 25.53 | 2,532,900 | 25.53 | | 6-Nov-09 | 23.98 | 24.96 | 23.87 | 24.53 | 2,640,000 | 24.53 | | 5-Nov-09 | 23.66 | 24.61 | 23.47 | 24.52 | 3,033,500 | 24.52 | | 4-Nov-09 | 24.04 | 24.24 | 23.08 | 23.09 | 3,795,400 | 23.09 | | 3-Nov-09 | 22.77 | 23.76 | 22.61 | 23.71 | 3,688,900 | 23.71 | | 2-Nov-09 | 23.37 | 23.77 | 22.31 | 23.07 | 5,422,400 | 23.07 | | 30-Oct-09 | 24.25 | 24.31 | 22.83 | 23.15 | 5,179,200 | 23.15 | | 29-Oct-09 | 23.98 | 24.73 | 23.80 | 24.46 | 3,789,000 | 24.46 | | 28-Oct-09 | 25.09 | 25.27 | 23.37 | 23.58 | 4,099,700 | 23.58 | | 27-Oct-09 | 25.94 | 26.21 | 25.17 | 25.25 | 3,783,300 | 25.25 | | 26-Oct-09 | 26.56 | 27.35 | 25.63 | 25.94 | 3,582,700 | 25.94 | | 23-Oct-09 | 27.66 | 27.82 | 26.31 | 26.43 | 2,928,800 | 26.43 | | 22-Oct-09 | 26.76 | 27.77 | 26.15 | 27.53 | 2,712,100 | 27.53 | | 21-Oct-09 | 27.43 | 28.48 | 26.70 | 26.82 | 2,614,400 | 26.82 | | 20-Oct-09 | 28.37 | 28.41 | 27.22 | 27.54 | 2,077,900 | 27.54 | | 19-Oct-09 | 28.03 | 28.60 | 27.57 | 28.27 | 2,567,900 | 28.27 | | 16-Oct-09 | 28.08 | 28.16 | 27.35 | 27.87 | 2,396,700 | 27.87 | | 15-Oct-09 | 28.16 | 28.55 | 28.00 | 28.43 | 1,461,600 | 28.43 | | 14-Oct-09 | 28.24 | 28.56 | 27.75 | 28.45 | 1,690,400 | 28.45 | | 13-Oct-09 | 27.57 | 27.69 | 26.90 | 27.42 | 1,888,800 | 27.42 | | 12-Oct-09 | 27.96 | 28.19 | 27.38 | 27.66 | 1,223,700 | 27.66 | | 9-Oct-09 | 27.08 | 27.71 | 26.96 | 27.63 | 1,484,800 | 27.63 | | 8-Oct-09 | 27.03 | 27.54 | 26.70 | 27.00 | 2,481,300 | 27.00 | | 7-Oct-09 | 26.38 | 26.73 | 26.25 | 26.54 | 1,735,100 | 26.54 | | 6-Oct-09 | 25.97 | 26.77 | 25.83 | 26.49 | 2,960,200 | 26.49 | | 5-Oct-09 | 24.91 | 25.75 | 24.72 | 25.52 | 2,035,600 | 25.52 | | 2-Oct-09 | 24.49 | 25.10 | 24.26 | 24.64 | 2,860,400 | 24.64 | | 1-Oct-09 | 26.55 | 26.59 | 24.94 | 24.98 | 2,956,600 | 24.98 | | 30-Sep-09 | 27.44 | 27.53 | 26.03 | 26.64 | 3,035,900 | 26.64 | | 29-Sep-09 | 27.57 | 28.02 | 27.25 | 27.32 | 1,771,800 | 27.32 | | 28-Sep-09 | 26.63 | 27.85 | 26.48 | 27.57 | 1,798,100 | 27.57 | | 25-Sep-09 | 26.39 | 26.75 | 26.01 | 26.31 | 2,247,700 | 26.31 | | 24-Sep-09 | 27.84 | 28.03 | 26.22 | 26.63 | 3,613,400 | 26.63 | | 24-Sep-09 | $ 0.013 Dividend | | 23-Sep-09 | 28.39 | 28.82 | 27.64 | 27.76 | 2,712,600 | 27.75 | | 22-Sep-09 | 28.30 | 28.50 | 27.90 | 28.27 | 1,922,700 | 28.26 | | 21-Sep-09 | 27.53 | 28.10 | 27.40 | 27.90 | 1,948,200 | 27.89 | | 18-Sep-09 | 28.21 | 28.24 | 27.46 | 28.02 | 2,616,000 | 28.01 | | 17-Sep-09 | 27.90 | 28.45 | 27.54 | 27.86 | 3,901,300 | 27.85 | | 16-Sep-09 | 27.09 | 27.95 | 26.93 | 27.95 | 4,011,500 | 27.94 | | 15-Sep-09 | 26.36 | 27.00 | 26.17 | 26.84 | 2,777,500 | 26.83 | | 14-Sep-09 | 25.46 | 26.44 | 25.38 | 26.39 | 3,447,100 | 26.38 | | 11-Sep-09 | 26.01 | 26.34 | 25.58 | 25.84 | 2,713,200 | 25.83 | | 10-Sep-09 | 25.19 | 25.97 | 24.82 | 25.86 | 2,845,500 | 25.85 | | 9-Sep-09 | 24.40 | 25.51 | 24.23 | 25.18 | 3,385,200 | 25.17 | | 8-Sep-09 | 24.39 | 24.42 | 23.82 | 24.38 | 2,038,200 | 24.37 | | * Close price adjusted for dividends and splits. |
|