| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 33.24 | 33.98 | 33.21 | 33.46 | 2,847,900 | 33.46 | | 8-Feb-10 | 32.96 | 33.31 | 32.70 | 32.96 | 1,499,000 | 32.96 | | 5-Feb-10 | 33.50 | 33.87 | 32.44 | 33.03 | 3,252,900 | 33.03 | | 4-Feb-10 | 33.79 | 33.98 | 33.42 | 33.42 | 2,623,400 | 33.42 | | 3-Feb-10 | 34.03 | 34.16 | 33.35 | 33.97 | 5,831,300 | 33.97 | | 2-Feb-10 | 34.43 | 34.92 | 34.06 | 34.80 | 2,531,700 | 34.80 | | 1-Feb-10 | 34.10 | 34.65 | 33.97 | 34.46 | 2,564,600 | 34.46 | | 29-Jan-10 | 34.50 | 34.93 | 34.05 | 34.10 | 2,097,000 | 34.10 | | 28-Jan-10 | 34.75 | 34.75 | 34.13 | 34.30 | 2,253,200 | 34.30 | | 27-Jan-10 | 34.37 | 34.76 | 34.11 | 34.71 | 1,558,100 | 34.71 | | 26-Jan-10 | 34.43 | 34.84 | 34.23 | 34.55 | 2,050,900 | 34.55 | | 25-Jan-10 | 34.72 | 34.74 | 34.07 | 34.67 | 2,309,700 | 34.67 | | 22-Jan-10 | 35.41 | 35.41 | 34.53 | 34.58 | 3,292,700 | 34.58 | | 21-Jan-10 | 35.43 | 36.45 | 34.47 | 35.36 | 5,102,700 | 35.36 | | 20-Jan-10 | 34.32 | 34.44 | 33.77 | 34.36 | 2,029,900 | 34.36 | | 19-Jan-10 | 34.41 | 34.70 | 34.28 | 34.46 | 1,681,200 | 34.46 | | 15-Jan-10 | 34.84 | 34.89 | 34.12 | 34.47 | 2,866,500 | 34.47 | | 14-Jan-10 | 34.66 | 34.88 | 34.50 | 34.71 | 1,332,100 | 34.71 | | 13-Jan-10 | 34.60 | 34.89 | 34.24 | 34.81 | 1,905,700 | 34.81 | | 12-Jan-10 | 34.50 | 34.72 | 34.36 | 34.49 | 2,665,100 | 34.49 | | 11-Jan-10 | 34.61 | 35.12 | 34.44 | 34.79 | 2,296,600 | 34.79 | | 8-Jan-10 | 34.29 | 35.08 | 34.29 | 34.65 | 3,329,500 | 34.65 | | 7-Jan-10 | 34.40 | 34.53 | 34.01 | 34.29 | 1,186,400 | 34.29 | | 6-Jan-10 | 35.17 | 35.35 | 34.43 | 34.50 | 2,028,700 | 34.50 | | 5-Jan-10 | 34.99 | 35.34 | 34.87 | 35.32 | 1,393,500 | 35.32 | | 4-Jan-10 | 35.09 | 35.18 | 34.84 | 35.08 | 1,062,400 | 35.08 | | 31-Dec-09 | 35.54 | 35.56 | 34.73 | 34.77 | 770,300 | 34.77 | | 30-Dec-09 | 35.24 | 35.62 | 35.23 | 35.42 | 715,400 | 35.42 | | 29-Dec-09 | 35.43 | 35.48 | 35.19 | 35.35 | 684,700 | 35.35 | | 28-Dec-09 | 35.39 | 35.59 | 35.11 | 35.38 | 676,800 | 35.38 | | 24-Dec-09 | 35.45 | 35.61 | 35.26 | 35.38 | 290,200 | 35.38 | | 23-Dec-09 | 35.33 | 35.42 | 34.91 | 35.30 | 827,000 | 35.30 | | 22-Dec-09 | 35.15 | 35.40 | 35.05 | 35.25 | 964,400 | 35.25 | | 21-Dec-09 | 34.75 | 35.29 | 34.75 | 35.11 | 1,309,500 | 35.11 | | 18-Dec-09 | 34.87 | 35.05 | 34.46 | 34.69 | 2,681,700 | 34.69 | | 17-Dec-09 | 34.39 | 34.81 | 34.04 | 34.64 | 2,132,200 | 34.64 | | 16-Dec-09 | 34.33 | 35.00 | 34.30 | 34.71 | 2,492,700 | 34.71 | | 15-Dec-09 | 33.54 | 34.31 | 33.40 | 34.22 | 1,793,600 | 34.22 | | 14-Dec-09 | 33.33 | 33.91 | 33.06 | 33.79 | 1,733,800 | 33.79 | | 11-Dec-09 | 32.64 | 32.80 | 32.44 | 32.64 | 1,118,300 | 32.64 | | 10-Dec-09 | 32.65 | 32.84 | 32.22 | 32.35 | 1,239,800 | 32.35 | | 9-Dec-09 | 32.66 | 32.67 | 32.12 | 32.56 | 1,173,000 | 32.56 | | 8-Dec-09 | 32.47 | 32.82 | 32.10 | 32.66 | 1,258,200 | 32.66 | | 7-Dec-09 | 32.89 | 33.14 | 32.60 | 32.69 | 1,048,200 | 32.69 | | 4-Dec-09 | 33.05 | 33.52 | 32.61 | 33.07 | 1,304,700 | 33.07 | | 3-Dec-09 | 32.83 | 33.45 | 32.44 | 32.48 | 1,327,100 | 32.48 | | 2-Dec-09 | 32.26 | 32.80 | 32.21 | 32.70 | 1,214,500 | 32.70 | | 1-Dec-09 | 32.37 | 32.59 | 32.12 | 32.16 | 1,500,800 | 32.16 | | 30-Nov-09 | 31.92 | 32.09 | 31.46 | 31.93 | 1,432,300 | 31.93 | | 27-Nov-09 | 31.90 | 32.39 | 31.60 | 32.10 | 873,500 | 32.10 | | 27-Nov-09 | $ 0.19 Dividend | | 25-Nov-09 | 32.67 | 32.76 | 32.43 | 32.53 | 1,522,600 | 32.34 | | 24-Nov-09 | 32.83 | 32.83 | 32.25 | 32.50 | 2,478,800 | 32.31 | | 23-Nov-09 | 32.53 | 33.18 | 32.42 | 32.70 | 1,227,700 | 32.51 | | 20-Nov-09 | 32.06 | 32.32 | 32.00 | 32.18 | 1,363,300 | 31.99 | | 19-Nov-09 | 32.93 | 32.96 | 32.02 | 32.32 | 1,402,300 | 32.13 | | 18-Nov-09 | 33.01 | 33.20 | 32.72 | 32.96 | 1,162,100 | 32.77 | | 17-Nov-09 | 32.87 | 33.26 | 32.38 | 33.21 | 1,215,800 | 33.02 | | 16-Nov-09 | 32.29 | 33.14 | 32.23 | 32.92 | 1,942,200 | 32.73 | | 13-Nov-09 | 32.53 | 32.55 | 32.15 | 32.19 | 2,004,100 | 32.00 | | 12-Nov-09 | 32.88 | 32.92 | 32.39 | 32.43 | 1,501,700 | 32.24 | | 11-Nov-09 | 32.39 | 32.96 | 32.19 | 32.92 | 1,235,400 | 32.73 | | 10-Nov-09 | 32.32 | 32.50 | 32.00 | 32.17 | 1,888,900 | 31.98 | | 9-Nov-09 | 31.68 | 32.43 | 31.66 | 32.32 | 2,091,300 | 32.13 | | 6-Nov-09 | 31.51 | 31.88 | 31.27 | 31.62 | 2,551,600 | 31.44 | | 5-Nov-09 | 31.60 | 31.99 | 31.29 | 31.52 | 2,958,300 | 31.34 | | 4-Nov-09 | 32.49 | 32.59 | 31.31 | 31.49 | 3,291,100 | 31.31 | | * Close price adjusted for dividends and splits. |
|