| Date | Open | High | Low | Close | Volume | Adj Close* | | 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 | | 3-Nov-09 | 32.45 | 32.69 | 31.69 | 32.47 | 4,851,600 | 32.28 | | 2-Nov-09 | 32.37 | 33.53 | 32.24 | 33.44 | 3,450,900 | 33.24 | | 30-Oct-09 | 33.20 | 33.45 | 32.11 | 32.22 | 2,320,900 | 32.03 | | 29-Oct-09 | 32.75 | 33.44 | 32.75 | 33.28 | 1,646,600 | 33.09 | | 28-Oct-09 | 32.60 | 33.12 | 32.50 | 32.59 | 2,494,800 | 32.40 | | 27-Oct-09 | 32.93 | 33.39 | 32.58 | 32.71 | 1,763,000 | 32.52 | | 26-Oct-09 | 33.06 | 33.63 | 32.66 | 32.83 | 1,906,300 | 32.64 | | 23-Oct-09 | 34.35 | 34.35 | 32.95 | 33.08 | 2,113,300 | 32.89 | | 22-Oct-09 | 34.08 | 34.47 | 33.52 | 34.42 | 1,978,700 | 34.22 | | 21-Oct-09 | 34.63 | 35.02 | 34.00 | 34.04 | 2,836,800 | 33.84 | | 20-Oct-09 | 33.99 | 34.87 | 33.99 | 34.59 | 2,797,200 | 34.39 | | 19-Oct-09 | 34.74 | 34.79 | 34.27 | 34.76 | 1,747,900 | 34.56 | | 16-Oct-09 | 34.88 | 35.04 | 34.03 | 34.74 | 2,102,100 | 34.54 | | 15-Oct-09 | 34.27 | 35.00 | 34.20 | 34.98 | 2,114,300 | 34.78 | | 14-Oct-09 | 34.27 | 34.56 | 34.18 | 34.53 | 2,100,600 | 34.33 | | 13-Oct-09 | 33.77 | 34.11 | 33.53 | 33.95 | 1,820,600 | 33.75 | | 12-Oct-09 | 33.55 | 34.15 | 33.47 | 33.96 | 1,846,600 | 33.76 | | 9-Oct-09 | 32.68 | 33.54 | 32.68 | 33.52 | 1,594,600 | 33.32 | | 8-Oct-09 | 33.09 | 33.64 | 32.86 | 33.34 | 2,907,300 | 33.15 | | 7-Oct-09 | 32.94 | 32.99 | 32.55 | 32.75 | 3,661,600 | 32.56 | | 6-Oct-09 | 33.91 | 34.19 | 32.84 | 32.94 | 4,037,400 | 32.75 | | 5-Oct-09 | 33.53 | 33.89 | 33.19 | 33.88 | 2,449,300 | 33.68 | | 2-Oct-09 | 33.58 | 34.08 | 33.41 | 33.53 | 1,965,300 | 33.33 | | 1-Oct-09 | 34.89 | 35.83 | 33.59 | 33.61 | 2,899,400 | 33.41 | | 30-Sep-09 | 34.94 | 35.57 | 34.23 | 35.15 | 2,219,800 | 34.94 | | 29-Sep-09 | 35.49 | 35.49 | 34.88 | 35.00 | 1,730,400 | 34.80 | | 28-Sep-09 | 35.35 | 35.48 | 34.98 | 35.17 | 2,788,700 | 34.96 | | 25-Sep-09 | 35.75 | 35.77 | 35.07 | 35.10 | 1,263,500 | 34.89 | | 24-Sep-09 | 36.01 | 36.40 | 35.30 | 35.62 | 1,820,700 | 35.41 | | 23-Sep-09 | 36.45 | 36.95 | 35.92 | 35.96 | 1,099,100 | 35.75 | | 22-Sep-09 | 36.61 | 36.61 | 35.73 | 36.45 | 1,754,700 | 36.24 | | 21-Sep-09 | 36.99 | 37.00 | 36.13 | 36.24 | 2,361,000 | 36.03 | | 18-Sep-09 | 36.74 | 37.00 | 36.35 | 37.00 | 1,930,500 | 36.78 | | 17-Sep-09 | 36.56 | 37.04 | 36.00 | 36.44 | 2,583,500 | 36.23 | | 16-Sep-09 | 36.06 | 36.88 | 35.16 | 36.82 | 3,538,700 | 36.60 | | 15-Sep-09 | 34.98 | 35.79 | 34.35 | 35.69 | 1,894,500 | 35.48 | | 14-Sep-09 | 35.59 | 35.85 | 35.20 | 35.65 | 3,057,900 | 35.44 | | 11-Sep-09 | 35.23 | 35.98 | 34.90 | 35.79 | 3,210,100 | 35.58 | | 10-Sep-09 | 34.04 | 34.76 | 33.95 | 34.71 | 1,876,900 | 34.51 | | 9-Sep-09 | 33.07 | 34.20 | 33.07 | 34.11 | 2,228,800 | 33.91 | | 8-Sep-09 | 33.27 | 33.58 | 33.04 | 33.33 | 1,573,900 | 33.14 | | 4-Sep-09 | 32.09 | 33.08 | 32.02 | 33.08 | 1,941,900 | 32.89 | | * Close price adjusted for dividends and splits. |
|