| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 31.64 | 32.54 | 31.45 | 31.82 | 2,727,100 | 31.82 | | 8-Feb-10 | 31.34 | 31.87 | 30.82 | 31.24 | 2,345,300 | 31.24 | | 5-Feb-10 | 31.84 | 32.14 | 29.63 | 31.29 | 4,318,400 | 31.29 | | 4-Feb-10 | 33.51 | 33.69 | 31.55 | 31.74 | 3,803,100 | 31.74 | | 3-Feb-10 | 34.96 | 34.96 | 33.46 | 34.09 | 3,464,900 | 34.09 | | 2-Feb-10 | 34.97 | 35.40 | 34.26 | 35.10 | 2,441,900 | 35.10 | | 1-Feb-10 | 33.60 | 34.78 | 33.60 | 34.76 | 1,853,100 | 34.76 | | 29-Jan-10 | 34.23 | 34.99 | 33.05 | 33.35 | 3,435,000 | 33.35 | | 28-Jan-10 | 34.91 | 35.16 | 33.45 | 33.76 | 3,132,900 | 33.76 | | 27-Jan-10 | 36.18 | 36.60 | 34.33 | 34.66 | 7,971,500 | 34.66 | | 26-Jan-10 | 32.81 | 33.47 | 32.52 | 32.93 | 3,700,500 | 32.93 | | 25-Jan-10 | 33.68 | 34.38 | 33.13 | 33.81 | 2,560,500 | 33.81 | | 22-Jan-10 | 33.67 | 34.57 | 32.50 | 33.39 | 4,490,200 | 33.39 | | 21-Jan-10 | 33.50 | 34.40 | 33.05 | 33.83 | 5,147,700 | 33.83 | | 20-Jan-10 | 33.00 | 33.42 | 32.21 | 33.39 | 3,915,600 | 33.39 | | 19-Jan-10 | 32.10 | 32.71 | 31.55 | 32.68 | 2,490,800 | 32.68 | | 15-Jan-10 | 32.19 | 32.56 | 31.76 | 32.15 | 1,581,100 | 32.15 | | 14-Jan-10 | 32.25 | 32.82 | 31.85 | 32.64 | 1,509,900 | 32.64 | | 13-Jan-10 | 31.70 | 32.38 | 30.76 | 32.28 | 2,811,300 | 32.28 | | 12-Jan-10 | 32.60 | 33.00 | 31.60 | 31.69 | 3,571,800 | 31.69 | | 11-Jan-10 | 33.50 | 33.78 | 32.05 | 32.83 | 6,138,500 | 32.83 | | 8-Jan-10 | 30.19 | 31.61 | 29.85 | 31.49 | 3,146,200 | 31.49 | | 7-Jan-10 | 30.38 | 30.56 | 29.99 | 30.33 | 1,726,900 | 30.33 | | 6-Jan-10 | 29.76 | 30.86 | 29.76 | 30.56 | 3,317,600 | 30.56 | | 5-Jan-10 | 28.83 | 30.25 | 28.76 | 29.89 | 3,082,400 | 29.89 | | 4-Jan-10 | 28.09 | 28.88 | 28.09 | 28.88 | 1,970,000 | 28.88 | | 31-Dec-09 | 28.25 | 28.37 | 27.64 | 27.66 | 991,200 | 27.66 | | 30-Dec-09 | 28.14 | 28.31 | 27.90 | 28.17 | 603,400 | 28.17 | | 29-Dec-09 | 28.55 | 28.78 | 28.28 | 28.31 | 1,243,900 | 28.31 | | 28-Dec-09 | 28.83 | 28.96 | 28.33 | 28.51 | 1,124,100 | 28.51 | | 24-Dec-09 | 28.25 | 28.72 | 28.20 | 28.66 | 642,100 | 28.66 | | 23-Dec-09 | 27.38 | 28.24 | 27.21 | 28.13 | 2,291,000 | 28.13 | | 22-Dec-09 | 26.97 | 27.24 | 26.63 | 27.16 | 1,192,800 | 27.16 | | 21-Dec-09 | 26.95 | 27.19 | 26.65 | 27.05 | 1,773,300 | 27.05 | | 18-Dec-09 | 27.15 | 27.47 | 26.45 | 26.82 | 3,003,300 | 26.82 | | 17-Dec-09 | 26.80 | 27.23 | 26.53 | 26.90 | 2,108,100 | 26.90 | | 16-Dec-09 | 27.35 | 27.38 | 26.84 | 27.00 | 3,709,300 | 27.00 | | 15-Dec-09 | 26.78 | 27.14 | 26.62 | 27.00 | 2,880,900 | 27.00 | | 14-Dec-09 | 27.22 | 27.24 | 26.75 | 27.00 | 3,719,400 | 27.00 | | 11-Dec-09 | 26.80 | 26.88 | 26.19 | 26.24 | 2,609,600 | 26.24 | | 10-Dec-09 | 26.73 | 27.84 | 26.52 | 26.77 | 5,358,700 | 26.77 | | 9-Dec-09 | 25.86 | 26.27 | 25.26 | 25.51 | 2,250,900 | 25.51 | | 8-Dec-09 | 26.14 | 26.33 | 25.66 | 25.84 | 1,930,700 | 25.84 | | 7-Dec-09 | 26.11 | 27.24 | 26.11 | 26.53 | 1,524,900 | 26.53 | | 4-Dec-09 | 26.76 | 27.59 | 26.03 | 26.36 | 2,278,100 | 26.36 | | 3-Dec-09 | 27.72 | 27.92 | 26.49 | 26.54 | 2,948,000 | 26.54 | | 2-Dec-09 | 27.65 | 28.19 | 27.40 | 27.71 | 1,815,500 | 27.71 | | 1-Dec-09 | 27.46 | 27.91 | 27.44 | 27.76 | 1,464,700 | 27.76 | | 30-Nov-09 | 27.07 | 27.59 | 26.92 | 27.21 | 1,823,600 | 27.21 | | 27-Nov-09 | 27.25 | 27.61 | 26.65 | 27.22 | 975,600 | 27.22 | | 25-Nov-09 | 28.45 | 28.66 | 27.17 | 28.34 | 3,808,600 | 28.34 | | 24-Nov-09 | 27.11 | 28.37 | 26.95 | 28.32 | 3,624,300 | 28.32 | | 23-Nov-09 | 26.96 | 27.51 | 26.86 | 27.19 | 2,575,100 | 27.19 | | 20-Nov-09 | 26.90 | 26.90 | 26.01 | 26.39 | 2,435,800 | 26.39 | | 19-Nov-09 | 27.69 | 27.69 | 26.60 | 27.06 | 2,491,200 | 27.06 | | 18-Nov-09 | 28.25 | 28.39 | 27.60 | 27.93 | 2,037,800 | 27.93 | | 17-Nov-09 | 28.20 | 28.26 | 27.57 | 28.24 | 2,161,700 | 28.24 | | 16-Nov-09 | 28.18 | 28.59 | 27.82 | 28.20 | 2,169,400 | 28.20 | | 13-Nov-09 | 27.88 | 28.04 | 27.35 | 27.73 | 1,784,300 | 27.73 | | 12-Nov-09 | 28.47 | 28.60 | 27.65 | 27.81 | 2,251,900 | 27.81 | | 11-Nov-09 | 29.13 | 29.18 | 27.75 | 28.60 | 2,314,700 | 28.60 | | 10-Nov-09 | 28.57 | 28.78 | 27.85 | 28.65 | 1,852,400 | 28.65 | | 9-Nov-09 | 28.17 | 28.89 | 28.07 | 28.69 | 1,938,000 | 28.69 | | 6-Nov-09 | 27.10 | 27.92 | 26.81 | 27.75 | 2,155,700 | 27.75 | | 5-Nov-09 | 27.52 | 27.56 | 26.44 | 27.52 | 2,406,100 | 27.52 | | 4-Nov-09 | 27.12 | 28.11 | 26.60 | 27.12 | 2,722,600 | 27.12 | | * Close price adjusted for dividends and splits. |
|