| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 28.21 | 28.55 | 27.80 | 27.97 | 611,700 | 27.97 | | 20-Nov-09 | 27.40 | 27.67 | 27.33 | 27.60 | 377,000 | 27.60 | | 19-Nov-09 | 28.00 | 28.01 | 27.50 | 27.75 | 715,100 | 27.75 | | 18-Nov-09 | 28.59 | 28.65 | 28.18 | 28.36 | 665,000 | 28.36 | | 17-Nov-09 | 29.05 | 29.23 | 28.64 | 29.20 | 554,600 | 29.20 | | 16-Nov-09 | 28.75 | 29.55 | 28.75 | 29.39 | 996,800 | 29.39 | | 13-Nov-09 | 27.89 | 28.26 | 27.79 | 28.13 | 461,600 | 28.13 | | 12-Nov-09 | 28.46 | 28.62 | 27.77 | 27.90 | 471,300 | 27.90 | | 11-Nov-09 | 28.76 | 29.05 | 28.51 | 28.60 | 334,500 | 28.60 | | 10-Nov-09 | 28.45 | 28.66 | 28.20 | 28.44 | 818,200 | 28.44 | | 9-Nov-09 | 28.61 | 29.05 | 28.45 | 28.89 | 723,900 | 28.89 | | 6-Nov-09 | 27.70 | 28.59 | 27.70 | 28.31 | 960,200 | 28.31 | | 5-Nov-09 | 27.95 | 28.25 | 27.91 | 28.25 | 769,400 | 28.25 | | 4-Nov-09 | 28.27 | 28.43 | 27.74 | 27.84 | 568,000 | 27.84 | | 3-Nov-09 | 26.75 | 27.89 | 26.71 | 27.81 | 554,400 | 27.81 | | 2-Nov-09 | 27.42 | 28.12 | 26.87 | 27.56 | 924,300 | 27.56 | | 30-Oct-09 | 28.14 | 28.24 | 26.82 | 27.20 | 979,300 | 27.20 | | 29-Oct-09 | 27.39 | 28.32 | 27.36 | 28.16 | 792,100 | 28.16 | | 28-Oct-09 | 27.89 | 27.93 | 26.90 | 27.03 | 1,227,900 | 27.03 | | 27-Oct-09 | 28.68 | 28.85 | 27.69 | 27.94 | 1,021,600 | 27.94 | | 26-Oct-09 | 29.30 | 29.64 | 28.37 | 28.65 | 1,135,000 | 28.65 | | 23-Oct-09 | 29.97 | 30.08 | 28.76 | 28.91 | 764,400 | 28.91 | | 22-Oct-09 | 29.20 | 29.57 | 28.80 | 29.57 | 523,400 | 29.57 | | 21-Oct-09 | 29.23 | 29.98 | 29.17 | 29.36 | 825,100 | 29.36 | | 20-Oct-09 | 29.85 | 29.98 | 29.23 | 29.45 | 372,100 | 29.45 | | 19-Oct-09 | 29.51 | 30.00 | 29.24 | 29.87 | 641,000 | 29.87 | | 16-Oct-09 | 29.24 | 29.24 | 28.76 | 28.94 | 530,900 | 28.94 | | 15-Oct-09 | 29.40 | 29.96 | 29.30 | 29.89 | 826,500 | 29.89 | | 14-Oct-09 | 29.42 | 30.03 | 29.41 | 29.90 | 785,500 | 29.90 | | 13-Oct-09 | 28.82 | 29.02 | 28.39 | 28.67 | 679,000 | 28.67 | | 12-Oct-09 | 29.01 | 29.48 | 28.85 | 29.06 | 498,000 | 29.06 | | 9-Oct-09 | 29.69 | 29.81 | 29.33 | 29.51 | 610,000 | 29.51 | | 8-Oct-09 | 29.62 | 30.00 | 29.32 | 29.41 | 1,193,600 | 29.41 | | 7-Oct-09 | 28.15 | 28.19 | 27.76 | 28.08 | 455,700 | 28.08 | | 6-Oct-09 | 27.48 | 28.39 | 27.48 | 27.77 | 892,900 | 27.77 | | 5-Oct-09 | 26.33 | 26.92 | 26.20 | 26.73 | 694,700 | 26.73 | | 2-Oct-09 | 25.91 | 26.38 | 25.73 | 26.14 | 722,900 | 26.14 | | 1-Oct-09 | 26.92 | 27.39 | 26.36 | 26.42 | 778,900 | 26.42 | | 30-Sep-09 | 27.38 | 27.79 | 26.90 | 27.39 | 577,000 | 27.39 | | 29-Sep-09 | 27.60 | 27.85 | 27.22 | 27.60 | 532,100 | 27.60 | | 28-Sep-09 | 27.37 | 27.90 | 27.05 | 27.74 | 693,500 | 27.74 | | 25-Sep-09 | 27.51 | 27.82 | 27.32 | 27.54 | 508,700 | 27.54 | | 24-Sep-09 | 28.26 | 28.42 | 27.26 | 27.60 | 712,100 | 27.60 | | 23-Sep-09 | 28.95 | 29.12 | 28.41 | 28.47 | 823,600 | 28.47 | | 22-Sep-09 | 29.13 | 29.30 | 28.77 | 29.16 | 705,300 | 29.16 | | 21-Sep-09 | 28.95 | 29.16 | 28.30 | 28.97 | 816,500 | 28.97 | | 18-Sep-09 | 30.45 | 30.49 | 29.95 | 29.96 | 793,700 | 29.96 | | 17-Sep-09 | 30.43 | 31.00 | 30.10 | 30.32 | 783,100 | 30.32 | | 16-Sep-09 | 29.93 | 30.46 | 29.62 | 30.44 | 954,600 | 30.44 | | 15-Sep-09 | 28.88 | 29.46 | 28.82 | 29.35 | 669,100 | 29.35 | | 14-Sep-09 | 28.51 | 29.27 | 28.50 | 29.19 | 723,000 | 29.19 | | 11-Sep-09 | 29.61 | 29.78 | 29.03 | 29.26 | 646,000 | 29.26 | | 10-Sep-09 | 29.45 | 29.74 | 29.18 | 29.54 | 737,800 | 29.54 | | 9-Sep-09 | 29.27 | 29.75 | 29.19 | 29.45 | 778,700 | 29.45 | | 8-Sep-09 | 29.50 | 29.84 | 29.40 | 29.67 | 1,032,100 | 29.67 | | 4-Sep-09 | 28.35 | 28.55 | 27.85 | 28.55 | 706,400 | 28.55 | | 3-Sep-09 | 27.50 | 27.87 | 27.25 | 27.85 | 990,600 | 27.85 | | 2-Sep-09 | 25.93 | 26.48 | 25.80 | 26.21 | 754,400 | 26.21 | | 1-Sep-09 | 26.73 | 27.25 | 26.03 | 26.04 | 1,283,200 | 26.04 | | 31-Aug-09 | 26.69 | 26.79 | 26.16 | 26.56 | 996,500 | 26.56 | | 28-Aug-09 | 27.83 | 28.00 | 27.12 | 27.40 | 705,800 | 27.40 | | 27-Aug-09 | 27.85 | 27.97 | 26.98 | 27.77 | 998,400 | 27.77 | | 26-Aug-09 | 28.59 | 28.61 | 28.17 | 28.39 | 731,200 | 28.39 | | 25-Aug-09 | 29.08 | 29.39 | 28.61 | 28.73 | 806,900 | 28.73 | | 24-Aug-09 | 29.84 | 29.91 | 28.77 | 28.85 | 965,100 | 28.85 | | 21-Aug-09 | 29.10 | 29.63 | 29.05 | 29.38 | 615,300 | 29.38 | | * Close price adjusted for dividends and splits. |
|