| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 26.94 | 27.15 | 26.75 | 27.08 | 804,900 | 27.08 | | 19-Nov-09 | 27.86 | 27.86 | 26.85 | 27.18 | 1,195,600 | 27.18 | | 18-Nov-09 | 27.96 | 28.10 | 27.14 | 28.05 | 1,065,500 | 28.05 | | 17-Nov-09 | 28.25 | 28.32 | 27.76 | 28.04 | 664,100 | 28.04 | | 16-Nov-09 | 28.13 | 28.61 | 27.75 | 28.44 | 1,151,400 | 28.44 | | 13-Nov-09 | 26.90 | 28.04 | 26.81 | 28.01 | 1,909,800 | 28.01 | | 12-Nov-09 | 26.62 | 27.81 | 26.30 | 26.72 | 2,369,500 | 26.72 | | 11-Nov-09 | 25.50 | 25.80 | 25.34 | 25.47 | 921,800 | 25.47 | | 10-Nov-09 | 25.41 | 25.68 | 25.12 | 25.27 | 1,208,700 | 25.27 | | 9-Nov-09 | 25.50 | 25.85 | 25.31 | 25.43 | 1,044,500 | 25.43 | | 6-Nov-09 | 25.62 | 25.75 | 25.11 | 25.27 | 1,023,100 | 25.27 | | 5-Nov-09 | 25.89 | 25.96 | 25.40 | 25.90 | 840,800 | 25.90 | | 4-Nov-09 | 25.21 | 25.91 | 25.21 | 25.39 | 635,200 | 25.39 | | 3-Nov-09 | 25.28 | 25.42 | 24.71 | 25.11 | 1,194,500 | 25.11 | | 2-Nov-09 | 25.22 | 25.71 | 25.00 | 25.37 | 1,131,000 | 25.37 | | 30-Oct-09 | 26.26 | 26.38 | 25.24 | 25.24 | 904,700 | 25.24 | | 29-Oct-09 | 26.19 | 26.49 | 25.73 | 26.29 | 711,500 | 26.29 | | 28-Oct-09 | 26.43 | 26.49 | 25.79 | 25.80 | 906,400 | 25.80 | | 27-Oct-09 | 26.91 | 27.06 | 26.23 | 26.49 | 986,100 | 26.49 | | 26-Oct-09 | 26.24 | 27.11 | 26.15 | 26.85 | 2,257,100 | 26.85 | | 23-Oct-09 | 25.86 | 26.00 | 25.31 | 25.58 | 690,600 | 25.58 | | 22-Oct-09 | 25.72 | 25.83 | 25.46 | 25.69 | 729,700 | 25.69 | | 21-Oct-09 | 25.75 | 26.11 | 25.61 | 25.65 | 698,700 | 25.65 | | 20-Oct-09 | 26.14 | 26.57 | 25.72 | 25.85 | 885,000 | 25.85 | | 19-Oct-09 | 25.98 | 26.21 | 25.70 | 26.18 | 799,300 | 26.18 | | 16-Oct-09 | 25.99 | 26.07 | 25.51 | 25.88 | 894,500 | 25.88 | | 15-Oct-09 | 25.56 | 26.10 | 25.44 | 26.06 | 1,241,300 | 26.06 | | 14-Oct-09 | 25.80 | 25.87 | 25.10 | 25.67 | 1,965,200 | 25.67 | | 13-Oct-09 | 26.01 | 26.05 | 25.57 | 25.65 | 692,900 | 25.65 | | 12-Oct-09 | 26.28 | 26.50 | 25.91 | 26.00 | 484,000 | 26.00 | | 9-Oct-09 | 26.11 | 26.35 | 25.99 | 26.23 | 790,900 | 26.23 | | 8-Oct-09 | 26.14 | 26.67 | 26.09 | 26.38 | 1,282,200 | 26.38 | | 7-Oct-09 | 25.96 | 26.39 | 25.75 | 26.02 | 1,680,700 | 26.02 | | 6-Oct-09 | 26.67 | 26.80 | 25.97 | 26.03 | 1,624,500 | 26.03 | | 5-Oct-09 | 26.35 | 26.59 | 26.00 | 26.39 | 1,057,600 | 26.39 | | 2-Oct-09 | 26.52 | 26.89 | 26.25 | 26.33 | 784,200 | 26.33 | | 1-Oct-09 | 27.11 | 27.32 | 26.63 | 26.65 | 1,176,000 | 26.65 | | 30-Sep-09 | 27.50 | 27.78 | 26.79 | 27.14 | 1,082,300 | 27.14 | | 29-Sep-09 | 26.86 | 27.73 | 26.27 | 27.55 | 2,034,100 | 27.55 | | 28-Sep-09 | 26.25 | 27.08 | 26.25 | 26.61 | 1,051,200 | 26.61 | | 25-Sep-09 | 26.82 | 27.13 | 26.14 | 26.20 | 1,114,200 | 26.20 | | 24-Sep-09 | 27.36 | 27.58 | 26.66 | 26.94 | 1,115,700 | 26.94 | | 23-Sep-09 | 27.56 | 27.76 | 27.27 | 27.35 | 640,200 | 27.35 | | 22-Sep-09 | 27.84 | 28.15 | 27.18 | 27.74 | 1,203,200 | 27.74 | | 21-Sep-09 | 28.53 | 28.58 | 27.64 | 27.75 | 1,207,900 | 27.75 | | 18-Sep-09 | 28.89 | 29.00 | 28.65 | 28.79 | 2,503,100 | 28.79 | | 17-Sep-09 | 28.08 | 28.99 | 27.75 | 28.80 | 1,074,600 | 28.80 | | 16-Sep-09 | 27.78 | 28.52 | 27.67 | 28.30 | 1,206,000 | 28.30 | | 15-Sep-09 | 28.01 | 28.07 | 27.31 | 27.84 | 1,231,400 | 27.84 | | 14-Sep-09 | 27.64 | 28.25 | 27.40 | 28.14 | 897,600 | 28.14 | | 11-Sep-09 | 28.08 | 28.42 | 27.73 | 27.93 | 1,143,200 | 27.93 | | 10-Sep-09 | 28.30 | 28.49 | 28.08 | 28.30 | 765,700 | 28.30 | | 9-Sep-09 | 28.70 | 28.85 | 28.15 | 28.24 | 1,480,500 | 28.24 | | 8-Sep-09 | 28.64 | 29.11 | 28.45 | 28.64 | 887,100 | 28.64 | | 4-Sep-09 | 28.06 | 28.43 | 27.64 | 28.22 | 912,600 | 28.22 | | 3-Sep-09 | 27.29 | 28.04 | 27.13 | 28.01 | 824,100 | 28.01 | | 2-Sep-09 | 27.05 | 28.00 | 27.05 | 27.22 | 1,782,500 | 27.22 | | 1-Sep-09 | 27.17 | 28.21 | 27.10 | 27.24 | 815,200 | 27.24 | | 31-Aug-09 | 27.48 | 27.52 | 26.74 | 27.41 | 872,500 | 27.41 | | 28-Aug-09 | 28.47 | 28.68 | 27.45 | 27.81 | 972,800 | 27.81 | | 27-Aug-09 | 28.47 | 28.51 | 27.68 | 28.28 | 830,100 | 28.28 | | 26-Aug-09 | 27.74 | 28.92 | 27.25 | 28.42 | 1,604,400 | 28.42 | | 25-Aug-09 | 27.68 | 28.25 | 27.54 | 27.74 | 1,006,600 | 27.74 | | 24-Aug-09 | 28.49 | 28.49 | 27.44 | 27.61 | 1,327,200 | 27.61 | | 21-Aug-09 | 29.01 | 29.12 | 28.17 | 28.18 | 1,282,900 | 28.18 | | 20-Aug-09 | 28.59 | 29.16 | 27.30 | 28.75 | 529,900 | 28.75 | | * Close price adjusted for dividends and splits. |
|