| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 26.13 | 26.38 | 25.39 | 25.78 | 816,100 | 25.78 | | 19-Nov-09 | 26.83 | 26.90 | 25.92 | 26.25 | 753,000 | 26.25 | | 18-Nov-09 | 28.35 | 28.52 | 27.15 | 27.25 | 626,100 | 27.25 | | 17-Nov-09 | 28.31 | 28.72 | 27.89 | 28.30 | 477,500 | 28.30 | | 16-Nov-09 | 27.97 | 28.73 | 27.97 | 28.27 | 925,900 | 28.27 | | 13-Nov-09 | 28.36 | 28.38 | 27.40 | 27.80 | 646,200 | 27.80 | | 12-Nov-09 | 29.24 | 29.67 | 28.17 | 28.36 | 833,900 | 28.36 | | 11-Nov-09 | 29.99 | 30.24 | 29.05 | 29.47 | 654,600 | 29.47 | | 10-Nov-09 | 29.54 | 29.94 | 29.09 | 29.81 | 591,600 | 29.81 | | 9-Nov-09 | 29.59 | 30.28 | 29.31 | 29.87 | 777,700 | 29.87 | | 6-Nov-09 | 28.82 | 30.48 | 28.50 | 29.16 | 833,600 | 29.16 | | 5-Nov-09 | 29.39 | 29.94 | 28.61 | 29.32 | 1,149,600 | 29.32 | | 4-Nov-09 | 29.47 | 29.75 | 28.93 | 29.17 | 2,001,000 | 29.17 | | 3-Nov-09 | 27.51 | 29.16 | 26.99 | 29.12 | 2,705,700 | 29.12 | | 2-Nov-09 | 26.38 | 27.76 | 25.98 | 27.73 | 2,249,200 | 27.73 | | 30-Oct-09 | 27.20 | 27.43 | 25.13 | 26.18 | 3,415,300 | 26.18 | | 29-Oct-09 | 26.62 | 27.53 | 26.53 | 27.09 | 1,698,900 | 27.09 | | 28-Oct-09 | 28.33 | 28.38 | 26.13 | 26.45 | 1,270,600 | 26.45 | | 27-Oct-09 | 28.50 | 29.50 | 28.16 | 28.38 | 1,056,700 | 28.38 | | 26-Oct-09 | 29.94 | 30.50 | 28.30 | 28.72 | 1,052,600 | 28.72 | | 23-Oct-09 | 30.72 | 31.10 | 29.58 | 29.70 | 1,261,900 | 29.70 | | 22-Oct-09 | 31.58 | 31.75 | 30.23 | 30.70 | 1,872,400 | 30.70 | | 21-Oct-09 | 31.71 | 32.22 | 31.19 | 31.55 | 3,334,600 | 31.55 | | 20-Oct-09 | 31.76 | 32.01 | 30.82 | 31.98 | 1,619,100 | 31.98 | | 19-Oct-09 | 29.75 | 31.55 | 29.51 | 31.53 | 2,825,500 | 31.53 | | 16-Oct-09 | 28.96 | 29.61 | 28.71 | 29.55 | 758,300 | 29.55 | | 15-Oct-09 | 28.02 | 29.32 | 27.71 | 29.14 | 1,172,100 | 29.14 | | 14-Oct-09 | 28.06 | 28.38 | 27.51 | 28.34 | 817,900 | 28.34 | | 13-Oct-09 | 28.13 | 28.13 | 27.14 | 27.80 | 630,500 | 27.80 | | 12-Oct-09 | 28.47 | 28.87 | 28.06 | 28.27 | 424,200 | 28.27 | | 9-Oct-09 | 28.14 | 28.50 | 27.88 | 28.47 | 411,900 | 28.47 | | 8-Oct-09 | 28.10 | 28.61 | 27.91 | 28.51 | 671,100 | 28.51 | | 7-Oct-09 | 27.12 | 28.00 | 27.12 | 27.97 | 480,300 | 27.97 | | 6-Oct-09 | 27.00 | 27.63 | 26.91 | 27.35 | 1,011,600 | 27.35 | | 5-Oct-09 | 26.54 | 26.90 | 26.36 | 26.80 | 807,100 | 26.80 | | 2-Oct-09 | 26.22 | 26.75 | 25.07 | 26.61 | 2,157,000 | 26.61 | | 1-Oct-09 | 26.99 | 26.99 | 26.15 | 26.50 | 1,031,200 | 26.50 | | 30-Sep-09 | 26.25 | 27.55 | 26.05 | 27.07 | 763,100 | 27.07 | | 29-Sep-09 | 25.59 | 26.18 | 25.27 | 26.16 | 922,700 | 26.16 | | 28-Sep-09 | 24.44 | 25.87 | 24.10 | 25.54 | 857,800 | 25.54 | | 25-Sep-09 | 23.75 | 24.31 | 23.56 | 24.30 | 674,300 | 24.30 | | 24-Sep-09 | 24.11 | 24.11 | 23.23 | 23.97 | 684,000 | 23.97 | | 23-Sep-09 | 23.75 | 24.30 | 23.25 | 24.00 | 663,500 | 24.00 | | 22-Sep-09 | 22.93 | 23.87 | 22.88 | 23.67 | 737,300 | 23.67 | | 21-Sep-09 | 22.70 | 22.85 | 22.00 | 22.64 | 506,100 | 22.64 | | 18-Sep-09 | 23.67 | 24.50 | 22.89 | 22.92 | 838,500 | 22.92 | | 17-Sep-09 | 24.50 | 24.69 | 23.35 | 23.57 | 899,300 | 23.57 | | 16-Sep-09 | 24.20 | 24.70 | 23.26 | 24.49 | 883,900 | 24.49 | | 15-Sep-09 | 23.88 | 24.28 | 23.50 | 24.16 | 348,700 | 24.16 | | 14-Sep-09 | 23.35 | 23.92 | 23.20 | 23.89 | 508,600 | 23.89 | | 11-Sep-09 | 22.63 | 23.74 | 22.56 | 23.67 | 1,038,100 | 23.67 | | 10-Sep-09 | 22.03 | 22.87 | 21.61 | 22.84 | 343,400 | 22.84 | | 9-Sep-09 | 22.36 | 22.61 | 21.81 | 22.12 | 471,000 | 22.12 | | 8-Sep-09 | 22.19 | 23.93 | 22.06 | 22.45 | 352,300 | 22.45 | | 4-Sep-09 | 21.28 | 22.00 | 21.01 | 21.83 | 418,800 | 21.83 | | 3-Sep-09 | 21.34 | 21.47 | 20.99 | 21.36 | 241,000 | 21.36 | | 2-Sep-09 | 21.71 | 21.88 | 21.15 | 21.23 | 274,300 | 21.23 | | 1-Sep-09 | 22.12 | 22.74 | 21.76 | 21.86 | 332,800 | 21.86 | | 31-Aug-09 | 23.09 | 23.29 | 22.01 | 22.18 | 762,300 | 22.18 | | 28-Aug-09 | 23.60 | 23.64 | 22.85 | 23.49 | 365,200 | 23.49 | | 27-Aug-09 | 23.40 | 23.40 | 22.67 | 23.37 | 412,600 | 23.37 | | 26-Aug-09 | 24.11 | 24.19 | 23.45 | 23.55 | 470,000 | 23.55 | | 25-Aug-09 | 24.90 | 24.98 | 24.25 | 24.35 | 813,400 | 24.35 | | 24-Aug-09 | 24.62 | 24.82 | 24.05 | 24.66 | 628,900 | 24.66 | | 21-Aug-09 | 23.88 | 24.50 | 23.70 | 24.43 | 655,000 | 24.43 | | 20-Aug-09 | 23.31 | 23.75 | 22.87 | 23.49 | 634,500 | 23.49 | | * Close price adjusted for dividends and splits. |
|