| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 28.69 | 29.12 | 28.66 | 29.07 | 1,017,200 | 29.07 | | 19-Nov-09 | 29.14 | 29.25 | 28.28 | 29.12 | 1,424,700 | 29.12 | | 18-Nov-09 | 29.80 | 29.88 | 28.99 | 29.40 | 1,498,500 | 29.40 | | 17-Nov-09 | 29.62 | 29.82 | 29.17 | 29.61 | 1,570,700 | 29.61 | | 16-Nov-09 | 29.64 | 29.87 | 29.43 | 29.70 | 2,347,400 | 29.70 | | 13-Nov-09 | 28.80 | 29.25 | 28.58 | 29.18 | 2,422,800 | 29.18 | | 12-Nov-09 | 29.33 | 29.52 | 28.67 | 28.80 | 2,383,400 | 28.80 | | 11-Nov-09 | 29.57 | 29.83 | 29.00 | 29.25 | 1,463,200 | 29.25 | | 10-Nov-09 | 30.09 | 30.09 | 28.73 | 29.44 | 1,713,000 | 29.44 | | 9-Nov-09 | 29.64 | 30.20 | 29.48 | 30.13 | 1,728,800 | 30.13 | | 6-Nov-09 | 28.74 | 29.65 | 28.65 | 29.29 | 1,913,300 | 29.29 | | 5-Nov-09 | 28.11 | 29.33 | 28.06 | 29.24 | 1,718,600 | 29.24 | | 4-Nov-09 | 27.85 | 28.40 | 27.67 | 27.90 | 1,614,300 | 27.90 | | 3-Nov-09 | 26.95 | 27.69 | 26.69 | 27.43 | 1,642,500 | 27.43 | | 2-Nov-09 | 27.78 | 28.02 | 26.74 | 27.31 | 1,841,500 | 27.31 | | 30-Oct-09 | 28.20 | 28.39 | 27.28 | 27.45 | 3,120,000 | 27.45 | | 29-Oct-09 | 27.35 | 28.34 | 27.26 | 28.25 | 1,864,500 | 28.25 | | 28-Oct-09 | 28.15 | 28.23 | 26.82 | 26.89 | 3,347,600 | 26.89 | | 27-Oct-09 | 27.82 | 28.87 | 27.57 | 28.19 | 5,628,100 | 28.19 | | 26-Oct-09 | 26.23 | 26.82 | 25.75 | 25.96 | 1,586,200 | 25.96 | | 23-Oct-09 | 27.23 | 27.23 | 25.86 | 26.12 | 2,067,400 | 26.12 | | 22-Oct-09 | 26.29 | 27.30 | 25.92 | 27.03 | 1,405,600 | 27.03 | | 21-Oct-09 | 26.78 | 27.25 | 26.23 | 26.34 | 1,740,300 | 26.34 | | 20-Oct-09 | 27.17 | 27.26 | 26.53 | 26.96 | 1,670,000 | 26.96 | | 19-Oct-09 | 26.63 | 27.29 | 26.34 | 27.20 | 1,168,900 | 27.20 | | 16-Oct-09 | 26.65 | 26.84 | 26.19 | 26.41 | 1,229,900 | 26.41 | | 15-Oct-09 | 26.15 | 26.91 | 26.03 | 26.90 | 1,189,000 | 26.90 | | 14-Oct-09 | 25.73 | 26.72 | 25.73 | 26.48 | 2,290,700 | 26.48 | | 13-Oct-09 | 25.38 | 25.67 | 24.75 | 25.33 | 970,700 | 25.33 | | 13-Oct-09 | $ 0.04 Dividend | | 12-Oct-09 | 25.64 | 26.00 | 25.10 | 25.38 | 1,102,900 | 25.34 | | 9-Oct-09 | 25.88 | 25.98 | 25.26 | 25.46 | 1,274,800 | 25.42 | | 8-Oct-09 | 25.63 | 25.96 | 25.24 | 25.91 | 1,768,300 | 25.87 | | 7-Oct-09 | 25.08 | 25.62 | 24.84 | 25.20 | 1,626,100 | 25.16 | | 6-Oct-09 | 24.66 | 25.10 | 24.56 | 25.03 | 1,426,400 | 24.99 | | 5-Oct-09 | 24.12 | 24.44 | 23.88 | 24.28 | 1,490,600 | 24.24 | | 2-Oct-09 | 23.92 | 24.25 | 23.65 | 23.88 | 1,782,700 | 23.84 | | 1-Oct-09 | 24.86 | 25.01 | 24.34 | 24.39 | 1,829,300 | 24.35 | | 30-Sep-09 | 25.55 | 25.64 | 24.78 | 25.00 | 1,889,500 | 24.96 | | 29-Sep-09 | 25.25 | 25.68 | 24.97 | 25.44 | 1,226,200 | 25.40 | | 28-Sep-09 | 24.25 | 25.72 | 24.24 | 25.13 | 2,006,600 | 25.09 | | 25-Sep-09 | 24.73 | 25.27 | 24.10 | 24.15 | 2,745,200 | 24.11 | | 24-Sep-09 | 25.67 | 25.82 | 24.44 | 24.79 | 1,728,700 | 24.75 | | 23-Sep-09 | 26.77 | 26.99 | 25.65 | 25.66 | 1,959,800 | 25.62 | | 22-Sep-09 | 27.65 | 27.68 | 26.76 | 26.91 | 2,094,900 | 26.87 | | 21-Sep-09 | 26.57 | 27.46 | 26.13 | 27.39 | 1,402,500 | 27.35 | | 18-Sep-09 | 27.52 | 27.68 | 26.85 | 26.95 | 2,034,400 | 26.91 | | 17-Sep-09 | 27.43 | 27.93 | 27.28 | 27.40 | 1,010,600 | 27.36 | | 16-Sep-09 | 27.20 | 27.57 | 26.83 | 27.50 | 1,214,300 | 27.46 | | 15-Sep-09 | 26.98 | 27.45 | 26.45 | 27.09 | 1,232,900 | 27.05 | | 14-Sep-09 | 26.70 | 27.15 | 26.41 | 26.93 | 1,167,500 | 26.89 | | 11-Sep-09 | 26.57 | 27.15 | 26.47 | 26.63 | 1,067,200 | 26.59 | | 10-Sep-09 | 25.57 | 26.62 | 25.08 | 26.50 | 1,657,200 | 26.46 | | 9-Sep-09 | 25.26 | 26.02 | 24.87 | 25.57 | 1,442,200 | 25.53 | | 8-Sep-09 | 24.84 | 25.36 | 24.60 | 25.29 | 1,959,500 | 25.25 | | 4-Sep-09 | 25.01 | 25.01 | 24.11 | 24.41 | 1,485,800 | 24.37 | | 3-Sep-09 | 24.90 | 25.14 | 24.14 | 25.00 | 1,579,000 | 24.96 | | 2-Sep-09 | 24.39 | 24.82 | 24.15 | 24.72 | 940,300 | 24.68 | | 1-Sep-09 | 25.37 | 25.90 | 24.39 | 24.46 | 1,221,700 | 24.42 | | 31-Aug-09 | 25.42 | 25.75 | 25.09 | 25.47 | 1,279,200 | 25.43 | | 28-Aug-09 | 25.78 | 26.51 | 25.39 | 25.90 | 1,327,900 | 25.86 | | 27-Aug-09 | 26.10 | 26.11 | 24.99 | 25.39 | 1,667,200 | 25.35 | | 26-Aug-09 | 26.23 | 26.42 | 25.94 | 26.09 | 1,921,200 | 26.05 | | 25-Aug-09 | 26.67 | 27.11 | 26.37 | 26.50 | 2,035,300 | 26.46 | | 24-Aug-09 | 26.81 | 27.58 | 26.42 | 26.43 | 1,317,300 | 26.39 | | 21-Aug-09 | 26.55 | 26.87 | 26.40 | 26.70 | 818,600 | 26.66 | | 20-Aug-09 | 26.07 | 26.60 | 25.97 | 26.13 | 1,133,200 | 26.09 | | * Close price adjusted for dividends and splits. |
|