| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 22.40 | 22.82 | 21.34 | 21.58 | 3,334,200 | 21.58 | | 19-Nov-09 | 21.97 | 23.08 | 21.75 | 22.52 | 10,654,200 | 22.52 | | 18-Nov-09 | 24.95 | 24.97 | 24.55 | 24.82 | 1,603,000 | 24.82 | | 17-Nov-09 | 25.06 | 25.22 | 24.28 | 24.92 | 1,186,700 | 24.92 | | 16-Nov-09 | 24.27 | 25.32 | 24.27 | 25.12 | 2,171,700 | 25.12 | | 13-Nov-09 | 24.25 | 24.30 | 23.70 | 23.98 | 1,842,600 | 23.98 | | 12-Nov-09 | 24.64 | 24.99 | 24.00 | 24.06 | 1,724,600 | 24.06 | | 11-Nov-09 | 25.10 | 25.43 | 24.61 | 24.75 | 2,110,900 | 24.75 | | 10-Nov-09 | 24.83 | 25.02 | 24.48 | 24.91 | 1,423,900 | 24.91 | | 9-Nov-09 | 24.95 | 25.00 | 24.65 | 24.98 | 1,587,200 | 24.98 | | 6-Nov-09 | 24.40 | 24.89 | 24.21 | 24.62 | 1,283,700 | 24.62 | | 5-Nov-09 | 24.36 | 24.66 | 23.74 | 24.59 | 1,593,300 | 24.59 | | 4-Nov-09 | 24.25 | 24.67 | 23.99 | 24.21 | 2,178,300 | 24.21 | | 3-Nov-09 | 23.48 | 24.00 | 23.09 | 23.94 | 1,935,300 | 23.94 | | 2-Nov-09 | 22.74 | 23.65 | 22.61 | 23.61 | 2,018,700 | 23.61 | | 30-Oct-09 | 23.33 | 23.58 | 22.56 | 22.69 | 2,060,800 | 22.69 | | 29-Oct-09 | 22.83 | 23.69 | 22.83 | 23.45 | 1,637,600 | 23.45 | | 28-Oct-09 | 23.75 | 23.85 | 22.57 | 22.66 | 1,975,000 | 22.66 | | 27-Oct-09 | 24.86 | 25.07 | 23.75 | 23.85 | 1,924,900 | 23.85 | | 26-Oct-09 | 24.91 | 25.32 | 24.55 | 24.93 | 1,609,900 | 24.93 | | 23-Oct-09 | 24.96 | 25.36 | 24.70 | 24.83 | 1,896,100 | 24.83 | | 22-Oct-09 | 24.05 | 25.10 | 24.02 | 24.91 | 1,229,400 | 24.91 | | 21-Oct-09 | 24.41 | 25.35 | 24.06 | 24.08 | 1,386,400 | 24.08 | | 20-Oct-09 | 25.16 | 25.24 | 24.59 | 24.73 | 1,227,800 | 24.73 | | 19-Oct-09 | 25.98 | 26.00 | 25.06 | 25.18 | 2,597,900 | 25.18 | | 16-Oct-09 | 25.57 | 25.60 | 25.03 | 25.14 | 1,324,600 | 25.14 | | 15-Oct-09 | 24.81 | 25.74 | 24.76 | 25.74 | 3,511,300 | 25.74 | | 14-Oct-09 | 25.12 | 25.38 | 24.92 | 25.14 | 1,910,100 | 25.14 | | 13-Oct-09 | 24.75 | 24.99 | 24.48 | 24.87 | 2,181,500 | 24.87 | | 12-Oct-09 | 24.16 | 25.09 | 24.15 | 24.89 | 2,567,100 | 24.89 | | 9-Oct-09 | 23.47 | 24.30 | 23.25 | 24.13 | 1,529,100 | 24.13 | | 8-Oct-09 | 23.60 | 23.80 | 23.35 | 23.54 | 2,465,700 | 23.54 | | 7-Oct-09 | 23.15 | 23.61 | 22.99 | 23.41 | 1,736,200 | 23.41 | | 6-Oct-09 | 22.47 | 23.27 | 22.38 | 23.17 | 2,012,200 | 23.17 | | 5-Oct-09 | 21.44 | 22.25 | 21.36 | 22.15 | 1,330,500 | 22.15 | | 2-Oct-09 | 21.34 | 21.67 | 21.24 | 21.29 | 1,441,400 | 21.29 | | 1-Oct-09 | 22.27 | 22.27 | 21.53 | 21.60 | 1,852,700 | 21.60 | | 30-Sep-09 | 22.57 | 22.74 | 22.14 | 22.40 | 1,396,000 | 22.40 | | 29-Sep-09 | 22.62 | 23.00 | 22.49 | 22.54 | 1,716,000 | 22.54 | | 28-Sep-09 | 22.01 | 22.78 | 22.01 | 22.64 | 986,000 | 22.64 | | 25-Sep-09 | 21.90 | 22.35 | 21.70 | 21.97 | 1,340,700 | 21.97 | | 24-Sep-09 | 22.11 | 22.13 | 21.46 | 21.81 | 1,596,500 | 21.81 | | 23-Sep-09 | 22.58 | 22.63 | 22.05 | 22.06 | 1,075,700 | 22.06 | | 22-Sep-09 | 22.91 | 22.91 | 22.41 | 22.47 | 1,095,200 | 22.47 | | 21-Sep-09 | 23.31 | 23.31 | 22.56 | 22.69 | 1,724,200 | 22.69 | | 18-Sep-09 | 23.02 | 23.19 | 22.63 | 23.15 | 1,351,900 | 23.15 | | 17-Sep-09 | 23.02 | 23.14 | 22.76 | 22.88 | 1,641,400 | 22.88 | | 16-Sep-09 | 22.78 | 23.23 | 22.63 | 23.05 | 1,537,000 | 23.05 | | 15-Sep-09 | 22.43 | 22.93 | 22.20 | 22.88 | 2,237,600 | 22.88 | | 14-Sep-09 | 21.31 | 22.45 | 21.05 | 22.43 | 2,422,600 | 22.43 | | 11-Sep-09 | 21.46 | 21.60 | 21.14 | 21.42 | 1,910,500 | 21.42 | | 10-Sep-09 | 21.83 | 22.04 | 21.40 | 21.52 | 1,870,000 | 21.52 | | 9-Sep-09 | 21.77 | 22.62 | 21.66 | 21.90 | 2,521,400 | 21.90 | | 8-Sep-09 | 21.85 | 22.06 | 21.40 | 21.84 | 1,006,300 | 21.84 | | 4-Sep-09 | 21.60 | 21.88 | 21.30 | 21.69 | 857,900 | 21.69 | | 3-Sep-09 | 21.12 | 21.72 | 20.82 | 21.68 | 1,252,300 | 21.68 | | 2-Sep-09 | 21.49 | 21.55 | 20.82 | 21.06 | 1,580,200 | 21.06 | | 1-Sep-09 | 22.20 | 22.28 | 21.44 | 21.60 | 1,830,200 | 21.60 | | 31-Aug-09 | 22.53 | 22.68 | 22.13 | 22.41 | 1,133,800 | 22.41 | | 28-Aug-09 | 23.10 | 23.25 | 22.50 | 22.81 | 994,500 | 22.81 | | 27-Aug-09 | 22.84 | 23.11 | 22.42 | 22.82 | 984,700 | 22.82 | | 26-Aug-09 | 22.48 | 23.36 | 22.48 | 22.92 | 1,751,800 | 22.92 | | 25-Aug-09 | 22.38 | 23.12 | 22.35 | 22.52 | 1,893,800 | 22.52 | | 24-Aug-09 | 21.92 | 22.45 | 21.83 | 22.31 | 2,608,400 | 22.31 | | 21-Aug-09 | 21.00 | 21.75 | 20.81 | 21.73 | 3,693,800 | 21.73 | | 20-Aug-09 | 22.95 | 23.24 | 21.67 | 21.69 | 8,125,900 | 21.69 | | * Close price adjusted for dividends and splits. |
|