| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 19.37 | 19.49 | 18.80 | 18.91 | 1,717,900 | 18.91 | | 20-Nov-09 | 18.38 | 19.20 | 18.34 | 19.19 | 1,494,200 | 19.19 | | 19-Nov-09 | 19.69 | 19.69 | 18.40 | 18.42 | 1,734,800 | 18.42 | | 18-Nov-09 | 20.46 | 20.75 | 18.75 | 19.48 | 2,541,500 | 19.48 | | 17-Nov-09 | 21.10 | 21.40 | 20.09 | 20.31 | 4,017,000 | 20.31 | | 16-Nov-09 | 20.66 | 20.82 | 20.20 | 20.42 | 1,433,200 | 20.42 | | 13-Nov-09 | 19.69 | 20.35 | 19.60 | 20.27 | 1,511,300 | 20.27 | | 12-Nov-09 | 19.33 | 19.60 | 19.16 | 19.48 | 748,100 | 19.48 | | 11-Nov-09 | 20.11 | 20.11 | 19.38 | 19.59 | 721,400 | 19.59 | | 10-Nov-09 | 20.13 | 20.18 | 19.29 | 19.54 | 699,900 | 19.54 | | 9-Nov-09 | 19.91 | 20.00 | 19.68 | 19.96 | 1,340,100 | 19.96 | | 6-Nov-09 | 18.50 | 19.68 | 18.33 | 19.66 | 1,504,100 | 19.66 | | 5-Nov-09 | 19.50 | 19.50 | 18.25 | 18.32 | 966,800 | 18.32 | | 4-Nov-09 | 18.27 | 19.50 | 18.22 | 18.82 | 1,764,300 | 18.82 | | 3-Nov-09 | 17.23 | 17.98 | 16.90 | 17.84 | 1,204,300 | 17.84 | | 2-Nov-09 | 17.04 | 18.65 | 16.70 | 17.70 | 2,637,100 | 17.70 | | 30-Oct-09 | 18.36 | 18.59 | 17.09 | 17.11 | 1,515,700 | 17.11 | | 29-Oct-09 | 17.50 | 18.75 | 17.29 | 18.58 | 2,313,100 | 18.58 | | 28-Oct-09 | 18.09 | 18.22 | 16.76 | 16.98 | 3,188,300 | 16.98 | | 27-Oct-09 | 18.71 | 18.94 | 18.03 | 18.37 | 3,021,100 | 18.37 | | 26-Oct-09 | 20.84 | 20.84 | 18.85 | 18.99 | 2,510,600 | 18.99 | | 23-Oct-09 | 21.32 | 21.54 | 20.30 | 20.49 | 1,298,900 | 20.49 | | 22-Oct-09 | 21.23 | 21.36 | 20.12 | 21.17 | 2,306,200 | 21.17 | | 21-Oct-09 | 21.80 | 22.18 | 21.02 | 21.10 | 1,644,500 | 21.10 | | 20-Oct-09 | 23.26 | 23.31 | 21.75 | 21.90 | 2,192,200 | 21.90 | | 19-Oct-09 | 22.01 | 22.98 | 21.77 | 22.70 | 3,027,300 | 22.70 | | 16-Oct-09 | 21.11 | 22.00 | 20.50 | 21.40 | 3,058,700 | 21.40 | | 15-Oct-09 | 22.19 | 22.19 | 20.76 | 21.49 | 3,243,100 | 21.49 | | 14-Oct-09 | 22.96 | 22.96 | 21.81 | 22.27 | 2,550,200 | 22.27 | | 13-Oct-09 | 23.21 | 23.21 | 21.85 | 22.57 | 1,307,700 | 22.57 | | 12-Oct-09 | 23.90 | 23.94 | 22.35 | 22.87 | 1,827,700 | 22.87 | | 9-Oct-09 | 23.24 | 23.64 | 23.00 | 23.58 | 1,557,300 | 23.58 | | 8-Oct-09 | 23.24 | 23.88 | 23.12 | 23.54 | 2,285,500 | 23.54 | | 7-Oct-09 | 23.28 | 23.30 | 22.48 | 23.00 | 1,967,400 | 23.00 | | 6-Oct-09 | 21.81 | 23.63 | 21.81 | 23.00 | 3,671,900 | 23.00 | | 5-Oct-09 | 21.24 | 21.71 | 20.62 | 21.65 | 2,308,800 | 21.65 | | 2-Oct-09 | 20.26 | 21.23 | 19.82 | 20.94 | 2,167,100 | 20.94 | | 1-Oct-09 | 22.39 | 22.80 | 20.88 | 20.96 | 4,678,200 | 20.96 | | 30-Sep-09 | 20.35 | 21.98 | 20.10 | 21.36 | 4,077,100 | 21.36 | | 29-Sep-09 | 21.49 | 21.49 | 19.81 | 20.00 | 2,691,200 | 20.00 | | 28-Sep-09 | 20.15 | 21.32 | 20.00 | 21.25 | 1,565,300 | 21.25 | | 25-Sep-09 | 20.35 | 20.35 | 19.84 | 19.97 | 1,856,400 | 19.97 | | 24-Sep-09 | 21.24 | 21.26 | 19.93 | 20.02 | 1,915,600 | 20.02 | | 23-Sep-09 | 21.83 | 22.32 | 21.07 | 21.15 | 1,720,500 | 21.15 | | 22-Sep-09 | 21.08 | 21.94 | 21.08 | 21.83 | 1,369,500 | 21.83 | | 21-Sep-09 | 21.86 | 22.10 | 20.97 | 21.00 | 1,749,500 | 21.00 | | 18-Sep-09 | 22.72 | 22.95 | 21.56 | 22.09 | 1,471,600 | 22.09 | | 17-Sep-09 | 22.57 | 22.95 | 22.03 | 22.71 | 1,423,100 | 22.71 | | 16-Sep-09 | 21.69 | 22.02 | 21.32 | 22.02 | 2,471,200 | 22.02 | | 15-Sep-09 | 20.50 | 21.79 | 20.38 | 21.68 | 1,659,600 | 21.68 | | 14-Sep-09 | 20.51 | 20.84 | 20.15 | 20.71 | 562,900 | 20.71 | | 11-Sep-09 | 21.25 | 21.35 | 20.28 | 20.91 | 739,600 | 20.91 | | 10-Sep-09 | 20.01 | 21.13 | 19.82 | 20.98 | 1,581,900 | 20.98 | | 9-Sep-09 | 19.97 | 20.46 | 19.55 | 20.08 | 1,317,000 | 20.08 | | 8-Sep-09 | 20.98 | 20.98 | 19.59 | 20.00 | 1,597,900 | 20.00 | | 4-Sep-09 | 19.63 | 20.50 | 18.70 | 20.36 | 1,629,100 | 20.36 | | 3-Sep-09 | 18.82 | 19.49 | 18.70 | 19.48 | 1,895,700 | 19.48 | | 2-Sep-09 | 18.24 | 18.64 | 18.02 | 18.55 | 1,575,000 | 18.55 | | 1-Sep-09 | 18.80 | 19.18 | 18.45 | 18.55 | 1,983,000 | 18.55 | | 31-Aug-09 | 18.70 | 19.16 | 17.78 | 19.07 | 2,118,000 | 19.07 | | 28-Aug-09 | 19.07 | 19.39 | 18.73 | 19.14 | 1,023,300 | 19.14 | | 27-Aug-09 | 18.72 | 19.19 | 18.47 | 19.05 | 1,284,200 | 19.05 | | 26-Aug-09 | 19.50 | 19.58 | 18.80 | 18.94 | 2,024,400 | 18.94 | | 25-Aug-09 | 18.75 | 19.48 | 18.16 | 19.26 | 1,575,100 | 19.26 | | 24-Aug-09 | 19.46 | 19.64 | 18.69 | 18.75 | 1,399,000 | 18.75 | | 21-Aug-09 | 19.02 | 19.64 | 18.46 | 19.15 | 1,565,100 | 19.15 | | * Close price adjusted for dividends and splits. |
|