| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 24.41 | 25.65 | 24.41 | 25.49 | 6,048,300 | 25.49 | | 19-Nov-09 | 24.50 | 24.65 | 24.00 | 24.50 | 7,013,000 | 24.50 | | 18-Nov-09 | 24.15 | 24.20 | 23.80 | 24.09 | 4,089,100 | 24.09 | | 17-Nov-09 | 24.32 | 24.35 | 23.49 | 23.97 | 3,430,700 | 23.97 | | 16-Nov-09 | 23.78 | 24.67 | 23.77 | 24.40 | 4,431,800 | 24.40 | | 13-Nov-09 | 24.65 | 24.91 | 23.44 | 23.69 | 7,613,900 | 23.69 | | 12-Nov-09 | 24.16 | 24.82 | 24.15 | 24.62 | 4,435,200 | 24.62 | | 11-Nov-09 | 25.13 | 25.13 | 24.00 | 24.43 | 6,223,500 | 24.43 | | 10-Nov-09 | 26.03 | 26.03 | 24.92 | 25.18 | 4,322,900 | 25.18 | | 9-Nov-09 | 24.99 | 25.60 | 24.85 | 25.50 | 3,154,700 | 25.50 | | 6-Nov-09 | 24.04 | 24.66 | 23.90 | 24.63 | 2,359,400 | 24.63 | | 5-Nov-09 | 23.91 | 24.50 | 23.73 | 24.19 | 3,011,800 | 24.19 | | 4-Nov-09 | 24.27 | 24.35 | 23.69 | 23.74 | 3,414,500 | 23.74 | | 3-Nov-09 | 24.06 | 24.34 | 23.64 | 23.98 | 2,974,500 | 23.98 | | 2-Nov-09 | 24.45 | 24.64 | 23.81 | 24.19 | 4,067,200 | 24.19 | | 30-Oct-09 | 24.45 | 24.51 | 24.01 | 24.29 | 6,547,000 | 24.29 | | 29-Oct-09 | 24.42 | 24.75 | 24.22 | 24.55 | 3,514,700 | 24.55 | | 28-Oct-09 | 24.70 | 24.76 | 24.18 | 24.23 | 4,963,100 | 24.23 | | 27-Oct-09 | 24.14 | 24.68 | 23.97 | 24.60 | 7,005,400 | 24.60 | | 26-Oct-09 | 24.91 | 25.23 | 23.91 | 24.08 | 6,226,900 | 24.08 | | 23-Oct-09 | 25.74 | 25.74 | 24.56 | 24.77 | 4,832,900 | 24.77 | | 22-Oct-09 | 25.40 | 25.76 | 24.89 | 25.24 | 5,534,100 | 25.24 | | 21-Oct-09 | 25.66 | 26.15 | 25.29 | 25.34 | 7,492,300 | 25.34 | | 20-Oct-09 | 27.16 | 27.17 | 25.47 | 25.65 | 12,545,000 | 25.65 | | 19-Oct-09 | 27.90 | 28.30 | 27.78 | 28.16 | 2,446,400 | 28.16 | | 16-Oct-09 | 27.67 | 28.06 | 27.33 | 27.73 | 3,812,700 | 27.73 | | 15-Oct-09 | 28.06 | 28.62 | 27.73 | 27.84 | 5,943,700 | 27.84 | | 14-Oct-09 | 27.59 | 28.25 | 27.59 | 28.16 | 4,993,800 | 28.16 | | 13-Oct-09 | 26.83 | 27.53 | 26.62 | 27.34 | 4,347,100 | 27.34 | | 12-Oct-09 | 27.07 | 27.44 | 26.66 | 26.86 | 2,553,500 | 26.86 | | 9-Oct-09 | 27.36 | 27.36 | 26.77 | 26.96 | 3,861,300 | 26.96 | | 8-Oct-09 | 27.05 | 27.65 | 26.68 | 27.37 | 7,316,000 | 27.37 | | 7-Oct-09 | 26.34 | 26.63 | 26.10 | 26.24 | 4,008,200 | 26.24 | | 6-Oct-09 | 26.29 | 26.80 | 25.51 | 26.62 | 2,548,500 | 26.62 | | 5-Oct-09 | 25.63 | 26.10 | 25.41 | 26.03 | 3,179,400 | 26.03 | | 2-Oct-09 | 25.74 | 26.20 | 25.61 | 25.68 | 3,229,000 | 25.68 | | 1-Oct-09 | 26.54 | 26.81 | 25.93 | 26.02 | 4,509,000 | 26.02 | | 30-Sep-09 | 26.91 | 27.03 | 26.17 | 26.47 | 4,260,500 | 26.47 | | 29-Sep-09 | 26.32 | 27.06 | 26.30 | 26.79 | 2,913,800 | 26.79 | | 28-Sep-09 | 26.11 | 26.48 | 25.86 | 26.21 | 2,625,800 | 26.21 | | 25-Sep-09 | 26.07 | 26.39 | 25.77 | 26.04 | 2,664,300 | 26.04 | | 24-Sep-09 | 26.80 | 26.96 | 26.07 | 26.23 | 3,356,400 | 26.23 | | 23-Sep-09 | 26.25 | 27.22 | 26.01 | 26.66 | 4,607,400 | 26.66 | | 22-Sep-09 | 26.48 | 26.62 | 25.99 | 26.24 | 2,431,200 | 26.24 | | 21-Sep-09 | 26.78 | 27.07 | 26.14 | 26.28 | 4,394,700 | 26.28 | | 18-Sep-09 | 25.91 | 27.32 | 25.68 | 26.79 | 9,032,900 | 26.79 | | 17-Sep-09 | 25.82 | 25.99 | 25.57 | 25.80 | 3,697,100 | 25.80 | | 16-Sep-09 | 25.40 | 25.98 | 25.00 | 25.82 | 4,473,000 | 25.82 | | 15-Sep-09 | 25.66 | 25.84 | 25.27 | 25.34 | 3,533,700 | 25.34 | | 14-Sep-09 | 24.51 | 25.90 | 24.25 | 25.59 | 6,831,000 | 25.59 | | 11-Sep-09 | 25.08 | 25.08 | 24.54 | 24.70 | 3,144,900 | 24.70 | | 10-Sep-09 | 25.14 | 25.19 | 24.41 | 25.02 | 3,614,300 | 25.02 | | 9-Sep-09 | 25.12 | 25.40 | 24.80 | 25.05 | 3,747,600 | 25.05 | | 8-Sep-09 | 24.45 | 25.03 | 24.27 | 24.93 | 4,745,000 | 24.93 | | 4-Sep-09 | 23.92 | 24.14 | 23.44 | 24.06 | 3,066,700 | 24.06 | | 3-Sep-09 | 23.37 | 24.00 | 23.13 | 23.95 | 2,984,000 | 23.95 | | 2-Sep-09 | 23.29 | 23.72 | 22.94 | 23.46 | 4,368,100 | 23.46 | | 1-Sep-09 | 23.65 | 24.18 | 23.28 | 23.32 | 4,434,000 | 23.32 | | 31-Aug-09 | 24.31 | 24.44 | 23.67 | 23.80 | 7,614,900 | 23.80 | | 28-Aug-09 | 23.23 | 23.57 | 23.02 | 23.47 | 5,285,500 | 23.47 | | 27-Aug-09 | 22.50 | 23.27 | 22.30 | 23.02 | 5,207,600 | 23.02 | | 26-Aug-09 | 22.44 | 22.94 | 22.06 | 22.56 | 5,090,700 | 22.56 | | 25-Aug-09 | 22.67 | 22.84 | 22.32 | 22.43 | 6,832,700 | 22.43 | | 24-Aug-09 | 23.21 | 23.25 | 22.30 | 22.56 | 7,374,600 | 22.56 | | 21-Aug-09 | 23.61 | 23.83 | 23.02 | 23.13 | 7,403,400 | 23.13 | | 20-Aug-09 | 23.24 | 24.10 | 23.01 | 23.41 | 16,863,200 | 23.41 | | * Close price adjusted for dividends and splits. |
|