| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 22.92 | 23.68 | 22.52 | 23.48 | 2,145,800 | 23.48 | | 27-Nov-09 | 23.47 | 23.75 | 22.99 | 22.99 | 1,389,600 | 22.99 | | 25-Nov-09 | 24.84 | 24.85 | 24.10 | 24.64 | 1,377,700 | 24.64 | | 24-Nov-09 | 24.63 | 25.26 | 23.92 | 24.98 | 1,675,800 | 24.98 | | 23-Nov-09 | 26.03 | 26.28 | 24.40 | 24.54 | 1,940,000 | 24.54 | | 20-Nov-09 | 24.61 | 25.96 | 24.28 | 25.46 | 2,543,400 | 25.46 | | 19-Nov-09 | 26.95 | 27.10 | 24.92 | 25.10 | 4,803,300 | 25.10 | | 18-Nov-09 | 28.23 | 29.20 | 27.46 | 28.25 | 3,283,700 | 28.25 | | 17-Nov-09 | 27.41 | 28.70 | 26.39 | 27.21 | 3,585,300 | 27.21 | | 16-Nov-09 | 25.87 | 27.72 | 25.87 | 27.62 | 4,874,900 | 27.62 | | 13-Nov-09 | 24.53 | 25.05 | 24.23 | 24.91 | 2,036,200 | 24.91 | | 12-Nov-09 | 23.86 | 25.00 | 23.54 | 24.10 | 5,237,000 | 24.10 | | 11-Nov-09 | 21.75 | 23.94 | 21.43 | 23.76 | 5,094,400 | 23.76 | | 10-Nov-09 | 21.76 | 22.00 | 20.60 | 20.72 | 2,052,900 | 20.72 | | 9-Nov-09 | 21.30 | 21.94 | 21.19 | 21.82 | 1,431,300 | 21.82 | | 6-Nov-09 | 19.81 | 20.93 | 19.75 | 20.83 | 1,376,900 | 20.83 | | 5-Nov-09 | 19.60 | 20.32 | 19.26 | 20.15 | 1,573,500 | 20.15 | | 4-Nov-09 | 20.53 | 20.65 | 19.32 | 19.35 | 1,791,500 | 19.35 | | 3-Nov-09 | 19.22 | 20.55 | 19.01 | 20.13 | 1,992,000 | 20.13 | | 2-Nov-09 | 20.09 | 20.36 | 18.95 | 19.49 | 2,428,600 | 19.49 | | 30-Oct-09 | 20.34 | 20.61 | 19.50 | 19.89 | 2,373,800 | 19.89 | | 29-Oct-09 | 21.01 | 21.60 | 20.20 | 20.43 | 2,366,300 | 20.43 | | 28-Oct-09 | 20.82 | 20.82 | 19.36 | 19.67 | 2,020,800 | 19.67 | | 27-Oct-09 | 22.48 | 22.50 | 20.38 | 20.77 | 2,430,800 | 20.77 | | 26-Oct-09 | 22.39 | 23.43 | 21.80 | 21.96 | 2,261,000 | 21.96 | | 23-Oct-09 | 23.67 | 23.90 | 22.00 | 22.28 | 2,395,500 | 22.28 | | 22-Oct-09 | 22.97 | 23.66 | 22.12 | 23.53 | 1,885,200 | 23.53 | | 21-Oct-09 | 22.72 | 24.11 | 22.59 | 22.72 | 3,017,700 | 22.72 | | 20-Oct-09 | 21.79 | 23.10 | 21.27 | 22.65 | 2,522,000 | 22.65 | | 19-Oct-09 | 21.25 | 21.95 | 21.13 | 21.67 | 1,048,600 | 21.67 | | 16-Oct-09 | 21.75 | 21.95 | 20.90 | 21.00 | 1,187,800 | 21.00 | | 15-Oct-09 | 21.12 | 22.08 | 21.12 | 21.99 | 1,093,000 | 21.99 | | 14-Oct-09 | 21.60 | 21.75 | 21.05 | 21.33 | 1,107,400 | 21.33 | | 13-Oct-09 | 21.85 | 21.85 | 20.47 | 21.21 | 2,009,000 | 21.21 | | 12-Oct-09 | 22.14 | 22.27 | 21.31 | 21.46 | 883,500 | 21.46 | | 9-Oct-09 | 22.13 | 22.42 | 21.50 | 21.88 | 1,083,200 | 21.88 | | 8-Oct-09 | 22.34 | 22.65 | 21.77 | 22.38 | 2,091,400 | 22.38 | | 7-Oct-09 | 20.41 | 22.08 | 20.40 | 22.01 | 2,282,200 | 22.01 | | 6-Oct-09 | 19.98 | 20.65 | 19.90 | 20.40 | 2,027,000 | 20.40 | | 5-Oct-09 | 19.48 | 20.05 | 19.24 | 19.48 | 1,165,000 | 19.48 | | 2-Oct-09 | 19.53 | 19.90 | 18.95 | 19.42 | 1,316,600 | 19.42 | | 1-Oct-09 | 20.76 | 21.20 | 19.80 | 19.91 | 1,770,100 | 19.91 | | 30-Sep-09 | 21.25 | 21.32 | 20.04 | 20.78 | 1,530,000 | 20.78 | | 29-Sep-09 | 19.47 | 21.14 | 19.47 | 20.71 | 2,215,200 | 20.71 | | 28-Sep-09 | 19.53 | 19.65 | 19.12 | 19.39 | 921,200 | 19.39 | | 25-Sep-09 | 19.95 | 19.95 | 19.00 | 19.33 | 1,838,700 | 19.33 | | 24-Sep-09 | 21.00 | 21.25 | 19.91 | 19.98 | 1,379,700 | 19.98 | | 23-Sep-09 | 21.83 | 21.99 | 20.60 | 20.90 | 1,478,800 | 20.90 | | 22-Sep-09 | 22.00 | 22.18 | 21.50 | 21.84 | 1,166,300 | 21.84 | | 21-Sep-09 | 22.25 | 22.28 | 21.14 | 21.67 | 1,097,800 | 21.67 | | 18-Sep-09 | 23.50 | 23.67 | 22.55 | 22.71 | 1,181,800 | 22.71 | | 17-Sep-09 | 23.54 | 24.40 | 22.98 | 23.37 | 2,179,800 | 23.37 | | 16-Sep-09 | 22.56 | 23.40 | 22.33 | 23.18 | 1,761,800 | 23.18 | | 15-Sep-09 | 22.29 | 22.70 | 21.52 | 22.33 | 1,148,300 | 22.33 | | 14-Sep-09 | 21.43 | 22.55 | 21.15 | 22.30 | 1,191,800 | 22.30 | | 11-Sep-09 | 22.34 | 22.92 | 21.57 | 21.77 | 1,751,600 | 21.77 | | 10-Sep-09 | 21.86 | 22.28 | 21.56 | 22.01 | 1,205,100 | 22.01 | | 9-Sep-09 | 20.75 | 22.00 | 20.42 | 21.82 | 2,271,000 | 21.82 | | 8-Sep-09 | 20.46 | 20.62 | 20.11 | 20.47 | 903,300 | 20.47 | | 4-Sep-09 | 19.36 | 19.90 | 18.95 | 19.80 | 1,302,800 | 19.80 | | 3-Sep-09 | 19.40 | 19.45 | 19.03 | 19.30 | 1,155,700 | 19.30 | | 2-Sep-09 | 18.74 | 19.22 | 18.31 | 19.00 | 729,600 | 19.00 | | 1-Sep-09 | 19.22 | 19.82 | 18.63 | 18.69 | 1,089,100 | 18.69 | | 31-Aug-09 | 20.02 | 20.02 | 19.25 | 19.37 | 1,095,600 | 19.37 | | 28-Aug-09 | 21.40 | 21.45 | 20.33 | 20.65 | 823,100 | 20.65 | | 27-Aug-09 | 20.38 | 21.27 | 19.50 | 21.07 | 1,969,100 | 21.07 | | * Close price adjusted for dividends and splits. |
|