| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 19.67 | 20.00 | 19.54 | 19.97 | 2,615,900 | 19.97 | | 20-Nov-09 | 19.44 | 19.67 | 19.37 | 19.41 | 1,764,800 | 19.41 | | 19-Nov-09 | 19.69 | 19.74 | 19.46 | 19.61 | 1,249,000 | 19.61 | | 18-Nov-09 | 20.01 | 20.05 | 19.69 | 19.78 | 1,280,700 | 19.78 | | 17-Nov-09 | 19.82 | 20.12 | 19.71 | 20.06 | 1,242,500 | 20.06 | | 16-Nov-09 | 19.64 | 20.01 | 19.64 | 19.93 | 1,909,600 | 19.93 | | 13-Nov-09 | 19.65 | 19.82 | 19.51 | 19.62 | 1,575,100 | 19.62 | | 12-Nov-09 | 19.65 | 19.94 | 19.60 | 19.67 | 2,373,100 | 19.67 | | 11-Nov-09 | 19.67 | 19.85 | 19.52 | 19.72 | 2,598,600 | 19.72 | | 10-Nov-09 | 19.54 | 19.74 | 19.48 | 19.65 | 2,031,000 | 19.65 | | 9-Nov-09 | 19.31 | 19.67 | 19.22 | 19.61 | 2,471,000 | 19.61 | | 6-Nov-09 | 19.02 | 19.32 | 18.98 | 19.27 | 2,360,700 | 19.27 | | 5-Nov-09 | 19.01 | 19.29 | 18.97 | 19.14 | 3,151,400 | 19.14 | | 4-Nov-09 | 19.15 | 19.21 | 18.95 | 18.98 | 3,722,900 | 18.98 | | 3-Nov-09 | 19.00 | 19.06 | 18.88 | 19.05 | 2,088,500 | 19.05 | | 2-Nov-09 | 18.93 | 19.08 | 18.77 | 19.02 | 3,146,700 | 19.02 | | 30-Oct-09 | 19.03 | 19.06 | 18.84 | 18.94 | 3,516,600 | 18.94 | | 29-Oct-09 | 19.02 | 19.19 | 18.95 | 19.01 | 2,805,100 | 19.01 | | 28-Oct-09 | 19.33 | 19.36 | 18.77 | 18.80 | 3,120,200 | 18.80 | | 27-Oct-09 | 19.88 | 20.76 | 19.08 | 19.24 | 6,473,500 | 19.24 | | 26-Oct-09 | 18.89 | 19.53 | 18.89 | 19.35 | 3,980,000 | 19.35 | | 23-Oct-09 | 19.20 | 19.36 | 18.84 | 19.00 | 1,860,000 | 19.00 | | 22-Oct-09 | 18.81 | 19.36 | 18.70 | 19.32 | 2,671,500 | 19.32 | | 21-Oct-09 | 19.10 | 19.38 | 18.76 | 18.76 | 2,525,100 | 18.76 | | 20-Oct-09 | 19.18 | 19.26 | 19.00 | 19.19 | 1,471,000 | 19.19 | | 19-Oct-09 | 19.04 | 19.20 | 18.97 | 19.18 | 2,235,100 | 19.18 | | 16-Oct-09 | 19.03 | 19.24 | 18.96 | 19.02 | 2,185,300 | 19.02 | | 15-Oct-09 | 18.95 | 19.17 | 18.94 | 19.13 | 1,633,700 | 19.13 | | 14-Oct-09 | 19.20 | 19.21 | 18.95 | 19.04 | 1,248,900 | 19.04 | | 13-Oct-09 | 19.01 | 19.21 | 18.92 | 19.14 | 1,348,800 | 19.14 | | 12-Oct-09 | 19.18 | 19.26 | 18.90 | 19.03 | 1,027,400 | 19.03 | | 9-Oct-09 | 18.92 | 19.19 | 18.91 | 19.07 | 1,372,500 | 19.07 | | 8-Oct-09 | 19.40 | 19.49 | 18.95 | 18.99 | 2,395,800 | 18.99 | | 7-Oct-09 | 19.45 | 19.56 | 19.06 | 19.34 | 2,283,200 | 19.34 | | 6-Oct-09 | 19.29 | 19.58 | 19.25 | 19.54 | 2,117,200 | 19.54 | | 5-Oct-09 | 19.30 | 19.69 | 19.15 | 19.25 | 1,361,000 | 19.25 | | 2-Oct-09 | 19.50 | 19.53 | 19.13 | 19.18 | 2,728,700 | 19.18 | | 1-Oct-09 | 20.04 | 20.55 | 19.62 | 19.64 | 1,726,100 | 19.64 | | 30-Sep-09 | 20.19 | 20.32 | 19.82 | 20.19 | 2,733,500 | 20.19 | | 29-Sep-09 | 20.80 | 20.82 | 20.13 | 20.19 | 2,935,200 | 20.19 | | 28-Sep-09 | 20.44 | 20.99 | 20.35 | 20.87 | 2,851,700 | 20.87 | | 25-Sep-09 | 20.77 | 21.00 | 20.39 | 20.44 | 3,294,500 | 20.44 | | 24-Sep-09 | 21.05 | 21.21 | 20.50 | 20.65 | 1,853,300 | 20.65 | | 23-Sep-09 | 20.50 | 21.28 | 20.48 | 20.84 | 3,754,200 | 20.84 | | 22-Sep-09 | 20.67 | 20.79 | 20.42 | 20.49 | 2,084,800 | 20.49 | | 21-Sep-09 | 20.72 | 20.77 | 20.41 | 20.63 | 1,925,300 | 20.63 | | 18-Sep-09 | 20.72 | 20.87 | 20.44 | 20.72 | 2,683,500 | 20.72 | | 17-Sep-09 | 20.67 | 20.83 | 20.36 | 20.56 | 2,310,500 | 20.56 | | 16-Sep-09 | 20.06 | 20.67 | 19.96 | 20.67 | 2,881,500 | 20.67 | | 15-Sep-09 | 19.32 | 20.22 | 19.32 | 20.18 | 2,856,500 | 20.18 | | 14-Sep-09 | 19.25 | 19.58 | 19.09 | 19.40 | 1,222,800 | 19.40 | | 11-Sep-09 | 19.56 | 19.56 | 19.24 | 19.27 | 2,431,300 | 19.27 | | 10-Sep-09 | 19.44 | 19.60 | 19.29 | 19.53 | 2,897,100 | 19.53 | | 9-Sep-09 | 18.98 | 19.60 | 18.88 | 19.49 | 3,121,500 | 19.49 | | 8-Sep-09 | 18.82 | 18.99 | 18.64 | 18.98 | 1,184,800 | 18.98 | | 4-Sep-09 | 18.50 | 18.81 | 18.32 | 18.78 | 852,300 | 18.78 | | 3-Sep-09 | 18.37 | 18.49 | 18.16 | 18.47 | 910,500 | 18.47 | | 2-Sep-09 | 18.41 | 18.64 | 18.31 | 18.33 | 1,042,400 | 18.33 | | 1-Sep-09 | 18.56 | 19.21 | 18.32 | 18.55 | 3,445,000 | 18.55 | | 31-Aug-09 | 18.59 | 18.79 | 18.38 | 18.52 | 3,054,800 | 18.52 | | 28-Aug-09 | 19.02 | 19.13 | 18.59 | 18.66 | 2,240,800 | 18.66 | | 27-Aug-09 | 19.07 | 19.07 | 18.69 | 18.90 | 1,933,000 | 18.90 | | 26-Aug-09 | 19.25 | 19.28 | 18.82 | 19.02 | 2,095,000 | 19.02 | | 25-Aug-09 | 19.01 | 19.38 | 18.89 | 19.19 | 1,783,000 | 19.19 | | 24-Aug-09 | 19.41 | 19.56 | 19.00 | 19.04 | 1,296,800 | 19.04 | | 21-Aug-09 | 19.13 | 19.56 | 18.93 | 19.50 | 2,582,300 | 19.50 | | * Close price adjusted for dividends and splits. |
|