| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 28.61 | 30.10 | 28.41 | 29.83 | 3,510,900 | 29.83 | | 19-Nov-09 | 28.50 | 29.13 | 28.10 | 29.04 | 2,395,300 | 29.04 | | 18-Nov-09 | 28.40 | 29.03 | 28.25 | 28.95 | 3,068,400 | 28.95 | | 17-Nov-09 | 26.08 | 28.15 | 25.92 | 28.02 | 3,171,100 | 28.02 | | 16-Nov-09 | 26.37 | 26.58 | 25.93 | 26.06 | 1,170,000 | 26.06 | | 13-Nov-09 | 26.69 | 26.72 | 25.76 | 26.00 | 1,297,000 | 26.00 | | 12-Nov-09 | 26.29 | 26.90 | 25.30 | 26.79 | 2,214,300 | 26.79 | | 11-Nov-09 | 25.79 | 26.30 | 25.60 | 26.02 | 1,411,800 | 26.02 | | 10-Nov-09 | 26.02 | 26.02 | 25.10 | 25.58 | 1,283,600 | 25.58 | | 9-Nov-09 | 26.87 | 27.02 | 25.38 | 25.91 | 2,370,200 | 25.91 | | 6-Nov-09 | 26.89 | 27.85 | 26.57 | 27.15 | 1,268,300 | 27.15 | | 5-Nov-09 | 27.02 | 27.43 | 26.50 | 27.35 | 992,800 | 27.35 | | 4-Nov-09 | 26.73 | 27.40 | 26.50 | 26.65 | 1,109,600 | 26.65 | | 3-Nov-09 | 25.52 | 26.72 | 25.23 | 26.48 | 1,054,400 | 26.48 | | 2-Nov-09 | 26.09 | 26.61 | 25.23 | 26.04 | 1,119,100 | 26.04 | | 30-Oct-09 | 26.37 | 26.59 | 25.08 | 25.76 | 1,313,600 | 25.76 | | 29-Oct-09 | 26.26 | 26.63 | 26.04 | 26.40 | 1,232,000 | 26.40 | | 28-Oct-09 | 27.01 | 27.15 | 25.73 | 25.99 | 1,747,200 | 25.99 | | 27-Oct-09 | 27.69 | 27.94 | 27.13 | 27.19 | 1,272,000 | 27.19 | | 26-Oct-09 | 28.55 | 29.22 | 27.58 | 27.73 | 1,347,100 | 27.73 | | 23-Oct-09 | 28.46 | 29.12 | 28.28 | 28.68 | 1,758,700 | 28.68 | | 22-Oct-09 | 27.85 | 28.68 | 27.11 | 28.56 | 1,824,100 | 28.56 | | 21-Oct-09 | 27.68 | 28.90 | 27.48 | 28.27 | 1,497,800 | 28.27 | | 20-Oct-09 | 28.62 | 28.74 | 27.34 | 27.91 | 1,350,400 | 27.91 | | 19-Oct-09 | 27.25 | 29.07 | 27.19 | 28.64 | 3,626,500 | 28.64 | | 16-Oct-09 | 26.06 | 27.27 | 25.88 | 27.05 | 2,303,500 | 27.05 | | 15-Oct-09 | 25.37 | 26.48 | 25.30 | 26.39 | 1,689,000 | 26.39 | | 14-Oct-09 | 25.00 | 25.90 | 24.87 | 25.53 | 1,604,400 | 25.53 | | 13-Oct-09 | 24.62 | 24.96 | 24.40 | 24.69 | 1,182,100 | 24.69 | | 12-Oct-09 | 25.00 | 25.12 | 24.51 | 24.80 | 1,296,900 | 24.80 | | 9-Oct-09 | 24.15 | 25.00 | 24.11 | 24.95 | 1,728,200 | 24.95 | | 8-Oct-09 | 23.75 | 24.93 | 23.57 | 24.77 | 2,343,400 | 24.77 | | 7-Oct-09 | 22.89 | 23.85 | 22.82 | 23.27 | 1,158,100 | 23.27 | | 6-Oct-09 | 22.59 | 23.43 | 22.56 | 22.77 | 1,258,100 | 22.77 | | 5-Oct-09 | 21.90 | 22.18 | 21.63 | 22.08 | 909,300 | 22.08 | | 2-Oct-09 | 21.86 | 22.19 | 21.00 | 21.90 | 1,006,400 | 21.90 | | 1-Oct-09 | 23.50 | 23.63 | 22.13 | 22.22 | 1,452,200 | 22.22 | | 30-Sep-09 | 23.71 | 23.96 | 23.23 | 23.59 | 1,054,500 | 23.59 | | 29-Sep-09 | 23.84 | 24.00 | 23.34 | 23.52 | 596,900 | 23.52 | | 28-Sep-09 | 23.01 | 23.94 | 23.00 | 23.73 | 754,900 | 23.73 | | 25-Sep-09 | 23.38 | 23.67 | 22.80 | 22.97 | 847,800 | 22.97 | | 24-Sep-09 | 23.82 | 24.00 | 22.82 | 23.42 | 965,100 | 23.42 | | 23-Sep-09 | 24.47 | 24.64 | 23.74 | 23.78 | 1,226,800 | 23.78 | | 22-Sep-09 | 24.49 | 24.87 | 24.29 | 24.50 | 1,339,600 | 24.50 | | 21-Sep-09 | 24.49 | 25.19 | 24.01 | 24.11 | 2,456,200 | 24.11 | | 18-Sep-09 | 25.26 | 25.95 | 24.82 | 25.78 | 1,930,400 | 25.78 | | 17-Sep-09 | 24.18 | 25.65 | 24.15 | 25.19 | 2,672,200 | 25.19 | | 16-Sep-09 | 24.28 | 24.49 | 23.98 | 24.29 | 1,051,600 | 24.29 | | 15-Sep-09 | 23.41 | 24.25 | 23.36 | 24.06 | 2,025,700 | 24.06 | | 14-Sep-09 | 23.39 | 23.65 | 23.14 | 23.35 | 1,334,000 | 23.35 | | 11-Sep-09 | 24.23 | 24.77 | 23.65 | 23.80 | 1,590,900 | 23.80 | | 10-Sep-09 | 24.31 | 24.64 | 23.94 | 24.15 | 1,636,000 | 24.15 | | 9-Sep-09 | 25.21 | 25.21 | 24.22 | 24.65 | 1,295,400 | 24.65 | | 8-Sep-09 | 25.12 | 25.30 | 24.82 | 25.10 | 767,300 | 25.10 | | 4-Sep-09 | 24.51 | 24.80 | 24.05 | 24.71 | 714,400 | 24.71 | | 3-Sep-09 | 24.55 | 24.69 | 24.03 | 24.38 | 1,581,000 | 24.38 | | 2-Sep-09 | 22.43 | 23.99 | 22.01 | 23.78 | 3,119,100 | 23.78 | | 1-Sep-09 | 23.68 | 24.00 | 22.37 | 22.48 | 1,638,700 | 22.48 | | 31-Aug-09 | 24.14 | 24.18 | 23.33 | 23.49 | 1,959,300 | 23.49 | | 28-Aug-09 | 24.90 | 24.90 | 24.31 | 24.70 | 949,000 | 24.70 | | 27-Aug-09 | 24.96 | 25.08 | 24.28 | 24.87 | 1,056,200 | 24.87 | | 26-Aug-09 | 25.23 | 25.50 | 24.70 | 24.96 | 1,525,800 | 24.96 | | 25-Aug-09 | 26.41 | 26.45 | 25.41 | 25.46 | 717,900 | 25.46 | | 24-Aug-09 | 26.24 | 26.55 | 25.90 | 26.27 | 1,178,500 | 26.27 | | 21-Aug-09 | 25.72 | 25.99 | 25.21 | 25.88 | 999,600 | 25.88 | | 20-Aug-09 | 25.21 | 25.61 | 24.98 | 25.49 | 567,900 | 25.49 | | * Close price adjusted for dividends and splits. |
|