| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 24.39 | 24.61 | 24.19 | 24.33 | 1,210,900 | 24.33 | | 19-Nov-09 | 24.41 | 24.55 | 23.95 | 24.45 | 1,377,000 | 24.45 | | 18-Nov-09 | 25.15 | 25.26 | 24.34 | 24.49 | 1,354,400 | 24.49 | | 17-Nov-09 | 25.29 | 25.40 | 25.06 | 25.23 | 547,500 | 25.23 | | 16-Nov-09 | 25.06 | 25.45 | 25.06 | 25.41 | 946,200 | 25.41 | | 13-Nov-09 | 25.09 | 25.48 | 24.79 | 25.04 | 1,198,900 | 25.04 | | 12-Nov-09 | 25.49 | 26.05 | 24.94 | 25.00 | 2,231,300 | 25.00 | | 11-Nov-09 | 25.60 | 25.76 | 25.47 | 25.57 | 1,135,700 | 25.57 | | 10-Nov-09 | 25.53 | 25.68 | 25.27 | 25.45 | 1,083,600 | 25.45 | | 9-Nov-09 | 25.30 | 25.68 | 25.18 | 25.68 | 728,300 | 25.68 | | 6-Nov-09 | 25.01 | 25.38 | 24.83 | 25.15 | 984,200 | 25.15 | | 5-Nov-09 | 24.90 | 25.18 | 24.73 | 25.03 | 1,025,800 | 25.03 | | 4-Nov-09 | 24.74 | 25.07 | 24.56 | 24.63 | 1,276,800 | 24.63 | | 3-Nov-09 | 24.45 | 24.70 | 24.28 | 24.62 | 1,209,300 | 24.62 | | 2-Nov-09 | 24.56 | 24.89 | 24.07 | 24.47 | 2,344,700 | 24.47 | | 30-Oct-09 | 25.22 | 25.34 | 24.15 | 24.43 | 2,766,200 | 24.43 | | 29-Oct-09 | 26.51 | 26.60 | 25.15 | 25.37 | 3,387,600 | 25.37 | | 28-Oct-09 | 26.39 | 26.72 | 26.20 | 26.39 | 3,054,100 | 26.39 | | 27-Oct-09 | 26.49 | 26.88 | 26.27 | 26.38 | 2,288,200 | 26.38 | | 26-Oct-09 | 26.06 | 26.62 | 26.03 | 26.50 | 2,020,700 | 26.50 | | 23-Oct-09 | 26.35 | 26.51 | 25.91 | 25.98 | 1,209,300 | 25.98 | | 22-Oct-09 | 26.13 | 26.39 | 25.77 | 26.37 | 1,311,000 | 26.37 | | 21-Oct-09 | 26.46 | 26.77 | 25.97 | 25.99 | 1,321,700 | 25.99 | | 20-Oct-09 | 26.76 | 26.82 | 26.50 | 26.58 | 1,038,500 | 26.58 | | 19-Oct-09 | 26.83 | 26.88 | 26.53 | 26.86 | 948,000 | 26.86 | | 16-Oct-09 | 26.66 | 26.86 | 26.43 | 26.74 | 895,400 | 26.74 | | 15-Oct-09 | 26.73 | 26.95 | 26.56 | 26.92 | 800,200 | 26.92 | | 14-Oct-09 | 26.93 | 27.01 | 26.69 | 26.88 | 887,500 | 26.88 | | 13-Oct-09 | 27.21 | 27.21 | 26.73 | 26.77 | 815,600 | 26.77 | | 12-Oct-09 | 27.50 | 27.57 | 27.05 | 27.21 | 528,700 | 27.21 | | 9-Oct-09 | 27.23 | 27.50 | 27.17 | 27.50 | 835,800 | 27.50 | | 8-Oct-09 | 26.73 | 27.29 | 26.57 | 27.23 | 984,800 | 27.23 | | 7-Oct-09 | 26.72 | 26.85 | 26.48 | 26.53 | 1,203,200 | 26.53 | | 6-Oct-09 | 26.49 | 27.19 | 26.29 | 26.51 | 1,917,300 | 26.51 | | 5-Oct-09 | 25.45 | 26.25 | 25.28 | 26.14 | 2,170,400 | 26.14 | | 2-Oct-09 | 25.71 | 25.84 | 25.25 | 25.38 | 1,325,800 | 25.38 | | 1-Oct-09 | 26.41 | 26.52 | 25.75 | 25.89 | 1,507,200 | 25.89 | | 30-Sep-09 | 27.27 | 27.27 | 26.33 | 26.66 | 1,743,700 | 26.66 | | 29-Sep-09 | 27.24 | 27.51 | 26.92 | 27.17 | 894,600 | 27.17 | | 28-Sep-09 | 26.80 | 27.33 | 26.69 | 27.22 | 498,600 | 27.22 | | 25-Sep-09 | 26.80 | 26.84 | 26.29 | 26.79 | 1,977,900 | 26.79 | | 24-Sep-09 | 27.26 | 27.33 | 26.62 | 26.77 | 1,117,600 | 26.77 | | 23-Sep-09 | 27.69 | 27.69 | 27.08 | 27.12 | 1,323,400 | 27.12 | | 22-Sep-09 | 27.97 | 27.97 | 27.56 | 27.68 | 901,100 | 27.68 | | 21-Sep-09 | 28.07 | 28.26 | 27.34 | 27.64 | 1,649,700 | 27.64 | | 18-Sep-09 | 28.55 | 28.70 | 28.03 | 28.27 | 1,861,900 | 28.27 | | 17-Sep-09 | 29.00 | 29.16 | 28.55 | 28.58 | 1,124,000 | 28.58 | | 16-Sep-09 | 29.14 | 29.21 | 28.73 | 29.14 | 787,700 | 29.14 | | 15-Sep-09 | 28.89 | 29.05 | 28.54 | 29.02 | 397,200 | 29.02 | | 14-Sep-09 | 28.29 | 29.03 | 28.18 | 28.86 | 760,300 | 28.86 | | 11-Sep-09 | 28.19 | 28.54 | 28.19 | 28.43 | 1,273,800 | 28.43 | | 10-Sep-09 | 28.13 | 28.27 | 27.93 | 28.19 | 699,500 | 28.19 | | 9-Sep-09 | 28.30 | 28.38 | 27.92 | 28.10 | 1,404,800 | 28.10 | | 8-Sep-09 | 28.76 | 28.76 | 28.21 | 28.34 | 948,500 | 28.34 | | 4-Sep-09 | 28.16 | 28.65 | 27.87 | 28.59 | 1,032,400 | 28.59 | | 3-Sep-09 | 28.22 | 28.28 | 27.47 | 28.16 | 869,600 | 28.16 | | 2-Sep-09 | 28.52 | 28.65 | 27.89 | 28.13 | 1,034,200 | 28.13 | | 1-Sep-09 | 29.24 | 29.45 | 28.24 | 28.56 | 1,462,700 | 28.56 | | 31-Aug-09 | 29.78 | 29.85 | 29.19 | 29.29 | 813,600 | 29.29 | | 28-Aug-09 | 30.60 | 30.67 | 29.75 | 29.87 | 1,269,200 | 29.87 | | 27-Aug-09 | 30.08 | 30.42 | 29.42 | 30.41 | 1,153,700 | 30.41 | | 26-Aug-09 | 29.37 | 30.05 | 29.32 | 30.01 | 1,228,100 | 30.01 | | 25-Aug-09 | 29.38 | 29.83 | 29.15 | 29.51 | 713,500 | 29.51 | | 24-Aug-09 | 29.70 | 29.86 | 29.34 | 29.39 | 507,400 | 29.39 | | 21-Aug-09 | 28.31 | 29.68 | 28.31 | 29.55 | 1,800,300 | 29.55 | | 20-Aug-09 | 27.95 | 28.44 | 27.74 | 28.33 | 750,400 | 28.33 | | * Close price adjusted for dividends and splits. |
|