| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 24.50 | 24.57 | 24.13 | 24.49 | 741,700 | 24.49 | | 19-Nov-09 | 24.60 | 24.60 | 24.30 | 24.50 | 889,600 | 24.50 | | 18-Nov-09 | 24.80 | 24.85 | 24.53 | 24.72 | 676,900 | 24.72 | | 17-Nov-09 | 24.72 | 24.81 | 24.59 | 24.80 | 778,800 | 24.80 | | 16-Nov-09 | 24.60 | 25.00 | 24.53 | 24.81 | 995,700 | 24.81 | | 13-Nov-09 | 24.71 | 24.71 | 24.22 | 24.53 | 652,200 | 24.53 | | 12-Nov-09 | 24.75 | 24.79 | 24.15 | 24.46 | 873,800 | 24.46 | | 11-Nov-09 | 24.65 | 24.79 | 24.58 | 24.73 | 773,500 | 24.73 | | 10-Nov-09 | 24.29 | 24.60 | 24.25 | 24.55 | 846,100 | 24.55 | | 9-Nov-09 | 24.20 | 24.56 | 24.11 | 24.48 | 1,046,700 | 24.48 | | 6-Nov-09 | 24.20 | 24.50 | 24.01 | 24.06 | 1,030,100 | 24.06 | | 5-Nov-09 | 24.30 | 24.56 | 24.02 | 24.30 | 1,105,700 | 24.30 | | 4-Nov-09 | 24.75 | 24.75 | 24.20 | 24.30 | 2,239,300 | 24.30 | | 4-Nov-09 | $ 0.63 Dividend | | 3-Nov-09 | 24.97 | 25.49 | 24.90 | 25.29 | 2,073,300 | 24.66 | | 2-Nov-09 | 25.30 | 25.33 | 24.56 | 24.90 | 1,547,800 | 24.28 | | 30-Oct-09 | 25.24 | 25.40 | 24.40 | 24.50 | 1,722,100 | 23.89 | | 29-Oct-09 | 24.66 | 25.19 | 24.66 | 25.15 | 1,386,600 | 24.52 | | 28-Oct-09 | 25.00 | 25.09 | 24.47 | 24.52 | 2,066,800 | 23.91 | | 27-Oct-09 | 24.48 | 25.20 | 24.26 | 25.11 | 1,953,100 | 24.48 | | 26-Oct-09 | 25.00 | 25.15 | 24.27 | 24.47 | 1,919,500 | 23.86 | | 23-Oct-09 | 25.00 | 25.13 | 24.80 | 24.88 | 1,240,000 | 24.26 | | 22-Oct-09 | 24.88 | 24.98 | 24.52 | 24.95 | 1,114,400 | 24.33 | | 21-Oct-09 | 24.82 | 24.84 | 24.50 | 24.51 | 1,374,400 | 23.90 | | 20-Oct-09 | 24.99 | 24.99 | 24.31 | 24.82 | 1,581,000 | 24.20 | | 19-Oct-09 | 24.88 | 24.99 | 24.65 | 24.74 | 2,008,100 | 24.12 | | 16-Oct-09 | 24.50 | 24.64 | 24.26 | 24.58 | 1,654,200 | 23.97 | | 15-Oct-09 | 24.05 | 24.50 | 23.94 | 24.50 | 1,242,700 | 23.89 | | 14-Oct-09 | 23.97 | 24.03 | 23.87 | 24.00 | 1,146,300 | 23.40 | | 13-Oct-09 | 23.80 | 23.87 | 23.47 | 23.80 | 790,600 | 23.21 | | 12-Oct-09 | 23.73 | 24.00 | 23.48 | 23.66 | 1,098,300 | 23.07 | | 9-Oct-09 | 23.50 | 23.84 | 23.42 | 23.74 | 1,990,800 | 23.15 | | 8-Oct-09 | 22.85 | 23.50 | 22.81 | 23.44 | 3,028,000 | 22.86 | | 7-Oct-09 | 21.94 | 22.85 | 21.90 | 22.75 | 7,196,100 | 22.18 | | 6-Oct-09 | 23.25 | 23.39 | 23.01 | 23.14 | 1,871,500 | 22.56 | | 5-Oct-09 | 22.25 | 22.79 | 22.24 | 22.75 | 1,100,000 | 22.18 | | 2-Oct-09 | 22.05 | 22.29 | 21.42 | 22.18 | 1,902,200 | 21.63 | | 1-Oct-09 | 23.00 | 23.00 | 22.33 | 22.45 | 855,700 | 21.89 | | 30-Sep-09 | 23.00 | 23.15 | 22.76 | 22.90 | 758,300 | 22.33 | | 29-Sep-09 | 22.95 | 23.24 | 22.87 | 23.00 | 747,300 | 22.43 | | 28-Sep-09 | 23.28 | 23.43 | 22.16 | 23.07 | 2,209,000 | 22.50 | | 25-Sep-09 | 22.91 | 23.22 | 22.88 | 23.13 | 930,600 | 22.55 | | 24-Sep-09 | 23.74 | 23.87 | 22.94 | 23.06 | 1,259,200 | 22.49 | | 23-Sep-09 | 24.00 | 24.09 | 23.75 | 23.76 | 885,500 | 23.17 | | 22-Sep-09 | 24.00 | 24.00 | 23.74 | 23.96 | 797,000 | 23.36 | | 21-Sep-09 | 23.20 | 23.65 | 22.91 | 23.55 | 1,024,600 | 22.96 | | 18-Sep-09 | 23.59 | 23.60 | 23.03 | 23.32 | 1,513,600 | 22.74 | | 17-Sep-09 | 23.67 | 23.90 | 23.33 | 23.36 | 1,109,700 | 22.78 | | 16-Sep-09 | 23.48 | 23.66 | 23.31 | 23.39 | 1,358,400 | 22.81 | | 15-Sep-09 | 22.95 | 23.19 | 22.86 | 23.10 | 1,154,800 | 22.52 | | 14-Sep-09 | 22.78 | 22.91 | 22.39 | 22.89 | 838,500 | 22.32 | | 11-Sep-09 | 22.50 | 22.84 | 22.45 | 22.71 | 1,563,100 | 22.14 | | 10-Sep-09 | 22.10 | 22.33 | 21.99 | 22.33 | 832,800 | 21.77 | | 9-Sep-09 | 21.79 | 22.04 | 21.65 | 22.04 | 936,000 | 21.49 | | 8-Sep-09 | 21.38 | 21.72 | 21.37 | 21.65 | 930,200 | 21.11 | | 4-Sep-09 | 21.04 | 21.25 | 20.95 | 21.21 | 805,400 | 20.68 | | 3-Sep-09 | 21.11 | 21.25 | 20.92 | 21.02 | 942,900 | 20.50 | | 2-Sep-09 | 21.00 | 21.39 | 20.95 | 21.09 | 764,100 | 20.56 | | 1-Sep-09 | 21.27 | 21.58 | 21.02 | 21.06 | 925,300 | 20.54 | | 31-Aug-09 | 21.79 | 21.79 | 21.07 | 21.29 | 1,151,900 | 20.76 | | 28-Aug-09 | 21.79 | 21.88 | 21.63 | 21.80 | 745,600 | 21.26 | | 27-Aug-09 | 21.28 | 21.74 | 21.01 | 21.73 | 1,023,600 | 21.19 | | 26-Aug-09 | 21.65 | 21.65 | 21.24 | 21.33 | 1,050,200 | 20.80 | | 25-Aug-09 | 21.89 | 21.90 | 21.51 | 21.62 | 936,300 | 21.08 | | 24-Aug-09 | 21.65 | 21.90 | 21.60 | 21.71 | 1,166,900 | 21.17 | | 21-Aug-09 | 21.45 | 21.85 | 20.91 | 21.65 | 1,860,800 | 21.11 | | 20-Aug-09 | 21.50 | 21.59 | 21.25 | 21.39 | 968,900 | 20.86 | | * Close price adjusted for dividends and splits. |
|