| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 29.40 | 29.83 | 29.24 | 29.39 | 449,500 | 29.39 | | 19-Nov-09 | 30.22 | 30.30 | 29.47 | 29.70 | 696,200 | 29.70 | | 18-Nov-09 | 30.68 | 30.75 | 30.14 | 30.31 | 322,600 | 30.31 | | 17-Nov-09 | 30.53 | 30.77 | 30.35 | 30.61 | 361,200 | 30.61 | | 16-Nov-09 | 30.39 | 30.73 | 30.14 | 30.53 | 299,300 | 30.53 | | 13-Nov-09 | 30.38 | 30.50 | 30.08 | 30.32 | 375,800 | 30.32 | | 12-Nov-09 | 30.31 | 30.82 | 30.16 | 30.18 | 249,400 | 30.18 | | 11-Nov-09 | 30.30 | 30.57 | 30.03 | 30.51 | 416,700 | 30.51 | | 10-Nov-09 | 29.71 | 30.43 | 29.55 | 30.25 | 575,000 | 30.25 | | 9-Nov-09 | 29.30 | 29.88 | 29.15 | 29.78 | 558,100 | 29.78 | | 6-Nov-09 | 29.29 | 29.39 | 28.01 | 29.00 | 976,000 | 29.00 | | 5-Nov-09 | 28.48 | 29.08 | 28.01 | 29.00 | 908,600 | 29.00 | | 4-Nov-09 | 28.76 | 29.08 | 28.17 | 28.26 | 397,200 | 28.26 | | 3-Nov-09 | 28.41 | 28.66 | 28.20 | 28.55 | 346,100 | 28.55 | | 2-Nov-09 | 28.33 | 28.88 | 28.15 | 28.44 | 862,900 | 28.44 | | 30-Oct-09 | 28.97 | 29.40 | 27.89 | 28.33 | 1,108,900 | 28.33 | | 29-Oct-09 | 28.43 | 29.23 | 28.03 | 29.14 | 796,000 | 29.14 | | 28-Oct-09 | 29.33 | 29.33 | 28.10 | 28.12 | 730,000 | 28.12 | | 27-Oct-09 | 29.51 | 30.19 | 28.94 | 29.45 | 892,400 | 29.45 | | 26-Oct-09 | 30.75 | 31.42 | 30.25 | 30.34 | 483,500 | 30.34 | | 23-Oct-09 | 31.24 | 31.51 | 30.56 | 30.65 | 769,800 | 30.65 | | 22-Oct-09 | 31.01 | 31.47 | 30.59 | 31.08 | 447,400 | 31.08 | | 21-Oct-09 | 31.31 | 32.00 | 31.06 | 31.28 | 599,800 | 31.28 | | 20-Oct-09 | 31.41 | 31.57 | 30.95 | 31.43 | 771,300 | 31.43 | | 19-Oct-09 | 30.91 | 31.58 | 30.78 | 31.47 | 498,900 | 31.47 | | 16-Oct-09 | 30.89 | 31.08 | 30.41 | 30.79 | 495,000 | 30.79 | | 15-Oct-09 | 31.10 | 31.59 | 30.74 | 31.08 | 539,600 | 31.08 | | 14-Oct-09 | 30.46 | 31.37 | 30.46 | 31.17 | 551,800 | 31.17 | | 13-Oct-09 | 30.63 | 30.63 | 30.11 | 30.32 | 665,000 | 30.32 | | 12-Oct-09 | 30.67 | 30.90 | 30.41 | 30.54 | 1,149,700 | 30.54 | | 9-Oct-09 | 30.29 | 30.85 | 30.16 | 30.82 | 876,800 | 30.82 | | 8-Oct-09 | 28.99 | 30.46 | 28.93 | 30.25 | 1,531,000 | 30.25 | | 7-Oct-09 | 28.07 | 29.03 | 28.00 | 28.98 | 661,100 | 28.98 | | 6-Oct-09 | 28.32 | 28.52 | 27.51 | 28.26 | 943,600 | 28.26 | | 5-Oct-09 | 27.50 | 28.29 | 27.00 | 28.08 | 651,300 | 28.08 | | 2-Oct-09 | 27.72 | 27.83 | 27.38 | 27.39 | 672,200 | 27.39 | | 1-Oct-09 | 27.81 | 28.22 | 27.63 | 27.76 | 1,087,100 | 27.76 | | 30-Sep-09 | 27.22 | 27.49 | 26.15 | 27.06 | 769,900 | 27.06 | | 29-Sep-09 | 27.61 | 27.78 | 27.00 | 27.06 | 908,000 | 27.06 | | 28-Sep-09 | 27.53 | 28.28 | 27.33 | 27.67 | 559,700 | 27.67 | | 25-Sep-09 | 27.61 | 27.96 | 27.15 | 27.36 | 647,500 | 27.36 | | 24-Sep-09 | 27.84 | 28.09 | 26.88 | 27.55 | 1,341,400 | 27.55 | | 23-Sep-09 | 28.30 | 28.39 | 27.86 | 28.11 | 1,123,000 | 28.11 | | 22-Sep-09 | 27.28 | 28.29 | 26.99 | 28.18 | 1,825,800 | 28.18 | | 21-Sep-09 | 26.38 | 27.20 | 26.23 | 27.18 | 1,044,600 | 27.18 | | 18-Sep-09 | 26.40 | 26.70 | 26.27 | 26.57 | 720,800 | 26.57 | | 17-Sep-09 | 26.03 | 26.40 | 25.95 | 26.31 | 671,400 | 26.31 | | 16-Sep-09 | 26.00 | 26.20 | 25.78 | 26.14 | 932,900 | 26.14 | | 15-Sep-09 | 25.86 | 26.00 | 25.41 | 25.88 | 1,022,300 | 25.88 | | 14-Sep-09 | 25.03 | 25.88 | 25.00 | 25.80 | 1,470,100 | 25.80 | | 11-Sep-09 | 24.94 | 25.20 | 24.86 | 24.98 | 633,100 | 24.98 | | 10-Sep-09 | 24.53 | 25.00 | 24.38 | 24.98 | 578,800 | 24.98 | | 9-Sep-09 | 24.30 | 24.76 | 24.24 | 24.62 | 617,700 | 24.62 | | 8-Sep-09 | 24.73 | 25.12 | 24.16 | 24.22 | 691,500 | 24.22 | | 4-Sep-09 | 24.33 | 24.59 | 24.23 | 24.59 | 258,100 | 24.59 | | 3-Sep-09 | 24.40 | 24.49 | 23.94 | 24.42 | 366,300 | 24.42 | | 2-Sep-09 | 24.45 | 24.89 | 24.13 | 24.24 | 477,600 | 24.24 | | 1-Sep-09 | 25.13 | 25.30 | 24.32 | 24.43 | 698,800 | 24.43 | | 31-Aug-09 | 25.27 | 25.43 | 24.83 | 25.13 | 717,900 | 25.13 | | 28-Aug-09 | 25.52 | 25.56 | 25.17 | 25.36 | 489,300 | 25.36 | | 27-Aug-09 | 25.54 | 25.61 | 24.92 | 25.44 | 545,000 | 25.44 | | 26-Aug-09 | 25.55 | 25.92 | 25.24 | 25.42 | 552,500 | 25.42 | | 25-Aug-09 | 25.58 | 25.86 | 25.34 | 25.74 | 686,400 | 25.74 | | 24-Aug-09 | 25.62 | 25.71 | 25.30 | 25.56 | 577,700 | 25.56 | | 21-Aug-09 | 25.54 | 25.64 | 25.32 | 25.50 | 532,000 | 25.50 | | 20-Aug-09 | 25.53 | 25.85 | 25.26 | 25.32 | 696,600 | 25.32 | | * Close price adjusted for dividends and splits. |
|