| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 25.67 | 26.29 | 25.58 | 26.00 | 497,500 | 26.00 | | 19-Nov-09 | 26.71 | 26.75 | 25.50 | 25.82 | 648,400 | 25.82 | | 18-Nov-09 | 26.57 | 26.87 | 26.45 | 26.79 | 536,400 | 26.79 | | 17-Nov-09 | 26.48 | 26.82 | 26.00 | 26.49 | 1,022,000 | 26.49 | | 16-Nov-09 | 25.39 | 26.22 | 25.37 | 26.15 | 857,000 | 26.15 | | 13-Nov-09 | 25.63 | 25.63 | 24.69 | 25.28 | 1,257,700 | 25.28 | | 12-Nov-09 | 25.65 | 26.17 | 25.30 | 25.48 | 951,500 | 25.48 | | 11-Nov-09 | 26.52 | 27.10 | 26.16 | 26.33 | 1,225,700 | 26.33 | | 10-Nov-09 | 25.94 | 26.64 | 25.76 | 26.23 | 1,100,300 | 26.23 | | 9-Nov-09 | 25.35 | 26.05 | 25.17 | 25.76 | 890,100 | 25.76 | | 6-Nov-09 | 24.78 | 25.36 | 24.72 | 25.00 | 449,300 | 25.00 | | 5-Nov-09 | 24.61 | 25.06 | 24.60 | 25.06 | 732,800 | 25.06 | | 4-Nov-09 | 24.84 | 25.17 | 24.48 | 24.52 | 936,200 | 24.52 | | 3-Nov-09 | 23.74 | 24.68 | 23.74 | 24.63 | 1,128,200 | 24.63 | | 2-Nov-09 | 23.17 | 23.80 | 22.77 | 23.79 | 897,100 | 23.79 | | 30-Oct-09 | 23.49 | 23.89 | 22.70 | 22.76 | 807,500 | 22.76 | | 29-Oct-09 | 23.28 | 23.69 | 22.12 | 23.68 | 1,487,700 | 23.68 | | 28-Oct-09 | 23.63 | 23.63 | 22.84 | 23.07 | 1,187,800 | 23.07 | | 27-Oct-09 | 24.06 | 24.39 | 23.50 | 23.64 | 697,500 | 23.64 | | 26-Oct-09 | 23.85 | 24.37 | 23.61 | 23.91 | 938,200 | 23.91 | | 23-Oct-09 | 23.98 | 24.10 | 23.43 | 23.65 | 600,700 | 23.65 | | 22-Oct-09 | 23.58 | 24.07 | 23.22 | 23.97 | 679,800 | 23.97 | | 21-Oct-09 | 24.56 | 24.56 | 23.19 | 23.60 | 1,458,000 | 23.60 | | 20-Oct-09 | 23.65 | 24.92 | 22.78 | 24.15 | 2,016,300 | 24.15 | | 19-Oct-09 | 21.58 | 22.00 | 21.58 | 21.94 | 566,500 | 21.94 | | 16-Oct-09 | 21.44 | 21.74 | 21.24 | 21.45 | 434,900 | 21.45 | | 15-Oct-09 | 21.10 | 21.44 | 20.85 | 21.36 | 642,700 | 21.36 | | 14-Oct-09 | 21.57 | 21.62 | 21.04 | 21.19 | 290,300 | 21.19 | | 13-Oct-09 | 21.41 | 21.46 | 21.04 | 21.20 | 442,700 | 21.20 | | 12-Oct-09 | 21.52 | 21.84 | 21.26 | 21.26 | 589,800 | 21.26 | | 9-Oct-09 | 21.10 | 21.77 | 20.95 | 21.26 | 757,000 | 21.26 | | 8-Oct-09 | 20.18 | 20.62 | 20.01 | 20.20 | 471,100 | 20.20 | | 7-Oct-09 | 20.18 | 20.45 | 19.95 | 20.10 | 667,200 | 20.10 | | 6-Oct-09 | 20.71 | 20.71 | 19.82 | 20.14 | 871,800 | 20.14 | | 5-Oct-09 | 19.74 | 20.62 | 19.28 | 20.51 | 885,300 | 20.51 | | 2-Oct-09 | 18.29 | 19.92 | 18.23 | 19.52 | 1,173,000 | 19.52 | | 1-Oct-09 | 18.49 | 18.56 | 18.26 | 18.31 | 514,600 | 18.31 | | 30-Sep-09 | 18.46 | 18.61 | 18.00 | 18.53 | 567,600 | 18.53 | | 29-Sep-09 | 18.25 | 18.52 | 18.02 | 18.33 | 260,600 | 18.33 | | 28-Sep-09 | 17.91 | 18.27 | 17.75 | 18.11 | 240,900 | 18.11 | | 25-Sep-09 | 17.85 | 18.02 | 17.65 | 17.77 | 181,500 | 17.77 | | 24-Sep-09 | 18.00 | 18.13 | 17.76 | 17.85 | 157,800 | 17.85 | | 23-Sep-09 | 18.02 | 18.19 | 17.86 | 17.88 | 255,100 | 17.88 | | 22-Sep-09 | 18.03 | 18.20 | 17.88 | 18.02 | 166,800 | 18.02 | | 21-Sep-09 | 18.07 | 18.15 | 17.92 | 17.96 | 204,300 | 17.96 | | 18-Sep-09 | 18.07 | 18.34 | 17.80 | 18.18 | 281,500 | 18.18 | | 17-Sep-09 | 18.16 | 18.46 | 18.00 | 18.03 | 211,000 | 18.03 | | 16-Sep-09 | 18.00 | 18.13 | 17.93 | 18.13 | 169,200 | 18.13 | | 15-Sep-09 | 18.04 | 18.10 | 17.89 | 17.98 | 144,400 | 17.98 | | 14-Sep-09 | 17.69 | 18.04 | 17.69 | 18.04 | 211,800 | 18.04 | | 11-Sep-09 | 17.92 | 18.08 | 17.72 | 17.76 | 220,600 | 17.76 | | 10-Sep-09 | 17.90 | 17.95 | 17.70 | 17.92 | 182,600 | 17.92 | | 9-Sep-09 | 17.21 | 17.83 | 17.21 | 17.81 | 230,800 | 17.81 | | 8-Sep-09 | 17.14 | 17.30 | 17.10 | 17.30 | 170,700 | 17.30 | | 4-Sep-09 | 16.90 | 17.06 | 16.75 | 17.05 | 210,500 | 17.05 | | 3-Sep-09 | 16.90 | 16.98 | 16.70 | 16.86 | 152,700 | 16.86 | | 2-Sep-09 | 16.84 | 16.99 | 16.79 | 16.87 | 219,800 | 16.87 | | 1-Sep-09 | 17.20 | 17.34 | 16.82 | 16.84 | 314,500 | 16.84 | | 31-Aug-09 | 17.27 | 17.34 | 17.16 | 17.25 | 388,400 | 17.25 | | 28-Aug-09 | 17.50 | 17.60 | 17.25 | 17.38 | 332,900 | 17.38 | | 27-Aug-09 | 17.59 | 17.64 | 16.99 | 17.30 | 723,000 | 17.30 | | 26-Aug-09 | 17.79 | 17.95 | 17.58 | 17.64 | 272,700 | 17.64 | | 26-Aug-09 | $ 0.115 Dividend | | 25-Aug-09 | 18.05 | 18.08 | 17.80 | 17.87 | 289,600 | 17.76 | | 24-Aug-09 | 18.09 | 18.09 | 17.91 | 18.01 | 226,200 | 17.89 | | 21-Aug-09 | 18.13 | 18.13 | 17.90 | 18.03 | 440,700 | 17.91 | | 20-Aug-09 | 18.00 | 18.00 | 17.88 | 18.00 | 112,300 | 17.88 | | * Close price adjusted for dividends and splits. |
|