| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 22.83 | 22.93 | 22.33 | 22.62 | 492,100 | 22.62 | | 19-Nov-09 | 23.44 | 23.56 | 22.78 | 23.03 | 582,500 | 23.03 | | 18-Nov-09 | 23.89 | 24.07 | 23.48 | 23.68 | 497,000 | 23.68 | | 17-Nov-09 | 24.01 | 24.24 | 23.76 | 23.89 | 554,300 | 23.89 | | 16-Nov-09 | 23.92 | 24.82 | 23.92 | 24.04 | 759,100 | 24.04 | | 13-Nov-09 | 23.57 | 23.94 | 23.42 | 23.75 | 443,600 | 23.75 | | 12-Nov-09 | 24.22 | 24.38 | 23.32 | 23.45 | 462,700 | 23.45 | | 11-Nov-09 | 23.89 | 24.37 | 23.76 | 24.32 | 779,000 | 24.32 | | 10-Nov-09 | 23.64 | 24.18 | 23.44 | 23.50 | 462,100 | 23.50 | | 9-Nov-09 | 22.91 | 23.74 | 22.91 | 23.68 | 452,800 | 23.68 | | 6-Nov-09 | 22.45 | 22.85 | 22.06 | 22.80 | 387,600 | 22.80 | | 5-Nov-09 | 22.51 | 23.06 | 22.41 | 22.75 | 382,200 | 22.75 | | 4-Nov-09 | 22.65 | 22.87 | 22.20 | 22.27 | 742,100 | 22.27 | | 3-Nov-09 | 21.85 | 22.81 | 21.72 | 22.49 | 776,200 | 22.49 | | 2-Nov-09 | 22.01 | 22.47 | 21.20 | 22.01 | 680,900 | 22.01 | | 30-Oct-09 | 22.74 | 22.74 | 21.64 | 21.82 | 737,900 | 21.82 | | 29-Oct-09 | 22.10 | 23.09 | 22.06 | 22.69 | 733,300 | 22.69 | | 28-Oct-09 | 23.90 | 24.00 | 21.49 | 21.91 | 1,474,400 | 21.91 | | 27-Oct-09 | 23.71 | 24.52 | 23.63 | 23.90 | 957,700 | 23.90 | | 26-Oct-09 | 24.60 | 25.00 | 23.52 | 23.58 | 995,000 | 23.58 | | 23-Oct-09 | 24.73 | 25.30 | 24.23 | 24.44 | 969,700 | 24.44 | | 22-Oct-09 | 23.50 | 25.08 | 23.09 | 24.72 | 4,045,500 | 24.72 | | 21-Oct-09 | 22.26 | 22.42 | 21.56 | 21.62 | 1,431,600 | 21.62 | | 20-Oct-09 | 22.73 | 23.39 | 21.71 | 22.27 | 2,505,400 | 22.27 | | 19-Oct-09 | 22.09 | 22.65 | 21.84 | 22.53 | 1,008,200 | 22.53 | | 16-Oct-09 | 21.19 | 22.05 | 21.10 | 22.00 | 981,300 | 22.00 | | 15-Oct-09 | 20.58 | 21.39 | 20.45 | 21.39 | 566,800 | 21.39 | | 14-Oct-09 | 20.74 | 20.81 | 20.38 | 20.76 | 326,600 | 20.76 | | 13-Oct-09 | 19.83 | 20.51 | 19.70 | 20.36 | 526,800 | 20.36 | | 12-Oct-09 | 20.28 | 20.28 | 19.80 | 19.95 | 586,900 | 19.95 | | 9-Oct-09 | 19.31 | 20.11 | 19.06 | 20.10 | 843,700 | 20.10 | | 8-Oct-09 | 19.08 | 19.49 | 18.83 | 19.38 | 535,300 | 19.38 | | 7-Oct-09 | 18.20 | 19.05 | 17.90 | 18.90 | 749,900 | 18.90 | | 6-Oct-09 | 17.83 | 18.43 | 17.11 | 18.18 | 585,000 | 18.18 | | 5-Oct-09 | 16.79 | 17.68 | 16.79 | 17.58 | 629,800 | 17.58 | | 2-Oct-09 | 16.49 | 17.35 | 16.39 | 16.83 | 796,000 | 16.83 | | 1-Oct-09 | 17.09 | 17.19 | 16.65 | 16.77 | 660,400 | 16.77 | | 30-Sep-09 | 17.29 | 17.43 | 16.88 | 17.14 | 533,700 | 17.14 | | 29-Sep-09 | 17.29 | 17.54 | 17.11 | 17.37 | 460,800 | 17.37 | | 28-Sep-09 | 16.81 | 17.20 | 16.81 | 17.19 | 442,900 | 17.19 | | 25-Sep-09 | 17.09 | 17.17 | 16.68 | 16.77 | 584,100 | 16.77 | | 24-Sep-09 | 17.89 | 18.17 | 16.93 | 17.18 | 1,037,700 | 17.18 | | 23-Sep-09 | 18.51 | 18.67 | 17.89 | 17.92 | 518,300 | 17.92 | | 22-Sep-09 | 18.88 | 18.97 | 18.41 | 18.43 | 355,700 | 18.43 | | 21-Sep-09 | 18.53 | 18.86 | 18.24 | 18.76 | 418,300 | 18.76 | | 18-Sep-09 | 18.79 | 19.01 | 18.44 | 18.65 | 612,800 | 18.65 | | 17-Sep-09 | 18.97 | 19.26 | 18.55 | 18.67 | 372,800 | 18.67 | | 16-Sep-09 | 18.65 | 19.04 | 18.65 | 18.97 | 514,400 | 18.97 | | 15-Sep-09 | 18.33 | 18.74 | 18.33 | 18.54 | 640,800 | 18.54 | | 14-Sep-09 | 17.75 | 18.39 | 17.68 | 18.33 | 456,800 | 18.33 | | 11-Sep-09 | 17.68 | 18.08 | 17.62 | 17.85 | 250,100 | 17.85 | | 10-Sep-09 | 17.81 | 18.00 | 17.50 | 17.67 | 684,200 | 17.67 | | 9-Sep-09 | 18.51 | 18.70 | 17.81 | 17.97 | 1,111,800 | 17.97 | | 8-Sep-09 | 18.10 | 18.86 | 18.10 | 18.51 | 754,700 | 18.51 | | 4-Sep-09 | 17.97 | 18.24 | 17.55 | 18.01 | 397,800 | 18.01 | | 3-Sep-09 | 17.42 | 17.97 | 17.27 | 17.97 | 534,800 | 17.97 | | 2-Sep-09 | 17.12 | 17.62 | 17.09 | 17.37 | 960,500 | 17.37 | | 1-Sep-09 | 17.74 | 18.00 | 17.27 | 17.43 | 891,400 | 17.43 | | 31-Aug-09 | 17.58 | 17.85 | 17.32 | 17.81 | 882,100 | 17.81 | | 28-Aug-09 | 17.55 | 17.88 | 17.04 | 17.68 | 674,300 | 17.68 | | 27-Aug-09 | 16.57 | 17.44 | 16.11 | 17.36 | 787,600 | 17.36 | | 26-Aug-09 | 15.49 | 16.56 | 15.47 | 16.52 | 891,300 | 16.52 | | 25-Aug-09 | 15.50 | 15.71 | 15.42 | 15.55 | 553,700 | 15.55 | | 24-Aug-09 | 15.71 | 15.80 | 15.27 | 15.42 | 443,100 | 15.42 | | 21-Aug-09 | 15.30 | 15.76 | 15.18 | 15.72 | 582,300 | 15.72 | | 20-Aug-09 | 14.87 | 15.22 | 14.73 | 15.15 | 497,400 | 15.15 | | * Close price adjusted for dividends and splits. |
|