| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 25.85 | 26.48 | 25.73 | 26.17 | 851,300 | 26.17 | | 20-Nov-09 | 25.08 | 25.60 | 24.89 | 25.48 | 887,400 | 25.48 | | 19-Nov-09 | 25.72 | 25.72 | 25.01 | 25.07 | 355,200 | 25.07 | | 18-Nov-09 | 25.53 | 25.61 | 24.88 | 25.61 | 460,100 | 25.61 | | 17-Nov-09 | 25.35 | 25.51 | 25.06 | 25.40 | 446,700 | 25.40 | | 16-Nov-09 | 25.35 | 25.67 | 25.10 | 25.55 | 616,900 | 25.55 | | 13-Nov-09 | 24.80 | 25.28 | 24.58 | 25.14 | 596,200 | 25.14 | | 12-Nov-09 | 25.06 | 25.37 | 24.60 | 24.67 | 373,600 | 24.67 | | 11-Nov-09 | 24.50 | 25.04 | 24.41 | 25.02 | 756,100 | 25.02 | | 10-Nov-09 | 25.06 | 25.08 | 24.18 | 24.46 | 881,300 | 24.46 | | 9-Nov-09 | 24.85 | 25.07 | 24.40 | 25.07 | 942,400 | 25.07 | | 6-Nov-09 | 24.19 | 24.88 | 24.08 | 24.77 | 1,484,400 | 24.77 | | 5-Nov-09 | 23.97 | 24.50 | 23.60 | 24.50 | 1,139,000 | 24.50 | | 4-Nov-09 | 23.27 | 24.12 | 22.99 | 23.94 | 1,607,700 | 23.94 | | 3-Nov-09 | 21.96 | 23.47 | 21.80 | 23.32 | 2,057,800 | 23.32 | | 2-Nov-09 | 22.66 | 22.91 | 21.79 | 22.19 | 1,447,100 | 22.19 | | 30-Oct-09 | 23.06 | 23.34 | 22.07 | 22.50 | 2,068,600 | 22.50 | | 29-Oct-09 | 23.56 | 23.95 | 22.78 | 23.16 | 2,051,000 | 23.16 | | 28-Oct-09 | 23.93 | 24.13 | 23.37 | 23.52 | 1,896,600 | 23.52 | | 27-Oct-09 | 24.24 | 24.40 | 23.61 | 23.88 | 1,377,200 | 23.88 | | 26-Oct-09 | 24.46 | 27.68 | 24.02 | 24.20 | 1,840,500 | 24.20 | | 23-Oct-09 | 26.00 | 26.18 | 24.18 | 24.59 | 5,713,200 | 24.59 | | 22-Oct-09 | 22.54 | 23.69 | 22.15 | 23.66 | 2,682,200 | 23.66 | | 21-Oct-09 | 23.48 | 23.50 | 22.22 | 22.73 | 2,310,600 | 22.73 | | 20-Oct-09 | 23.11 | 24.07 | 23.10 | 23.68 | 2,828,700 | 23.68 | | 19-Oct-09 | 22.80 | 23.10 | 21.85 | 23.08 | 2,723,900 | 23.08 | | 16-Oct-09 | 21.56 | 22.74 | 21.45 | 22.64 | 2,513,600 | 22.64 | | 15-Oct-09 | 21.05 | 21.87 | 20.80 | 21.56 | 2,636,800 | 21.56 | | 14-Oct-09 | 21.70 | 21.98 | 20.80 | 20.97 | 3,012,400 | 20.97 | | 13-Oct-09 | 22.02 | 22.33 | 20.90 | 21.25 | 6,318,900 | 21.25 | | 12-Oct-09 | 23.80 | 24.28 | 23.29 | 23.42 | 2,016,400 | 23.42 | | 9-Oct-09 | 23.17 | 23.74 | 23.12 | 23.32 | 839,500 | 23.32 | | 8-Oct-09 | 24.00 | 24.10 | 23.03 | 23.11 | 1,588,300 | 23.11 | | 7-Oct-09 | 22.82 | 23.74 | 22.82 | 23.67 | 1,362,800 | 23.67 | | 6-Oct-09 | 23.00 | 23.27 | 22.80 | 23.08 | 1,687,000 | 23.08 | | 5-Oct-09 | 23.75 | 23.75 | 22.60 | 22.83 | 1,806,400 | 22.83 | | 2-Oct-09 | 23.95 | 23.95 | 22.62 | 23.15 | 2,745,900 | 23.15 | | 1-Oct-09 | 25.57 | 25.57 | 24.08 | 24.12 | 1,868,500 | 24.12 | | 30-Sep-09 | 25.28 | 25.68 | 25.07 | 25.20 | 1,521,000 | 25.20 | | 29-Sep-09 | 26.31 | 26.52 | 24.83 | 25.34 | 3,505,100 | 25.34 | | 28-Sep-09 | 26.21 | 26.78 | 26.14 | 26.75 | 758,000 | 26.75 | | 25-Sep-09 | 26.51 | 26.90 | 25.93 | 26.12 | 886,700 | 26.12 | | 24-Sep-09 | 26.73 | 27.28 | 26.67 | 26.75 | 1,831,900 | 26.75 | | 23-Sep-09 | 26.89 | 27.41 | 26.16 | 26.81 | 1,633,700 | 26.81 | | 22-Sep-09 | 27.77 | 27.93 | 26.60 | 26.94 | 2,789,500 | 26.94 | | 21-Sep-09 | 28.32 | 28.40 | 27.68 | 27.69 | 1,736,800 | 27.69 | | 18-Sep-09 | 29.15 | 29.21 | 28.42 | 28.47 | 1,377,700 | 28.47 | | 17-Sep-09 | 29.25 | 29.73 | 28.58 | 29.19 | 2,421,800 | 29.19 | | 16-Sep-09 | 28.40 | 28.79 | 27.80 | 28.68 | 1,120,500 | 28.68 | | 15-Sep-09 | 28.95 | 28.95 | 28.13 | 28.37 | 1,688,600 | 28.37 | | 14-Sep-09 | 28.63 | 29.20 | 28.11 | 29.05 | 1,287,100 | 29.05 | | 11-Sep-09 | 28.31 | 29.00 | 28.00 | 28.88 | 1,490,200 | 28.88 | | 10-Sep-09 | 28.00 | 28.44 | 27.87 | 28.20 | 1,430,400 | 28.20 | | 9-Sep-09 | 26.44 | 28.12 | 26.09 | 27.99 | 2,228,100 | 27.99 | | 8-Sep-09 | 27.00 | 27.00 | 26.38 | 26.58 | 1,102,400 | 26.58 | | 4-Sep-09 | 26.44 | 26.88 | 26.12 | 26.64 | 1,218,300 | 26.64 | | 3-Sep-09 | 25.76 | 26.24 | 25.69 | 26.24 | 855,100 | 26.24 | | 2-Sep-09 | 26.00 | 26.37 | 25.50 | 25.75 | 1,295,800 | 25.75 | | 1-Sep-09 | 25.99 | 26.49 | 25.42 | 26.13 | 1,931,000 | 26.13 | | 31-Aug-09 | 25.65 | 25.95 | 25.09 | 25.78 | 1,130,000 | 25.78 | | 28-Aug-09 | 25.99 | 26.28 | 25.58 | 26.00 | 1,549,300 | 26.00 | | 27-Aug-09 | 25.02 | 25.80 | 24.52 | 25.70 | 1,533,400 | 25.70 | | 26-Aug-09 | 25.25 | 25.80 | 24.90 | 25.13 | 1,341,700 | 25.13 | | 25-Aug-09 | 24.85 | 25.60 | 24.32 | 25.14 | 1,643,800 | 25.14 | | 24-Aug-09 | 25.51 | 26.09 | 24.78 | 24.90 | 1,739,400 | 24.90 | | 21-Aug-09 | 26.06 | 26.20 | 25.45 | 25.50 | 1,677,500 | 25.50 | | * Close price adjusted for dividends and splits. |
|