| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 29.40 | 29.65 | 28.67 | 29.02 | 567,900 | 29.02 | | 20-Nov-09 | 28.52 | 28.98 | 28.51 | 28.85 | 318,800 | 28.85 | | 19-Nov-09 | 29.62 | 29.70 | 28.45 | 28.99 | 833,000 | 28.99 | | 18-Nov-09 | 30.54 | 30.54 | 29.37 | 29.60 | 1,076,000 | 29.60 | | 17-Nov-09 | 30.00 | 30.53 | 29.83 | 30.44 | 830,200 | 30.44 | | 16-Nov-09 | 30.13 | 30.62 | 29.98 | 30.43 | 1,518,700 | 30.43 | | 13-Nov-09 | 29.27 | 30.49 | 28.96 | 29.88 | 1,661,900 | 29.88 | | 12-Nov-09 | 29.77 | 30.10 | 29.19 | 29.36 | 1,883,800 | 29.36 | | 11-Nov-09 | 29.88 | 29.97 | 29.46 | 29.92 | 1,441,800 | 29.92 | | 10-Nov-09 | 28.70 | 29.51 | 28.60 | 29.48 | 1,214,400 | 29.48 | | 9-Nov-09 | 28.97 | 29.32 | 28.80 | 29.27 | 1,563,100 | 29.27 | | 6-Nov-09 | 28.09 | 29.12 | 27.98 | 28.82 | 1,532,300 | 28.82 | | 5-Nov-09 | 27.67 | 28.70 | 27.43 | 28.59 | 3,275,600 | 28.59 | | 4-Nov-09 | 26.20 | 27.38 | 26.20 | 26.83 | 1,916,300 | 26.83 | | 3-Nov-09 | 24.00 | 26.19 | 23.90 | 26.17 | 2,018,600 | 26.17 | | 2-Nov-09 | 24.57 | 25.39 | 24.13 | 24.40 | 1,780,600 | 24.40 | | 30-Oct-09 | 26.73 | 26.73 | 23.97 | 24.25 | 2,275,500 | 24.25 | | 29-Oct-09 | 24.78 | 26.18 | 24.74 | 26.14 | 1,647,800 | 26.14 | | 28-Oct-09 | 26.26 | 26.55 | 24.31 | 24.44 | 2,169,400 | 24.44 | | 27-Oct-09 | 26.76 | 27.01 | 26.22 | 26.30 | 1,936,100 | 26.30 | | 26-Oct-09 | 27.21 | 27.72 | 26.75 | 26.95 | 1,127,300 | 26.95 | | 23-Oct-09 | 28.03 | 28.21 | 26.64 | 26.71 | 1,380,800 | 26.71 | | 22-Oct-09 | 27.63 | 27.88 | 27.48 | 27.48 | 1,008,400 | 27.48 | | 21-Oct-09 | 26.76 | 28.22 | 26.70 | 27.57 | 1,057,000 | 27.57 | | 20-Oct-09 | 27.06 | 27.52 | 25.77 | 26.54 | 2,453,200 | 26.54 | | 19-Oct-09 | 28.24 | 28.45 | 28.16 | 28.27 | 1,209,300 | 28.27 | | 16-Oct-09 | 28.11 | 28.75 | 27.84 | 28.38 | 917,500 | 28.38 | | 15-Oct-09 | 28.69 | 29.02 | 28.61 | 28.94 | 981,500 | 28.94 | | 14-Oct-09 | 28.64 | 28.93 | 28.45 | 28.93 | 974,500 | 28.93 | | 13-Oct-09 | 28.33 | 28.69 | 27.97 | 28.03 | 1,095,900 | 28.03 | | 12-Oct-09 | 28.56 | 28.56 | 27.71 | 28.28 | 640,500 | 28.28 | | 9-Oct-09 | 27.70 | 28.10 | 27.55 | 27.73 | 1,447,900 | 27.73 | | 8-Oct-09 | 27.19 | 28.61 | 27.02 | 28.58 | 2,570,700 | 28.58 | | 7-Oct-09 | 25.83 | 26.86 | 25.81 | 26.61 | 1,436,500 | 26.61 | | 6-Oct-09 | 27.24 | 27.36 | 26.56 | 26.86 | 1,966,400 | 26.86 | | 5-Oct-09 | 25.99 | 27.04 | 25.87 | 26.99 | 1,516,600 | 26.99 | | 2-Oct-09 | 24.49 | 26.44 | 24.48 | 26.18 | 2,899,400 | 26.18 | | 1-Oct-09 | 25.07 | 25.29 | 24.78 | 24.93 | 1,265,500 | 24.93 | | 30-Sep-09 | 24.40 | 25.28 | 24.03 | 25.25 | 1,814,500 | 25.25 | | 29-Sep-09 | 24.18 | 24.29 | 23.79 | 24.27 | 1,619,900 | 24.27 | | 28-Sep-09 | 23.40 | 24.02 | 23.40 | 24.00 | 1,710,900 | 24.00 | | 25-Sep-09 | 24.10 | 24.21 | 23.36 | 23.42 | 1,522,800 | 23.42 | | 24-Sep-09 | 24.40 | 24.40 | 23.85 | 24.20 | 1,714,100 | 24.20 | | 23-Sep-09 | 24.45 | 24.80 | 24.03 | 24.09 | 1,334,600 | 24.09 | | 22-Sep-09 | 24.71 | 24.72 | 24.36 | 24.61 | 1,287,500 | 24.61 | | 21-Sep-09 | 24.17 | 24.28 | 23.82 | 24.23 | 1,104,700 | 24.23 | | 18-Sep-09 | 24.54 | 24.68 | 24.45 | 24.47 | 430,500 | 24.47 | | 17-Sep-09 | 24.30 | 24.74 | 24.18 | 24.28 | 1,079,500 | 24.28 | | 16-Sep-09 | 24.16 | 24.52 | 24.13 | 24.51 | 728,600 | 24.51 | | 15-Sep-09 | 24.06 | 24.21 | 23.88 | 24.05 | 665,600 | 24.05 | | 14-Sep-09 | 23.91 | 24.10 | 23.77 | 24.01 | 1,087,000 | 24.01 | | 11-Sep-09 | 24.19 | 24.39 | 23.69 | 23.84 | 958,800 | 23.84 | | 10-Sep-09 | 24.03 | 24.50 | 23.85 | 24.50 | 850,200 | 24.50 | | 9-Sep-09 | 24.43 | 24.43 | 23.84 | 23.97 | 518,800 | 23.97 | | 8-Sep-09 | 23.92 | 24.13 | 23.79 | 24.12 | 897,900 | 24.12 | | 4-Sep-09 | 22.89 | 23.34 | 22.73 | 23.33 | 570,000 | 23.33 | | 3-Sep-09 | 22.24 | 22.98 | 22.20 | 22.85 | 932,200 | 22.85 | | 2-Sep-09 | 21.93 | 22.19 | 21.74 | 22.05 | 926,800 | 22.05 | | 1-Sep-09 | 22.88 | 23.04 | 21.96 | 21.97 | 642,400 | 21.97 | | 31-Aug-09 | 22.67 | 22.88 | 22.54 | 22.76 | 732,100 | 22.76 | | 28-Aug-09 | 23.04 | 23.06 | 22.44 | 22.88 | 810,400 | 22.88 | | 27-Aug-09 | 23.57 | 23.57 | 22.58 | 22.90 | 973,700 | 22.90 | | 26-Aug-09 | 23.21 | 23.51 | 23.05 | 23.47 | 564,900 | 23.47 | | 25-Aug-09 | 23.85 | 24.10 | 23.17 | 23.24 | 629,900 | 23.24 | | 24-Aug-09 | 23.44 | 23.86 | 23.31 | 23.69 | 1,083,500 | 23.69 | | 21-Aug-09 | 23.29 | 23.32 | 22.92 | 23.19 | 626,000 | 23.19 | | * Close price adjusted for dividends and splits. |
|