| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 26.43 | 26.47 | 26.17 | 26.17 | 214,600 | 26.17 | | 24-Nov-09 | 26.28 | 26.50 | 25.97 | 26.50 | 468,200 | 26.50 | | 23-Nov-09 | 26.37 | 26.47 | 25.97 | 26.18 | 512,900 | 26.18 | | 20-Nov-09 | 25.69 | 26.45 | 25.66 | 26.21 | 556,000 | 26.21 | | 19-Nov-09 | 25.54 | 26.00 | 25.46 | 25.88 | 1,033,000 | 25.88 | | 18-Nov-09 | 25.68 | 25.92 | 25.59 | 25.64 | 395,900 | 25.64 | | 17-Nov-09 | 26.18 | 26.19 | 25.70 | 25.75 | 539,300 | 25.75 | | 16-Nov-09 | 25.76 | 25.99 | 25.70 | 25.84 | 430,100 | 25.84 | | 13-Nov-09 | 25.45 | 25.80 | 25.38 | 25.76 | 348,500 | 25.76 | | 12-Nov-09 | 25.52 | 25.54 | 25.30 | 25.42 | 303,400 | 25.42 | | 11-Nov-09 | 25.52 | 25.76 | 25.36 | 25.72 | 351,200 | 25.72 | | 10-Nov-09 | 25.00 | 25.68 | 24.95 | 25.43 | 586,600 | 25.43 | | 9-Nov-09 | 25.18 | 25.36 | 24.62 | 25.08 | 1,190,200 | 25.08 | | 6-Nov-09 | 25.17 | 25.46 | 24.82 | 25.10 | 1,018,300 | 25.10 | | 5-Nov-09 | 24.90 | 25.15 | 24.52 | 24.98 | 835,300 | 24.98 | | 4-Nov-09 | 25.07 | 25.11 | 24.68 | 24.81 | 1,043,900 | 24.81 | | 3-Nov-09 | 24.75 | 25.03 | 24.66 | 24.95 | 671,900 | 24.95 | | 2-Nov-09 | 25.40 | 25.40 | 24.95 | 25.08 | 536,100 | 25.08 | | 30-Oct-09 | 25.46 | 25.67 | 25.30 | 25.30 | 718,900 | 25.30 | | 29-Oct-09 | 25.80 | 25.90 | 25.46 | 25.51 | 836,500 | 25.51 | | 28-Oct-09 | 26.14 | 26.15 | 25.58 | 25.58 | 400,100 | 25.58 | | 27-Oct-09 | 25.95 | 26.26 | 25.84 | 26.05 | 871,000 | 26.05 | | 26-Oct-09 | 26.82 | 27.08 | 25.77 | 25.85 | 949,400 | 25.85 | | 23-Oct-09 | 27.32 | 27.35 | 26.48 | 26.63 | 627,800 | 26.63 | | 22-Oct-09 | 26.36 | 27.24 | 26.32 | 27.11 | 660,400 | 27.11 | | 21-Oct-09 | 26.58 | 26.83 | 26.17 | 26.22 | 407,300 | 26.22 | | 20-Oct-09 | 26.91 | 26.96 | 26.58 | 26.65 | 465,900 | 26.65 | | 19-Oct-09 | 26.74 | 26.85 | 26.64 | 26.80 | 437,100 | 26.80 | | 16-Oct-09 | 26.75 | 26.96 | 26.62 | 26.62 | 375,600 | 26.62 | | 15-Oct-09 | 26.45 | 26.99 | 26.32 | 26.90 | 698,900 | 26.90 | | 14-Oct-09 | 27.05 | 27.14 | 26.51 | 26.93 | 637,200 | 26.93 | | 13-Oct-09 | 26.85 | 27.10 | 26.65 | 26.65 | 321,600 | 26.65 | | 12-Oct-09 | 27.01 | 27.31 | 26.93 | 27.04 | 355,700 | 27.04 | | 9-Oct-09 | 26.65 | 27.12 | 26.65 | 26.96 | 916,000 | 26.96 | | 8-Oct-09 | 26.37 | 26.73 | 26.24 | 26.61 | 494,500 | 26.61 | | 7-Oct-09 | 25.69 | 26.32 | 25.53 | 26.32 | 548,100 | 26.32 | | 6-Oct-09 | 25.79 | 26.30 | 25.58 | 25.93 | 628,100 | 25.93 | | 5-Oct-09 | 25.99 | 25.99 | 25.46 | 25.77 | 538,500 | 25.77 | | 2-Oct-09 | 25.74 | 25.92 | 25.43 | 25.66 | 395,400 | 25.66 | | 1-Oct-09 | 25.77 | 26.05 | 25.67 | 25.73 | 602,200 | 25.73 | | 30-Sep-09 | 25.80 | 25.82 | 25.25 | 25.80 | 634,200 | 25.80 | | 29-Sep-09 | 25.91 | 25.91 | 25.31 | 25.70 | 365,900 | 25.70 | | 28-Sep-09 | 25.04 | 25.77 | 24.88 | 25.74 | 519,000 | 25.74 | | 25-Sep-09 | 24.61 | 24.93 | 24.50 | 24.91 | 1,004,300 | 24.91 | | 24-Sep-09 | 24.47 | 24.88 | 24.35 | 24.59 | 1,050,100 | 24.59 | | 23-Sep-09 | 24.77 | 24.87 | 24.41 | 24.50 | 456,800 | 24.50 | | 22-Sep-09 | 25.15 | 25.15 | 24.58 | 24.90 | 823,700 | 24.90 | | 21-Sep-09 | 25.08 | 25.16 | 24.60 | 24.90 | 1,158,800 | 24.90 | | 18-Sep-09 | 24.75 | 25.18 | 24.54 | 25.17 | 594,700 | 25.17 | | 17-Sep-09 | 25.28 | 25.28 | 24.80 | 24.90 | 1,049,600 | 24.90 | | 16-Sep-09 | 25.27 | 25.50 | 24.74 | 25.20 | 947,300 | 25.20 | | 15-Sep-09 | 25.16 | 25.33 | 24.82 | 25.01 | 567,300 | 25.01 | | 14-Sep-09 | 24.46 | 25.03 | 24.30 | 25.03 | 808,200 | 25.03 | | 11-Sep-09 | 24.44 | 24.75 | 24.30 | 24.40 | 638,400 | 24.40 | | 10-Sep-09 | 25.23 | 25.48 | 24.34 | 24.52 | 1,768,000 | 24.52 | | 9-Sep-09 | 26.07 | 26.07 | 24.82 | 25.20 | 3,295,700 | 25.20 | | 8-Sep-09 | 24.50 | 26.10 | 24.20 | 25.94 | 4,492,200 | 25.94 | | 4-Sep-09 | 24.76 | 24.82 | 24.01 | 24.10 | 2,865,000 | 24.10 | | 3-Sep-09 | 24.74 | 25.05 | 24.45 | 24.76 | 527,400 | 24.76 | | 2-Sep-09 | 24.50 | 24.85 | 24.00 | 24.85 | 1,224,300 | 24.85 | | 1-Sep-09 | 25.48 | 25.60 | 24.53 | 24.53 | 651,600 | 24.53 | | 31-Aug-09 | 25.56 | 25.86 | 25.34 | 25.66 | 301,400 | 25.66 | | 28-Aug-09 | 25.47 | 26.42 | 25.31 | 25.60 | 549,000 | 25.60 | | 27-Aug-09 | 25.00 | 25.54 | 24.86 | 25.45 | 405,300 | 25.45 | | 26-Aug-09 | 24.56 | 25.26 | 24.42 | 25.12 | 564,400 | 25.12 | | 25-Aug-09 | 24.94 | 25.19 | 24.46 | 24.70 | 541,000 | 24.70 | | * Close price adjusted for dividends and splits. |
|