| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 20.10 | 20.18 | 19.95 | 20.16 | 416,100 | 20.16 | | 19-Nov-09 | 20.25 | 20.26 | 20.01 | 20.14 | 522,700 | 20.14 | | 18-Nov-09 | 20.37 | 20.42 | 20.21 | 20.34 | 400,600 | 20.34 | | 17-Nov-09 | 20.22 | 20.37 | 20.17 | 20.31 | 563,300 | 20.31 | | 16-Nov-09 | 20.08 | 20.30 | 20.05 | 20.23 | 458,500 | 20.23 | | 13-Nov-09 | 19.78 | 20.00 | 19.75 | 19.94 | 551,700 | 19.94 | | 12-Nov-09 | 20.03 | 20.17 | 19.72 | 19.77 | 848,000 | 19.77 | | 11-Nov-09 | 20.15 | 20.20 | 19.86 | 20.03 | 922,700 | 20.03 | | 10-Nov-09 | 19.94 | 20.17 | 19.85 | 20.14 | 750,500 | 20.14 | | 9-Nov-09 | 19.73 | 19.98 | 19.70 | 19.97 | 738,300 | 19.97 | | 6-Nov-09 | 19.41 | 19.71 | 19.32 | 19.57 | 812,300 | 19.57 | | 5-Nov-09 | 19.13 | 19.48 | 19.13 | 19.48 | 918,000 | 19.48 | | 4-Nov-09 | 19.15 | 19.31 | 19.02 | 19.05 | 1,053,500 | 19.05 | | 3-Nov-09 | 19.10 | 19.16 | 18.99 | 19.09 | 1,210,100 | 19.09 | | 2-Nov-09 | 19.16 | 19.34 | 18.91 | 19.14 | 1,224,200 | 19.14 | | 30-Oct-09 | 19.60 | 19.77 | 19.14 | 19.15 | 1,364,300 | 19.15 | | 29-Oct-09 | 19.72 | 19.74 | 19.50 | 19.62 | 1,035,000 | 19.62 | | 28-Oct-09 | 19.55 | 19.78 | 19.50 | 19.62 | 1,297,300 | 19.62 | | 27-Oct-09 | 19.66 | 19.85 | 19.46 | 19.64 | 923,800 | 19.64 | | 26-Oct-09 | 19.75 | 20.00 | 19.43 | 19.57 | 868,800 | 19.57 | | 23-Oct-09 | 20.12 | 20.16 | 19.51 | 19.69 | 963,500 | 19.69 | | 22-Oct-09 | 20.09 | 20.20 | 19.79 | 20.05 | 987,500 | 20.05 | | 21-Oct-09 | 20.20 | 20.35 | 20.04 | 20.05 | 1,198,600 | 20.05 | | 20-Oct-09 | 20.47 | 20.50 | 20.09 | 20.19 | 560,800 | 20.19 | | 19-Oct-09 | 20.31 | 20.53 | 20.15 | 20.51 | 593,500 | 20.51 | | 16-Oct-09 | 20.00 | 20.31 | 19.82 | 20.28 | 1,140,900 | 20.28 | | 15-Oct-09 | 19.67 | 20.11 | 19.61 | 20.09 | 1,148,800 | 20.09 | | 14-Oct-09 | 19.80 | 19.81 | 19.60 | 19.69 | 1,349,700 | 19.69 | | 13-Oct-09 | 19.78 | 19.78 | 19.57 | 19.63 | 1,311,800 | 19.63 | | 12-Oct-09 | 19.69 | 19.75 | 19.59 | 19.70 | 802,300 | 19.70 | | 9-Oct-09 | 19.60 | 19.71 | 19.58 | 19.60 | 717,000 | 19.60 | | 8-Oct-09 | 19.87 | 19.88 | 19.59 | 19.64 | 1,283,400 | 19.64 | | 7-Oct-09 | 19.77 | 19.85 | 19.54 | 19.71 | 822,100 | 19.71 | | 6-Oct-09 | 19.65 | 19.81 | 19.51 | 19.72 | 720,700 | 19.72 | | 5-Oct-09 | 19.22 | 19.64 | 19.21 | 19.59 | 1,070,500 | 19.59 | | 2-Oct-09 | 19.26 | 19.37 | 19.12 | 19.20 | 784,400 | 19.20 | | 1-Oct-09 | 19.41 | 19.54 | 19.30 | 19.36 | 1,277,200 | 19.36 | | 30-Sep-09 | 19.73 | 19.73 | 19.39 | 19.51 | 1,266,300 | 19.51 | | 29-Sep-09 | 19.69 | 19.76 | 19.55 | 19.69 | 813,300 | 19.69 | | 28-Sep-09 | 19.58 | 19.85 | 19.55 | 19.62 | 916,800 | 19.62 | | 25-Sep-09 | 19.48 | 19.73 | 19.35 | 19.51 | 1,997,400 | 19.51 | | 24-Sep-09 | 19.73 | 19.80 | 19.16 | 19.48 | 4,077,600 | 19.48 | | 23-Sep-09 | 20.45 | 20.73 | 20.33 | 20.39 | 926,300 | 20.39 | | 22-Sep-09 | 20.63 | 21.56 | 20.22 | 20.39 | 1,058,000 | 20.39 | | 21-Sep-09 | 20.75 | 20.75 | 20.51 | 20.59 | 1,062,600 | 20.59 | | 18-Sep-09 | 20.43 | 20.99 | 20.42 | 20.80 | 1,567,600 | 20.80 | | 17-Sep-09 | 21.22 | 21.30 | 21.05 | 21.09 | 470,600 | 21.09 | | 16-Sep-09 | 20.81 | 21.23 | 20.77 | 21.22 | 782,000 | 21.22 | | 15-Sep-09 | 20.52 | 20.86 | 20.51 | 20.81 | 704,500 | 20.81 | | 14-Sep-09 | 20.33 | 20.59 | 20.28 | 20.59 | 593,000 | 20.59 | | 11-Sep-09 | 20.39 | 20.50 | 20.26 | 20.36 | 728,100 | 20.36 | | 10-Sep-09 | 20.27 | 20.43 | 20.16 | 20.34 | 659,800 | 20.34 | | 9-Sep-09 | 20.25 | 20.43 | 20.16 | 20.27 | 579,300 | 20.27 | | 8-Sep-09 | 20.19 | 20.39 | 19.99 | 20.25 | 760,600 | 20.25 | | 4-Sep-09 | 20.11 | 20.17 | 19.86 | 20.16 | 522,100 | 20.16 | | 4-Sep-09 | $ 0.30 Dividend | | 3-Sep-09 | 20.51 | 20.51 | 20.15 | 20.29 | 1,003,600 | 19.99 | | 2-Sep-09 | 20.40 | 20.54 | 20.25 | 20.36 | 662,900 | 20.06 | | 1-Sep-09 | 20.48 | 20.83 | 20.37 | 20.48 | 908,700 | 20.18 | | 31-Aug-09 | 20.55 | 20.62 | 20.27 | 20.52 | 888,000 | 20.22 | | 28-Aug-09 | 20.63 | 20.74 | 20.46 | 20.65 | 484,900 | 20.34 | | 27-Aug-09 | 20.70 | 20.71 | 20.45 | 20.61 | 637,700 | 20.31 | | 26-Aug-09 | 20.61 | 20.76 | 20.47 | 20.74 | 642,000 | 20.43 | | 25-Aug-09 | 20.64 | 20.87 | 20.56 | 20.74 | 658,000 | 20.43 | | 24-Aug-09 | 20.56 | 20.61 | 20.37 | 20.59 | 683,300 | 20.29 | | 21-Aug-09 | 20.27 | 20.48 | 20.10 | 20.46 | 909,800 | 20.16 | | 20-Aug-09 | 20.13 | 20.17 | 19.95 | 20.11 | 916,700 | 19.81 | | * Close price adjusted for dividends and splits. |
|