| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 25.50 | 25.62 | 25.10 | 25.46 | 1,146,400 | 25.46 | | 24-Nov-09 | 25.00 | 25.54 | 24.80 | 25.44 | 1,400,900 | 25.44 | | 23-Nov-09 | 25.05 | 25.16 | 24.83 | 25.08 | 1,310,700 | 25.08 | | 20-Nov-09 | 24.97 | 25.03 | 24.76 | 24.85 | 628,800 | 24.85 | | 19-Nov-09 | 25.76 | 25.76 | 24.98 | 25.10 | 1,095,500 | 25.10 | | 18-Nov-09 | 25.88 | 25.90 | 25.56 | 25.77 | 910,100 | 25.77 | | 17-Nov-09 | 25.64 | 25.98 | 25.41 | 25.92 | 1,249,000 | 25.92 | | 16-Nov-09 | 24.84 | 25.81 | 24.82 | 25.81 | 1,647,100 | 25.81 | | 13-Nov-09 | 25.08 | 25.16 | 24.62 | 24.69 | 1,492,000 | 24.69 | | 12-Nov-09 | 23.56 | 24.33 | 23.56 | 24.15 | 1,370,900 | 24.15 | | 11-Nov-09 | 23.24 | 23.70 | 23.06 | 23.63 | 1,647,200 | 23.63 | | 10-Nov-09 | 22.69 | 23.41 | 22.51 | 23.11 | 1,900,700 | 23.11 | | 9-Nov-09 | 22.78 | 23.04 | 22.15 | 22.62 | 1,722,600 | 22.62 | | 6-Nov-09 | 22.66 | 23.03 | 22.61 | 22.75 | 822,700 | 22.75 | | 5-Nov-09 | 21.85 | 23.07 | 21.84 | 22.82 | 3,384,900 | 22.82 | | 4-Nov-09 | 21.25 | 21.25 | 20.68 | 20.78 | 1,448,000 | 20.78 | | 3-Nov-09 | 21.01 | 21.46 | 20.79 | 21.25 | 1,262,700 | 21.25 | | 2-Nov-09 | 20.87 | 21.18 | 20.53 | 21.10 | 813,100 | 21.10 | | 30-Oct-09 | 21.31 | 21.70 | 20.69 | 20.84 | 1,851,600 | 20.84 | | 29-Oct-09 | 22.31 | 22.76 | 21.28 | 21.39 | 2,377,600 | 21.39 | | 28-Oct-09 | 22.15 | 22.45 | 21.78 | 22.00 | 3,408,300 | 22.00 | | 27-Oct-09 | 24.12 | 24.39 | 23.44 | 23.49 | 1,163,100 | 23.49 | | 26-Oct-09 | 24.90 | 25.20 | 23.90 | 24.01 | 1,415,600 | 24.01 | | 23-Oct-09 | 25.64 | 25.88 | 24.96 | 25.09 | 420,000 | 25.09 | | 22-Oct-09 | 24.99 | 25.62 | 24.20 | 25.56 | 1,384,000 | 25.56 | | 21-Oct-09 | 25.38 | 25.91 | 25.08 | 25.16 | 510,700 | 25.16 | | 20-Oct-09 | 25.00 | 25.65 | 24.64 | 25.48 | 604,800 | 25.48 | | 19-Oct-09 | 24.82 | 25.33 | 24.70 | 25.03 | 539,600 | 25.03 | | 16-Oct-09 | 24.82 | 25.18 | 24.47 | 24.89 | 649,600 | 24.89 | | 15-Oct-09 | 24.68 | 25.16 | 24.54 | 24.84 | 575,200 | 24.84 | | 14-Oct-09 | 24.81 | 24.99 | 23.92 | 24.99 | 507,700 | 24.99 | | 13-Oct-09 | 24.74 | 24.80 | 24.28 | 24.44 | 419,300 | 24.44 | | 12-Oct-09 | 24.98 | 25.03 | 24.62 | 24.85 | 305,200 | 24.85 | | 9-Oct-09 | 25.04 | 25.20 | 24.70 | 24.83 | 421,100 | 24.83 | | 8-Oct-09 | 24.67 | 25.16 | 24.58 | 25.14 | 583,000 | 25.14 | | 7-Oct-09 | 24.46 | 24.73 | 24.32 | 24.54 | 468,600 | 24.54 | | 6-Oct-09 | 24.02 | 24.63 | 23.84 | 24.56 | 622,800 | 24.56 | | 5-Oct-09 | 23.74 | 23.98 | 23.39 | 23.95 | 574,300 | 23.95 | | 2-Oct-09 | 23.68 | 24.11 | 23.54 | 23.77 | 1,951,600 | 23.77 | | 1-Oct-09 | 24.25 | 24.56 | 23.69 | 23.71 | 739,300 | 23.71 | | 30-Sep-09 | 24.12 | 24.39 | 23.45 | 24.31 | 1,386,200 | 24.31 | | 29-Sep-09 | 24.01 | 24.47 | 23.84 | 24.20 | 494,400 | 24.20 | | 28-Sep-09 | 23.77 | 24.14 | 23.70 | 24.01 | 526,500 | 24.01 | | 25-Sep-09 | 24.06 | 24.51 | 23.60 | 23.74 | 565,000 | 23.74 | | 24-Sep-09 | 24.73 | 24.81 | 24.00 | 24.10 | 527,500 | 24.10 | | 23-Sep-09 | 25.10 | 25.10 | 24.52 | 24.60 | 769,800 | 24.60 | | 22-Sep-09 | 25.23 | 25.23 | 24.63 | 25.00 | 1,218,100 | 25.00 | | 21-Sep-09 | 23.84 | 25.64 | 23.62 | 25.60 | 1,923,600 | 25.60 | | 18-Sep-09 | 23.67 | 23.97 | 23.53 | 23.85 | 867,000 | 23.85 | | 17-Sep-09 | 22.70 | 23.86 | 22.61 | 23.67 | 1,767,200 | 23.67 | | 16-Sep-09 | 22.56 | 22.77 | 22.38 | 22.60 | 814,800 | 22.60 | | 15-Sep-09 | 22.56 | 22.84 | 22.53 | 22.60 | 1,013,500 | 22.60 | | 14-Sep-09 | 22.59 | 22.90 | 22.44 | 22.61 | 1,412,000 | 22.61 | | 11-Sep-09 | 23.13 | 23.23 | 22.48 | 22.61 | 969,600 | 22.61 | | 10-Sep-09 | 23.20 | 23.41 | 22.95 | 23.19 | 725,400 | 23.19 | | 9-Sep-09 | 23.04 | 23.37 | 23.04 | 23.20 | 836,000 | 23.20 | | 8-Sep-09 | 23.41 | 23.54 | 22.84 | 23.11 | 730,400 | 23.11 | | 4-Sep-09 | 23.35 | 23.55 | 23.07 | 23.38 | 525,900 | 23.38 | | 3-Sep-09 | 23.27 | 23.41 | 22.87 | 23.40 | 721,500 | 23.40 | | 2-Sep-09 | 23.18 | 23.72 | 23.18 | 23.29 | 781,700 | 23.29 | | 1-Sep-09 | 23.75 | 24.12 | 23.01 | 23.27 | 875,600 | 23.27 | | 31-Aug-09 | 23.99 | 24.13 | 23.52 | 23.75 | 1,027,900 | 23.75 | | 28-Aug-09 | 24.42 | 24.65 | 24.08 | 24.18 | 599,800 | 24.18 | | 27-Aug-09 | 24.42 | 24.48 | 23.77 | 24.22 | 710,000 | 24.22 | | 26-Aug-09 | 23.90 | 24.58 | 23.62 | 24.29 | 1,040,400 | 24.29 | | 25-Aug-09 | 25.00 | 25.73 | 23.82 | 24.05 | 2,844,100 | 24.05 | | * Close price adjusted for dividends and splits. |
|