| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 27.42 | 27.50 | 27.12 | 27.22 | 3,172,100 | 27.22 | | 23-Nov-09 | 27.33 | 27.75 | 27.15 | 27.44 | 3,696,100 | 27.44 | | 20-Nov-09 | 27.01 | 27.30 | 26.93 | 27.04 | 3,797,700 | 27.04 | | 19-Nov-09 | 27.15 | 27.22 | 26.78 | 26.94 | 4,728,200 | 26.94 | | 18-Nov-09 | 27.46 | 27.46 | 27.25 | 27.32 | 2,922,100 | 27.32 | | 17-Nov-09 | 27.28 | 27.39 | 27.16 | 27.35 | 2,098,200 | 27.35 | | 16-Nov-09 | 27.15 | 27.41 | 27.08 | 27.35 | 2,490,000 | 27.35 | | 13-Nov-09 | 26.86 | 27.08 | 26.75 | 27.02 | 2,820,800 | 27.02 | | 12-Nov-09 | 26.87 | 27.22 | 26.78 | 26.81 | 3,237,400 | 26.81 | | 11-Nov-09 | 27.29 | 27.36 | 26.83 | 26.91 | 4,135,200 | 26.91 | | 10-Nov-09 | 27.32 | 27.48 | 27.09 | 27.16 | 4,426,700 | 27.16 | | 9-Nov-09 | 27.07 | 27.48 | 27.00 | 27.44 | 4,173,000 | 27.44 | | 6-Nov-09 | 26.68 | 27.19 | 26.50 | 26.91 | 4,567,100 | 26.91 | | 5-Nov-09 | 26.51 | 26.84 | 26.50 | 26.84 | 3,598,600 | 26.84 | | 4-Nov-09 | 26.46 | 26.85 | 26.30 | 26.49 | 3,760,500 | 26.49 | | 3-Nov-09 | 26.41 | 26.57 | 25.93 | 26.41 | 5,652,700 | 26.41 | | 2-Nov-09 | 26.62 | 26.73 | 26.07 | 26.50 | 8,146,500 | 26.50 | | 30-Oct-09 | 27.39 | 27.44 | 26.44 | 26.45 | 8,482,200 | 26.45 | | 29-Oct-09 | 27.09 | 27.41 | 26.91 | 27.41 | 3,852,000 | 27.41 | | 28-Oct-09 | 27.64 | 27.82 | 27.00 | 27.01 | 5,748,000 | 27.01 | | 27-Oct-09 | 27.39 | 27.71 | 27.17 | 27.61 | 5,225,300 | 27.61 | | 26-Oct-09 | 27.31 | 27.85 | 27.14 | 27.27 | 4,946,400 | 27.27 | | 23-Oct-09 | 27.53 | 27.59 | 27.10 | 27.23 | 3,566,000 | 27.23 | | 22-Oct-09 | 27.43 | 27.58 | 27.10 | 27.53 | 3,807,100 | 27.53 | | 21-Oct-09 | 27.43 | 27.72 | 27.16 | 27.19 | 4,154,200 | 27.19 | | 20-Oct-09 | 27.48 | 27.52 | 27.12 | 27.39 | 3,970,100 | 27.39 | | 19-Oct-09 | 27.14 | 27.53 | 27.02 | 27.51 | 5,616,800 | 27.51 | | 16-Oct-09 | 26.63 | 27.21 | 26.45 | 27.14 | 7,189,500 | 27.14 | | 15-Oct-09 | 26.00 | 26.81 | 25.90 | 26.71 | 5,678,400 | 26.71 | | 14-Oct-09 | 25.67 | 26.15 | 25.58 | 26.09 | 4,612,300 | 26.09 | | 13-Oct-09 | 25.25 | 25.69 | 25.18 | 25.52 | 3,832,000 | 25.52 | | 12-Oct-09 | 25.20 | 25.41 | 25.14 | 25.31 | 4,333,200 | 25.31 | | 9-Oct-09 | 24.56 | 25.09 | 24.50 | 25.04 | 3,871,600 | 25.04 | | 8-Oct-09 | 24.55 | 24.63 | 24.43 | 24.53 | 3,945,900 | 24.53 | | 7-Oct-09 | 24.63 | 24.72 | 24.39 | 24.42 | 4,132,200 | 24.42 | | 6-Oct-09 | 24.49 | 24.77 | 24.37 | 24.59 | 4,316,000 | 24.59 | | 6-Oct-09 | $ 0.24 Dividend | | 5-Oct-09 | 24.45 | 24.54 | 24.30 | 24.52 | 3,153,400 | 24.28 | | 2-Oct-09 | 24.38 | 24.53 | 24.24 | 24.38 | 3,873,100 | 24.14 | | 1-Oct-09 | 24.83 | 24.83 | 24.45 | 24.48 | 5,546,900 | 24.24 | | 30-Sep-09 | 25.06 | 25.14 | 24.50 | 24.85 | 5,436,600 | 24.61 | | 29-Sep-09 | 25.29 | 25.35 | 24.86 | 24.95 | 4,375,000 | 24.71 | | 28-Sep-09 | 25.05 | 25.29 | 24.93 | 25.17 | 3,070,300 | 24.92 | | 25-Sep-09 | 25.25 | 25.38 | 24.88 | 24.93 | 4,111,200 | 24.69 | | 24-Sep-09 | 25.69 | 25.69 | 25.08 | 25.27 | 4,234,500 | 25.02 | | 23-Sep-09 | 25.60 | 25.88 | 25.51 | 25.55 | 3,325,300 | 25.30 | | 22-Sep-09 | 25.64 | 25.65 | 25.38 | 25.56 | 4,177,400 | 25.31 | | 21-Sep-09 | 25.58 | 25.72 | 25.46 | 25.59 | 2,617,200 | 25.34 | | 18-Sep-09 | 25.54 | 25.67 | 25.30 | 25.67 | 4,480,200 | 25.42 | | 17-Sep-09 | 25.77 | 25.90 | 25.37 | 25.48 | 4,792,800 | 25.23 | | 16-Sep-09 | 25.88 | 25.97 | 25.68 | 25.77 | 3,270,900 | 25.52 | | 15-Sep-09 | 25.86 | 25.90 | 25.50 | 25.79 | 2,861,700 | 25.54 | | 14-Sep-09 | 25.82 | 26.00 | 25.82 | 25.90 | 2,871,600 | 25.65 | | 11-Sep-09 | 25.86 | 26.10 | 25.82 | 25.99 | 3,049,900 | 25.74 | | 10-Sep-09 | 25.79 | 25.97 | 25.52 | 25.97 | 3,212,700 | 25.72 | | 9-Sep-09 | 25.87 | 26.01 | 25.57 | 25.78 | 4,776,700 | 25.53 | | 8-Sep-09 | 25.89 | 26.00 | 25.66 | 25.79 | 3,614,300 | 25.54 | | 4-Sep-09 | 25.40 | 25.82 | 25.37 | 25.82 | 3,129,600 | 25.57 | | 3-Sep-09 | 25.28 | 25.47 | 25.12 | 25.44 | 3,625,100 | 25.19 | | 2-Sep-09 | 25.24 | 25.44 | 25.06 | 25.18 | 3,125,800 | 24.93 | | 1-Sep-09 | 25.37 | 25.60 | 25.17 | 25.36 | 5,012,500 | 25.11 | | 31-Aug-09 | 25.33 | 25.49 | 25.23 | 25.49 | 3,735,200 | 25.24 | | 28-Aug-09 | 25.68 | 25.75 | 25.43 | 25.59 | 3,390,900 | 25.34 | | 27-Aug-09 | 25.44 | 25.64 | 25.01 | 25.59 | 3,691,500 | 25.34 | | 26-Aug-09 | 25.33 | 25.67 | 25.19 | 25.41 | 3,099,400 | 25.16 | | 25-Aug-09 | 25.37 | 25.70 | 24.88 | 25.33 | 4,811,200 | 25.08 | | 24-Aug-09 | 25.20 | 25.48 | 25.11 | 25.33 | 3,580,500 | 25.08 | | * Close price adjusted for dividends and splits. |
|