| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 26.90 | 26.90 | 26.01 | 26.39 | 2,435,800 | 26.39 | | 19-Nov-09 | 27.69 | 27.69 | 26.60 | 27.06 | 2,491,200 | 27.06 | | 18-Nov-09 | 28.25 | 28.39 | 27.60 | 27.93 | 2,037,800 | 27.93 | | 17-Nov-09 | 28.20 | 28.26 | 27.57 | 28.24 | 2,161,700 | 28.24 | | 16-Nov-09 | 28.18 | 28.59 | 27.82 | 28.20 | 2,169,400 | 28.20 | | 13-Nov-09 | 27.88 | 28.04 | 27.35 | 27.73 | 1,784,300 | 27.73 | | 12-Nov-09 | 28.47 | 28.60 | 27.65 | 27.81 | 2,251,900 | 27.81 | | 11-Nov-09 | 29.13 | 29.18 | 27.75 | 28.60 | 2,314,700 | 28.60 | | 10-Nov-09 | 28.57 | 28.78 | 27.85 | 28.65 | 1,852,400 | 28.65 | | 9-Nov-09 | 28.17 | 28.89 | 28.07 | 28.69 | 1,938,000 | 28.69 | | 6-Nov-09 | 27.10 | 27.92 | 26.81 | 27.75 | 2,155,700 | 27.75 | | 5-Nov-09 | 27.52 | 27.56 | 26.44 | 27.52 | 2,406,100 | 27.52 | | 4-Nov-09 | 27.12 | 28.11 | 26.60 | 27.12 | 2,722,600 | 27.12 | | 3-Nov-09 | 25.63 | 26.92 | 25.28 | 26.76 | 2,032,500 | 26.76 | | 2-Nov-09 | 27.26 | 27.66 | 25.21 | 25.96 | 6,776,600 | 25.96 | | 30-Oct-09 | 28.15 | 28.21 | 26.29 | 26.50 | 4,275,700 | 26.50 | | 29-Oct-09 | 27.49 | 28.73 | 27.48 | 28.62 | 2,758,400 | 28.62 | | 28-Oct-09 | 28.25 | 28.25 | 26.66 | 26.93 | 2,676,400 | 26.93 | | 27-Oct-09 | 28.68 | 29.12 | 27.96 | 28.41 | 1,818,100 | 28.41 | | 26-Oct-09 | 29.47 | 30.43 | 28.38 | 28.62 | 2,467,600 | 28.62 | | 23-Oct-09 | 30.38 | 30.58 | 29.38 | 29.54 | 2,890,000 | 29.54 | | 22-Oct-09 | 30.16 | 30.37 | 29.48 | 30.22 | 1,977,600 | 30.22 | | 21-Oct-09 | 30.41 | 31.60 | 30.22 | 30.31 | 2,390,700 | 30.31 | | 20-Oct-09 | 30.88 | 31.30 | 30.16 | 30.80 | 2,431,000 | 30.80 | | 19-Oct-09 | 29.64 | 30.97 | 29.35 | 30.74 | 2,421,500 | 30.74 | | 16-Oct-09 | 29.56 | 30.20 | 29.28 | 29.50 | 2,813,700 | 29.50 | | 15-Oct-09 | 28.96 | 29.85 | 28.62 | 29.83 | 2,183,000 | 29.83 | | 14-Oct-09 | 28.97 | 29.23 | 28.58 | 29.18 | 1,917,600 | 29.18 | | 13-Oct-09 | 28.29 | 28.67 | 27.59 | 28.52 | 1,473,600 | 28.52 | | 12-Oct-09 | 28.57 | 28.69 | 28.16 | 28.32 | 2,163,100 | 28.32 | | 9-Oct-09 | 28.69 | 28.72 | 27.67 | 28.00 | 2,821,200 | 28.00 | | 8-Oct-09 | 27.77 | 28.82 | 27.52 | 28.80 | 3,109,400 | 28.80 | | 7-Oct-09 | 27.19 | 27.53 | 26.81 | 27.28 | 1,233,000 | 27.28 | | 6-Oct-09 | 26.45 | 27.08 | 26.41 | 27.02 | 1,863,400 | 27.02 | | 5-Oct-09 | 25.28 | 26.08 | 25.02 | 26.04 | 2,484,000 | 26.04 | | 2-Oct-09 | 25.21 | 25.75 | 24.40 | 25.27 | 2,590,000 | 25.27 | | 1-Oct-09 | 27.51 | 27.71 | 25.79 | 25.81 | 2,313,900 | 25.81 | | 30-Sep-09 | 28.27 | 28.27 | 26.99 | 27.66 | 2,394,000 | 27.66 | | 29-Sep-09 | 27.10 | 27.79 | 26.75 | 27.64 | 3,069,100 | 27.64 | | 28-Sep-09 | 26.04 | 26.98 | 25.86 | 26.97 | 2,334,200 | 26.97 | | 25-Sep-09 | 25.86 | 26.42 | 25.62 | 26.05 | 2,257,800 | 26.05 | | 24-Sep-09 | 26.79 | 27.12 | 25.56 | 25.92 | 2,926,600 | 25.92 | | 23-Sep-09 | 27.86 | 28.15 | 26.46 | 26.52 | 3,888,200 | 26.52 | | 22-Sep-09 | 28.27 | 28.75 | 27.75 | 27.85 | 2,924,000 | 27.85 | | 21-Sep-09 | 27.94 | 28.07 | 27.36 | 27.88 | 1,862,100 | 27.88 | | 18-Sep-09 | 29.22 | 29.30 | 28.11 | 28.43 | 1,910,900 | 28.43 | | 17-Sep-09 | 29.29 | 29.99 | 28.61 | 29.02 | 2,329,700 | 29.02 | | 16-Sep-09 | 29.14 | 29.38 | 28.77 | 29.30 | 2,237,100 | 29.30 | | 15-Sep-09 | 28.45 | 29.03 | 28.17 | 28.87 | 2,603,800 | 28.87 | | 14-Sep-09 | 28.15 | 28.57 | 27.51 | 28.50 | 1,640,400 | 28.50 | | 11-Sep-09 | 28.53 | 29.21 | 27.93 | 28.58 | 2,701,200 | 28.58 | | 10-Sep-09 | 27.45 | 28.70 | 27.33 | 28.40 | 2,642,700 | 28.40 | | 9-Sep-09 | 27.25 | 27.80 | 26.80 | 27.39 | 2,577,200 | 27.39 | | 8-Sep-09 | 26.84 | 27.76 | 26.84 | 27.34 | 2,690,300 | 27.34 | | 4-Sep-09 | 25.59 | 26.42 | 25.46 | 26.40 | 1,682,200 | 26.40 | | 3-Sep-09 | 26.44 | 26.66 | 25.39 | 25.59 | 2,645,700 | 25.59 | | 2-Sep-09 | 26.57 | 26.95 | 26.02 | 26.03 | 2,480,500 | 26.03 | | 1-Sep-09 | 26.10 | 27.19 | 25.93 | 26.33 | 3,245,300 | 26.33 | | 31-Aug-09 | 26.66 | 26.66 | 25.89 | 26.25 | 2,656,200 | 26.25 | | 28-Aug-09 | 26.54 | 27.18 | 26.53 | 27.09 | 2,778,900 | 27.09 | | 27-Aug-09 | 25.60 | 26.38 | 25.09 | 26.24 | 2,164,500 | 26.24 | | 26-Aug-09 | 25.28 | 26.05 | 25.25 | 26.02 | 2,233,300 | 26.02 | | 25-Aug-09 | 26.29 | 26.44 | 25.26 | 25.55 | 2,772,400 | 25.55 | | 24-Aug-09 | 26.67 | 26.99 | 26.01 | 26.09 | 2,125,400 | 26.09 | | 21-Aug-09 | 25.75 | 26.70 | 25.65 | 26.47 | 2,528,600 | 26.47 | | 20-Aug-09 | 25.04 | 25.66 | 24.93 | 25.49 | 1,949,300 | 25.49 | | * Close price adjusted for dividends and splits. |
|