| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 13.93 | 13.98 | 13.39 | 13.44 | 1,365,900 | 13.44 | | 8-Feb-10 | 14.03 | 14.25 | 13.68 | 13.70 | 805,800 | 13.70 | | 5-Feb-10 | 14.06 | 14.18 | 13.51 | 14.04 | 1,652,100 | 14.04 | | 4-Feb-10 | 14.53 | 14.59 | 13.98 | 14.00 | 1,233,200 | 14.00 | | 3-Feb-10 | 14.91 | 15.01 | 14.54 | 14.67 | 986,400 | 14.67 | | 2-Feb-10 | 14.80 | 15.26 | 14.62 | 15.01 | 1,367,600 | 15.01 | | 1-Feb-10 | 14.63 | 14.79 | 14.51 | 14.74 | 919,800 | 14.74 | | 29-Jan-10 | 14.82 | 14.88 | 14.44 | 14.57 | 1,180,200 | 14.57 | | 28-Jan-10 | 14.83 | 14.83 | 14.43 | 14.71 | 1,197,200 | 14.71 | | 27-Jan-10 | 14.40 | 14.82 | 14.17 | 14.82 | 969,600 | 14.82 | | 26-Jan-10 | 14.76 | 14.82 | 14.48 | 14.50 | 766,400 | 14.50 | | 25-Jan-10 | 15.15 | 15.17 | 14.70 | 14.88 | 1,154,900 | 14.88 | | 22-Jan-10 | 14.92 | 15.32 | 14.91 | 14.97 | 1,866,600 | 14.97 | | 21-Jan-10 | 15.41 | 15.51 | 14.95 | 15.00 | 1,315,300 | 15.00 | | 20-Jan-10 | 15.55 | 15.55 | 15.30 | 15.45 | 2,079,500 | 15.45 | | 19-Jan-10 | 15.54 | 15.79 | 15.52 | 15.71 | 1,285,400 | 15.71 | | 15-Jan-10 | 15.72 | 15.77 | 15.41 | 15.55 | 1,494,100 | 15.55 | | 14-Jan-10 | 15.69 | 15.72 | 15.41 | 15.67 | 1,490,600 | 15.67 | | 13-Jan-10 | 15.54 | 15.88 | 15.39 | 15.78 | 1,296,700 | 15.78 | | 12-Jan-10 | 15.19 | 15.53 | 15.12 | 15.49 | 1,408,300 | 15.49 | | 11-Jan-10 | 15.67 | 15.81 | 15.39 | 15.43 | 1,451,400 | 15.43 | | 8-Jan-10 | 15.33 | 16.96 | 15.29 | 15.51 | 1,168,200 | 15.51 | | 7-Jan-10 | 15.51 | 15.71 | 15.27 | 15.46 | 2,901,700 | 15.46 | | 6-Jan-10 | 15.09 | 15.35 | 14.90 | 15.33 | 4,856,800 | 15.33 | | 5-Jan-10 | 15.43 | 15.56 | 14.94 | 15.13 | 4,136,300 | 15.13 | | 4-Jan-10 | 15.96 | 16.25 | 15.74 | 15.88 | 1,070,100 | 15.88 | | 31-Dec-09 | 16.03 | 16.23 | 15.69 | 15.78 | 1,498,200 | 15.78 | | 30-Dec-09 | 15.89 | 16.19 | 15.82 | 16.00 | 824,500 | 16.00 | | 29-Dec-09 | 16.36 | 16.42 | 15.88 | 15.96 | 994,800 | 15.96 | | 29-Dec-09 | $ 0.14 Dividend | | 28-Dec-09 | 16.41 | 16.59 | 16.23 | 16.36 | 536,700 | 16.22 | | 24-Dec-09 | 16.35 | 16.42 | 16.21 | 16.33 | 282,800 | 16.19 | | 23-Dec-09 | 16.08 | 16.50 | 16.04 | 16.29 | 648,000 | 16.15 | | 22-Dec-09 | 15.99 | 16.14 | 15.89 | 15.99 | 943,700 | 15.85 | | 21-Dec-09 | 15.81 | 15.95 | 15.69 | 15.91 | 662,800 | 15.77 | | 18-Dec-09 | 15.79 | 15.92 | 15.47 | 15.73 | 2,024,300 | 15.60 | | 17-Dec-09 | 15.28 | 15.72 | 15.24 | 15.67 | 1,115,700 | 15.54 | | 16-Dec-09 | 15.29 | 15.66 | 15.26 | 15.48 | 1,109,500 | 15.35 | | 15-Dec-09 | 14.84 | 15.24 | 14.72 | 15.06 | 940,900 | 14.93 | | 14-Dec-09 | 14.72 | 14.84 | 14.38 | 14.82 | 1,027,100 | 14.69 | | 11-Dec-09 | 14.62 | 14.76 | 14.20 | 14.65 | 886,900 | 14.52 | | 10-Dec-09 | 14.98 | 15.09 | 14.39 | 14.48 | 898,100 | 14.36 | | 9-Dec-09 | 15.05 | 15.12 | 14.78 | 14.83 | 641,300 | 14.70 | | 8-Dec-09 | 14.89 | 15.44 | 14.75 | 14.99 | 1,005,300 | 14.86 | | 7-Dec-09 | 15.15 | 15.19 | 14.65 | 14.73 | 881,700 | 14.60 | | 4-Dec-09 | 15.01 | 15.46 | 14.96 | 15.20 | 1,079,200 | 15.07 | | 3-Dec-09 | 14.90 | 15.31 | 14.65 | 14.69 | 967,300 | 14.56 | | 2-Dec-09 | 14.39 | 14.89 | 14.37 | 14.76 | 932,900 | 14.63 | | 1-Dec-09 | 13.93 | 14.46 | 13.89 | 14.39 | 980,200 | 14.27 | | 30-Nov-09 | 13.04 | 13.76 | 12.93 | 13.69 | 1,235,000 | 13.57 | | 27-Nov-09 | 13.39 | 13.48 | 12.72 | 13.12 | 408,300 | 13.01 | | 25-Nov-09 | 14.01 | 14.14 | 13.78 | 13.86 | 296,200 | 13.74 | | 24-Nov-09 | 13.95 | 14.06 | 13.71 | 13.93 | 708,100 | 13.81 | | 23-Nov-09 | 14.01 | 14.23 | 13.89 | 14.06 | 548,500 | 13.94 | | 20-Nov-09 | 13.76 | 13.90 | 13.64 | 13.68 | 491,900 | 13.56 | | 19-Nov-09 | 14.15 | 14.15 | 13.84 | 13.88 | 575,300 | 13.76 | | 18-Nov-09 | 14.13 | 14.41 | 13.89 | 14.38 | 632,600 | 14.26 | | 17-Nov-09 | 14.39 | 14.60 | 14.07 | 14.09 | 1,065,000 | 13.97 | | 16-Nov-09 | 14.29 | 14.69 | 14.15 | 14.56 | 889,900 | 14.44 | | 13-Nov-09 | 13.99 | 14.23 | 13.79 | 14.13 | 527,300 | 14.01 | | 12-Nov-09 | 13.89 | 14.16 | 13.83 | 13.89 | 1,644,700 | 13.77 | | 11-Nov-09 | 14.10 | 14.21 | 13.76 | 13.97 | 877,700 | 13.85 | | 10-Nov-09 | 14.03 | 14.13 | 13.72 | 13.84 | 1,019,800 | 13.72 | | 9-Nov-09 | 13.63 | 14.15 | 13.53 | 14.07 | 1,457,900 | 13.95 | | 6-Nov-09 | 13.50 | 13.69 | 13.23 | 13.39 | 1,094,400 | 13.28 | | 5-Nov-09 | 13.98 | 14.12 | 13.60 | 13.73 | 1,859,800 | 13.61 | | 4-Nov-09 | 14.18 | 14.23 | 13.70 | 13.72 | 1,593,500 | 13.60 | | * Close price adjusted for dividends and splits. |
|