| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 17.44 | 17.44 | 16.92 | 17.04 | 2,249,400 | 17.04 | | 20-Nov-09 | 17.30 | 17.40 | 16.80 | 16.95 | 1,297,600 | 16.95 | | 19-Nov-09 | 17.47 | 17.56 | 17.11 | 17.25 | 1,673,800 | 17.25 | | 18-Nov-09 | 17.65 | 17.84 | 17.37 | 17.54 | 2,379,200 | 17.54 | | 17-Nov-09 | 17.11 | 17.79 | 17.06 | 17.73 | 1,758,800 | 17.73 | | 16-Nov-09 | 17.08 | 17.37 | 17.05 | 17.23 | 1,667,600 | 17.23 | | 13-Nov-09 | 16.28 | 17.00 | 16.19 | 16.77 | 1,880,700 | 16.77 | | 12-Nov-09 | 16.93 | 17.13 | 16.21 | 16.31 | 2,544,100 | 16.31 | | 11-Nov-09 | 17.42 | 17.42 | 16.77 | 16.90 | 1,299,300 | 16.90 | | 10-Nov-09 | 17.01 | 17.24 | 16.74 | 16.98 | 2,039,500 | 16.98 | | 9-Nov-09 | 16.65 | 17.30 | 16.58 | 17.29 | 1,623,900 | 17.29 | | 6-Nov-09 | 16.08 | 16.42 | 15.97 | 16.36 | 1,780,000 | 16.36 | | 5-Nov-09 | 16.00 | 16.30 | 15.94 | 16.27 | 1,233,900 | 16.27 | | 4-Nov-09 | 16.08 | 16.33 | 15.89 | 15.93 | 1,490,900 | 15.93 | | 3-Nov-09 | 15.64 | 16.07 | 15.47 | 15.90 | 1,797,100 | 15.90 | | 2-Nov-09 | 15.87 | 16.19 | 15.47 | 15.75 | 1,907,400 | 15.75 | | 30-Oct-09 | 16.26 | 16.26 | 15.63 | 15.79 | 3,727,500 | 15.79 | | 29-Oct-09 | 15.83 | 16.43 | 15.63 | 16.31 | 2,003,700 | 16.31 | | 28-Oct-09 | 16.20 | 16.35 | 15.53 | 15.59 | 3,979,600 | 15.59 | | 27-Oct-09 | 16.42 | 16.51 | 16.09 | 16.21 | 2,571,600 | 16.21 | | 26-Oct-09 | 16.49 | 16.80 | 16.20 | 16.42 | 2,013,900 | 16.42 | | 23-Oct-09 | 16.82 | 16.84 | 16.36 | 16.43 | 1,329,200 | 16.43 | | 22-Oct-09 | 16.63 | 16.81 | 16.50 | 16.71 | 1,609,700 | 16.71 | | 21-Oct-09 | 16.39 | 16.88 | 16.34 | 16.69 | 1,644,800 | 16.69 | | 20-Oct-09 | 16.32 | 16.65 | 16.20 | 16.60 | 4,859,200 | 16.60 | | 19-Oct-09 | 16.76 | 17.18 | 16.68 | 16.98 | 1,683,400 | 16.98 | | 16-Oct-09 | 16.51 | 16.96 | 16.42 | 16.92 | 1,813,900 | 16.92 | | 15-Oct-09 | 16.56 | 16.90 | 16.47 | 16.90 | 2,662,800 | 16.90 | | 14-Oct-09 | 16.27 | 16.79 | 16.21 | 16.78 | 3,607,300 | 16.78 | | 13-Oct-09 | 15.82 | 16.10 | 15.80 | 16.07 | 2,695,200 | 16.07 | | 12-Oct-09 | 15.70 | 16.14 | 15.70 | 16.11 | 945,900 | 16.11 | | 9-Oct-09 | 15.64 | 15.75 | 15.42 | 15.74 | 1,496,700 | 15.74 | | 8-Oct-09 | 15.43 | 15.59 | 15.33 | 15.54 | 1,509,100 | 15.54 | | 7-Oct-09 | 15.36 | 15.45 | 15.23 | 15.44 | 1,138,700 | 15.44 | | 6-Oct-09 | 15.50 | 15.69 | 15.29 | 15.48 | 1,808,600 | 15.48 | | 5-Oct-09 | 15.24 | 15.41 | 14.97 | 15.41 | 1,540,200 | 15.41 | | 2-Oct-09 | 14.72 | 15.15 | 14.69 | 15.01 | 1,863,000 | 15.01 | | 1-Oct-09 | 15.20 | 15.27 | 14.94 | 14.94 | 1,359,500 | 14.94 | | 30-Sep-09 | 15.21 | 15.38 | 14.95 | 15.20 | 2,077,800 | 15.20 | | 29-Sep-09 | 15.02 | 15.07 | 14.86 | 15.03 | 2,304,400 | 15.03 | | 28-Sep-09 | 15.02 | 15.15 | 14.97 | 15.04 | 1,061,200 | 15.04 | | 25-Sep-09 | 14.83 | 15.03 | 14.70 | 15.00 | 1,212,700 | 15.00 | | 24-Sep-09 | 15.11 | 15.12 | 14.65 | 14.66 | 1,410,500 | 14.66 | | 23-Sep-09 | 14.99 | 15.28 | 14.98 | 15.00 | 2,892,200 | 15.00 | | 22-Sep-09 | 15.14 | 15.14 | 14.98 | 14.99 | 2,139,500 | 14.99 | | 21-Sep-09 | 15.15 | 15.15 | 14.99 | 15.07 | 1,008,500 | 15.07 | | 18-Sep-09 | 15.39 | 15.44 | 15.23 | 15.28 | 2,188,200 | 15.28 | | 17-Sep-09 | 15.43 | 15.55 | 15.26 | 15.30 | 2,216,600 | 15.30 | | 16-Sep-09 | 15.28 | 15.48 | 15.05 | 15.45 | 2,174,200 | 15.45 | | 15-Sep-09 | 15.14 | 15.16 | 14.87 | 15.07 | 1,270,900 | 15.07 | | 14-Sep-09 | 15.04 | 15.27 | 15.04 | 15.07 | 1,554,200 | 15.07 | | 11-Sep-09 | 15.47 | 15.55 | 15.20 | 15.24 | 1,635,200 | 15.24 | | 10-Sep-09 | 15.20 | 15.41 | 14.96 | 15.36 | 1,066,600 | 15.36 | | 9-Sep-09 | 14.93 | 15.18 | 14.90 | 15.12 | 1,736,100 | 15.12 | | 8-Sep-09 | 14.43 | 14.84 | 14.43 | 14.80 | 1,794,700 | 14.80 | | 4-Sep-09 | 14.49 | 14.58 | 14.29 | 14.55 | 810,600 | 14.55 | | 3-Sep-09 | 14.51 | 14.51 | 14.21 | 14.43 | 898,000 | 14.43 | | 2-Sep-09 | 14.26 | 14.38 | 14.12 | 14.25 | 1,178,700 | 14.25 | | 1-Sep-09 | 14.60 | 14.72 | 14.29 | 14.33 | 2,399,300 | 14.33 | | 31-Aug-09 | 14.63 | 14.79 | 14.47 | 14.61 | 1,314,200 | 14.61 | | 28-Aug-09 | 14.98 | 14.98 | 14.60 | 14.71 | 1,092,900 | 14.71 | | 27-Aug-09 | 14.74 | 14.95 | 14.53 | 14.89 | 1,966,000 | 14.89 | | 26-Aug-09 | 14.70 | 14.78 | 14.61 | 14.78 | 1,140,700 | 14.78 | | 25-Aug-09 | 14.68 | 15.11 | 14.68 | 14.81 | 1,845,100 | 14.81 | | 24-Aug-09 | 14.99 | 15.19 | 14.90 | 15.00 | 1,846,800 | 15.00 | | 21-Aug-09 | 14.92 | 15.10 | 14.82 | 14.89 | 1,063,200 | 14.89 | | * Close price adjusted for dividends and splits. |
|