| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 15.03 | 15.09 | 14.94 | 15.01 | 33,635,200 | 15.01 | | 19-Nov-09 | 15.08 | 15.09 | 14.66 | 15.04 | 27,613,600 | 15.04 | | 18-Nov-09 | 15.42 | 15.51 | 15.09 | 15.13 | 23,246,600 | 15.13 | | 17-Nov-09 | 15.80 | 15.81 | 15.32 | 15.51 | 19,423,500 | 15.51 | | 16-Nov-09 | 15.51 | 15.86 | 15.45 | 15.85 | 35,594,300 | 15.85 | | 13-Nov-09 | 15.35 | 15.50 | 15.18 | 15.43 | 26,300,300 | 15.43 | | 12-Nov-09 | 15.15 | 15.44 | 15.10 | 15.33 | 31,873,200 | 15.33 | | 11-Nov-09 | 15.00 | 15.11 | 14.85 | 15.10 | 22,059,800 | 15.10 | | 10-Nov-09 | 15.17 | 15.21 | 14.77 | 14.85 | 23,029,700 | 14.85 | | 9-Nov-09 | 14.73 | 15.16 | 14.64 | 15.15 | 29,761,500 | 15.15 | | 6-Nov-09 | 14.23 | 14.77 | 14.02 | 14.59 | 28,267,300 | 14.59 | | 5-Nov-09 | 14.25 | 14.35 | 13.95 | 14.20 | 32,505,900 | 14.20 | | 4-Nov-09 | 14.70 | 14.76 | 14.00 | 14.06 | 44,731,300 | 14.06 | | 3-Nov-09 | 14.61 | 14.73 | 14.24 | 14.51 | 26,407,800 | 14.51 | | 2-Nov-09 | 14.41 | 14.75 | 14.26 | 14.51 | 24,077,400 | 14.51 | | 30-Oct-09 | 14.89 | 15.05 | 14.46 | 14.50 | 24,772,400 | 14.50 | | 29-Oct-09 | 14.70 | 15.10 | 14.61 | 15.01 | 19,338,500 | 15.01 | | 28-Oct-09 | 14.70 | 14.79 | 14.40 | 14.65 | 23,294,800 | 14.65 | | 27-Oct-09 | 14.91 | 15.13 | 14.61 | 14.71 | 18,204,700 | 14.71 | | 26-Oct-09 | 14.96 | 15.32 | 14.70 | 14.84 | 19,788,500 | 14.84 | | 23-Oct-09 | 15.45 | 15.51 | 14.98 | 15.06 | 23,868,500 | 15.06 | | 22-Oct-09 | 15.20 | 15.59 | 15.04 | 15.52 | 21,163,200 | 15.52 | | 21-Oct-09 | 15.25 | 15.69 | 15.11 | 15.11 | 19,214,100 | 15.11 | | 20-Oct-09 | 15.43 | 15.57 | 15.15 | 15.36 | 25,907,000 | 15.36 | | 19-Oct-09 | 15.33 | 15.50 | 15.08 | 15.44 | 23,626,400 | 15.44 | | 16-Oct-09 | 15.35 | 15.39 | 15.03 | 15.26 | 26,521,700 | 15.26 | | 15-Oct-09 | 15.51 | 15.71 | 15.26 | 15.27 | 30,655,400 | 15.27 | | 14-Oct-09 | 15.49 | 15.54 | 15.26 | 15.36 | 25,281,200 | 15.36 | | 13-Oct-09 | 15.36 | 15.64 | 15.23 | 15.36 | 25,896,600 | 15.36 | | 12-Oct-09 | 15.46 | 15.59 | 15.16 | 15.28 | 15,089,400 | 15.28 | | 9-Oct-09 | 15.60 | 15.66 | 15.37 | 15.55 | 17,802,000 | 15.55 | | 8-Oct-09 | 15.58 | 15.81 | 15.51 | 15.65 | 22,609,000 | 15.65 | | 7-Oct-09 | 15.33 | 15.56 | 15.24 | 15.53 | 18,460,100 | 15.53 | | 6-Oct-09 | 15.42 | 15.74 | 15.30 | 15.46 | 26,214,800 | 15.46 | | 5-Oct-09 | 15.36 | 15.59 | 15.15 | 15.34 | 29,620,000 | 15.34 | | 5-Oct-09 | $ 0.068 Dividend | | 2-Oct-09 | 15.78 | 15.79 | 15.14 | 15.24 | 45,366,300 | 15.17 | | 1-Oct-09 | 16.39 | 16.80 | 15.59 | 15.67 | 68,979,300 | 15.60 | | 30-Sep-09 | 17.37 | 17.39 | 16.76 | 16.88 | 27,255,100 | 16.80 | | 29-Sep-09 | 17.04 | 17.43 | 17.01 | 17.38 | 29,683,000 | 17.30 | | 28-Sep-09 | 16.82 | 17.05 | 16.74 | 17.04 | 16,137,700 | 16.96 | | 25-Sep-09 | 16.69 | 16.82 | 16.52 | 16.69 | 17,741,500 | 16.62 | | 24-Sep-09 | 16.93 | 16.98 | 16.56 | 16.72 | 23,295,000 | 16.65 | | 23-Sep-09 | 17.27 | 17.28 | 16.81 | 16.84 | 37,126,000 | 16.76 | | 22-Sep-09 | 17.27 | 17.44 | 17.14 | 17.21 | 16,707,900 | 17.13 | | 21-Sep-09 | 17.23 | 17.32 | 17.09 | 17.26 | 14,446,300 | 17.18 | | 18-Sep-09 | 17.15 | 17.41 | 16.93 | 17.29 | 32,100,100 | 17.21 | | 17-Sep-09 | 17.48 | 17.49 | 16.99 | 17.05 | 24,960,000 | 16.97 | | 16-Sep-09 | 17.39 | 17.68 | 17.15 | 17.55 | 23,559,000 | 17.47 | | 15-Sep-09 | 17.38 | 17.54 | 17.25 | 17.42 | 24,821,200 | 17.34 | | 14-Sep-09 | 17.04 | 17.44 | 16.92 | 17.44 | 21,564,700 | 17.36 | | 11-Sep-09 | 17.11 | 17.25 | 16.99 | 17.21 | 19,532,400 | 17.13 | | 10-Sep-09 | 16.75 | 17.15 | 16.73 | 17.15 | 25,376,800 | 17.07 | | 9-Sep-09 | 16.48 | 16.88 | 16.34 | 16.85 | 26,596,800 | 16.77 | | 8-Sep-09 | 16.35 | 16.57 | 16.25 | 16.47 | 20,124,000 | 16.40 | | 4-Sep-09 | 15.50 | 16.41 | 15.38 | 16.33 | 28,852,200 | 16.26 | | 3-Sep-09 | 15.41 | 15.55 | 15.30 | 15.48 | 20,818,900 | 15.41 | | 2-Sep-09 | 15.13 | 15.53 | 15.05 | 15.42 | 22,133,400 | 15.35 | | 1-Sep-09 | 15.22 | 15.61 | 15.05 | 15.15 | 36,279,500 | 15.08 | | 31-Aug-09 | 15.56 | 15.74 | 15.23 | 15.32 | 21,158,000 | 15.25 | | 28-Aug-09 | 15.59 | 15.86 | 15.46 | 15.71 | 20,444,900 | 15.64 | | 27-Aug-09 | 15.10 | 15.63 | 14.97 | 15.55 | 26,236,100 | 15.48 | | 26-Aug-09 | 15.20 | 15.35 | 15.06 | 15.14 | 23,875,700 | 15.07 | | 25-Aug-09 | 15.12 | 15.52 | 15.10 | 15.21 | 26,486,300 | 15.14 | | 24-Aug-09 | 15.05 | 15.27 | 15.01 | 15.10 | 18,729,500 | 15.03 | | 21-Aug-09 | 14.83 | 15.17 | 14.49 | 15.07 | 26,232,500 | 15.00 | | 20-Aug-09 | 14.56 | 14.71 | 14.47 | 14.55 | 25,055,500 | 14.49 | | * Close price adjusted for dividends and splits. |
|