| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 14.32 | 14.35 | 14.19 | 14.25 | 3,652,800 | 14.25 | | 24-Nov-09 | 14.20 | 14.37 | 14.11 | 14.28 | 9,447,300 | 14.28 | | 23-Nov-09 | 14.37 | 14.61 | 14.11 | 14.23 | 15,016,800 | 14.23 | | 20-Nov-09 | 14.30 | 14.42 | 14.27 | 14.27 | 9,511,000 | 14.27 | | 19-Nov-09 | 14.43 | 14.47 | 14.09 | 14.37 | 6,699,600 | 14.37 | | 18-Nov-09 | 14.76 | 14.79 | 14.42 | 14.48 | 7,462,400 | 14.48 | | 17-Nov-09 | 15.11 | 15.11 | 14.64 | 14.80 | 4,688,600 | 14.80 | | 16-Nov-09 | 14.93 | 15.13 | 14.90 | 15.11 | 14,637,000 | 15.11 | | 13-Nov-09 | 14.76 | 14.91 | 14.59 | 14.88 | 6,866,500 | 14.88 | | 12-Nov-09 | 14.64 | 14.91 | 14.58 | 14.72 | 7,393,800 | 14.72 | | 11-Nov-09 | 14.54 | 14.65 | 14.41 | 14.57 | 5,279,700 | 14.57 | | 10-Nov-09 | 14.57 | 14.64 | 14.30 | 14.44 | 8,095,200 | 14.44 | | 9-Nov-09 | 14.09 | 14.60 | 14.07 | 14.59 | 10,839,000 | 14.59 | | 6-Nov-09 | 13.74 | 14.24 | 13.55 | 14.01 | 7,039,200 | 14.01 | | 5-Nov-09 | 13.75 | 13.86 | 13.54 | 13.73 | 6,303,800 | 13.73 | | 4-Nov-09 | 14.22 | 14.30 | 13.56 | 13.60 | 15,245,600 | 13.60 | | 3-Nov-09 | 13.99 | 14.16 | 13.71 | 13.97 | 8,073,600 | 13.97 | | 2-Nov-09 | 13.95 | 14.24 | 13.77 | 14.04 | 10,714,300 | 14.04 | | 30-Oct-09 | 14.37 | 14.53 | 13.97 | 14.02 | 8,749,500 | 14.02 | | 29-Oct-09 | 14.15 | 14.59 | 14.04 | 14.52 | 6,011,000 | 14.52 | | 28-Oct-09 | 14.04 | 14.16 | 13.79 | 14.11 | 8,219,900 | 14.11 | | 27-Oct-09 | 14.21 | 14.53 | 14.03 | 14.07 | 4,855,800 | 14.07 | | 26-Oct-09 | 14.39 | 14.75 | 14.17 | 14.26 | 5,876,200 | 14.26 | | 23-Oct-09 | 14.95 | 14.98 | 14.40 | 14.47 | 7,311,700 | 14.47 | | 22-Oct-09 | 14.54 | 15.00 | 14.46 | 14.97 | 11,547,100 | 14.97 | | 21-Oct-09 | 14.60 | 15.00 | 14.50 | 14.53 | 6,099,300 | 14.53 | | 20-Oct-09 | 14.83 | 14.90 | 14.51 | 14.71 | 7,552,600 | 14.71 | | 19-Oct-09 | 14.60 | 14.78 | 14.41 | 14.77 | 7,404,400 | 14.77 | | 16-Oct-09 | 14.63 | 14.74 | 14.37 | 14.61 | 4,752,200 | 14.61 | | 15-Oct-09 | 14.76 | 15.00 | 14.57 | 14.67 | 6,847,100 | 14.67 | | 14-Oct-09 | 14.71 | 14.80 | 14.59 | 14.65 | 7,372,100 | 14.65 | | 13-Oct-09 | 14.50 | 14.81 | 14.45 | 14.58 | 4,522,600 | 14.58 | | 12-Oct-09 | 14.65 | 14.80 | 14.42 | 14.47 | 3,909,400 | 14.47 | | 9-Oct-09 | 14.85 | 14.87 | 14.56 | 14.75 | 5,895,800 | 14.75 | | 8-Oct-09 | 14.79 | 15.04 | 14.71 | 14.95 | 9,814,400 | 14.95 | | 7-Oct-09 | 14.51 | 14.78 | 14.45 | 14.74 | 6,597,400 | 14.74 | | 6-Oct-09 | 14.54 | 14.85 | 14.46 | 14.63 | 9,668,800 | 14.63 | | 5-Oct-09 | 14.50 | 14.70 | 14.36 | 14.48 | 18,908,600 | 14.48 | | 5-Oct-09 | $ 0.068 Dividend | | 2-Oct-09 | 15.02 | 15.02 | 14.32 | 14.40 | 19,148,700 | 14.33 | | 1-Oct-09 | 15.60 | 15.66 | 14.69 | 14.93 | 40,786,600 | 14.86 | | 30-Sep-09 | 16.52 | 16.53 | 15.95 | 16.08 | 5,894,500 | 16.00 | | 29-Sep-09 | 16.21 | 16.57 | 16.15 | 16.53 | 13,581,000 | 16.45 | | 28-Sep-09 | 16.04 | 16.18 | 15.99 | 16.17 | 12,830,600 | 16.09 | | 25-Sep-09 | 15.99 | 16.03 | 15.79 | 15.95 | 7,713,500 | 15.87 | | 24-Sep-09 | 16.19 | 16.24 | 15.87 | 15.99 | 11,922,000 | 15.91 | | 23-Sep-09 | 16.60 | 16.68 | 16.13 | 16.15 | 8,698,400 | 16.07 | | 22-Sep-09 | 16.52 | 16.70 | 16.43 | 16.57 | 7,550,600 | 16.49 | | 21-Sep-09 | 16.40 | 16.55 | 16.31 | 16.49 | 5,739,100 | 16.41 | | 18-Sep-09 | 16.28 | 16.54 | 16.13 | 16.40 | 8,878,600 | 16.32 | | 17-Sep-09 | 16.73 | 16.73 | 16.21 | 16.23 | 12,521,400 | 16.15 | | 16-Sep-09 | 16.61 | 16.89 | 16.46 | 16.81 | 8,215,800 | 16.73 | | 15-Sep-09 | 16.61 | 16.77 | 16.49 | 16.64 | 8,651,400 | 16.56 | | 14-Sep-09 | 16.42 | 16.67 | 16.25 | 16.67 | 7,118,900 | 16.59 | | 11-Sep-09 | 16.49 | 16.69 | 16.46 | 16.52 | 10,052,000 | 16.44 | | 10-Sep-09 | 16.32 | 16.60 | 16.28 | 16.57 | 6,962,400 | 16.49 | | 9-Sep-09 | 16.01 | 16.46 | 15.89 | 16.42 | 7,912,000 | 16.34 | | 8-Sep-09 | 15.98 | 16.10 | 15.79 | 16.02 | 9,551,700 | 15.94 | | 4-Sep-09 | 14.98 | 15.92 | 14.91 | 15.90 | 15,583,200 | 15.82 | | 3-Sep-09 | 14.87 | 15.02 | 14.77 | 15.01 | 8,089,300 | 14.94 | | 2-Sep-09 | 14.50 | 14.94 | 14.44 | 14.88 | 10,849,500 | 14.81 | | 1-Sep-09 | 14.55 | 14.88 | 14.38 | 14.53 | 9,298,100 | 14.46 | | 31-Aug-09 | 14.77 | 14.90 | 14.46 | 14.59 | 6,020,900 | 14.52 | | 28-Aug-09 | 14.85 | 15.08 | 14.71 | 14.86 | 4,813,300 | 14.79 | | 27-Aug-09 | 14.41 | 14.85 | 14.25 | 14.79 | 7,117,700 | 14.72 | | 26-Aug-09 | 14.45 | 14.55 | 14.30 | 14.48 | 7,909,800 | 14.41 | | 25-Aug-09 | 14.42 | 14.72 | 14.37 | 14.47 | 7,354,500 | 14.40 | | * Close price adjusted for dividends and splits. |
|