| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 18.82 | 19.23 | 18.60 | 18.71 | 813,600 | 18.71 | | 20-Nov-09 | 18.55 | 18.97 | 18.21 | 18.53 | 605,300 | 18.53 | | 19-Nov-09 | 18.53 | 18.93 | 18.33 | 18.79 | 1,052,300 | 18.79 | | 18-Nov-09 | 18.82 | 18.96 | 18.62 | 18.73 | 816,700 | 18.73 | | 17-Nov-09 | 18.99 | 19.12 | 18.79 | 18.96 | 1,125,600 | 18.96 | | 16-Nov-09 | 19.41 | 19.48 | 18.85 | 19.16 | 1,250,500 | 19.16 | | 13-Nov-09 | 18.12 | 19.32 | 18.11 | 18.96 | 2,202,800 | 18.96 | | 12-Nov-09 | 18.36 | 18.73 | 17.97 | 18.08 | 1,038,900 | 18.08 | | 11-Nov-09 | 17.98 | 18.61 | 17.88 | 18.40 | 1,166,400 | 18.40 | | 10-Nov-09 | 17.70 | 18.11 | 17.48 | 17.89 | 1,296,900 | 17.89 | | 9-Nov-09 | 17.23 | 17.89 | 17.02 | 17.81 | 1,112,000 | 17.81 | | 6-Nov-09 | 16.00 | 17.12 | 15.79 | 17.05 | 1,211,800 | 17.05 | | 5-Nov-09 | 16.31 | 16.51 | 15.88 | 16.40 | 1,523,300 | 16.40 | | 4-Nov-09 | 16.51 | 16.75 | 15.69 | 15.73 | 1,298,700 | 15.73 | | 3-Nov-09 | 15.98 | 16.52 | 15.66 | 16.41 | 2,001,800 | 16.41 | | 2-Nov-09 | 16.60 | 17.40 | 15.24 | 16.12 | 4,612,000 | 16.12 | | 30-Oct-09 | 15.35 | 15.72 | 15.15 | 15.26 | 1,874,500 | 15.26 | | 29-Oct-09 | 15.59 | 15.85 | 15.22 | 15.45 | 1,297,700 | 15.45 | | 28-Oct-09 | 16.73 | 16.73 | 14.14 | 15.39 | 4,302,000 | 15.39 | | 27-Oct-09 | 17.19 | 17.21 | 16.68 | 16.86 | 915,900 | 16.86 | | 26-Oct-09 | 16.97 | 17.72 | 16.77 | 17.18 | 1,377,000 | 17.18 | | 23-Oct-09 | 17.02 | 17.21 | 16.62 | 16.98 | 615,500 | 16.98 | | 22-Oct-09 | 16.69 | 17.15 | 16.48 | 16.97 | 609,000 | 16.97 | | 21-Oct-09 | 16.91 | 17.45 | 16.66 | 16.77 | 976,100 | 16.77 | | 20-Oct-09 | 16.83 | 17.37 | 16.82 | 16.94 | 913,000 | 16.94 | | 19-Oct-09 | 16.72 | 17.23 | 16.42 | 16.83 | 857,700 | 16.83 | | 16-Oct-09 | 17.03 | 17.06 | 16.43 | 16.67 | 968,100 | 16.67 | | 15-Oct-09 | 17.96 | 18.07 | 17.04 | 17.15 | 1,516,600 | 17.15 | | 14-Oct-09 | 17.89 | 18.00 | 17.64 | 17.91 | 475,300 | 17.91 | | 13-Oct-09 | 17.90 | 17.99 | 17.45 | 17.61 | 445,500 | 17.61 | | 12-Oct-09 | 18.10 | 18.16 | 17.86 | 17.99 | 482,000 | 17.99 | | 9-Oct-09 | 17.38 | 17.98 | 17.15 | 17.95 | 644,600 | 17.95 | | 8-Oct-09 | 17.44 | 18.13 | 17.37 | 17.45 | 1,227,500 | 17.45 | | 7-Oct-09 | 17.83 | 17.83 | 17.11 | 17.31 | 903,900 | 17.31 | | 6-Oct-09 | 17.60 | 17.95 | 17.36 | 17.72 | 873,600 | 17.72 | | 5-Oct-09 | 16.81 | 17.52 | 16.64 | 17.38 | 1,029,700 | 17.38 | | 2-Oct-09 | 16.51 | 16.94 | 16.05 | 16.66 | 776,200 | 16.66 | | 1-Oct-09 | 17.50 | 17.74 | 16.58 | 16.72 | 1,060,700 | 16.72 | | 30-Sep-09 | 17.39 | 17.82 | 16.88 | 17.58 | 975,700 | 17.58 | | 29-Sep-09 | 17.61 | 18.22 | 17.41 | 17.42 | 751,900 | 17.42 | | 28-Sep-09 | 17.24 | 17.80 | 16.90 | 17.56 | 553,400 | 17.56 | | 25-Sep-09 | 17.22 | 17.45 | 16.79 | 17.08 | 541,800 | 17.08 | | 24-Sep-09 | 17.55 | 17.69 | 16.66 | 17.38 | 1,365,500 | 17.38 | | 23-Sep-09 | 18.14 | 18.31 | 17.42 | 17.43 | 1,140,600 | 17.43 | | 22-Sep-09 | 17.71 | 18.88 | 17.69 | 18.05 | 2,781,700 | 18.05 | | 21-Sep-09 | 17.78 | 18.00 | 17.38 | 17.54 | 1,128,000 | 17.54 | | 18-Sep-09 | 17.23 | 18.13 | 16.80 | 17.97 | 3,088,400 | 17.97 | | 17-Sep-09 | 15.84 | 17.22 | 15.53 | 17.12 | 2,555,300 | 17.12 | | 16-Sep-09 | 15.80 | 15.90 | 15.35 | 15.84 | 866,300 | 15.84 | | 15-Sep-09 | 15.87 | 15.87 | 14.90 | 15.68 | 2,194,200 | 15.68 | | 14-Sep-09 | 15.15 | 16.50 | 15.15 | 15.60 | 3,285,000 | 15.60 | | 11-Sep-09 | 15.16 | 15.30 | 14.53 | 14.57 | 932,200 | 14.57 | | 10-Sep-09 | 14.75 | 15.11 | 14.51 | 15.08 | 979,600 | 15.08 | | 9-Sep-09 | 14.35 | 14.85 | 14.17 | 14.78 | 658,500 | 14.78 | | 8-Sep-09 | 14.49 | 14.67 | 14.11 | 14.40 | 646,100 | 14.40 | | 4-Sep-09 | 14.05 | 14.43 | 13.75 | 14.27 | 344,400 | 14.27 | | 3-Sep-09 | 13.99 | 14.23 | 13.76 | 14.07 | 455,300 | 14.07 | | 2-Sep-09 | 14.19 | 14.41 | 13.79 | 13.86 | 1,120,300 | 13.86 | | 1-Sep-09 | 14.02 | 14.62 | 13.98 | 14.32 | 1,860,200 | 14.32 | | 31-Aug-09 | 13.99 | 14.31 | 13.79 | 14.28 | 721,100 | 14.28 | | 31-Aug-09 | $ 0.105 Dividend | | 28-Aug-09 | 14.48 | 14.48 | 13.86 | 14.23 | 827,000 | 14.12 | | 27-Aug-09 | 14.09 | 14.44 | 13.53 | 14.38 | 1,010,200 | 14.27 | | 26-Aug-09 | 14.60 | 14.62 | 13.87 | 14.05 | 1,099,600 | 13.95 | | 25-Aug-09 | 14.46 | 14.85 | 14.32 | 14.55 | 697,000 | 14.44 | | 24-Aug-09 | 14.81 | 14.99 | 14.40 | 14.51 | 738,700 | 14.40 | | 21-Aug-09 | 15.17 | 15.23 | 14.70 | 14.80 | 735,800 | 14.69 | | * Close price adjusted for dividends and splits. |
|