| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 14.38 | 14.50 | 14.20 | 14.26 | 2,605,400 | 14.26 | | 20-Nov-09 | 13.77 | 13.91 | 13.70 | 13.78 | 2,946,600 | 13.78 | | 19-Nov-09 | 14.54 | 14.54 | 14.12 | 14.35 | 2,257,900 | 14.35 | | 18-Nov-09 | 14.43 | 14.47 | 14.26 | 14.42 | 2,093,300 | 14.42 | | 17-Nov-09 | 14.79 | 14.84 | 14.38 | 14.57 | 2,038,200 | 14.57 | | 16-Nov-09 | 14.90 | 15.12 | 14.70 | 14.81 | 2,333,000 | 14.81 | | 13-Nov-09 | 14.63 | 14.98 | 14.55 | 14.88 | 3,145,200 | 14.88 | | 12-Nov-09 | 14.99 | 15.11 | 14.68 | 14.73 | 3,070,900 | 14.73 | | 11-Nov-09 | 15.32 | 15.45 | 15.05 | 15.29 | 3,577,400 | 15.29 | | 10-Nov-09 | 14.28 | 14.58 | 14.17 | 14.50 | 2,487,700 | 14.50 | | 9-Nov-09 | 14.45 | 15.05 | 14.45 | 14.98 | 5,728,200 | 14.98 | | 6-Nov-09 | 13.95 | 14.17 | 13.87 | 14.07 | 2,558,700 | 14.07 | | 5-Nov-09 | 14.02 | 14.46 | 13.89 | 14.42 | 3,968,500 | 14.42 | | 4-Nov-09 | 13.67 | 13.73 | 13.30 | 13.35 | 10,124,400 | 13.35 | | 3-Nov-09 | 12.73 | 13.20 | 12.64 | 13.10 | 3,072,300 | 13.10 | | 2-Nov-09 | 12.70 | 13.46 | 12.60 | 12.91 | 4,345,100 | 12.91 | | 30-Oct-09 | 13.34 | 13.43 | 12.82 | 12.90 | 5,663,900 | 12.90 | | 29-Oct-09 | 13.49 | 13.75 | 13.24 | 13.71 | 5,078,900 | 13.71 | | 28-Oct-09 | 12.86 | 12.99 | 12.34 | 12.45 | 7,012,500 | 12.45 | | 27-Oct-09 | 13.84 | 14.16 | 12.89 | 12.96 | 9,989,600 | 12.96 | | 26-Oct-09 | 15.56 | 15.60 | 14.02 | 14.10 | 10,469,000 | 14.10 | | 23-Oct-09 | 17.63 | 17.71 | 17.28 | 17.37 | 1,687,700 | 17.37 | | 22-Oct-09 | 17.15 | 17.52 | 17.03 | 17.48 | 2,179,900 | 17.48 | | 21-Oct-09 | 17.69 | 18.14 | 17.49 | 17.51 | 1,698,700 | 17.51 | | 20-Oct-09 | 18.28 | 18.33 | 17.84 | 18.03 | 1,090,400 | 18.03 | | 19-Oct-09 | 18.19 | 18.53 | 18.05 | 18.36 | 1,021,100 | 18.36 | | 16-Oct-09 | 18.00 | 18.20 | 17.78 | 17.98 | 1,645,600 | 17.98 | | 15-Oct-09 | 18.63 | 18.89 | 18.58 | 18.85 | 1,484,900 | 18.85 | | 14-Oct-09 | 18.59 | 18.73 | 18.40 | 18.73 | 1,073,700 | 18.73 | | 13-Oct-09 | 18.11 | 18.23 | 17.90 | 18.18 | 1,401,800 | 18.18 | | 12-Oct-09 | 18.25 | 18.49 | 18.19 | 18.36 | 1,015,900 | 18.36 | | 9-Oct-09 | 18.33 | 18.46 | 18.14 | 18.32 | 1,036,200 | 18.32 | | 8-Oct-09 | 18.17 | 18.48 | 18.02 | 18.26 | 1,888,300 | 18.26 | | 7-Oct-09 | 17.33 | 17.47 | 17.16 | 17.27 | 1,545,700 | 17.27 | | 6-Oct-09 | 16.80 | 17.23 | 16.80 | 17.00 | 2,026,500 | 17.00 | | 5-Oct-09 | 15.97 | 16.38 | 15.87 | 16.38 | 1,988,200 | 16.38 | | 2-Oct-09 | 15.75 | 16.22 | 15.65 | 15.88 | 2,997,800 | 15.88 | | 1-Oct-09 | 17.64 | 17.65 | 16.52 | 16.58 | 1,980,100 | 16.58 | | 30-Sep-09 | 17.95 | 18.04 | 17.43 | 17.83 | 3,132,000 | 17.83 | | 29-Sep-09 | 17.12 | 17.29 | 17.02 | 17.13 | 1,242,800 | 17.13 | | 28-Sep-09 | 16.63 | 17.07 | 16.60 | 17.05 | 745,000 | 17.05 | | 25-Sep-09 | 16.63 | 16.74 | 16.38 | 16.50 | 1,334,700 | 16.50 | | 24-Sep-09 | 17.04 | 17.13 | 16.16 | 16.31 | 1,630,900 | 16.31 | | 23-Sep-09 | 17.08 | 17.28 | 16.75 | 16.75 | 1,144,700 | 16.75 | | 22-Sep-09 | 16.76 | 17.03 | 16.64 | 17.00 | 1,488,600 | 17.00 | | 21-Sep-09 | 16.45 | 16.70 | 16.32 | 16.62 | 1,312,700 | 16.62 | | 18-Sep-09 | 16.94 | 16.98 | 16.68 | 16.85 | 1,264,600 | 16.85 | | 17-Sep-09 | 16.47 | 16.82 | 16.45 | 16.63 | 1,717,100 | 16.63 | | 16-Sep-09 | 16.27 | 16.70 | 16.07 | 16.66 | 1,986,900 | 16.66 | | 15-Sep-09 | 15.47 | 15.80 | 15.39 | 15.71 | 2,294,200 | 15.71 | | 14-Sep-09 | 15.76 | 16.12 | 15.72 | 16.03 | 2,121,800 | 16.03 | | 11-Sep-09 | 16.51 | 16.60 | 16.29 | 16.42 | 2,041,800 | 16.42 | | 10-Sep-09 | 16.47 | 16.80 | 16.30 | 16.74 | 2,199,600 | 16.74 | | 9-Sep-09 | 16.03 | 16.28 | 15.89 | 16.15 | 2,722,000 | 16.15 | | 8-Sep-09 | 15.95 | 16.04 | 15.63 | 16.02 | 2,221,500 | 16.02 | | 4-Sep-09 | 14.70 | 15.29 | 14.63 | 15.29 | 1,967,600 | 15.29 | | 3-Sep-09 | 14.67 | 14.70 | 14.24 | 14.46 | 2,083,600 | 14.46 | | 2-Sep-09 | 13.76 | 13.97 | 13.70 | 13.75 | 2,419,900 | 13.75 | | 1-Sep-09 | 14.96 | 15.35 | 14.06 | 14.12 | 4,034,800 | 14.12 | | 31-Aug-09 | 15.08 | 15.22 | 14.93 | 15.07 | 2,500,300 | 15.07 | | 28-Aug-09 | 15.60 | 15.64 | 15.11 | 15.36 | 1,872,300 | 15.36 | | 27-Aug-09 | 15.19 | 15.22 | 14.64 | 15.08 | 1,757,100 | 15.08 | | 26-Aug-09 | 15.00 | 15.10 | 14.76 | 14.95 | 1,526,800 | 14.95 | | 25-Aug-09 | 14.54 | 14.87 | 14.40 | 14.69 | 1,592,800 | 14.69 | | 24-Aug-09 | 14.34 | 14.49 | 14.10 | 14.14 | 1,502,300 | 14.14 | | 21-Aug-09 | 13.44 | 13.80 | 13.42 | 13.79 | 2,180,500 | 13.79 | | * Close price adjusted for dividends and splits. |
|