| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 10.95 | 11.24 | 10.90 | 11.23 | 1,435,200 | 11.23 | | 19-Nov-09 | 11.20 | 11.30 | 10.92 | 11.03 | 2,087,400 | 11.03 | | 18-Nov-09 | 11.44 | 11.63 | 11.11 | 11.20 | 4,165,200 | 11.20 | | 17-Nov-09 | 13.40 | 13.78 | 10.73 | 11.12 | 13,238,900 | 11.12 | | 16-Nov-09 | 13.01 | 13.45 | 13.01 | 13.40 | 1,702,900 | 13.40 | | 13-Nov-09 | 13.40 | 13.49 | 12.99 | 13.11 | 1,266,100 | 13.11 | | 12-Nov-09 | 13.58 | 13.67 | 13.37 | 13.40 | 696,100 | 13.40 | | 11-Nov-09 | 13.63 | 13.83 | 13.39 | 13.56 | 1,037,600 | 13.56 | | 10-Nov-09 | 13.50 | 13.77 | 13.45 | 13.48 | 724,100 | 13.48 | | 9-Nov-09 | 13.50 | 13.69 | 13.44 | 13.58 | 943,300 | 13.58 | | 6-Nov-09 | 13.42 | 13.74 | 13.29 | 13.46 | 1,150,100 | 13.46 | | 5-Nov-09 | 13.05 | 13.83 | 12.73 | 13.55 | 1,617,200 | 13.55 | | 4-Nov-09 | 12.66 | 12.78 | 12.53 | 12.56 | 1,128,100 | 12.56 | | 3-Nov-09 | 12.29 | 12.68 | 12.25 | 12.66 | 797,200 | 12.66 | | 2-Nov-09 | 12.78 | 12.89 | 12.29 | 12.38 | 1,505,900 | 12.38 | | 30-Oct-09 | 12.50 | 12.81 | 12.41 | 12.67 | 1,554,400 | 12.67 | | 29-Oct-09 | 12.46 | 12.65 | 12.40 | 12.52 | 941,400 | 12.52 | | 28-Oct-09 | 12.80 | 12.91 | 12.25 | 12.31 | 1,835,600 | 12.31 | | 27-Oct-09 | 13.25 | 13.36 | 12.80 | 12.82 | 1,395,400 | 12.82 | | 26-Oct-09 | 13.82 | 13.93 | 13.14 | 13.16 | 1,238,000 | 13.16 | | 23-Oct-09 | 13.88 | 13.90 | 13.64 | 13.85 | 1,524,900 | 13.85 | | 22-Oct-09 | 13.70 | 13.84 | 13.46 | 13.80 | 1,493,900 | 13.80 | | 21-Oct-09 | 13.65 | 13.82 | 13.24 | 13.27 | 1,584,800 | 13.27 | | 20-Oct-09 | 13.97 | 14.00 | 13.64 | 13.66 | 1,074,100 | 13.66 | | 19-Oct-09 | 14.05 | 14.09 | 13.77 | 13.98 | 802,000 | 13.98 | | 16-Oct-09 | 13.75 | 14.02 | 13.62 | 13.96 | 1,085,100 | 13.96 | | 15-Oct-09 | 13.81 | 14.00 | 13.77 | 13.86 | 1,313,400 | 13.86 | | 14-Oct-09 | 13.72 | 13.94 | 13.64 | 13.94 | 974,500 | 13.94 | | 13-Oct-09 | 13.86 | 14.02 | 13.52 | 13.55 | 1,117,800 | 13.55 | | 12-Oct-09 | 14.10 | 14.10 | 13.85 | 13.86 | 373,800 | 13.86 | | 9-Oct-09 | 13.77 | 14.03 | 13.77 | 14.02 | 370,700 | 14.02 | | 8-Oct-09 | 14.04 | 14.05 | 13.79 | 13.82 | 850,300 | 13.82 | | 7-Oct-09 | 14.15 | 14.15 | 13.75 | 13.88 | 1,076,300 | 13.88 | | 6-Oct-09 | 13.81 | 14.17 | 13.76 | 14.16 | 1,040,300 | 14.16 | | 5-Oct-09 | 13.90 | 14.04 | 13.75 | 13.76 | 958,800 | 13.76 | | 2-Oct-09 | 14.00 | 14.15 | 13.87 | 13.88 | 809,100 | 13.88 | | 1-Oct-09 | 14.55 | 14.59 | 14.01 | 14.02 | 843,500 | 14.02 | | 30-Sep-09 | 14.90 | 14.98 | 14.46 | 14.57 | 643,500 | 14.57 | | 29-Sep-09 | 15.07 | 15.14 | 14.79 | 14.83 | 578,700 | 14.83 | | 28-Sep-09 | 14.60 | 15.11 | 14.56 | 15.05 | 617,200 | 15.05 | | 25-Sep-09 | 14.87 | 15.03 | 14.52 | 14.56 | 758,400 | 14.56 | | 24-Sep-09 | 15.19 | 15.38 | 14.82 | 14.84 | 724,800 | 14.84 | | 23-Sep-09 | 15.16 | 15.46 | 15.09 | 15.18 | 810,000 | 15.18 | | 22-Sep-09 | 15.23 | 15.35 | 14.91 | 15.09 | 899,300 | 15.09 | | 21-Sep-09 | 15.06 | 15.36 | 15.06 | 15.20 | 486,400 | 15.20 | | 18-Sep-09 | 15.25 | 15.41 | 14.80 | 15.24 | 1,164,600 | 15.24 | | 17-Sep-09 | 15.15 | 15.37 | 15.12 | 15.23 | 638,900 | 15.23 | | 16-Sep-09 | 15.52 | 15.52 | 15.03 | 15.12 | 1,322,300 | 15.12 | | 15-Sep-09 | 15.70 | 15.81 | 15.40 | 15.52 | 453,700 | 15.52 | | 14-Sep-09 | 15.34 | 15.67 | 15.33 | 15.66 | 850,700 | 15.66 | | 11-Sep-09 | 15.84 | 15.84 | 15.30 | 15.49 | 575,100 | 15.49 | | 10-Sep-09 | 15.61 | 15.76 | 15.50 | 15.66 | 545,600 | 15.66 | | 9-Sep-09 | 15.38 | 15.67 | 15.27 | 15.53 | 547,400 | 15.53 | | 8-Sep-09 | 15.55 | 15.60 | 15.19 | 15.43 | 476,200 | 15.43 | | 4-Sep-09 | 15.25 | 15.52 | 15.03 | 15.48 | 477,000 | 15.48 | | 3-Sep-09 | 15.55 | 15.73 | 15.04 | 15.24 | 646,300 | 15.24 | | 2-Sep-09 | 15.60 | 15.73 | 15.50 | 15.53 | 415,400 | 15.53 | | 1-Sep-09 | 16.05 | 16.53 | 15.60 | 15.69 | 832,100 | 15.69 | | 31-Aug-09 | 16.01 | 16.35 | 15.96 | 16.14 | 717,700 | 16.14 | | 28-Aug-09 | 16.65 | 16.65 | 16.11 | 16.15 | 455,700 | 16.15 | | 27-Aug-09 | 16.27 | 16.48 | 16.04 | 16.47 | 814,600 | 16.47 | | 26-Aug-09 | 16.00 | 16.37 | 16.00 | 16.27 | 816,600 | 16.27 | | 25-Aug-09 | 16.03 | 16.21 | 15.86 | 16.00 | 865,900 | 16.00 | | 24-Aug-09 | 15.91 | 16.17 | 15.85 | 16.00 | 483,100 | 16.00 | | 21-Aug-09 | 15.74 | 15.98 | 15.54 | 15.92 | 672,500 | 15.92 | | 20-Aug-09 | 15.44 | 15.63 | 15.38 | 15.52 | 450,900 | 15.52 | | * Close price adjusted for dividends and splits. |
|