| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 12.78 | 14.39 | 12.75 | 14.27 | 14,373,600 | 14.27 | | 19-Nov-09 | 12.67 | 12.76 | 12.51 | 12.75 | 2,936,100 | 12.75 | | 18-Nov-09 | 12.67 | 12.96 | 12.54 | 12.75 | 2,078,600 | 12.75 | | 17-Nov-09 | 12.18 | 12.74 | 12.07 | 12.67 | 2,910,500 | 12.67 | | 16-Nov-09 | 12.29 | 12.38 | 11.98 | 12.25 | 3,076,100 | 12.25 | | 13-Nov-09 | 12.75 | 12.76 | 12.21 | 12.26 | 2,852,400 | 12.26 | | 12-Nov-09 | 12.63 | 12.77 | 12.39 | 12.48 | 2,806,600 | 12.48 | | 11-Nov-09 | 12.71 | 12.94 | 12.52 | 12.67 | 1,837,500 | 12.67 | | 10-Nov-09 | 12.75 | 12.90 | 12.51 | 12.56 | 2,683,200 | 12.56 | | 9-Nov-09 | 12.70 | 13.10 | 12.60 | 12.80 | 3,662,300 | 12.80 | | 6-Nov-09 | 12.76 | 13.10 | 12.53 | 12.66 | 6,417,300 | 12.66 | | 5-Nov-09 | 14.15 | 14.31 | 12.84 | 13.03 | 8,863,100 | 13.03 | | 4-Nov-09 | 14.03 | 14.47 | 13.27 | 13.93 | 4,454,400 | 13.93 | | 3-Nov-09 | 13.11 | 13.88 | 12.91 | 13.87 | 2,733,000 | 13.87 | | 2-Nov-09 | 13.84 | 14.25 | 13.07 | 13.36 | 2,800,700 | 13.36 | | 30-Oct-09 | 13.94 | 13.95 | 13.16 | 13.22 | 3,013,100 | 13.22 | | 29-Oct-09 | 13.75 | 14.37 | 13.70 | 13.98 | 4,723,500 | 13.98 | | 28-Oct-09 | 13.32 | 13.83 | 12.84 | 13.78 | 6,513,100 | 13.78 | | 27-Oct-09 | 13.94 | 14.08 | 13.22 | 13.46 | 5,816,900 | 13.46 | | 26-Oct-09 | 14.54 | 14.96 | 13.82 | 13.86 | 3,931,400 | 13.86 | | 23-Oct-09 | 15.00 | 15.06 | 14.11 | 14.20 | 3,968,000 | 14.20 | | 22-Oct-09 | 13.76 | 15.20 | 13.72 | 14.95 | 9,603,900 | 14.95 | | 21-Oct-09 | 13.25 | 13.64 | 13.22 | 13.41 | 4,079,300 | 13.41 | | 20-Oct-09 | 13.68 | 13.75 | 13.25 | 13.41 | 6,527,000 | 13.41 | | 19-Oct-09 | 14.44 | 14.62 | 13.77 | 14.02 | 5,933,900 | 14.02 | | 16-Oct-09 | 15.35 | 15.40 | 14.40 | 14.41 | 3,968,900 | 14.41 | | 15-Oct-09 | 15.20 | 15.83 | 15.20 | 15.47 | 4,531,400 | 15.47 | | 14-Oct-09 | 15.57 | 15.80 | 14.31 | 15.24 | 12,136,600 | 15.24 | | 13-Oct-09 | 16.16 | 16.37 | 15.38 | 15.40 | 5,617,000 | 15.40 | | 12-Oct-09 | 16.35 | 16.48 | 15.80 | 16.23 | 4,510,200 | 16.23 | | 9-Oct-09 | 17.32 | 17.38 | 16.03 | 16.15 | 7,692,200 | 16.15 | | 8-Oct-09 | 17.49 | 17.50 | 16.96 | 17.26 | 4,443,900 | 17.26 | | 7-Oct-09 | 17.50 | 17.65 | 17.13 | 17.31 | 2,379,400 | 17.31 | | 6-Oct-09 | 17.59 | 17.70 | 17.23 | 17.40 | 2,879,400 | 17.40 | | 5-Oct-09 | 17.40 | 17.73 | 17.05 | 17.20 | 3,715,400 | 17.20 | | 2-Oct-09 | 17.00 | 17.70 | 16.74 | 17.29 | 4,201,600 | 17.29 | | 1-Oct-09 | 19.20 | 19.28 | 17.32 | 17.42 | 9,901,700 | 17.42 | | 30-Sep-09 | 19.92 | 20.25 | 19.51 | 19.55 | 3,865,300 | 19.55 | | 29-Sep-09 | 20.02 | 20.40 | 19.85 | 19.86 | 1,691,800 | 19.86 | | 28-Sep-09 | 20.42 | 20.50 | 19.92 | 20.10 | 2,134,900 | 20.10 | | 25-Sep-09 | 19.50 | 20.63 | 19.21 | 20.27 | 3,188,200 | 20.27 | | 24-Sep-09 | 20.51 | 20.73 | 19.25 | 19.62 | 3,960,600 | 19.62 | | 23-Sep-09 | 20.19 | 21.11 | 19.98 | 20.61 | 5,785,500 | 20.61 | | 22-Sep-09 | 20.16 | 20.80 | 19.64 | 19.99 | 3,000,200 | 19.99 | | 21-Sep-09 | 20.02 | 20.89 | 19.25 | 19.95 | 3,867,600 | 19.95 | | 18-Sep-09 | 19.80 | 20.57 | 19.60 | 20.32 | 4,963,200 | 20.32 | | 17-Sep-09 | 21.19 | 21.22 | 19.46 | 19.62 | 5,936,000 | 19.62 | | 16-Sep-09 | 20.81 | 21.58 | 20.55 | 21.20 | 5,016,100 | 21.20 | | 15-Sep-09 | 19.46 | 20.94 | 19.33 | 20.77 | 4,284,600 | 20.77 | | 14-Sep-09 | 19.86 | 19.86 | 19.11 | 19.56 | 2,666,900 | 19.56 | | 11-Sep-09 | 19.03 | 20.07 | 18.76 | 19.87 | 7,997,700 | 19.87 | | 10-Sep-09 | 17.85 | 19.03 | 17.68 | 18.90 | 4,773,400 | 18.90 | | 9-Sep-09 | 17.88 | 17.98 | 17.44 | 17.75 | 2,633,400 | 17.75 | | 8-Sep-09 | 18.17 | 18.88 | 17.76 | 17.77 | 2,283,600 | 17.77 | | 4-Sep-09 | 17.33 | 18.12 | 17.21 | 18.02 | 2,071,700 | 18.02 | | 3-Sep-09 | 17.55 | 17.70 | 17.13 | 17.39 | 2,755,600 | 17.39 | | 2-Sep-09 | 16.37 | 17.92 | 16.05 | 17.71 | 8,232,700 | 17.71 | | 1-Sep-09 | 16.26 | 17.16 | 16.11 | 16.48 | 2,721,400 | 16.48 | | 31-Aug-09 | 17.00 | 17.00 | 16.22 | 16.49 | 3,580,400 | 16.49 | | 28-Aug-09 | 17.66 | 17.91 | 17.25 | 17.33 | 2,916,800 | 17.33 | | 27-Aug-09 | 16.60 | 17.75 | 16.31 | 17.50 | 6,383,600 | 17.50 | | 26-Aug-09 | 15.94 | 16.59 | 15.62 | 16.41 | 4,635,200 | 16.41 | | 25-Aug-09 | 15.94 | 16.20 | 15.81 | 15.85 | 2,864,200 | 15.85 | | 24-Aug-09 | 16.27 | 16.35 | 15.87 | 15.91 | 2,659,200 | 15.91 | | 21-Aug-09 | 16.21 | 16.37 | 16.00 | 16.10 | 2,345,200 | 16.10 | | 20-Aug-09 | 16.01 | 16.38 | 16.01 | 16.18 | 2,749,300 | 16.18 | | * Close price adjusted for dividends and splits. |
|