| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 17.60 | 17.92 | 17.15 | 17.25 | 4,588,700 | 17.25 | | 19-Nov-09 | 18.23 | 18.30 | 17.48 | 17.68 | 4,895,000 | 17.68 | | 18-Nov-09 | 17.94 | 18.27 | 17.78 | 18.27 | 5,284,400 | 18.27 | | 17-Nov-09 | 18.29 | 18.50 | 17.84 | 18.03 | 3,450,200 | 18.03 | | 16-Nov-09 | 18.21 | 18.64 | 18.21 | 18.37 | 4,674,400 | 18.37 | | 13-Nov-09 | 17.76 | 18.20 | 17.70 | 18.09 | 5,043,000 | 18.09 | | 12-Nov-09 | 18.32 | 18.40 | 17.67 | 17.74 | 5,109,400 | 17.74 | | 11-Nov-09 | 18.97 | 19.00 | 18.16 | 18.38 | 4,651,300 | 18.38 | | 10-Nov-09 | 18.65 | 18.86 | 18.46 | 18.73 | 1,932,400 | 18.73 | | 9-Nov-09 | 18.28 | 18.76 | 18.11 | 18.73 | 2,638,900 | 18.73 | | 6-Nov-09 | 17.69 | 18.20 | 17.62 | 18.18 | 2,833,500 | 18.18 | | 5-Nov-09 | 17.86 | 17.89 | 17.37 | 17.89 | 4,768,200 | 17.89 | | 4-Nov-09 | 17.90 | 18.15 | 17.65 | 17.78 | 4,706,400 | 17.78 | | 3-Nov-09 | 17.71 | 18.13 | 17.52 | 17.95 | 5,373,200 | 17.95 | | 2-Nov-09 | 17.72 | 18.08 | 17.46 | 17.89 | 5,153,900 | 17.89 | | 30-Oct-09 | 18.15 | 18.27 | 17.57 | 17.60 | 7,221,400 | 17.60 | | 29-Oct-09 | 17.20 | 18.36 | 17.16 | 18.24 | 8,265,300 | 18.24 | | 28-Oct-09 | 17.88 | 17.97 | 16.92 | 17.06 | 7,642,400 | 17.06 | | 27-Oct-09 | 18.30 | 18.54 | 17.55 | 17.91 | 12,807,900 | 17.91 | | 26-Oct-09 | 19.27 | 19.99 | 19.22 | 19.49 | 7,731,400 | 19.49 | | 23-Oct-09 | 19.57 | 19.75 | 19.19 | 19.22 | 5,542,400 | 19.22 | | 22-Oct-09 | 18.78 | 19.59 | 18.53 | 19.42 | 4,555,900 | 19.42 | | 21-Oct-09 | 19.01 | 19.75 | 18.74 | 18.79 | 7,103,200 | 18.79 | | 20-Oct-09 | 19.44 | 19.60 | 18.92 | 19.07 | 4,307,200 | 19.07 | | 19-Oct-09 | 18.90 | 19.49 | 18.84 | 19.43 | 3,295,600 | 19.43 | | 16-Oct-09 | 18.91 | 19.01 | 18.45 | 18.83 | 4,300,500 | 18.83 | | 15-Oct-09 | 19.18 | 19.47 | 18.86 | 19.05 | 3,887,200 | 19.05 | | 14-Oct-09 | 18.60 | 19.36 | 18.50 | 19.34 | 6,188,500 | 19.34 | | 13-Oct-09 | 18.61 | 18.73 | 18.38 | 18.46 | 4,050,800 | 18.46 | | 12-Oct-09 | 18.52 | 18.81 | 18.50 | 18.63 | 4,818,900 | 18.63 | | 9-Oct-09 | 18.00 | 18.32 | 18.00 | 18.26 | 3,668,100 | 18.26 | | 8-Oct-09 | 18.35 | 18.64 | 18.04 | 18.53 | 5,961,000 | 18.53 | | 7-Oct-09 | 17.86 | 18.24 | 17.74 | 17.83 | 5,001,100 | 17.83 | | 6-Oct-09 | 17.42 | 18.19 | 17.41 | 17.92 | 10,139,300 | 17.92 | | 5-Oct-09 | 16.23 | 17.39 | 16.03 | 17.38 | 8,481,800 | 17.38 | | 2-Oct-09 | 16.42 | 16.53 | 16.08 | 16.13 | 5,951,400 | 16.13 | | 1-Oct-09 | 16.85 | 17.04 | 16.42 | 16.65 | 3,973,800 | 16.65 | | 30-Sep-09 | 17.20 | 17.29 | 16.64 | 16.99 | 4,522,700 | 16.99 | | 29-Sep-09 | 17.20 | 17.37 | 17.05 | 17.15 | 3,151,500 | 17.15 | | 28-Sep-09 | 17.18 | 17.27 | 17.01 | 17.20 | 4,264,100 | 17.20 | | 25-Sep-09 | 17.48 | 17.65 | 17.01 | 17.06 | 8,984,000 | 17.06 | | 24-Sep-09 | 17.47 | 17.62 | 17.17 | 17.45 | 9,311,900 | 17.45 | | 23-Sep-09 | 17.36 | 17.73 | 17.21 | 17.39 | 10,494,300 | 17.39 | | 22-Sep-09 | 17.20 | 17.53 | 17.09 | 17.28 | 7,114,400 | 17.28 | | 21-Sep-09 | 16.71 | 17.23 | 16.51 | 17.10 | 5,646,600 | 17.10 | | 18-Sep-09 | 16.61 | 16.92 | 16.46 | 16.86 | 3,950,100 | 16.86 | | 17-Sep-09 | 16.55 | 16.78 | 16.25 | 16.50 | 4,691,100 | 16.50 | | 16-Sep-09 | 16.16 | 16.57 | 16.06 | 16.57 | 5,040,500 | 16.57 | | 15-Sep-09 | 15.84 | 16.28 | 15.80 | 16.11 | 5,279,100 | 16.11 | | 14-Sep-09 | 15.32 | 15.97 | 15.20 | 15.85 | 4,810,400 | 15.85 | | 11-Sep-09 | 15.74 | 15.92 | 15.39 | 15.43 | 5,339,300 | 15.43 | | 10-Sep-09 | 15.83 | 15.86 | 15.45 | 15.71 | 3,872,200 | 15.71 | | 9-Sep-09 | 15.52 | 15.75 | 15.38 | 15.73 | 4,394,000 | 15.73 | | 8-Sep-09 | 15.53 | 15.73 | 15.29 | 15.47 | 5,767,400 | 15.47 | | 4-Sep-09 | 15.51 | 15.67 | 15.28 | 15.36 | 4,693,300 | 15.36 | | 3-Sep-09 | 14.97 | 15.62 | 14.97 | 15.53 | 5,960,400 | 15.53 | | 2-Sep-09 | 14.65 | 15.07 | 14.62 | 14.72 | 4,155,000 | 14.72 | | 1-Sep-09 | 14.80 | 15.29 | 14.70 | 14.75 | 5,304,600 | 14.75 | | 31-Aug-09 | 14.98 | 15.10 | 14.70 | 14.92 | 4,671,800 | 14.92 | | 28-Aug-09 | 15.37 | 15.45 | 14.98 | 15.08 | 3,549,800 | 15.08 | | 27-Aug-09 | 15.48 | 15.48 | 14.96 | 15.25 | 3,259,700 | 15.25 | | 26-Aug-09 | 15.27 | 15.68 | 15.16 | 15.28 | 3,153,800 | 15.28 | | 26-Aug-09 | $ 0.15 Dividend | | 25-Aug-09 | 15.06 | 15.80 | 15.05 | 15.45 | 4,877,700 | 15.30 | | 24-Aug-09 | 15.38 | 15.47 | 15.04 | 15.08 | 3,825,400 | 14.93 | | 21-Aug-09 | 15.07 | 15.50 | 14.76 | 15.35 | 8,107,200 | 15.20 | | 20-Aug-09 | 14.90 | 15.10 | 14.10 | 14.35 | 6,631,700 | 14.21 | | * Close price adjusted for dividends and splits. |
|