| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 10.77 | 10.81 | 10.71 | 10.71 | 552,200 | 10.71 | | 19-Nov-09 | 10.97 | 11.03 | 10.68 | 10.81 | 1,900,800 | 10.81 | | 18-Nov-09 | 11.13 | 11.19 | 11.05 | 11.05 | 474,800 | 11.05 | | 17-Nov-09 | 11.10 | 11.19 | 10.99 | 11.16 | 991,800 | 11.16 | | 16-Nov-09 | 11.07 | 11.16 | 11.00 | 11.08 | 935,700 | 11.08 | | 13-Nov-09 | 10.89 | 11.04 | 10.89 | 11.00 | 885,400 | 11.00 | | 12-Nov-09 | 11.03 | 11.14 | 10.87 | 10.87 | 886,100 | 10.87 | | 11-Nov-09 | 11.06 | 11.09 | 10.97 | 11.07 | 817,700 | 11.07 | | 10-Nov-09 | 11.05 | 11.18 | 10.90 | 10.97 | 1,320,400 | 10.97 | | 9-Nov-09 | 10.90 | 11.11 | 10.83 | 11.11 | 1,585,400 | 11.11 | | 6-Nov-09 | 10.77 | 10.92 | 10.67 | 10.82 | 1,515,600 | 10.82 | | 5-Nov-09 | 10.90 | 10.94 | 10.69 | 10.83 | 1,694,500 | 10.83 | | 4-Nov-09 | 10.86 | 11.06 | 10.79 | 10.82 | 1,976,700 | 10.82 | | 3-Nov-09 | 10.61 | 10.82 | 10.43 | 10.77 | 2,922,800 | 10.77 | | 2-Nov-09 | 10.70 | 10.90 | 10.57 | 10.72 | 2,556,600 | 10.72 | | 30-Oct-09 | 10.98 | 10.98 | 10.56 | 10.68 | 3,079,200 | 10.68 | | 29-Oct-09 | 10.65 | 11.02 | 10.54 | 11.01 | 1,970,300 | 11.01 | | 28-Oct-09 | 10.97 | 11.04 | 10.50 | 10.50 | 1,770,900 | 10.50 | | 27-Oct-09 | 11.15 | 11.24 | 10.96 | 10.97 | 1,393,400 | 10.97 | | 26-Oct-09 | 11.25 | 11.35 | 11.01 | 11.09 | 1,537,200 | 11.09 | | 23-Oct-09 | 11.68 | 11.68 | 11.16 | 11.23 | 1,556,000 | 11.23 | | 22-Oct-09 | 11.46 | 11.68 | 11.36 | 11.63 | 1,864,800 | 11.63 | | 21-Oct-09 | 11.70 | 11.79 | 11.46 | 11.46 | 1,341,600 | 11.46 | | 20-Oct-09 | 12.03 | 12.05 | 11.67 | 11.70 | 1,054,700 | 11.70 | | 19-Oct-09 | 11.80 | 12.10 | 11.77 | 12.05 | 1,311,600 | 12.05 | | 16-Oct-09 | 12.12 | 12.12 | 11.69 | 11.75 | 1,298,200 | 11.75 | | 15-Oct-09 | 12.35 | 12.40 | 12.12 | 12.17 | 997,000 | 12.17 | | 14-Oct-09 | 12.25 | 12.45 | 12.11 | 12.41 | 1,287,400 | 12.41 | | 13-Oct-09 | 12.23 | 12.31 | 12.03 | 12.09 | 1,440,800 | 12.09 | | 12-Oct-09 | 12.49 | 12.49 | 12.24 | 12.30 | 628,700 | 12.30 | | 9-Oct-09 | 12.10 | 12.38 | 12.10 | 12.38 | 1,485,500 | 12.38 | | 8-Oct-09 | 12.28 | 12.34 | 12.10 | 12.14 | 1,554,300 | 12.14 | | 7-Oct-09 | 12.07 | 12.23 | 12.01 | 12.23 | 892,200 | 12.23 | | 6-Oct-09 | 12.09 | 12.18 | 11.96 | 12.10 | 1,648,700 | 12.10 | | 5-Oct-09 | 11.91 | 12.01 | 11.76 | 11.95 | 969,100 | 11.95 | | 2-Oct-09 | 11.60 | 12.01 | 11.52 | 11.92 | 1,159,200 | 11.92 | | 1-Oct-09 | 12.17 | 12.24 | 11.73 | 11.76 | 1,938,000 | 11.76 | | 30-Sep-09 | 12.38 | 12.46 | 12.11 | 12.18 | 1,194,500 | 12.18 | | 29-Sep-09 | 12.40 | 12.45 | 12.27 | 12.33 | 663,500 | 12.33 | | 28-Sep-09 | 12.01 | 12.35 | 12.01 | 12.35 | 1,097,400 | 12.35 | | 25-Sep-09 | 12.02 | 12.18 | 11.94 | 12.02 | 702,900 | 12.02 | | 24-Sep-09 | 12.37 | 12.50 | 12.00 | 12.08 | 1,530,000 | 12.08 | | 23-Sep-09 | 12.46 | 12.64 | 12.28 | 12.30 | 944,800 | 12.30 | | 22-Sep-09 | 12.67 | 12.69 | 12.39 | 12.46 | 1,162,600 | 12.46 | | 21-Sep-09 | 12.52 | 12.66 | 12.44 | 12.60 | 1,135,400 | 12.60 | | 18-Sep-09 | 12.68 | 12.74 | 12.51 | 12.63 | 1,300,900 | 12.63 | | 17-Sep-09 | 12.69 | 12.85 | 12.57 | 12.62 | 1,213,700 | 12.62 | | 16-Sep-09 | 12.39 | 12.75 | 12.34 | 12.71 | 1,607,000 | 12.71 | | 15-Sep-09 | 12.15 | 12.45 | 12.05 | 12.40 | 2,215,900 | 12.40 | | 14-Sep-09 | 11.92 | 12.10 | 11.89 | 12.04 | 1,917,100 | 12.04 | | 11-Sep-09 | 11.86 | 12.03 | 11.67 | 12.00 | 1,392,600 | 12.00 | | 10-Sep-09 | 11.73 | 11.87 | 11.63 | 11.72 | 1,001,300 | 11.72 | | 9-Sep-09 | 11.57 | 11.79 | 11.47 | 11.73 | 1,254,600 | 11.73 | | 8-Sep-09 | 11.57 | 11.68 | 11.30 | 11.60 | 1,299,100 | 11.60 | | 4-Sep-09 | 11.46 | 11.50 | 11.30 | 11.48 | 507,400 | 11.48 | | 3-Sep-09 | 11.43 | 11.55 | 11.30 | 11.46 | 805,000 | 11.46 | | 2-Sep-09 | 11.31 | 11.46 | 11.21 | 11.40 | 1,168,600 | 11.40 | | 2-Sep-09 | $ 0.17 Dividend | | 1-Sep-09 | 11.86 | 12.05 | 11.50 | 11.53 | 1,709,700 | 11.36 | | 31-Aug-09 | 11.82 | 11.91 | 11.69 | 11.91 | 1,150,700 | 11.73 | | 28-Aug-09 | 12.01 | 12.18 | 11.79 | 11.93 | 789,100 | 11.75 | | 27-Aug-09 | 11.89 | 11.98 | 11.69 | 11.96 | 1,007,300 | 11.78 | | 26-Aug-09 | 11.76 | 11.96 | 11.65 | 11.93 | 2,362,200 | 11.75 | | 25-Aug-09 | 11.47 | 11.88 | 11.42 | 11.86 | 1,871,000 | 11.69 | | 24-Aug-09 | 11.50 | 11.60 | 11.29 | 11.33 | 1,111,900 | 11.16 | | 21-Aug-09 | 11.27 | 11.43 | 11.21 | 11.40 | 1,229,700 | 11.23 | | 20-Aug-09 | 11.05 | 11.23 | 11.02 | 11.13 | 1,088,700 | 10.97 | | * Close price adjusted for dividends and splits. |
|