| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 11.05 | 11.12 | 10.94 | 11.01 | 669,600 | 11.01 | | 19-Nov-09 | 11.10 | 11.15 | 10.90 | 11.11 | 804,600 | 11.11 | | 18-Nov-09 | 11.38 | 11.38 | 11.10 | 11.14 | 1,149,500 | 11.14 | | 17-Nov-09 | 11.29 | 11.42 | 11.19 | 11.35 | 777,000 | 11.35 | | 16-Nov-09 | 11.38 | 11.63 | 11.34 | 11.39 | 864,600 | 11.39 | | 13-Nov-09 | 11.25 | 11.45 | 11.13 | 11.29 | 1,221,200 | 11.29 | | 12-Nov-09 | 11.50 | 11.52 | 11.09 | 11.19 | 1,500,500 | 11.19 | | 11-Nov-09 | 11.61 | 11.78 | 11.43 | 11.52 | 596,100 | 11.52 | | 10-Nov-09 | 11.39 | 11.68 | 11.37 | 11.54 | 957,500 | 11.54 | | 9-Nov-09 | 11.10 | 11.44 | 11.10 | 11.44 | 1,230,900 | 11.44 | | 6-Nov-09 | 11.04 | 11.18 | 10.97 | 11.08 | 1,155,100 | 11.08 | | 5-Nov-09 | 10.90 | 11.09 | 10.83 | 11.04 | 2,119,600 | 11.04 | | 4-Nov-09 | 10.76 | 11.20 | 10.71 | 10.80 | 1,292,700 | 10.80 | | 3-Nov-09 | 10.58 | 10.93 | 10.58 | 10.73 | 1,590,600 | 10.73 | | 2-Nov-09 | 10.65 | 10.81 | 10.40 | 10.69 | 1,552,700 | 10.69 | | 2-Nov-09 | $ 0.125 Dividend | | 30-Oct-09 | 11.13 | 11.24 | 10.67 | 10.72 | 2,226,700 | 10.60 | | 29-Oct-09 | 12.36 | 12.36 | 9.75 | 11.26 | 2,288,200 | 11.13 | | 28-Oct-09 | 11.79 | 11.82 | 11.50 | 11.57 | 1,120,500 | 11.44 | | 27-Oct-09 | 11.81 | 11.98 | 11.71 | 11.76 | 707,500 | 11.62 | | 26-Oct-09 | 12.16 | 12.30 | 11.63 | 11.79 | 914,900 | 11.65 | | 23-Oct-09 | 12.24 | 12.39 | 12.02 | 12.11 | 963,500 | 11.97 | | 22-Oct-09 | 12.18 | 12.27 | 11.96 | 12.24 | 698,500 | 12.10 | | 21-Oct-09 | 12.40 | 12.58 | 12.16 | 12.16 | 910,400 | 12.02 | | 20-Oct-09 | 12.48 | 12.48 | 12.18 | 12.37 | 882,200 | 12.23 | | 19-Oct-09 | 12.36 | 12.54 | 12.22 | 12.50 | 539,700 | 12.35 | | 16-Oct-09 | 12.19 | 12.47 | 12.09 | 12.28 | 847,400 | 12.14 | | 15-Oct-09 | 12.22 | 12.29 | 12.13 | 12.25 | 794,700 | 12.11 | | 14-Oct-09 | 12.44 | 12.55 | 11.94 | 12.24 | 1,530,900 | 12.10 | | 13-Oct-09 | 12.30 | 12.42 | 12.17 | 12.30 | 578,900 | 12.16 | | 12-Oct-09 | 12.38 | 12.40 | 12.20 | 12.32 | 1,023,400 | 12.18 | | 9-Oct-09 | 12.33 | 12.52 | 12.25 | 12.30 | 1,586,200 | 12.16 | | 8-Oct-09 | 12.30 | 12.38 | 12.17 | 12.33 | 883,600 | 12.19 | | 7-Oct-09 | 12.12 | 12.36 | 12.11 | 12.21 | 903,500 | 12.07 | | 6-Oct-09 | 11.92 | 12.19 | 11.78 | 12.18 | 1,282,100 | 12.04 | | 5-Oct-09 | 11.15 | 11.83 | 11.11 | 11.78 | 2,110,300 | 11.64 | | 2-Oct-09 | 11.24 | 11.39 | 11.10 | 11.16 | 944,300 | 11.03 | | 1-Oct-09 | 11.65 | 11.65 | 11.29 | 11.30 | 1,872,200 | 11.17 | | 30-Sep-09 | 11.93 | 11.93 | 11.53 | 11.68 | 1,873,100 | 11.54 | | 29-Sep-09 | 11.93 | 12.03 | 11.76 | 11.84 | 1,259,000 | 11.70 | | 28-Sep-09 | 12.02 | 12.17 | 11.85 | 11.89 | 952,200 | 11.75 | | 25-Sep-09 | 12.17 | 12.17 | 11.85 | 11.94 | 1,062,300 | 11.80 | | 24-Sep-09 | 12.49 | 12.56 | 12.15 | 12.17 | 937,300 | 12.03 | | 23-Sep-09 | 12.86 | 12.92 | 12.40 | 12.43 | 1,303,900 | 12.29 | | 22-Sep-09 | 12.38 | 12.83 | 12.20 | 12.78 | 1,030,400 | 12.63 | | 21-Sep-09 | 12.41 | 12.44 | 12.21 | 12.27 | 599,600 | 12.13 | | 18-Sep-09 | 12.58 | 12.60 | 12.35 | 12.54 | 843,200 | 12.39 | | 17-Sep-09 | 12.63 | 12.69 | 12.50 | 12.57 | 376,900 | 12.42 | | 16-Sep-09 | 12.30 | 12.62 | 12.24 | 12.62 | 445,700 | 12.47 | | 15-Sep-09 | 12.23 | 12.45 | 12.10 | 12.39 | 680,500 | 12.25 | | 14-Sep-09 | 12.17 | 12.27 | 12.09 | 12.20 | 879,100 | 12.06 | | 11-Sep-09 | 12.14 | 12.24 | 11.97 | 12.15 | 1,688,200 | 12.01 | | 10-Sep-09 | 12.15 | 12.17 | 11.99 | 12.11 | 566,400 | 11.97 | | 9-Sep-09 | 12.15 | 12.31 | 12.03 | 12.17 | 785,400 | 12.03 | | 8-Sep-09 | 11.78 | 12.20 | 11.67 | 12.12 | 2,241,300 | 11.98 | | 4-Sep-09 | 11.55 | 11.75 | 11.51 | 11.68 | 433,400 | 11.54 | | 3-Sep-09 | 11.71 | 11.71 | 11.51 | 11.60 | 498,900 | 11.46 | | 2-Sep-09 | 11.61 | 11.84 | 11.46 | 11.68 | 945,300 | 11.54 | | 1-Sep-09 | 11.68 | 11.94 | 11.54 | 11.68 | 770,500 | 11.54 | | 31-Aug-09 | 11.80 | 11.87 | 11.57 | 11.68 | 736,500 | 11.54 | | 28-Aug-09 | 12.13 | 12.17 | 11.83 | 11.91 | 422,000 | 11.77 | | 27-Aug-09 | 12.07 | 12.18 | 11.93 | 12.08 | 355,100 | 11.94 | | 26-Aug-09 | 12.15 | 12.22 | 11.97 | 12.13 | 382,800 | 11.99 | | 25-Aug-09 | 12.29 | 12.29 | 12.11 | 12.14 | 488,600 | 12.00 | | 24-Aug-09 | 12.21 | 12.22 | 12.07 | 12.12 | 777,400 | 11.98 | | 21-Aug-09 | 12.32 | 12.34 | 12.12 | 12.24 | 978,800 | 12.10 | | 20-Aug-09 | 12.17 | 12.27 | 12.09 | 12.16 | 422,100 | 12.02 | | * Close price adjusted for dividends and splits. |
|