| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 13.98 | 13.98 | 13.61 | 13.67 | 757,500 | 13.67 | | 8-Feb-10 | 13.97 | 14.08 | 13.75 | 13.79 | 639,200 | 13.79 | | 5-Feb-10 | 14.00 | 14.28 | 13.85 | 13.95 | 943,500 | 13.95 | | 4-Feb-10 | 14.36 | 14.38 | 13.92 | 13.95 | 843,900 | 13.95 | | 3-Feb-10 | 14.50 | 14.60 | 14.40 | 14.44 | 318,400 | 14.44 | | 2-Feb-10 | 14.34 | 14.60 | 14.18 | 14.57 | 499,400 | 14.57 | | 1-Feb-10 | 14.32 | 14.51 | 14.23 | 14.35 | 335,500 | 14.35 | | 29-Jan-10 | 14.29 | 14.53 | 14.23 | 14.30 | 529,100 | 14.30 | | 28-Jan-10 | 14.63 | 14.64 | 14.15 | 14.31 | 681,700 | 14.31 | | 27-Jan-10 | 14.59 | 14.62 | 14.39 | 14.59 | 553,100 | 14.59 | | 26-Jan-10 | 14.62 | 14.99 | 14.58 | 14.63 | 411,600 | 14.63 | | 25-Jan-10 | 14.85 | 14.91 | 14.44 | 14.63 | 642,100 | 14.63 | | 22-Jan-10 | 14.84 | 15.00 | 14.60 | 14.66 | 730,600 | 14.66 | | 21-Jan-10 | 15.28 | 15.43 | 14.81 | 14.81 | 768,100 | 14.81 | | 20-Jan-10 | 15.26 | 15.35 | 15.07 | 15.18 | 541,700 | 15.18 | | 19-Jan-10 | 15.24 | 15.50 | 15.16 | 15.26 | 735,300 | 15.26 | | 15-Jan-10 | 15.37 | 15.62 | 15.12 | 15.13 | 568,300 | 15.13 | | 14-Jan-10 | 15.44 | 15.50 | 15.21 | 15.45 | 310,700 | 15.45 | | 13-Jan-10 | 15.11 | 15.53 | 15.02 | 15.41 | 867,100 | 15.41 | | 12-Jan-10 | 15.38 | 15.44 | 15.05 | 15.13 | 766,000 | 15.13 | | 11-Jan-10 | 15.15 | 15.55 | 15.13 | 15.46 | 941,600 | 15.46 | | 8-Jan-10 | 14.89 | 15.08 | 14.86 | 14.99 | 619,800 | 14.99 | | 7-Jan-10 | 14.39 | 14.95 | 14.34 | 14.89 | 980,200 | 14.89 | | 6-Jan-10 | 14.60 | 14.68 | 14.33 | 14.37 | 523,900 | 14.37 | | 5-Jan-10 | 14.61 | 14.74 | 14.45 | 14.62 | 1,048,600 | 14.62 | | 4-Jan-10 | 14.69 | 14.84 | 14.42 | 14.52 | 812,900 | 14.52 | | 31-Dec-09 | 14.68 | 14.70 | 14.45 | 14.46 | 512,600 | 14.46 | | 30-Dec-09 | 14.85 | 14.95 | 14.50 | 14.68 | 710,600 | 14.68 | | 29-Dec-09 | 15.04 | 15.10 | 14.73 | 14.83 | 630,300 | 14.83 | | 29-Dec-09 | $ 0.25 Dividend | | 28-Dec-09 | 15.11 | 15.18 | 14.80 | 14.92 | 1,212,800 | 14.67 | | 24-Dec-09 | 14.45 | 14.55 | 14.41 | 14.48 | 187,100 | 14.24 | | 23-Dec-09 | 14.26 | 14.55 | 14.26 | 14.43 | 651,000 | 14.19 | | 22-Dec-09 | 13.75 | 14.22 | 13.72 | 14.21 | 427,600 | 13.97 | | 21-Dec-09 | 14.15 | 14.30 | 13.75 | 13.76 | 1,034,400 | 13.53 | | 18-Dec-09 | 14.43 | 14.43 | 13.99 | 14.10 | 850,100 | 13.86 | | 17-Dec-09 | 14.25 | 14.36 | 14.19 | 14.29 | 348,700 | 14.05 | | 16-Dec-09 | 14.44 | 14.54 | 14.20 | 14.33 | 453,300 | 14.09 | | 15-Dec-09 | 14.55 | 14.59 | 14.22 | 14.36 | 553,200 | 14.12 | | 14-Dec-09 | 14.53 | 14.63 | 14.33 | 14.63 | 334,200 | 14.38 | | 11-Dec-09 | 14.27 | 14.44 | 14.14 | 14.43 | 615,200 | 14.19 | | 10-Dec-09 | 14.55 | 14.58 | 14.10 | 14.20 | 549,200 | 13.96 | | 9-Dec-09 | 14.67 | 14.76 | 14.45 | 14.50 | 342,600 | 14.26 | | 8-Dec-09 | 14.31 | 14.78 | 14.25 | 14.58 | 322,500 | 14.34 | | 7-Dec-09 | 14.71 | 14.96 | 14.37 | 14.47 | 502,900 | 14.23 | | 4-Dec-09 | 14.72 | 14.96 | 14.48 | 14.76 | 539,100 | 14.51 | | 3-Dec-09 | 14.61 | 14.88 | 14.32 | 14.38 | 409,100 | 14.14 | | 2-Dec-09 | 14.64 | 14.82 | 14.51 | 14.69 | 425,200 | 14.44 | | 1-Dec-09 | 14.52 | 14.77 | 14.40 | 14.64 | 609,700 | 14.39 | | 30-Nov-09 | 13.94 | 14.44 | 13.77 | 14.37 | 849,400 | 14.13 | | 27-Nov-09 | 13.81 | 14.14 | 13.80 | 13.88 | 287,600 | 13.65 | | 25-Nov-09 | 14.35 | 14.35 | 14.10 | 14.15 | 249,800 | 13.91 | | 24-Nov-09 | 14.31 | 14.37 | 14.06 | 14.32 | 415,200 | 14.08 | | 23-Nov-09 | 14.39 | 14.66 | 14.25 | 14.40 | 610,600 | 14.16 | | 20-Nov-09 | 13.73 | 14.26 | 13.73 | 14.26 | 862,000 | 14.02 | | 19-Nov-09 | 13.93 | 13.98 | 13.70 | 13.82 | 572,900 | 13.59 | | 18-Nov-09 | 13.78 | 14.13 | 13.78 | 14.05 | 897,400 | 13.81 | | 17-Nov-09 | 14.05 | 14.12 | 13.82 | 13.82 | 649,200 | 13.59 | | 16-Nov-09 | 13.91 | 14.20 | 13.84 | 14.05 | 845,500 | 13.81 | | 13-Nov-09 | 13.77 | 13.91 | 13.46 | 13.71 | 412,300 | 13.48 | | 12-Nov-09 | 14.16 | 14.28 | 13.69 | 13.75 | 1,169,100 | 13.52 | | 11-Nov-09 | 13.77 | 14.00 | 13.57 | 13.72 | 481,800 | 13.49 | | 10-Nov-09 | 13.71 | 13.77 | 13.46 | 13.64 | 1,336,000 | 13.41 | | 9-Nov-09 | 13.53 | 13.87 | 13.53 | 13.75 | 1,146,400 | 13.52 | | 6-Nov-09 | 13.34 | 13.73 | 13.30 | 13.40 | 1,456,400 | 13.18 | | 5-Nov-09 | 14.25 | 14.25 | 12.90 | 13.50 | 1,846,400 | 13.27 | | 4-Nov-09 | 14.35 | 14.43 | 13.89 | 13.94 | 925,400 | 13.71 | | * Close price adjusted for dividends and splits. |
|