| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 18.33 | 18.53 | 18.26 | 18.52 | 12,886,600 | 18.52 | | 24-Nov-09 | 18.29 | 18.29 | 18.02 | 18.25 | 21,855,600 | 18.25 | | 23-Nov-09 | 18.52 | 18.61 | 18.23 | 18.27 | 15,184,300 | 18.27 | | 20-Nov-09 | 17.93 | 18.23 | 17.91 | 18.22 | 8,589,000 | 18.22 | | 19-Nov-09 | 18.18 | 18.26 | 17.85 | 18.26 | 10,109,500 | 18.26 | | 18-Nov-09 | 18.44 | 18.52 | 18.07 | 18.23 | 17,401,700 | 18.23 | | 17-Nov-09 | 17.95 | 18.13 | 17.88 | 18.13 | 10,091,700 | 18.13 | | 16-Nov-09 | 17.55 | 18.13 | 17.53 | 18.01 | 20,458,300 | 18.01 | | 13-Nov-09 | 16.84 | 17.16 | 16.73 | 17.15 | 9,618,800 | 17.15 | | 12-Nov-09 | 17.12 | 17.26 | 16.90 | 16.92 | 12,521,500 | 16.92 | | 11-Nov-09 | 17.40 | 17.42 | 17.11 | 17.29 | 10,183,700 | 17.29 | | 10-Nov-09 | 17.09 | 17.25 | 16.86 | 17.03 | 10,170,700 | 17.03 | | 9-Nov-09 | 17.40 | 17.42 | 17.16 | 17.29 | 10,235,200 | 17.29 | | 6-Nov-09 | 17.15 | 17.32 | 16.98 | 17.09 | 9,660,100 | 17.09 | | 5-Nov-09 | 17.16 | 17.21 | 17.05 | 17.12 | 7,547,800 | 17.12 | | 4-Nov-09 | 17.17 | 17.33 | 17.02 | 17.14 | 19,852,100 | 17.14 | | 3-Nov-09 | 16.01 | 17.04 | 16.00 | 17.00 | 22,094,200 | 17.00 | | 2-Nov-09 | 16.18 | 16.44 | 16.05 | 16.16 | 9,505,800 | 16.16 | | 30-Oct-09 | 16.24 | 16.29 | 15.87 | 16.07 | 10,853,300 | 16.07 | | 29-Oct-09 | 16.17 | 16.41 | 16.15 | 16.41 | 9,964,500 | 16.41 | | 28-Oct-09 | 16.08 | 16.23 | 15.82 | 15.86 | 16,751,000 | 15.86 | | 27-Oct-09 | 16.66 | 16.70 | 16.19 | 16.34 | 14,432,500 | 16.34 | | 26-Oct-09 | 17.37 | 17.47 | 16.69 | 16.79 | 12,688,800 | 16.79 | | 23-Oct-09 | 17.61 | 17.63 | 17.17 | 17.40 | 8,874,100 | 17.40 | | 22-Oct-09 | 17.16 | 17.36 | 17.05 | 17.32 | 7,598,800 | 17.32 | | 21-Oct-09 | 17.18 | 17.52 | 17.17 | 17.36 | 8,579,700 | 17.36 | | 20-Oct-09 | 17.49 | 17.49 | 17.11 | 17.20 | 7,500,600 | 17.20 | | 19-Oct-09 | 17.16 | 17.44 | 17.03 | 17.44 | 7,262,400 | 17.44 | | 16-Oct-09 | 17.06 | 17.27 | 17.01 | 17.18 | 7,638,900 | 17.18 | | 15-Oct-09 | 17.24 | 17.44 | 17.02 | 17.06 | 10,962,800 | 17.06 | | 14-Oct-09 | 17.58 | 17.64 | 17.48 | 17.56 | 9,526,300 | 17.56 | | 13-Oct-09 | 17.43 | 17.59 | 17.26 | 17.48 | 9,710,800 | 17.48 | | 12-Oct-09 | 17.53 | 17.64 | 17.44 | 17.48 | 7,254,700 | 17.48 | | 9-Oct-09 | 17.42 | 17.52 | 17.26 | 17.44 | 8,299,200 | 17.44 | | 8-Oct-09 | 17.33 | 17.62 | 17.22 | 17.52 | 15,315,400 | 17.52 | | 7-Oct-09 | 17.09 | 17.28 | 17.00 | 17.25 | 11,085,600 | 17.25 | | 6-Oct-09 | 16.84 | 17.13 | 16.82 | 17.08 | 15,523,500 | 17.08 | | 5-Oct-09 | 15.94 | 16.39 | 15.87 | 16.38 | 6,997,200 | 16.38 | | 2-Oct-09 | 15.82 | 16.19 | 15.78 | 15.82 | 8,836,900 | 15.82 | | 1-Oct-09 | 16.39 | 16.44 | 16.04 | 16.04 | 7,781,400 | 16.04 | | 30-Sep-09 | 16.12 | 16.41 | 15.95 | 16.38 | 9,291,100 | 16.38 | | 29-Sep-09 | 15.88 | 15.96 | 15.78 | 15.89 | 4,861,300 | 15.89 | | 28-Sep-09 | 15.73 | 16.03 | 15.73 | 15.91 | 5,757,000 | 15.91 | | 25-Sep-09 | 15.78 | 15.94 | 15.72 | 15.74 | 8,763,100 | 15.74 | | 24-Sep-09 | 16.56 | 16.59 | 15.88 | 15.99 | 16,279,700 | 15.99 | | 23-Sep-09 | 16.68 | 16.80 | 16.40 | 16.54 | 8,814,700 | 16.54 | | 22-Sep-09 | 16.94 | 16.95 | 16.78 | 16.88 | 6,778,700 | 16.88 | | 21-Sep-09 | 16.45 | 16.66 | 16.35 | 16.54 | 12,253,500 | 16.54 | | 18-Sep-09 | 16.93 | 16.96 | 16.68 | 16.70 | 14,298,500 | 16.70 | | 17-Sep-09 | 17.11 | 17.26 | 16.89 | 16.95 | 10,788,700 | 16.95 | | 16-Sep-09 | 17.05 | 17.19 | 16.95 | 17.14 | 12,806,700 | 17.14 | | 15-Sep-09 | 16.30 | 16.78 | 16.29 | 16.78 | 9,474,100 | 16.78 | | 14-Sep-09 | 16.31 | 16.40 | 16.21 | 16.31 | 7,201,700 | 16.31 | | 11-Sep-09 | 16.64 | 16.69 | 16.34 | 16.50 | 12,920,500 | 16.50 | | 10-Sep-09 | 16.02 | 16.42 | 16.00 | 16.41 | 10,942,600 | 16.41 | | 9-Sep-09 | 16.26 | 16.43 | 15.98 | 16.06 | 13,854,400 | 16.06 | | 8-Sep-09 | 16.45 | 16.50 | 16.09 | 16.15 | 16,628,000 | 16.15 | | 4-Sep-09 | 15.73 | 16.08 | 15.57 | 15.97 | 12,453,600 | 15.97 | | 3-Sep-09 | 15.49 | 16.02 | 15.42 | 15.87 | 27,285,200 | 15.87 | | 2-Sep-09 | 14.78 | 15.23 | 14.61 | 15.22 | 16,416,500 | 15.22 | | 1-Sep-09 | 14.57 | 14.86 | 14.45 | 14.76 | 8,150,900 | 14.76 | | 31-Aug-09 | 14.38 | 14.67 | 14.34 | 14.62 | 6,354,900 | 14.62 | | 28-Aug-09 | 14.51 | 14.62 | 14.45 | 14.50 | 12,934,000 | 14.50 | | 27-Aug-09 | 14.07 | 14.11 | 13.83 | 14.08 | 4,907,300 | 14.08 | | 26-Aug-09 | 14.05 | 14.10 | 13.94 | 14.09 | 3,437,000 | 14.09 | | 25-Aug-09 | 14.09 | 14.20 | 13.98 | 14.04 | 4,618,900 | 14.04 | | * Close price adjusted for dividends and splits. |
|