| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 16.37 | 17.56 | 16.03 | 17.40 | 2,956,200 | 17.40 | | 25-Nov-09 | $ 0.025 Dividend | | 24-Nov-09 | 16.63 | 16.67 | 15.89 | 16.35 | 4,232,300 | 16.33 | | 23-Nov-09 | 16.55 | 16.85 | 16.29 | 16.52 | 4,125,100 | 16.49 | | 20-Nov-09 | 15.52 | 16.11 | 15.38 | 16.03 | 3,237,800 | 16.01 | | 19-Nov-09 | 16.17 | 16.18 | 15.22 | 15.46 | 3,896,500 | 15.44 | | 18-Nov-09 | 16.67 | 16.72 | 16.02 | 16.26 | 1,752,800 | 16.24 | | 17-Nov-09 | 16.95 | 17.03 | 16.48 | 16.61 | 2,111,900 | 16.58 | | 16-Nov-09 | 16.81 | 17.24 | 16.77 | 17.13 | 1,970,400 | 17.10 | | 13-Nov-09 | 16.66 | 16.77 | 16.15 | 16.48 | 2,677,400 | 16.45 | | 12-Nov-09 | 17.15 | 17.37 | 16.45 | 16.62 | 2,165,500 | 16.59 | | 11-Nov-09 | 18.27 | 18.38 | 17.28 | 17.36 | 2,616,900 | 17.33 | | 10-Nov-09 | 18.12 | 18.42 | 17.63 | 17.87 | 2,378,900 | 17.84 | | 9-Nov-09 | 17.61 | 18.38 | 17.61 | 18.36 | 2,719,700 | 18.33 | | 6-Nov-09 | 17.18 | 17.69 | 17.03 | 17.36 | 2,773,500 | 17.33 | | 5-Nov-09 | 16.91 | 17.54 | 16.49 | 17.50 | 3,882,400 | 17.47 | | 4-Nov-09 | 17.09 | 17.28 | 16.45 | 16.73 | 4,838,400 | 16.70 | | 3-Nov-09 | 15.00 | 16.85 | 14.91 | 16.61 | 3,938,400 | 16.58 | | 2-Nov-09 | 15.81 | 16.31 | 14.93 | 15.35 | 3,609,400 | 15.33 | | 30-Oct-09 | 16.96 | 17.14 | 15.40 | 15.62 | 4,563,500 | 15.60 | | 29-Oct-09 | 16.52 | 17.26 | 16.47 | 17.10 | 1,996,400 | 17.07 | | 28-Oct-09 | 17.27 | 17.35 | 16.25 | 16.27 | 2,050,400 | 16.25 | | 27-Oct-09 | 17.60 | 18.03 | 17.33 | 17.50 | 2,177,900 | 17.47 | | 26-Oct-09 | 18.30 | 18.74 | 17.27 | 17.44 | 3,086,900 | 17.41 | | 23-Oct-09 | 18.99 | 19.21 | 18.14 | 18.30 | 1,770,900 | 18.27 | | 22-Oct-09 | 19.38 | 19.42 | 18.44 | 18.91 | 3,608,100 | 18.88 | | 21-Oct-09 | 20.08 | 20.67 | 19.44 | 19.47 | 2,381,700 | 19.44 | | 20-Oct-09 | 20.37 | 20.65 | 19.75 | 20.16 | 1,797,100 | 20.13 | | 19-Oct-09 | 20.43 | 20.52 | 20.11 | 20.30 | 2,604,600 | 20.27 | | 16-Oct-09 | 20.51 | 20.90 | 20.21 | 20.24 | 2,675,700 | 20.21 | | 15-Oct-09 | 20.34 | 20.91 | 20.18 | 20.87 | 2,874,100 | 20.84 | | 14-Oct-09 | 20.63 | 20.69 | 19.81 | 20.43 | 2,927,900 | 20.40 | | 13-Oct-09 | 20.34 | 20.39 | 19.42 | 20.18 | 2,142,300 | 20.15 | | 12-Oct-09 | 19.64 | 20.63 | 19.64 | 20.27 | 3,493,800 | 20.24 | | 9-Oct-09 | 19.32 | 19.52 | 18.88 | 19.19 | 1,920,500 | 19.16 | | 8-Oct-09 | 18.80 | 19.80 | 18.56 | 19.58 | 2,340,300 | 19.55 | | 7-Oct-09 | 19.09 | 19.34 | 18.44 | 18.79 | 2,436,800 | 18.76 | | 7-Oct-09 | $ 0.025 Dividend | | 6-Oct-09 | 19.29 | 19.80 | 19.15 | 19.34 | 2,337,600 | 19.29 | | 5-Oct-09 | 17.96 | 19.04 | 17.93 | 19.04 | 1,760,700 | 18.99 | | 2-Oct-09 | 16.99 | 18.44 | 16.97 | 17.90 | 3,232,000 | 17.85 | | 1-Oct-09 | 18.77 | 19.30 | 17.38 | 17.51 | 3,721,100 | 17.46 | | 30-Sep-09 | 19.00 | 19.38 | 18.31 | 18.69 | 3,820,400 | 18.64 | | 29-Sep-09 | 18.49 | 18.95 | 18.18 | 18.92 | 3,082,800 | 18.87 | | 28-Sep-09 | 18.23 | 18.52 | 17.89 | 18.49 | 2,134,200 | 18.44 | | 25-Sep-09 | 18.52 | 18.73 | 17.88 | 18.21 | 4,162,000 | 18.16 | | 24-Sep-09 | 18.49 | 18.72 | 17.95 | 18.65 | 3,579,100 | 18.60 | | 23-Sep-09 | 18.53 | 19.05 | 17.79 | 18.36 | 4,353,400 | 18.31 | | 22-Sep-09 | 17.31 | 18.03 | 17.31 | 17.97 | 2,550,000 | 17.92 | | 21-Sep-09 | 16.59 | 17.14 | 16.33 | 17.04 | 1,981,400 | 16.99 | | 18-Sep-09 | 16.84 | 16.97 | 16.28 | 16.86 | 4,394,000 | 16.81 | | 17-Sep-09 | 17.48 | 17.78 | 16.61 | 16.67 | 2,424,300 | 16.62 | | 16-Sep-09 | 17.57 | 17.79 | 17.10 | 17.55 | 2,887,300 | 17.50 | | 15-Sep-09 | 16.96 | 17.56 | 16.61 | 17.49 | 2,383,800 | 17.44 | | 14-Sep-09 | 16.30 | 16.90 | 16.05 | 16.73 | 2,212,700 | 16.68 | | 11-Sep-09 | 16.21 | 16.83 | 16.21 | 16.54 | 3,478,700 | 16.49 | | 10-Sep-09 | 15.33 | 16.27 | 15.15 | 16.13 | 2,479,300 | 16.08 | | 9-Sep-09 | 14.88 | 15.25 | 14.59 | 15.23 | 2,208,500 | 15.19 | | 8-Sep-09 | 14.39 | 14.97 | 14.39 | 14.96 | 2,032,800 | 14.92 | | 4-Sep-09 | 13.52 | 14.11 | 13.25 | 14.07 | 1,988,300 | 14.03 | | 3-Sep-09 | 13.75 | 13.88 | 13.62 | 13.74 | 1,700,200 | 13.70 | | 2-Sep-09 | 13.70 | 13.83 | 13.39 | 13.45 | 1,824,900 | 13.41 | | 1-Sep-09 | 14.48 | 14.93 | 13.71 | 13.79 | 3,172,300 | 13.75 | | 31-Aug-09 | 14.48 | 14.72 | 13.85 | 14.66 | 2,467,200 | 14.62 | | 28-Aug-09 | 14.85 | 15.05 | 14.44 | 14.82 | 1,291,000 | 14.78 | | 27-Aug-09 | 14.50 | 14.71 | 14.17 | 14.65 | 2,281,100 | 14.61 | | 26-Aug-09 | 14.37 | 14.71 | 13.89 | 14.68 | 2,054,500 | 14.64 | | 25-Aug-09 | 14.72 | 14.83 | 14.26 | 14.46 | 2,337,600 | 14.42 | | * Close price adjusted for dividends and splits. |
|