| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 10.05 | 10.25 | 9.98 | 10.14 | 9,657,700 | 10.14 | | 8-Feb-10 | 9.95 | 10.12 | 9.81 | 9.90 | 9,445,300 | 9.90 | | 5-Feb-10 | 9.88 | 9.98 | 9.55 | 9.91 | 12,344,700 | 9.91 | | 4-Feb-10 | 10.49 | 10.49 | 9.88 | 9.89 | 12,003,100 | 9.89 | | 3-Feb-10 | 10.56 | 10.65 | 10.49 | 10.54 | 8,318,300 | 10.54 | | 2-Feb-10 | 10.50 | 10.65 | 10.31 | 10.62 | 7,976,800 | 10.62 | | 1-Feb-10 | 10.21 | 10.45 | 10.19 | 10.45 | 7,628,700 | 10.45 | | 29-Jan-10 | 10.58 | 11.00 | 10.12 | 10.15 | 9,752,600 | 10.15 | | 28-Jan-10 | 10.65 | 10.96 | 10.39 | 10.49 | 8,436,600 | 10.49 | | 27-Jan-10 | 10.81 | 10.81 | 10.33 | 10.62 | 14,822,700 | 10.62 | | 26-Jan-10 | 10.87 | 11.06 | 10.80 | 10.80 | 10,612,500 | 10.80 | | 25-Jan-10 | 10.95 | 11.10 | 10.91 | 10.95 | 9,210,800 | 10.95 | | 22-Jan-10 | 10.93 | 11.20 | 10.85 | 10.86 | 13,434,300 | 10.86 | | 21-Jan-10 | 11.45 | 11.45 | 10.94 | 10.95 | 13,756,600 | 10.95 | | 20-Jan-10 | 11.00 | 11.24 | 10.90 | 11.19 | 11,978,600 | 11.19 | | 19-Jan-10 | 10.32 | 11.24 | 10.32 | 11.10 | 22,247,700 | 11.10 | | 15-Jan-10 | 10.47 | 10.58 | 10.28 | 10.37 | 5,377,300 | 10.37 | | 14-Jan-10 | 10.58 | 10.80 | 10.53 | 10.54 | 6,816,300 | 10.54 | | 13-Jan-10 | 10.46 | 10.67 | 10.40 | 10.65 | 6,068,800 | 10.65 | | 12-Jan-10 | 10.59 | 10.71 | 10.46 | 10.57 | 5,627,800 | 10.57 | | 11-Jan-10 | 10.79 | 10.83 | 10.60 | 10.77 | 5,994,400 | 10.77 | | 8-Jan-10 | 10.70 | 10.77 | 10.51 | 10.77 | 7,026,500 | 10.77 | | 7-Jan-10 | 10.65 | 10.75 | 10.52 | 10.70 | 8,879,000 | 10.70 | | 6-Jan-10 | 10.64 | 10.83 | 10.52 | 10.77 | 13,630,500 | 10.77 | | 5-Jan-10 | 10.35 | 10.60 | 10.28 | 10.59 | 8,659,500 | 10.59 | | 4-Jan-10 | 10.00 | 10.35 | 9.98 | 10.32 | 8,865,800 | 10.32 | | 31-Dec-09 | 9.95 | 10.03 | 9.82 | 9.83 | 3,195,100 | 9.83 | | 30-Dec-09 | 9.84 | 9.97 | 9.80 | 9.94 | 3,182,700 | 9.94 | | 29-Dec-09 | 10.13 | 10.14 | 9.93 | 9.93 | 3,530,500 | 9.93 | | 28-Dec-09 | 10.25 | 10.28 | 10.02 | 10.12 | 4,147,800 | 10.12 | | 24-Dec-09 | 10.11 | 10.21 | 10.11 | 10.20 | 1,773,700 | 10.20 | | 23-Dec-09 | 10.11 | 10.14 | 10.00 | 10.12 | 3,024,200 | 10.12 | | 22-Dec-09 | 10.00 | 10.15 | 9.97 | 10.06 | 6,847,000 | 10.06 | | 21-Dec-09 | 9.80 | 10.07 | 9.80 | 10.03 | 6,582,500 | 10.03 | | 18-Dec-09 | 9.88 | 9.96 | 9.76 | 9.77 | 8,127,600 | 9.77 | | 17-Dec-09 | 9.89 | 9.97 | 9.76 | 9.77 | 6,744,300 | 9.77 | | 16-Dec-09 | 9.91 | 10.02 | 9.81 | 9.97 | 9,094,800 | 9.97 | | 15-Dec-09 | 9.70 | 9.86 | 9.66 | 9.78 | 6,666,300 | 9.78 | | 14-Dec-09 | 9.61 | 9.82 | 9.61 | 9.69 | 8,603,400 | 9.69 | | 11-Dec-09 | 9.61 | 9.63 | 9.44 | 9.51 | 13,820,800 | 9.51 | | 10-Dec-09 | 9.46 | 9.57 | 8.94 | 9.33 | 22,899,600 | 9.33 | | 9-Dec-09 | 9.39 | 9.49 | 9.26 | 9.39 | 5,242,700 | 9.39 | | 8-Dec-09 | 9.54 | 9.63 | 9.35 | 9.38 | 8,053,600 | 9.38 | | 7-Dec-09 | 9.42 | 9.71 | 9.42 | 9.63 | 6,056,900 | 9.63 | | 4-Dec-09 | 9.60 | 9.71 | 9.35 | 9.50 | 11,019,000 | 9.50 | | 3-Dec-09 | 9.68 | 9.73 | 9.51 | 9.53 | 5,219,500 | 9.53 | | 2-Dec-09 | 9.73 | 9.75 | 9.57 | 9.70 | 5,389,700 | 9.70 | | 2-Dec-09 | $ 0.01 Dividend | | 1-Dec-09 | 9.65 | 9.74 | 9.54 | 9.71 | 4,931,400 | 9.70 | | 30-Nov-09 | 9.44 | 9.70 | 9.44 | 9.56 | 7,391,000 | 9.55 | | 27-Nov-09 | 9.45 | 9.59 | 9.35 | 9.50 | 3,610,000 | 9.49 | | 25-Nov-09 | 9.60 | 9.80 | 9.55 | 9.79 | 4,747,100 | 9.78 | | 24-Nov-09 | 9.68 | 9.68 | 9.42 | 9.58 | 5,399,500 | 9.57 | | 23-Nov-09 | 9.86 | 9.90 | 9.60 | 9.65 | 5,337,900 | 9.64 | | 20-Nov-09 | 9.49 | 9.66 | 9.49 | 9.56 | 7,678,000 | 9.55 | | 19-Nov-09 | 9.84 | 9.90 | 9.59 | 9.63 | 7,532,000 | 9.62 | | 18-Nov-09 | 10.09 | 10.14 | 9.86 | 9.93 | 6,810,300 | 9.92 | | 17-Nov-09 | 10.31 | 10.39 | 10.04 | 10.06 | 8,762,800 | 10.05 | | 16-Nov-09 | 10.03 | 10.45 | 10.02 | 10.37 | 8,433,500 | 10.36 | | 13-Nov-09 | 9.96 | 10.10 | 9.83 | 10.00 | 8,607,800 | 9.99 | | 12-Nov-09 | 10.00 | 10.20 | 9.90 | 9.93 | 11,443,300 | 9.92 | | 11-Nov-09 | 10.35 | 10.35 | 9.98 | 10.12 | 9,445,600 | 10.11 | | 10-Nov-09 | 10.11 | 10.18 | 10.04 | 10.18 | 9,182,800 | 10.17 | | 9-Nov-09 | 10.06 | 10.21 | 10.00 | 10.14 | 8,418,900 | 10.13 | | 6-Nov-09 | 9.88 | 10.18 | 9.80 | 9.90 | 7,416,500 | 9.89 | | 5-Nov-09 | 9.99 | 10.13 | 9.87 | 9.99 | 10,935,600 | 9.98 | | 4-Nov-09 | 9.56 | 10.08 | 9.52 | 9.71 | 20,470,600 | 9.70 | | * Close price adjusted for dividends and splits. |
|