| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 12.75 | 13.04 | 12.71 | 13.00 | 2,963,600 | 13.00 | | 23-Nov-09 | 12.86 | 12.99 | 12.64 | 12.71 | 1,589,700 | 12.71 | | 20-Nov-09 | 12.78 | 12.78 | 12.57 | 12.68 | 2,691,500 | 12.68 | | 19-Nov-09 | 13.09 | 13.16 | 12.70 | 12.86 | 2,870,100 | 12.86 | | 18-Nov-09 | 13.48 | 13.74 | 13.34 | 13.40 | 2,490,800 | 13.40 | | 17-Nov-09 | 13.70 | 13.70 | 13.41 | 13.52 | 3,491,700 | 13.52 | | 16-Nov-09 | 13.48 | 13.76 | 13.35 | 13.76 | 3,260,300 | 13.76 | | 13-Nov-09 | 13.38 | 13.63 | 13.23 | 13.44 | 1,830,500 | 13.44 | | 12-Nov-09 | 13.67 | 13.84 | 13.27 | 13.30 | 2,338,200 | 13.30 | | 11-Nov-09 | 13.59 | 13.80 | 13.48 | 13.65 | 2,456,200 | 13.65 | | 10-Nov-09 | 13.45 | 13.69 | 13.27 | 13.44 | 3,095,100 | 13.44 | | 9-Nov-09 | 13.19 | 13.59 | 13.13 | 13.51 | 2,370,800 | 13.51 | | 6-Nov-09 | 13.18 | 13.41 | 13.04 | 13.08 | 2,902,400 | 13.08 | | 6-Nov-09 | $ 0.12 Dividend | | 5-Nov-09 | 13.02 | 13.36 | 13.01 | 13.30 | 3,424,800 | 13.18 | | 4-Nov-09 | 12.65 | 13.19 | 12.58 | 12.87 | 4,777,300 | 12.75 | | 3-Nov-09 | 12.29 | 12.77 | 12.15 | 12.73 | 4,049,900 | 12.62 | | 2-Nov-09 | 12.57 | 12.64 | 12.28 | 12.45 | 2,735,400 | 12.34 | | 30-Oct-09 | 12.96 | 12.99 | 12.49 | 12.55 | 2,525,800 | 12.44 | | 29-Oct-09 | 12.81 | 13.10 | 12.81 | 13.05 | 2,601,700 | 12.93 | | 28-Oct-09 | 13.19 | 13.44 | 12.77 | 12.83 | 4,041,300 | 12.71 | | 27-Oct-09 | 13.44 | 13.58 | 13.12 | 13.17 | 3,385,800 | 13.05 | | 26-Oct-09 | 13.42 | 13.85 | 13.31 | 13.36 | 2,679,600 | 13.24 | | 23-Oct-09 | 13.79 | 13.81 | 13.34 | 13.41 | 3,205,900 | 13.29 | | 22-Oct-09 | 13.81 | 13.91 | 13.41 | 13.73 | 5,369,100 | 13.61 | | 21-Oct-09 | 13.99 | 14.19 | 13.73 | 13.90 | 5,935,300 | 13.77 | | 20-Oct-09 | 14.00 | 14.27 | 13.87 | 13.96 | 6,607,200 | 13.83 | | 19-Oct-09 | 14.06 | 14.18 | 13.78 | 13.99 | 5,864,500 | 13.86 | | 16-Oct-09 | 14.22 | 14.24 | 13.64 | 14.09 | 4,227,200 | 13.96 | | 15-Oct-09 | 14.66 | 14.69 | 14.11 | 14.28 | 4,393,800 | 14.15 | | 14-Oct-09 | 14.76 | 15.06 | 14.45 | 14.79 | 8,517,500 | 14.66 | | 13-Oct-09 | 14.33 | 14.71 | 14.27 | 14.41 | 3,259,000 | 14.28 | | 12-Oct-09 | 14.37 | 14.63 | 14.24 | 14.32 | 2,896,200 | 14.19 | | 9-Oct-09 | 13.93 | 14.37 | 13.90 | 14.33 | 3,871,300 | 14.20 | | 8-Oct-09 | 14.18 | 14.18 | 13.81 | 13.97 | 3,614,500 | 13.84 | | 7-Oct-09 | 14.12 | 14.36 | 13.98 | 14.11 | 2,326,600 | 13.98 | | 6-Oct-09 | 14.15 | 14.38 | 14.08 | 14.22 | 2,757,300 | 14.09 | | 5-Oct-09 | 13.98 | 14.20 | 13.79 | 14.07 | 4,871,200 | 13.94 | | 2-Oct-09 | 13.86 | 14.13 | 13.81 | 13.89 | 3,968,800 | 13.76 | | 1-Oct-09 | 15.20 | 15.20 | 14.21 | 14.21 | 6,259,100 | 14.08 | | 30-Sep-09 | 15.25 | 15.56 | 14.96 | 15.31 | 2,700,500 | 15.17 | | 29-Sep-09 | 15.45 | 15.60 | 15.09 | 15.16 | 3,423,200 | 15.02 | | 28-Sep-09 | 15.29 | 15.81 | 15.28 | 15.45 | 1,633,100 | 15.31 | | 25-Sep-09 | 15.44 | 15.56 | 15.12 | 15.24 | 1,731,600 | 15.10 | | 24-Sep-09 | 15.88 | 16.02 | 15.33 | 15.51 | 2,310,900 | 15.37 | | 23-Sep-09 | 15.97 | 16.42 | 15.88 | 15.91 | 4,482,600 | 15.77 | | 22-Sep-09 | 16.00 | 16.04 | 15.78 | 15.81 | 2,183,300 | 15.67 | | 21-Sep-09 | 15.86 | 16.06 | 15.73 | 15.87 | 1,598,900 | 15.73 | | 18-Sep-09 | 15.65 | 16.07 | 15.65 | 15.85 | 2,440,400 | 15.71 | | 17-Sep-09 | 16.09 | 16.34 | 15.60 | 15.61 | 3,111,900 | 15.47 | | 16-Sep-09 | 16.33 | 16.37 | 15.96 | 16.07 | 3,126,700 | 15.93 | | 15-Sep-09 | 16.02 | 16.35 | 16.01 | 16.24 | 2,463,300 | 16.09 | | 14-Sep-09 | 16.02 | 16.32 | 15.96 | 16.01 | 2,275,300 | 15.87 | | 11-Sep-09 | 16.68 | 16.68 | 15.93 | 16.15 | 3,367,400 | 16.00 | | 10-Sep-09 | 16.13 | 16.76 | 16.09 | 16.73 | 2,968,600 | 16.58 | | 9-Sep-09 | 16.07 | 16.27 | 15.77 | 16.11 | 3,321,600 | 15.96 | | 8-Sep-09 | 16.30 | 16.31 | 15.78 | 15.98 | 3,127,000 | 15.84 | | 4-Sep-09 | 15.44 | 15.89 | 15.34 | 15.76 | 2,697,500 | 15.62 | | 3-Sep-09 | 15.28 | 15.55 | 15.14 | 15.53 | 2,642,700 | 15.39 | | 2-Sep-09 | 14.94 | 15.25 | 14.78 | 15.13 | 3,741,800 | 14.99 | | 1-Sep-09 | 15.35 | 16.12 | 14.85 | 14.99 | 8,964,500 | 14.85 | | 31-Aug-09 | 14.74 | 14.89 | 14.57 | 14.79 | 2,289,300 | 14.66 | | 28-Aug-09 | 14.44 | 15.48 | 14.43 | 14.91 | 7,720,100 | 14.78 | | 27-Aug-09 | 14.05 | 14.17 | 13.82 | 14.14 | 2,783,200 | 14.01 | | 26-Aug-09 | 14.02 | 14.17 | 13.89 | 14.10 | 1,861,400 | 13.97 | | 25-Aug-09 | 13.95 | 14.09 | 13.81 | 14.02 | 3,127,900 | 13.89 | | 24-Aug-09 | 14.03 | 14.40 | 13.78 | 13.84 | 3,577,300 | 13.72 | | * Close price adjusted for dividends and splits. |
|