| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 14.80 | 15.15 | 14.48 | 14.80 | 6,400,600 | 14.80 | | 8-Feb-10 | 15.06 | 15.29 | 14.25 | 14.28 | 4,903,100 | 14.28 | | 5-Feb-10 | 14.46 | 15.15 | 13.87 | 14.95 | 9,573,200 | 14.95 | | 4-Feb-10 | 16.03 | 16.10 | 14.26 | 14.30 | 10,655,800 | 14.30 | | 3-Feb-10 | 16.93 | 17.32 | 16.37 | 16.53 | 5,657,800 | 16.53 | | 2-Feb-10 | 17.23 | 17.27 | 15.95 | 16.91 | 8,363,700 | 16.91 | | 1-Feb-10 | 15.78 | 17.07 | 15.63 | 16.96 | 6,231,300 | 16.96 | | 29-Jan-10 | 17.19 | 17.61 | 15.31 | 15.49 | 7,618,400 | 15.49 | | 28-Jan-10 | 17.13 | 17.39 | 16.47 | 16.95 | 4,547,100 | 16.95 | | 27-Jan-10 | 17.02 | 17.70 | 15.92 | 16.91 | 6,938,000 | 16.91 | | 26-Jan-10 | 17.29 | 18.35 | 16.80 | 17.15 | 6,565,400 | 17.15 | | 25-Jan-10 | 17.61 | 17.98 | 17.23 | 17.50 | 4,195,900 | 17.50 | | 22-Jan-10 | 17.50 | 18.50 | 16.61 | 16.98 | 8,259,700 | 16.98 | | 21-Jan-10 | 19.35 | 19.35 | 17.53 | 17.57 | 11,346,600 | 17.57 | | 20-Jan-10 | 20.81 | 20.88 | 20.08 | 20.23 | 4,449,500 | 20.23 | | 19-Jan-10 | 19.91 | 21.21 | 19.91 | 21.15 | 4,629,600 | 21.15 | | 15-Jan-10 | 20.45 | 20.75 | 19.75 | 20.20 | 5,047,700 | 20.20 | | 14-Jan-10 | 21.09 | 21.25 | 20.41 | 20.74 | 3,672,600 | 20.74 | | 13-Jan-10 | 21.08 | 21.45 | 19.95 | 21.12 | 5,439,700 | 21.12 | | 12-Jan-10 | 19.65 | 20.87 | 19.26 | 20.68 | 7,404,200 | 20.68 | | 11-Jan-10 | 21.47 | 22.37 | 20.04 | 20.14 | 13,410,900 | 20.14 | | 8-Jan-10 | 18.88 | 20.63 | 18.70 | 20.42 | 7,832,400 | 20.42 | | 7-Jan-10 | 18.89 | 19.40 | 18.54 | 19.11 | 4,228,300 | 19.11 | | 6-Jan-10 | 18.69 | 19.18 | 18.52 | 19.04 | 6,940,500 | 19.04 | | 5-Jan-10 | 17.32 | 18.41 | 17.28 | 18.29 | 6,682,100 | 18.29 | | 4-Jan-10 | 16.06 | 17.34 | 15.99 | 17.30 | 4,275,900 | 17.30 | | 31-Dec-09 | 15.68 | 15.86 | 15.45 | 15.46 | 1,363,500 | 15.46 | | 30-Dec-09 | 15.52 | 15.74 | 15.22 | 15.53 | 2,922,600 | 15.53 | | 29-Dec-09 | 16.41 | 16.50 | 15.72 | 15.76 | 2,788,500 | 15.76 | | 28-Dec-09 | 17.00 | 17.24 | 16.14 | 16.28 | 3,125,300 | 16.28 | | 24-Dec-09 | 16.18 | 16.74 | 16.18 | 16.63 | 2,154,800 | 16.63 | | 23-Dec-09 | 14.90 | 16.46 | 14.90 | 16.10 | 7,627,600 | 16.10 | | 22-Dec-09 | 14.15 | 14.82 | 14.11 | 14.70 | 3,503,900 | 14.70 | | 21-Dec-09 | 14.10 | 14.59 | 13.97 | 13.99 | 4,100,000 | 13.99 | | 18-Dec-09 | 13.72 | 14.08 | 13.67 | 13.89 | 7,483,600 | 13.89 | | 17-Dec-09 | 13.80 | 13.98 | 13.38 | 13.61 | 3,678,700 | 13.61 | | 16-Dec-09 | 13.69 | 14.30 | 13.69 | 14.16 | 4,332,100 | 14.16 | | 15-Dec-09 | 13.27 | 13.80 | 13.27 | 13.64 | 3,656,100 | 13.64 | | 14-Dec-09 | 13.02 | 13.47 | 12.94 | 13.47 | 2,988,000 | 13.47 | | 11-Dec-09 | 12.75 | 12.90 | 12.60 | 12.86 | 2,697,100 | 12.86 | | 10-Dec-09 | 12.34 | 12.73 | 12.31 | 12.55 | 2,909,200 | 12.55 | | 9-Dec-09 | 12.26 | 12.43 | 12.01 | 12.31 | 2,770,800 | 12.31 | | 8-Dec-09 | 11.92 | 12.37 | 11.92 | 12.09 | 3,791,300 | 12.09 | | 7-Dec-09 | 11.91 | 12.47 | 11.91 | 12.20 | 2,688,300 | 12.20 | | 4-Dec-09 | 13.00 | 13.13 | 11.93 | 12.04 | 5,239,400 | 12.04 | | 3-Dec-09 | 12.95 | 13.04 | 12.53 | 12.62 | 2,915,700 | 12.62 | | 2-Dec-09 | 12.63 | 13.15 | 12.57 | 12.82 | 3,092,200 | 12.82 | | 1-Dec-09 | 12.70 | 12.75 | 12.35 | 12.62 | 3,658,800 | 12.62 | | 30-Nov-09 | 13.00 | 13.12 | 12.16 | 12.25 | 5,201,800 | 12.25 | | 27-Nov-09 | 12.75 | 13.19 | 12.29 | 12.96 | 2,027,800 | 12.96 | | 25-Nov-09 | 13.26 | 13.47 | 12.87 | 13.41 | 2,170,700 | 13.41 | | 24-Nov-09 | 13.20 | 13.20 | 12.59 | 13.11 | 2,783,500 | 13.11 | | 23-Nov-09 | 13.98 | 14.21 | 13.10 | 13.20 | 3,748,900 | 13.20 | | 20-Nov-09 | 13.51 | 13.55 | 13.20 | 13.45 | 2,691,900 | 13.45 | | 19-Nov-09 | 13.75 | 13.81 | 13.35 | 13.68 | 3,292,300 | 13.68 | | 18-Nov-09 | 14.39 | 14.73 | 13.73 | 13.99 | 5,936,800 | 13.99 | | 17-Nov-09 | 13.43 | 14.38 | 13.20 | 14.30 | 6,495,300 | 14.30 | | 16-Nov-09 | 13.12 | 13.72 | 13.12 | 13.49 | 5,304,800 | 13.49 | | 13-Nov-09 | 12.82 | 12.94 | 12.54 | 12.92 | 2,734,600 | 12.92 | | 12-Nov-09 | 13.00 | 13.06 | 12.55 | 12.70 | 3,623,500 | 12.70 | | 11-Nov-09 | 13.31 | 13.45 | 12.95 | 13.05 | 3,076,500 | 13.05 | | 10-Nov-09 | 13.10 | 13.38 | 12.67 | 13.04 | 3,620,100 | 13.04 | | 9-Nov-09 | 12.67 | 13.20 | 12.67 | 13.20 | 4,698,300 | 13.20 | | 6-Nov-09 | 12.12 | 13.00 | 12.05 | 12.45 | 4,949,400 | 12.45 | | 5-Nov-09 | 11.99 | 12.53 | 11.90 | 12.50 | 4,521,000 | 12.50 | | 4-Nov-09 | 11.53 | 12.28 | 11.41 | 11.89 | 7,374,200 | 11.89 | | * Close price adjusted for dividends and splits. |
|