| Date | Open | High | Low | Close | Volume | Adj Close* | | | 25-Nov-09 | 16.24 | 16.25 | 16.04 | 16.18 | 48,165,600 | 16.18 | | 24-Nov-09 | 16.08 | 16.20 | 15.92 | 16.12 | 80,705,400 | 16.12 | | 23-Nov-09 | 15.83 | 16.04 | 15.83 | 16.02 | 73,905,500 | 16.02 | | 20-Nov-09 | 15.66 | 15.72 | 15.45 | 15.59 | 63,916,000 | 15.59 | | 19-Nov-09 | 15.92 | 15.96 | 15.57 | 15.76 | 69,771,300 | 15.76 | | 18-Nov-09 | 16.01 | 16.14 | 15.95 | 16.09 | 47,568,800 | 16.09 | | 17-Nov-09 | 15.96 | 16.08 | 15.89 | 16.02 | 52,038,500 | 16.02 | | 16-Nov-09 | 15.80 | 16.19 | 15.77 | 16.00 | 98,229,400 | 16.00 | | 13-Nov-09 | 15.76 | 15.80 | 15.56 | 15.66 | 65,429,800 | 15.66 | | 12-Nov-09 | 15.80 | 15.94 | 15.66 | 15.75 | 65,682,000 | 15.75 | | 11-Nov-09 | 15.94 | 15.97 | 15.65 | 15.83 | 71,297,400 | 15.83 | | 10-Nov-09 | 15.95 | 15.99 | 15.48 | 15.78 | 73,600,100 | 15.78 | | 9-Nov-09 | 15.70 | 15.92 | 15.60 | 15.85 | 102,908,900 | 15.85 | | 6-Nov-09 | 14.98 | 15.49 | 14.83 | 15.33 | 165,053,400 | 15.33 | | 5-Nov-09 | 14.28 | 14.55 | 14.21 | 14.43 | 70,544,100 | 14.43 | | 4-Nov-09 | 14.44 | 14.59 | 14.15 | 14.19 | 80,303,600 | 14.19 | | 3-Nov-09 | 14.20 | 14.47 | 14.17 | 14.32 | 77,081,700 | 14.32 | | 2-Nov-09 | 14.30 | 14.59 | 14.19 | 14.47 | 101,128,000 | 14.47 | | 30-Oct-09 | 14.93 | 14.94 | 14.15 | 14.26 | 129,847,100 | 14.26 | | 29-Oct-09 | 14.54 | 14.99 | 14.46 | 14.87 | 83,654,200 | 14.87 | | 28-Oct-09 | 14.77 | 14.82 | 14.35 | 14.42 | 107,272,800 | 14.42 | | 27-Oct-09 | 15.07 | 15.14 | 14.86 | 14.93 | 87,465,200 | 14.93 | | 26-Oct-09 | 15.24 | 15.45 | 14.83 | 15.01 | 96,270,900 | 15.01 | | 23-Oct-09 | 15.37 | 15.40 | 15.11 | 15.20 | 88,086,700 | 15.20 | | 22-Oct-09 | 15.50 | 15.58 | 15.11 | 15.34 | 125,121,400 | 15.34 | | 21-Oct-09 | 15.51 | 15.95 | 15.50 | 15.53 | 96,683,600 | 15.53 | | 20-Oct-09 | 15.80 | 15.82 | 15.47 | 15.58 | 101,087,500 | 15.58 | | 19-Oct-09 | 16.05 | 16.13 | 15.80 | 15.84 | 99,245,700 | 15.84 | | 16-Oct-09 | 16.35 | 16.41 | 15.85 | 16.08 | 182,334,800 | 16.08 | | 15-Oct-09 | 16.79 | 16.84 | 16.48 | 16.79 | 92,328,900 | 16.79 | | 14-Oct-09 | 16.77 | 16.87 | 16.56 | 16.84 | 92,569,500 | 16.84 | | 13-Oct-09 | 16.32 | 16.54 | 16.08 | 16.39 | 70,643,000 | 16.39 | | 12-Oct-09 | 16.36 | 16.49 | 16.27 | 16.33 | 58,627,300 | 16.33 | | 9-Oct-09 | 16.20 | 16.37 | 16.10 | 16.18 | 70,406,900 | 16.18 | | 8-Oct-09 | 16.46 | 16.55 | 16.20 | 16.22 | 77,369,500 | 16.22 | | 7-Oct-09 | 16.03 | 16.32 | 15.91 | 16.16 | 60,911,500 | 16.16 | | 6-Oct-09 | 16.14 | 16.40 | 16.00 | 16.08 | 95,698,000 | 16.08 | | 5-Oct-09 | 15.59 | 15.91 | 15.51 | 15.83 | 74,099,100 | 15.83 | | 2-Oct-09 | 15.45 | 15.66 | 15.15 | 15.36 | 133,091,800 | 15.36 | | 1-Oct-09 | 16.31 | 16.39 | 15.95 | 15.97 | 113,494,100 | 15.97 | | 30-Sep-09 | 16.83 | 16.86 | 16.31 | 16.42 | 120,763,600 | 16.42 | | 29-Sep-09 | 16.91 | 17.09 | 16.67 | 16.71 | 80,778,200 | 16.71 | | 28-Sep-09 | 16.47 | 16.91 | 16.44 | 16.76 | 73,786,600 | 16.76 | | 25-Sep-09 | 16.35 | 16.57 | 16.06 | 16.37 | 103,735,800 | 16.37 | | 24-Sep-09 | 17.06 | 17.17 | 16.34 | 16.58 | 123,229,300 | 16.58 | | 23-Sep-09 | 17.17 | 17.50 | 16.95 | 17.00 | 134,308,100 | 17.00 | | 22-Sep-09 | 17.06 | 17.19 | 16.91 | 17.01 | 95,910,500 | 17.01 | | 21-Sep-09 | 16.43 | 16.89 | 16.24 | 16.76 | 109,299,100 | 16.76 | | 18-Sep-09 | 16.88 | 16.88 | 16.43 | 16.50 | 123,024,100 | 16.50 | | 17-Sep-09 | 16.97 | 17.52 | 16.35 | 16.66 | 255,066,600 | 16.66 | | 17-Sep-09 | $ 0.10 Cash Dividend | | 16-Sep-09 | 16.39 | 17.18 | 16.33 | 17.00 | 268,968,200 | 16.90 | | 15-Sep-09 | 15.49 | 16.15 | 15.48 | 16.00 | 209,198,600 | 15.91 | | 14-Sep-09 | 14.55 | 15.41 | 14.40 | 15.35 | 139,284,100 | 15.26 | | 11-Sep-09 | 14.87 | 14.98 | 14.63 | 14.67 | 101,219,100 | 14.58 | | 10-Sep-09 | 14.92 | 14.94 | 14.52 | 14.80 | 119,880,100 | 14.71 | | 9-Sep-09 | 14.78 | 15.03 | 14.61 | 14.87 | 154,055,500 | 14.78 | | 8-Sep-09 | 14.52 | 14.69 | 14.36 | 14.50 | 142,954,300 | 14.41 | | 4-Sep-09 | 13.48 | 13.90 | 13.30 | 13.87 | 77,231,300 | 13.79 | | 3-Sep-09 | 13.35 | 13.48 | 13.29 | 13.45 | 54,457,600 | 13.37 | | 2-Sep-09 | 13.21 | 13.32 | 13.03 | 13.20 | 70,407,200 | 13.12 | | 1-Sep-09 | 13.74 | 13.88 | 13.29 | 13.34 | 103,474,500 | 13.26 | | 31-Aug-09 | 13.94 | 13.98 | 13.75 | 13.90 | 67,090,000 | 13.82 | | 28-Aug-09 | 14.35 | 14.37 | 13.98 | 14.08 | 73,884,400 | 14.00 | | 27-Aug-09 | 14.11 | 14.25 | 13.95 | 14.19 | 63,817,000 | 14.11 | | 26-Aug-09 | 14.24 | 14.30 | 14.01 | 14.11 | 66,641,500 | 14.03 | | 25-Aug-09 | 14.23 | 14.44 | 14.20 | 14.30 | 77,119,300 | 14.22 |
|