| DATE |
OPEN |
HIGH |
LOW |
CLOSE |
AVERAGE |
VOLUME |
VALUE |
 |
| 07-Sep-2010 |
22.95 |
23.20 |
22.85 |
22.90 |
22.92 |
1,897,300 |
43,477,370.00 |
| 06-Sep-2010 |
22.40 |
23.30 |
22.40 |
22.95 |
22.97 |
2,741,100 |
62,949,825.00 |
| 03-Sep-2010 |
22.10 |
22.25 |
22.10 |
22.20 |
22.22 |
1,182,000 |
26,265,990.00 |
| 02-Sep-2010 |
22.00 |
22.20 |
21.95 |
22.00 |
22.00 |
1,518,300 |
33,409,300.00 |
| 01-Sep-2010 |
21.30 |
22.00 |
21.30 |
21.90 |
21.74 |
228,900 |
4,976,135.00 |
| 31-Aug-2010 |
21.50 |
22.00 |
21.50 |
21.50 |
21.74 |
254,800 |
5,540,015.00 |
| 27-Aug-2010 |
21.95 |
21.95 |
21.45 |
21.50 |
21.50 |
1,427,700 |
30,701,995.00 |
| 26-Aug-2010 |
22.00 |
22.00 |
21.50 |
21.95 |
21.94 |
266,700 |
5,851,105.00 |
| 25-Aug-2010 |
21.85 |
22.30 |
21.20 |
21.20 |
21.41 |
1,612,500 |
34,524,985.00 |
| 24-Aug-2010 |
22.30 |
22.30 |
21.80 |
21.80 |
21.90 |
511,200 |
11,193,445.00 |
| 23-Aug-2010 |
22.00 |
22.60 |
21.95 |
22.30 |
22.34 |
316,800 |
7,076,870.00 |
| 20-Aug-2010 |
21.00 |
22.30 |
21.00 |
21.95 |
21.76 |
1,449,200 |
31,531,855.00 |
| 19-Aug-2010 |
21.90 |
21.90 |
21.00 |
21.30 |
21.61 |
1,374,600 |
29,702,740.00 |
| 18-Aug-2010 |
22.10 |
22.20 |
21.90 |
21.90 |
22.02 |
403,800 |
8,891,965.00 |
| 17-Aug-2010 |
22.00 |
22.10 |
21.90 |
22.00 |
22.01 |
776,500 |
17,088,790.00 |
| 16-Aug-2010 |
21.90 |
22.10 |
21.90 |
22.00 |
21.92 |
1,340,900 |
29,397,330.00 |
| 13-Aug-2010 |
21.85 |
22.00 |
21.85 |
21.90 |
21.90 |
1,907,600 |
41,768,930.00 |
| 12-Aug-2010 |
21.95 |
21.95 |
21.40 |
21.90 |
21.88 |
1,376,400 |
30,111,875.00 |
| 11-Aug-2010 |
22.50 |
22.60 |
22.00 |
22.00 |
22.32 |
3,734,300 |
83,343,990.00 |
| 10-Aug-2010 |
22.60 |
22.60 |
22.40 |
22.50 |
22.50 |
1,984,400 |
44,648,110.00 |
| 09-Aug-2010 |
22.80 |
23.25 |
22.50 |
22.50 |
22.76 |
1,283,500 |
29,209,955.00 |
| 06-Aug-2010 |
23.30 |
23.35 |
22.50 |
22.50 |
22.96 |
1,549,700 |
35,588,825.00 |
| 05-Aug-2010 |
23.00 |
23.05 |
22.75 |
22.75 |
22.85 |
258,700 |
5,911,010.00 |
| 04-Aug-2010 |
23.00 |
23.10 |
22.80 |
22.80 |
22.95 |
1,032,200 |
23,690,230.00 |
| 03-Aug-2010 |
23.75 |
23.75 |
23.05 |
23.10 |
23.35 |
3,108,200 |
72,582,910.00 |
| 02-Aug-2010 |
23.30 |
23.60 |
23.30 |
23.40 |
23.44 |
1,227,000 |
28,764,965.00 |
| 30-Jul-2010 |
23.30 |
23.50 |
23.20 |
23.25 |
23.24 |
2,061,800 |
47,917,280.00 |
| 29-Jul-2010 |
23.75 |
23.75 |
23.30 |
23.30 |
23.52 |
641,400 |
15,084,000.00 |
| 28-Jul-2010 |
22.75 |
23.75 |
22.75 |
23.75 |
23.54 |
2,940,200 |
69,220,690.00 |
| 27-Jul-2010 |
22.35 |
22.75 |
22.30 |
22.70 |
22.60 |
2,150,500 |
48,601,685.00 |
|
