| DATE |
OPEN |
HIGH |
LOW |
CLOSE |
AVERAGE |
VOLUME |
VALUE |
 |
| 07-Sep-2010 |
19.90 |
19.90 |
19.68 |
19.90 |
19.74 |
1,040,600 |
20,541,000.00 |
| 06-Sep-2010 |
19.70 |
20.00 |
19.70 |
19.90 |
19.88 |
1,960,200 |
38,959,716.00 |
| 03-Sep-2010 |
18.96 |
19.70 |
18.96 |
19.50 |
19.47 |
4,508,400 |
87,772,240.00 |
| 02-Sep-2010 |
18.40 |
19.10 |
18.40 |
18.98 |
18.87 |
8,236,000 |
155,405,252.00 |
| 01-Sep-2010 |
18.20 |
18.48 |
18.10 |
18.40 |
18.40 |
939,400 |
17,280,606.00 |
| 31-Aug-2010 |
17.78 |
18.20 |
17.64 |
18.20 |
17.74 |
5,762,600 |
102,237,442.00 |
| 27-Aug-2010 |
18.10 |
18.10 |
17.70 |
17.78 |
17.77 |
6,251,500 |
111,082,442.00 |
| 26-Aug-2010 |
18.40 |
18.60 |
18.32 |
18.50 |
18.52 |
1,793,100 |
33,204,842.00 |
| 25-Aug-2010 |
18.20 |
18.80 |
18.04 |
18.24 |
18.36 |
1,291,500 |
23,717,804.00 |
| 24-Aug-2010 |
18.20 |
18.30 |
17.80 |
18.30 |
18.18 |
660,500 |
12,007,016.00 |
| 23-Aug-2010 |
18.40 |
18.42 |
18.22 |
18.30 |
18.29 |
343,300 |
6,277,800.00 |
| 20-Aug-2010 |
17.88 |
18.50 |
17.74 |
18.40 |
18.33 |
778,400 |
14,266,092.00 |
| 19-Aug-2010 |
17.90 |
17.92 |
17.60 |
17.88 |
17.84 |
1,165,200 |
20,791,632.00 |
| 18-Aug-2010 |
18.00 |
18.04 |
17.80 |
17.90 |
17.89 |
1,434,600 |
25,670,750.00 |
| 17-Aug-2010 |
18.00 |
18.22 |
17.76 |
17.98 |
17.97 |
1,300,900 |
23,380,914.00 |
| 16-Aug-2010 |
18.02 |
18.30 |
17.80 |
18.00 |
17.97 |
1,262,500 |
22,683,008.00 |
| 13-Aug-2010 |
17.90 |
18.00 |
17.64 |
17.90 |
17.91 |
263,100 |
4,713,278.00 |
| 12-Aug-2010 |
18.54 |
18.54 |
17.90 |
17.90 |
17.98 |
417,300 |
7,502,828.00 |
| 11-Aug-2010 |
18.56 |
18.90 |
18.46 |
18.56 |
18.68 |
627,700 |
11,724,020.00 |
| 10-Aug-2010 |
18.30 |
18.58 |
18.30 |
18.56 |
18.53 |
694,400 |
12,868,480.00 |
| 09-Aug-2010 |
18.50 |
18.50 |
18.24 |
18.30 |
18.27 |
712,300 |
13,012,298.00 |
| 06-Aug-2010 |
18.50 |
18.60 |
18.20 |
18.50 |
18.35 |
1,206,500 |
22,141,648.00 |
| 05-Aug-2010 |
17.70 |
18.50 |
17.70 |
18.42 |
18.21 |
2,568,700 |
46,773,686.00 |
| 04-Aug-2010 |
17.46 |
17.68 |
17.46 |
17.64 |
17.59 |
2,877,600 |
50,614,674.00 |
| 03-Aug-2010 |
17.50 |
17.76 |
17.10 |
17.50 |
17.40 |
1,546,100 |
26,904,372.00 |
| 02-Aug-2010 |
16.72 |
17.10 |
16.72 |
16.90 |
16.78 |
819,500 |
13,747,736.00 |
| 30-Jul-2010 |
16.86 |
16.92 |
16.68 |
16.72 |
16.79 |
988,800 |
16,600,912.00 |
| 29-Jul-2010 |
17.00 |
17.26 |
16.52 |
16.98 |
16.83 |
283,400 |
4,770,610.00 |
| 28-Jul-2010 |
17.30 |
17.38 |
16.80 |
17.00 |
16.97 |
1,600,200 |
27,148,650.00 |
| 27-Jul-2010 |
17.40 |
17.40 |
17.02 |
17.16 |
17.30 |
252,100 |
4,360,498.00 |
|
