| DATE |
OPEN |
HIGH |
LOW |
CLOSE |
AVERAGE |
VOLUME |
VALUE |
 |
| 06-Sep-2010 |
17.74 |
18.14 |
17.74 |
18.06 |
18.03 |
6,783,800 |
122,328,400.00 |
| 03-Sep-2010 |
17.50 |
17.76 |
17.50 |
17.74 |
17.64 |
709,500 |
12,514,460.00 |
| 02-Sep-2010 |
17.50 |
17.70 |
17.48 |
17.60 |
17.53 |
1,044,800 |
18,310,500.00 |
| 01-Sep-2010 |
17.40 |
17.48 |
17.40 |
17.48 |
17.46 |
242,300 |
4,229,798.00 |
| 31-Aug-2010 |
17.50 |
17.54 |
17.38 |
17.54 |
17.42 |
1,317,700 |
22,960,922.00 |
| 27-Aug-2010 |
17.46 |
17.46 |
17.38 |
17.40 |
17.44 |
2,332,500 |
40,670,608.00 |
| 26-Aug-2010 |
17.50 |
17.52 |
17.40 |
17.50 |
17.43 |
2,988,400 |
52,086,730.00 |
| 25-Aug-2010 |
17.50 |
17.56 |
17.50 |
17.52 |
17.51 |
2,376,700 |
41,613,202.00 |
| 24-Aug-2010 |
17.60 |
17.66 |
17.50 |
17.60 |
17.56 |
524,300 |
9,206,960.00 |
| 23-Aug-2010 |
17.52 |
17.72 |
17.52 |
17.60 |
17.59 |
1,689,400 |
29,710,368.00 |
| 20-Aug-2010 |
17.52 |
17.52 |
17.48 |
17.50 |
17.50 |
1,822,100 |
31,886,948.00 |
| 19-Aug-2010 |
17.50 |
17.60 |
17.50 |
17.52 |
17.50 |
5,143,400 |
90,013,896.00 |
| 18-Aug-2010 |
17.28 |
17.72 |
17.26 |
17.60 |
17.60 |
1,898,500 |
33,419,166.00 |
| 17-Aug-2010 |
17.00 |
17.20 |
17.00 |
17.18 |
17.14 |
1,336,400 |
22,906,912.00 |
| 16-Aug-2010 |
17.30 |
17.30 |
17.00 |
17.00 |
17.09 |
302,300 |
5,164,972.00 |
| 13-Aug-2010 |
17.30 |
17.32 |
17.30 |
17.32 |
17.30 |
2,549,200 |
44,101,276.00 |
| 12-Aug-2010 |
17.58 |
17.60 |
17.24 |
17.30 |
17.33 |
4,797,700 |
83,152,820.00 |
| 11-Aug-2010 |
17.60 |
17.68 |
17.60 |
17.64 |
17.63 |
5,993,300 |
105,680,320.00 |
| 10-Aug-2010 |
17.40 |
17.60 |
17.38 |
17.54 |
17.51 |
3,126,300 |
54,739,934.00 |
| 09-Aug-2010 |
17.38 |
17.48 |
17.34 |
17.36 |
17.37 |
612,100 |
10,629,810.00 |
| 06-Aug-2010 |
17.40 |
17.46 |
17.36 |
17.38 |
17.39 |
2,454,600 |
42,693,604.00 |
| 05-Aug-2010 |
17.30 |
17.40 |
17.28 |
17.40 |
17.35 |
3,273,300 |
56,794,636.00 |
| 04-Aug-2010 |
17.02 |
17.24 |
17.02 |
17.22 |
17.19 |
1,431,800 |
24,613,976.00 |
| 03-Aug-2010 |
16.90 |
17.00 |
16.90 |
16.98 |
16.93 |
488,800 |
8,277,402.00 |
| 02-Aug-2010 |
16.80 |
17.00 |
16.80 |
16.98 |
16.91 |
785,000 |
13,274,872.00 |
| 30-Jul-2010 |
16.80 |
17.00 |
16.80 |
16.84 |
16.83 |
255,100 |
4,292,256.00 |
| 29-Jul-2010 |
16.70 |
16.86 |
16.70 |
16.82 |
16.79 |
3,357,000 |
56,375,836.00 |
| 28-Jul-2010 |
16.70 |
16.70 |
16.52 |
16.62 |
16.63 |
3,258,000 |
54,195,100.00 |
| 27-Jul-2010 |
16.50 |
16.70 |
16.50 |
16.70 |
16.70 |
5,254,600 |
87,737,392.00 |
| 26-Jul-2010 |
16.74 |
16.76 |
16.70 |
16.74 |
16.74 |
1,577,000 |
26,400,744.00 |
|
