| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 7.90 | 8.07 | 7.75 | 8.07 | 11,100 | 8.07 | | 25-Nov-09 | 8.07 | 8.07 | 7.90 | 8.03 | 19,900 | 8.03 | | 24-Nov-09 | 8.15 | 8.27 | 8.11 | 8.12 | 18,300 | 8.12 | | 23-Nov-09 | 8.02 | 8.25 | 8.02 | 8.15 | 35,500 | 8.15 | | 20-Nov-09 | 8.03 | 8.12 | 7.90 | 8.03 | 15,400 | 8.03 | | 19-Nov-09 | 8.21 | 8.29 | 7.99 | 8.11 | 40,600 | 8.11 | | 18-Nov-09 | 8.03 | 8.13 | 7.86 | 8.05 | 24,400 | 8.05 | | 17-Nov-09 | 8.25 | 8.33 | 7.97 | 8.02 | 28,100 | 8.02 | | 16-Nov-09 | 8.37 | 8.75 | 8.08 | 8.08 | 64,300 | 8.08 | | 13-Nov-09 | 7.87 | 8.40 | 7.80 | 8.31 | 30,400 | 8.31 | | 12-Nov-09 | 7.95 | 8.10 | 7.87 | 7.96 | 22,600 | 7.96 | | 11-Nov-09 | 8.10 | 8.10 | 7.66 | 8.06 | 27,200 | 8.06 | | 10-Nov-09 | 8.27 | 8.27 | 7.84 | 7.96 | 59,400 | 7.96 | | 9-Nov-09 | 7.52 | 8.40 | 7.52 | 8.29 | 110,400 | 8.29 | | 6-Nov-09 | 7.25 | 7.64 | 7.25 | 7.50 | 39,100 | 7.50 | | 5-Nov-09 | 7.14 | 7.33 | 7.14 | 7.28 | 26,100 | 7.28 | | 4-Nov-09 | 7.38 | 7.40 | 7.11 | 7.20 | 50,300 | 7.20 | | 3-Nov-09 | 7.33 | 7.60 | 7.32 | 7.36 | 23,000 | 7.36 | | 2-Nov-09 | 7.15 | 7.57 | 7.15 | 7.51 | 58,300 | 7.51 | | 30-Oct-09 | 7.43 | 7.71 | 7.24 | 7.32 | 103,100 | 7.32 | | 29-Oct-09 | 7.35 | 7.98 | 7.29 | 7.79 | 254,300 | 7.79 | | 28-Oct-09 | 6.63 | 7.60 | 6.58 | 7.27 | 407,200 | 7.27 | | 27-Oct-09 | 6.05 | 6.56 | 6.05 | 6.31 | 94,900 | 6.31 | | 26-Oct-09 | 6.34 | 6.38 | 6.11 | 6.11 | 27,900 | 6.11 | | 23-Oct-09 | 6.15 | 6.35 | 6.15 | 6.28 | 80,500 | 6.28 | | 22-Oct-09 | 6.10 | 6.21 | 6.02 | 6.15 | 10,600 | 6.15 | | 21-Oct-09 | 6.18 | 6.19 | 6.07 | 6.11 | 48,000 | 6.11 | | 20-Oct-09 | 6.15 | 6.22 | 6.10 | 6.13 | 52,900 | 6.13 | | 19-Oct-09 | 6.23 | 6.23 | 6.15 | 6.22 | 28,400 | 6.22 | | 16-Oct-09 | 6.31 | 6.32 | 6.15 | 6.21 | 18,000 | 6.21 | | 15-Oct-09 | 6.11 | 6.20 | 6.07 | 6.20 | 42,700 | 6.20 | | 14-Oct-09 | 6.16 | 6.23 | 5.92 | 6.13 | 87,700 | 6.13 | | 13-Oct-09 | 6.15 | 6.24 | 6.14 | 6.20 | 26,300 | 6.20 | | 12-Oct-09 | 6.18 | 6.22 | 6.10 | 6.16 | 40,700 | 6.16 | | 9-Oct-09 | 6.18 | 6.25 | 6.16 | 6.23 | 9,600 | 6.23 | | 8-Oct-09 | 6.39 | 6.41 | 6.16 | 6.20 | 36,200 | 6.20 | | 7-Oct-09 | 6.38 | 6.38 | 6.30 | 6.31 | 9,200 | 6.31 | | 6-Oct-09 | 6.47 | 6.48 | 6.34 | 6.36 | 25,300 | 6.36 | | 5-Oct-09 | 6.44 | 6.49 | 6.27 | 6.32 | 18,400 | 6.32 | | 2-Oct-09 | 6.46 | 6.47 | 6.07 | 6.26 | 79,900 | 6.26 | | 1-Oct-09 | 6.50 | 6.56 | 6.43 | 6.50 | 40,500 | 6.50 | | 30-Sep-09 | 6.59 | 6.59 | 6.50 | 6.50 | 20,200 | 6.50 | | 29-Sep-09 | 6.65 | 6.65 | 6.51 | 6.65 | 6,000 | 6.65 | | 28-Sep-09 | 6.65 | 6.65 | 6.50 | 6.57 | 55,400 | 6.57 | | 25-Sep-09 | 6.38 | 6.66 | 6.35 | 6.58 | 15,600 | 6.58 | | 24-Sep-09 | 6.67 | 6.74 | 6.39 | 6.46 | 50,800 | 6.46 | | 23-Sep-09 | 6.89 | 6.92 | 6.73 | 6.73 | 26,300 | 6.73 | | 22-Sep-09 | 6.52 | 7.06 | 6.52 | 6.87 | 141,600 | 6.87 | | 21-Sep-09 | 6.46 | 6.57 | 6.40 | 6.52 | 23,800 | 6.52 | | 18-Sep-09 | 6.43 | 6.53 | 6.38 | 6.53 | 40,800 | 6.53 | | 17-Sep-09 | 6.28 | 6.51 | 6.28 | 6.43 | 53,700 | 6.43 | | 16-Sep-09 | 6.15 | 6.38 | 6.15 | 6.28 | 28,800 | 6.28 | | 15-Sep-09 | 6.52 | 6.52 | 6.29 | 6.29 | 68,600 | 6.29 | | 14-Sep-09 | 6.50 | 6.60 | 6.49 | 6.51 | 25,000 | 6.51 | | 11-Sep-09 | 6.67 | 6.72 | 6.50 | 6.50 | 46,800 | 6.50 | | 10-Sep-09 | 6.65 | 6.79 | 6.58 | 6.58 | 29,700 | 6.58 | | 9-Sep-09 | 6.61 | 6.79 | 6.51 | 6.73 | 97,500 | 6.73 | | 8-Sep-09 | 6.46 | 6.63 | 6.41 | 6.50 | 67,700 | 6.50 | | 4-Sep-09 | 6.18 | 6.56 | 6.15 | 6.55 | 113,100 | 6.55 | | 3-Sep-09 | 6.16 | 6.16 | 6.05 | 6.15 | 61,300 | 6.15 | | 2-Sep-09 | 6.00 | 6.17 | 5.87 | 6.04 | 68,300 | 6.04 | | 1-Sep-09 | 5.95 | 6.09 | 5.86 | 6.00 | 64,600 | 6.00 | | 31-Aug-09 | 6.04 | 6.10 | 5.79 | 6.00 | 165,600 | 6.00 | | 28-Aug-09 | 6.16 | 6.30 | 6.02 | 6.04 | 82,400 | 6.04 | | 27-Aug-09 | 6.10 | 6.38 | 6.06 | 6.16 | 79,800 | 6.16 | | 26-Aug-09 | 6.00 | 6.32 | 6.00 | 6.27 | 126,200 | 6.27 | | * Close price adjusted for dividends and splits. |
|