| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 6.02 | 6.03 | 5.94 | 6.00 | 408,400 | 6.00 | | 23-Nov-09 | 6.07 | 6.13 | 5.98 | 6.01 | 382,000 | 6.01 | | 20-Nov-09 | 6.02 | 6.04 | 5.95 | 6.02 | 345,900 | 6.02 | | 19-Nov-09 | 6.17 | 6.17 | 5.99 | 6.06 | 351,000 | 6.06 | | 19-Nov-09 | $ 0.03 Dividend | | 18-Nov-09 | 6.17 | 6.24 | 6.12 | 6.22 | 358,800 | 6.19 | | 17-Nov-09 | 6.19 | 6.19 | 6.12 | 6.16 | 315,600 | 6.13 | | 16-Nov-09 | 6.11 | 6.20 | 6.11 | 6.12 | 348,400 | 6.09 | | 13-Nov-09 | 6.10 | 6.10 | 6.02 | 6.06 | 264,100 | 6.03 | | 12-Nov-09 | 6.14 | 6.17 | 6.04 | 6.04 | 234,300 | 6.01 | | 11-Nov-09 | 6.16 | 6.22 | 6.09 | 6.14 | 300,400 | 6.11 | | 10-Nov-09 | 6.13 | 6.15 | 6.04 | 6.10 | 232,400 | 6.07 | | 9-Nov-09 | 6.08 | 6.15 | 6.06 | 6.12 | 238,100 | 6.09 | | 6-Nov-09 | 5.96 | 6.05 | 5.92 | 5.98 | 180,900 | 5.95 | | 5-Nov-09 | 6.04 | 6.07 | 5.94 | 6.00 | 250,800 | 5.97 | | 4-Nov-09 | 6.13 | 6.18 | 5.91 | 5.93 | 386,100 | 5.90 | | 3-Nov-09 | 5.93 | 6.07 | 5.86 | 6.05 | 404,900 | 6.02 | | 2-Nov-09 | 5.86 | 6.04 | 5.84 | 6.01 | 407,400 | 5.98 | | 30-Oct-09 | 6.05 | 6.10 | 5.69 | 5.79 | 508,300 | 5.76 | | 29-Oct-09 | 6.01 | 6.10 | 5.99 | 6.06 | 305,800 | 6.03 | | 28-Oct-09 | 6.24 | 6.24 | 5.91 | 5.96 | 400,300 | 5.93 | | 27-Oct-09 | 6.30 | 6.33 | 6.20 | 6.27 | 285,500 | 6.24 | | 26-Oct-09 | 6.46 | 6.51 | 6.27 | 6.31 | 239,200 | 6.28 | | 23-Oct-09 | 6.54 | 6.55 | 6.40 | 6.40 | 471,900 | 6.37 | | 22-Oct-09 | 6.31 | 6.48 | 6.28 | 6.47 | 381,400 | 6.44 | | 22-Oct-09 | $ 0.03 Dividend | | 21-Oct-09 | 6.46 | 6.50 | 6.32 | 6.32 | 277,500 | 6.26 | | 20-Oct-09 | 6.47 | 6.49 | 6.41 | 6.45 | 208,700 | 6.39 | | 19-Oct-09 | 6.44 | 6.48 | 6.39 | 6.47 | 280,700 | 6.41 | | 16-Oct-09 | 6.42 | 6.42 | 6.32 | 6.38 | 190,600 | 6.32 | | 15-Oct-09 | 6.18 | 6.46 | 6.18 | 6.45 | 406,000 | 6.39 | | 14-Oct-09 | 6.37 | 6.45 | 6.33 | 6.39 | 502,300 | 6.33 | | 13-Oct-09 | 6.28 | 6.32 | 6.21 | 6.30 | 313,300 | 6.24 | | 12-Oct-09 | 6.41 | 6.41 | 6.28 | 6.28 | 225,200 | 6.22 | | 9-Oct-09 | 6.29 | 6.43 | 6.28 | 6.35 | 405,300 | 6.29 | | 8-Oct-09 | 6.24 | 6.33 | 6.18 | 6.31 | 368,400 | 6.25 | | 7-Oct-09 | 6.16 | 6.21 | 6.09 | 6.15 | 324,900 | 6.09 | | 6-Oct-09 | 6.14 | 6.23 | 6.06 | 6.17 | 325,600 | 6.11 | | 5-Oct-09 | 6.00 | 6.10 | 5.96 | 6.05 | 296,200 | 5.99 | | 2-Oct-09 | 6.00 | 6.00 | 5.81 | 5.94 | 542,800 | 5.88 | | 1-Oct-09 | 6.30 | 6.30 | 6.00 | 6.10 | 452,400 | 6.04 | | 30-Sep-09 | 6.30 | 6.32 | 6.15 | 6.25 | 360,800 | 6.19 | | 29-Sep-09 | 6.32 | 6.32 | 6.12 | 6.21 | 355,200 | 6.15 | | 28-Sep-09 | 6.23 | 6.39 | 6.23 | 6.28 | 333,400 | 6.22 | | 25-Sep-09 | 6.03 | 6.23 | 6.02 | 6.21 | 406,300 | 6.15 | | 24-Sep-09 | 6.51 | 6.51 | 6.05 | 6.06 | 922,600 | 6.00 | | 23-Sep-09 | 6.54 | 6.60 | 6.52 | 6.52 | 431,800 | 6.46 | | 22-Sep-09 | 6.61 | 6.62 | 6.53 | 6.53 | 302,300 | 6.47 | | 22-Sep-09 | $ 0.03 Dividend | | 21-Sep-09 | 6.57 | 6.63 | 6.50 | 6.56 | 498,400 | 6.47 | | 18-Sep-09 | 6.59 | 6.74 | 6.50 | 6.70 | 424,300 | 6.61 | | 17-Sep-09 | 6.42 | 6.58 | 6.42 | 6.52 | 497,500 | 6.43 | | 16-Sep-09 | 6.40 | 6.54 | 6.28 | 6.46 | 605,900 | 6.37 | | 15-Sep-09 | 6.35 | 6.46 | 6.33 | 6.37 | 450,600 | 6.28 | | 14-Sep-09 | 5.79 | 6.33 | 5.78 | 6.33 | 301,100 | 6.24 | | 11-Sep-09 | 6.25 | 6.39 | 6.23 | 6.29 | 401,900 | 6.20 | | 10-Sep-09 | 6.15 | 6.27 | 6.08 | 6.24 | 576,300 | 6.15 | | 9-Sep-09 | 5.98 | 6.17 | 5.97 | 6.11 | 423,300 | 6.02 | | 8-Sep-09 | 5.86 | 6.00 | 5.82 | 5.97 | 257,000 | 5.89 | | 4-Sep-09 | 5.73 | 5.84 | 5.68 | 5.79 | 225,800 | 5.71 | | 3-Sep-09 | 5.71 | 5.76 | 5.66 | 5.72 | 265,800 | 5.64 | | 2-Sep-09 | 5.69 | 5.75 | 5.57 | 5.75 | 303,000 | 5.67 | | 1-Sep-09 | 5.82 | 6.00 | 5.64 | 5.78 | 505,400 | 5.70 | | 31-Aug-09 | 6.00 | 6.00 | 5.78 | 5.88 | 297,100 | 5.80 | | 28-Aug-09 | 6.01 | 6.02 | 5.90 | 6.00 | 250,300 | 5.92 | | 27-Aug-09 | 5.94 | 6.00 | 5.87 | 5.97 | 348,800 | 5.89 | | 26-Aug-09 | 5.98 | 6.05 | 5.91 | 5.97 | 294,400 | 5.89 | | 25-Aug-09 | 5.92 | 6.15 | 5.90 | 6.02 | 500,700 | 5.94 | | 24-Aug-09 | 5.93 | 6.07 | 5.90 | 5.94 | 774,300 | 5.86 | | * Close price adjusted for dividends and splits. |
|