| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 4.94 | 5.02 | 4.80 | 5.01 | 538,000 | 5.01 | | 19-Nov-09 | 5.03 | 5.03 | 4.87 | 4.95 | 652,700 | 4.95 | | 18-Nov-09 | 4.94 | 5.11 | 4.93 | 5.05 | 810,800 | 5.05 | | 17-Nov-09 | 4.96 | 4.96 | 4.83 | 4.94 | 648,500 | 4.94 | | 16-Nov-09 | 4.99 | 4.99 | 4.83 | 4.97 | 1,337,000 | 4.97 | | 13-Nov-09 | 4.70 | 4.82 | 4.66 | 4.80 | 659,600 | 4.80 | | 12-Nov-09 | 4.73 | 4.81 | 4.63 | 4.74 | 743,300 | 4.74 | | 11-Nov-09 | 4.85 | 4.87 | 4.73 | 4.78 | 845,900 | 4.78 | | 10-Nov-09 | 4.69 | 4.74 | 4.53 | 4.70 | 837,900 | 4.70 | | 9-Nov-09 | 4.94 | 4.94 | 4.60 | 4.65 | 958,300 | 4.65 | | 6-Nov-09 | 4.58 | 4.68 | 4.48 | 4.59 | 979,900 | 4.59 | | 5-Nov-09 | 4.62 | 4.82 | 4.45 | 4.60 | 935,300 | 4.60 | | 4-Nov-09 | 4.62 | 4.79 | 4.49 | 4.57 | 995,400 | 4.57 | | 3-Nov-09 | 4.35 | 4.67 | 4.30 | 4.59 | 1,311,200 | 4.59 | | 2-Nov-09 | 4.57 | 4.57 | 4.20 | 4.37 | 888,100 | 4.37 | | 30-Oct-09 | 4.47 | 4.48 | 4.15 | 4.35 | 801,700 | 4.35 | | 29-Oct-09 | 4.25 | 4.48 | 4.25 | 4.45 | 881,600 | 4.45 | | 28-Oct-09 | 4.33 | 4.53 | 4.15 | 4.19 | 927,600 | 4.19 | | 27-Oct-09 | 4.44 | 4.61 | 4.33 | 4.44 | 643,300 | 4.44 | | 26-Oct-09 | 4.64 | 4.86 | 4.50 | 4.55 | 1,105,200 | 4.55 | | 23-Oct-09 | 4.93 | 4.94 | 4.67 | 4.77 | 662,500 | 4.77 | | 22-Oct-09 | 4.92 | 4.94 | 4.62 | 4.68 | 1,221,700 | 4.68 | | 21-Oct-09 | 4.83 | 5.08 | 4.82 | 4.92 | 921,400 | 4.92 | | 20-Oct-09 | 5.15 | 5.15 | 4.77 | 4.85 | 976,200 | 4.85 | | 19-Oct-09 | 5.08 | 5.16 | 5.00 | 5.10 | 721,300 | 5.10 | | 16-Oct-09 | 4.90 | 5.13 | 4.82 | 5.11 | 1,031,100 | 5.11 | | 15-Oct-09 | 5.20 | 5.20 | 4.93 | 4.94 | 986,500 | 4.94 | | 14-Oct-09 | 5.34 | 5.34 | 5.12 | 5.25 | 679,200 | 5.25 | | 13-Oct-09 | 5.45 | 5.50 | 5.16 | 5.20 | 1,317,200 | 5.20 | | 12-Oct-09 | 5.08 | 5.50 | 5.08 | 5.50 | 1,259,500 | 5.50 | | 9-Oct-09 | 4.96 | 5.07 | 4.91 | 5.07 | 678,800 | 5.07 | | 8-Oct-09 | 5.20 | 5.27 | 4.94 | 5.09 | 1,166,600 | 5.09 | | 7-Oct-09 | 4.93 | 5.13 | 4.82 | 5.12 | 1,684,400 | 5.12 | | 6-Oct-09 | 4.60 | 4.97 | 4.48 | 4.97 | 2,075,600 | 4.97 | | 5-Oct-09 | 4.23 | 4.37 | 4.20 | 4.35 | 500,200 | 4.35 | | 2-Oct-09 | 4.10 | 4.27 | 4.00 | 4.22 | 742,400 | 4.22 | | 1-Oct-09 | 4.37 | 4.45 | 4.11 | 4.19 | 845,800 | 4.19 | | 30-Sep-09 | 4.36 | 4.39 | 4.15 | 4.36 | 502,700 | 4.36 | | 29-Sep-09 | 4.10 | 4.28 | 4.10 | 4.23 | 372,200 | 4.23 | | 28-Sep-09 | 4.15 | 4.26 | 4.08 | 4.13 | 568,100 | 4.13 | | 25-Sep-09 | 4.19 | 4.24 | 4.07 | 4.12 | 769,100 | 4.12 | | 24-Sep-09 | 4.32 | 4.40 | 4.04 | 4.30 | 786,600 | 4.30 | | 23-Sep-09 | 4.32 | 4.47 | 4.25 | 4.30 | 734,000 | 4.30 | | 22-Sep-09 | 4.30 | 4.40 | 4.24 | 4.30 | 534,500 | 4.30 | | 21-Sep-09 | 4.20 | 4.22 | 4.03 | 4.14 | 1,094,600 | 4.14 | | 18-Sep-09 | 4.50 | 4.54 | 4.21 | 4.24 | 2,696,900 | 4.24 | | 17-Sep-09 | 4.75 | 4.83 | 4.40 | 4.42 | 1,277,600 | 4.42 | | 16-Sep-09 | 4.86 | 4.97 | 4.70 | 4.73 | 1,035,700 | 4.73 | | 15-Sep-09 | 4.48 | 4.74 | 4.41 | 4.74 | 658,700 | 4.74 | | 14-Sep-09 | 4.52 | 4.57 | 4.41 | 4.44 | 531,000 | 4.44 | | 11-Sep-09 | 4.75 | 4.89 | 4.52 | 4.67 | 625,800 | 4.67 | | 10-Sep-09 | 4.72 | 4.76 | 4.60 | 4.65 | 467,800 | 4.65 | | 9-Sep-09 | 4.84 | 4.87 | 4.61 | 4.65 | 661,500 | 4.65 | | 8-Sep-09 | 4.90 | 5.00 | 4.75 | 4.79 | 759,400 | 4.79 | | 4-Sep-09 | 4.60 | 4.84 | 4.60 | 4.76 | 465,300 | 4.76 | | 3-Sep-09 | 4.59 | 4.77 | 4.56 | 4.72 | 799,100 | 4.72 | | 2-Sep-09 | 4.30 | 4.59 | 4.22 | 4.56 | 909,900 | 4.56 | | 1-Sep-09 | 4.37 | 4.48 | 4.15 | 4.22 | 459,800 | 4.22 | | 31-Aug-09 | 4.50 | 4.50 | 4.35 | 4.40 | 406,000 | 4.40 | | 28-Aug-09 | 4.63 | 4.68 | 4.45 | 4.45 | 296,500 | 4.45 | | 27-Aug-09 | 4.51 | 4.64 | 4.41 | 4.61 | 310,300 | 4.61 | | 26-Aug-09 | 4.62 | 4.62 | 4.49 | 4.61 | 252,500 | 4.61 | | 25-Aug-09 | 4.61 | 4.64 | 4.49 | 4.61 | 293,000 | 4.61 | | 24-Aug-09 | 4.64 | 4.69 | 4.44 | 4.50 | 248,000 | 4.50 | | 21-Aug-09 | 4.45 | 4.62 | 4.44 | 4.61 | 455,500 | 4.61 | | 20-Aug-09 | 4.38 | 4.47 | 4.32 | 4.47 | 206,300 | 4.47 | | * Close price adjusted for dividends and splits. |
|