| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 6.09 | 6.13 | 6.08 | 6.13 | 2,300 | 6.13 | | 8-Feb-10 | 6.06 | 6.09 | 6.00 | 6.08 | 10,000 | 6.08 | | 5-Feb-10 | 6.17 | 6.18 | 6.00 | 6.04 | 44,500 | 6.04 | | 4-Feb-10 | 6.32 | 6.32 | 6.24 | 6.24 | 24,100 | 6.24 | | 3-Feb-10 | 6.27 | 6.35 | 6.24 | 6.32 | 10,800 | 6.32 | | 2-Feb-10 | 6.31 | 6.31 | 6.17 | 6.25 | 29,000 | 6.25 | | 1-Feb-10 | 6.25 | 6.25 | 6.21 | 6.23 | 12,500 | 6.23 | | 29-Jan-10 | 6.27 | 6.27 | 6.22 | 6.23 | 50,100 | 6.23 | | 28-Jan-10 | 6.19 | 6.25 | 6.17 | 6.25 | 94,900 | 6.25 | | 27-Jan-10 | 6.21 | 6.21 | 6.17 | 6.19 | 9,100 | 6.19 | | 26-Jan-10 | 6.23 | 6.23 | 6.16 | 6.19 | 5,700 | 6.19 | | 25-Jan-10 | 6.13 | 6.25 | 6.13 | 6.21 | 21,800 | 6.21 | | 22-Jan-10 | 6.15 | 6.17 | 6.14 | 6.14 | 11,300 | 6.14 | | 21-Jan-10 | 6.22 | 6.23 | 6.17 | 6.18 | 3,800 | 6.18 | | 20-Jan-10 | 6.19 | 6.23 | 6.12 | 6.19 | 22,100 | 6.19 | | 19-Jan-10 | 6.15 | 6.20 | 6.07 | 6.19 | 29,300 | 6.19 | | 15-Jan-10 | 6.14 | 6.19 | 6.08 | 6.18 | 51,700 | 6.18 | | 14-Jan-10 | 6.27 | 6.27 | 6.15 | 6.18 | 18,900 | 6.18 | | 13-Jan-10 | 6.22 | 6.24 | 6.21 | 6.23 | 10,900 | 6.23 | | 12-Jan-10 | 6.25 | 6.28 | 6.18 | 6.19 | 15,100 | 6.19 | | 11-Jan-10 | 6.31 | 6.31 | 6.17 | 6.24 | 13,700 | 6.24 | | 8-Jan-10 | 6.21 | 6.24 | 6.13 | 6.20 | 15,000 | 6.20 | | 7-Jan-10 | 6.12 | 6.50 | 6.10 | 6.17 | 24,800 | 6.17 | | 6-Jan-10 | 6.11 | 6.15 | 6.10 | 6.10 | 6,200 | 6.10 | | 5-Jan-10 | 6.14 | 6.14 | 6.06 | 6.09 | 9,700 | 6.09 | | 4-Jan-10 | 6.08 | 6.13 | 6.04 | 6.08 | 31,200 | 6.08 | | 31-Dec-09 | 6.06 | 6.10 | 6.02 | 6.06 | 41,300 | 6.06 | | 30-Dec-09 | 6.03 | 6.07 | 6.03 | 6.07 | 15,900 | 6.07 | | 29-Dec-09 | 6.03 | 6.07 | 6.01 | 6.07 | 15,800 | 6.07 | | 29-Dec-09 | $ 0.044 Dividend | | 28-Dec-09 | 6.10 | 6.10 | 6.05 | 6.08 | 21,500 | 6.04 | | 24-Dec-09 | 6.09 | 6.09 | 6.06 | 6.07 | 1,900 | 6.03 | | 23-Dec-09 | 6.05 | 6.10 | 6.01 | 6.06 | 99,500 | 6.02 | | 22-Dec-09 | 6.05 | 6.06 | 6.02 | 6.03 | 44,300 | 5.99 | | 21-Dec-09 | 6.02 | 6.04 | 6.00 | 6.03 | 9,100 | 5.99 | | 18-Dec-09 | 6.12 | 6.12 | 5.98 | 6.01 | 23,200 | 5.97 | | 17-Dec-09 | 5.91 | 6.03 | 5.91 | 6.00 | 17,200 | 5.96 | | 16-Dec-09 | 6.00 | 6.06 | 5.97 | 5.98 | 15,600 | 5.94 | | 15-Dec-09 | 5.98 | 5.98 | 5.96 | 5.97 | 25,200 | 5.93 | | 14-Dec-09 | 5.97 | 5.97 | 5.93 | 5.94 | 39,900 | 5.90 | | 11-Dec-09 | 5.96 | 5.97 | 5.93 | 5.93 | 8,200 | 5.89 | | 11-Dec-09 | $ 0.044 Dividend | | 10-Dec-09 | 5.98 | 6.05 | 5.95 | 5.98 | 27,800 | 5.89 | | 9-Dec-09 | 6.01 | 6.01 | 5.96 | 5.96 | 3,800 | 5.87 | | 8-Dec-09 | 6.02 | 6.04 | 5.98 | 5.98 | 5,300 | 5.89 | | 7-Dec-09 | 6.09 | 6.09 | 6.03 | 6.03 | 6,200 | 5.94 | | 4-Dec-09 | 6.10 | 6.11 | 6.02 | 6.08 | 11,500 | 5.99 | | 3-Dec-09 | 6.03 | 6.06 | 6.00 | 6.06 | 4,300 | 5.97 | | 2-Dec-09 | 6.01 | 6.06 | 6.00 | 6.02 | 4,700 | 5.93 | | 1-Dec-09 | 6.05 | 6.25 | 5.99 | 6.03 | 23,000 | 5.94 | | 30-Nov-09 | 6.09 | 6.09 | 5.97 | 6.03 | 5,900 | 5.94 | | 27-Nov-09 | 5.80 | 6.00 | 5.71 | 6.00 | 20,300 | 5.91 | | 25-Nov-09 | 5.93 | 5.97 | 5.93 | 5.95 | 2,400 | 5.86 | | 24-Nov-09 | 5.95 | 5.96 | 5.94 | 5.94 | 4,000 | 5.85 | | 23-Nov-09 | 5.85 | 5.92 | 5.81 | 5.92 | 12,200 | 5.83 | | 20-Nov-09 | 5.95 | 5.95 | 5.88 | 5.88 | 6,400 | 5.79 | | 19-Nov-09 | 5.99 | 5.99 | 5.92 | 5.92 | 11,300 | 5.83 | | 18-Nov-09 | 6.00 | 6.00 | 5.92 | 5.94 | 20,300 | 5.85 | | 17-Nov-09 | 6.05 | 6.05 | 5.95 | 5.97 | 15,200 | 5.88 | | 16-Nov-09 | 6.00 | 6.03 | 5.98 | 5.99 | 16,000 | 5.90 | | 13-Nov-09 | 6.07 | 6.07 | 5.96 | 5.99 | 9,200 | 5.90 | | 12-Nov-09 | 6.10 | 6.10 | 5.93 | 5.95 | 8,200 | 5.86 | | 11-Nov-09 | 6.01 | 6.02 | 6.01 | 6.01 | 4,600 | 5.92 | | 10-Nov-09 | 6.07 | 6.07 | 5.99 | 6.00 | 4,400 | 5.91 | | 10-Nov-09 | $ 0.044 Dividend | | 9-Nov-09 | 5.99 | 6.16 | 5.98 | 6.12 | 16,800 | 5.99 | | 6-Nov-09 | 5.95 | 5.96 | 5.91 | 5.96 | 6,500 | 5.83 | | 5-Nov-09 | 6.01 | 6.01 | 5.89 | 5.93 | 9,800 | 5.80 | | 4-Nov-09 | 5.95 | 5.95 | 5.85 | 5.95 | 17,500 | 5.82 | | * Close price adjusted for dividends and splits. |
|