| Date | Open | High | Low | Close | Volume | Adj Close* | | 7-Dec-09 | 9.63 | 9.83 | 9.47 | 9.48 | 142,700 | 9.48 | | 4-Dec-09 | 9.69 | 9.69 | 9.59 | 9.64 | 118,400 | 9.64 | | 3-Dec-09 | 9.67 | 9.69 | 9.64 | 9.69 | 94,900 | 9.69 | | 2-Dec-09 | 9.67 | 9.69 | 9.63 | 9.64 | 75,800 | 9.64 | | 1-Dec-09 | 9.65 | 9.70 | 9.64 | 9.67 | 89,100 | 9.67 | | 30-Nov-09 | 9.60 | 9.63 | 9.55 | 9.61 | 74,800 | 9.61 | | 27-Nov-09 | 9.48 | 9.58 | 9.48 | 9.56 | 20,100 | 9.56 | | 25-Nov-09 | 9.54 | 9.59 | 9.48 | 9.57 | 49,600 | 9.57 | | 24-Nov-09 | 9.48 | 9.50 | 9.45 | 9.50 | 88,700 | 9.50 | | 23-Nov-09 | 9.41 | 9.47 | 9.38 | 9.46 | 178,800 | 9.46 | | 20-Nov-09 | 9.32 | 9.39 | 9.31 | 9.39 | 76,000 | 9.39 | | 19-Nov-09 | 9.32 | 9.32 | 9.25 | 9.29 | 83,600 | 9.29 | | 18-Nov-09 | 9.22 | 9.29 | 9.22 | 9.29 | 86,900 | 9.29 | | 17-Nov-09 | 9.28 | 9.29 | 9.20 | 9.22 | 115,100 | 9.22 | | 16-Nov-09 | 9.20 | 9.26 | 9.14 | 9.24 | 118,400 | 9.24 | | 13-Nov-09 | 9.19 | 9.20 | 9.11 | 9.13 | 251,000 | 9.13 | | 12-Nov-09 | 9.17 | 9.20 | 9.10 | 9.15 | 199,600 | 9.15 | | 11-Nov-09 | 9.24 | 9.24 | 9.17 | 9.19 | 125,800 | 9.19 | | 10-Nov-09 | 9.20 | 9.24 | 9.19 | 9.22 | 145,500 | 9.22 | | 10-Nov-09 | $ 0.051 Dividend | | 9-Nov-09 | 9.39 | 9.39 | 9.30 | 9.30 | 97,800 | 9.25 | | 6-Nov-09 | 9.43 | 9.43 | 9.34 | 9.38 | 100,100 | 9.33 | | 5-Nov-09 | 9.50 | 9.50 | 9.40 | 9.40 | 84,500 | 9.35 | | 4-Nov-09 | 9.45 | 9.53 | 9.42 | 9.49 | 96,700 | 9.44 | | 3-Nov-09 | 9.50 | 9.55 | 9.42 | 9.46 | 89,500 | 9.41 | | 2-Nov-09 | 9.50 | 9.53 | 9.43 | 9.50 | 84,300 | 9.45 | | 30-Oct-09 | 9.64 | 9.68 | 9.48 | 9.48 | 124,500 | 9.43 | | 29-Oct-09 | 9.59 | 9.61 | 9.52 | 9.53 | 62,100 | 9.48 | | 28-Oct-09 | 9.65 | 9.65 | 9.50 | 9.53 | 62,000 | 9.48 | | 27-Oct-09 | 9.58 | 9.63 | 9.55 | 9.63 | 70,300 | 9.58 | | 26-Oct-09 | 9.69 | 9.69 | 9.53 | 9.55 | 88,300 | 9.50 | | 23-Oct-09 | 9.70 | 9.70 | 9.58 | 9.67 | 91,000 | 9.62 | | 22-Oct-09 | 9.62 | 9.69 | 9.57 | 9.67 | 93,100 | 9.62 | | 21-Oct-09 | 9.66 | 9.66 | 9.54 | 9.56 | 58,500 | 9.51 | | 20-Oct-09 | 9.60 | 9.67 | 9.55 | 9.63 | 70,600 | 9.58 | | 19-Oct-09 | 9.67 | 9.68 | 9.53 | 9.64 | 105,100 | 9.59 | | 16-Oct-09 | 9.67 | 9.67 | 9.60 | 9.65 | 61,600 | 9.60 | | 15-Oct-09 | 9.74 | 9.74 | 9.58 | 9.64 | 80,600 | 9.59 | | 14-Oct-09 | 9.84 | 9.84 | 9.65 | 9.74 | 69,300 | 9.69 | | 13-Oct-09 | 9.90 | 9.90 | 9.70 | 9.74 | 100,400 | 9.69 | | 13-Oct-09 | $ 0.051 Dividend | | 12-Oct-09 | 10.05 | 10.05 | 9.94 | 9.97 | 51,800 | 9.86 | | 9-Oct-09 | 10.09 | 10.09 | 9.95 | 10.00 | 121,900 | 9.89 | | 8-Oct-09 | 10.10 | 10.10 | 9.99 | 10.06 | 159,600 | 9.95 | | 7-Oct-09 | 9.99 | 10.03 | 9.96 | 9.99 | 77,500 | 9.88 | | 6-Oct-09 | 9.98 | 10.00 | 9.93 | 9.98 | 54,800 | 9.87 | | 5-Oct-09 | 9.94 | 9.97 | 9.85 | 9.96 | 81,100 | 9.85 | | 2-Oct-09 | 9.84 | 9.94 | 9.78 | 9.86 | 117,500 | 9.76 | | 1-Oct-09 | 9.84 | 9.90 | 9.75 | 9.82 | 66,900 | 9.72 | | 30-Sep-09 | 9.86 | 9.90 | 9.79 | 9.80 | 84,300 | 9.70 | | 29-Sep-09 | 9.87 | 9.87 | 9.70 | 9.80 | 102,600 | 9.70 | | 28-Sep-09 | 9.85 | 9.85 | 9.74 | 9.80 | 84,000 | 9.70 | | 25-Sep-09 | 9.69 | 9.81 | 9.69 | 9.79 | 81,500 | 9.69 | | 24-Sep-09 | 9.68 | 9.70 | 9.65 | 9.68 | 71,700 | 9.58 | | 23-Sep-09 | 9.62 | 9.71 | 9.62 | 9.66 | 78,100 | 9.56 | | 22-Sep-09 | 9.65 | 9.70 | 9.52 | 9.64 | 111,300 | 9.54 | | 21-Sep-09 | 9.61 | 9.70 | 9.61 | 9.65 | 95,900 | 9.55 | | 18-Sep-09 | 9.75 | 9.75 | 9.64 | 9.71 | 74,800 | 9.61 | | 17-Sep-09 | 9.65 | 9.73 | 9.64 | 9.73 | 83,100 | 9.63 | | 16-Sep-09 | 9.62 | 9.70 | 9.62 | 9.65 | 101,500 | 9.55 | | 15-Sep-09 | 9.68 | 9.71 | 9.42 | 9.62 | 122,600 | 9.52 | | 14-Sep-09 | 9.68 | 9.72 | 9.63 | 9.68 | 96,200 | 9.58 | | 11-Sep-09 | 9.64 | 9.69 | 9.62 | 9.69 | 57,000 | 9.59 | | 11-Sep-09 | $ 0.051 Dividend | | 10-Sep-09 | 9.65 | 9.69 | 9.58 | 9.68 | 62,500 | 9.53 | | 9-Sep-09 | 9.66 | 9.66 | 9.58 | 9.59 | 50,700 | 9.44 | | 8-Sep-09 | 9.60 | 9.67 | 9.56 | 9.62 | 55,200 | 9.47 | | 4-Sep-09 | 9.61 | 9.61 | 9.50 | 9.60 | 79,300 | 9.45 | | 3-Sep-09 | 9.63 | 9.63 | 9.54 | 9.57 | 141,000 | 9.42 | | * Close price adjusted for dividends and splits. |
|