| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 6.39 | 6.58 | 6.30 | 6.48 | 90,300 | 6.48 | | 8-Feb-10 | 6.84 | 6.85 | 6.28 | 6.29 | 160,600 | 6.29 | | 5-Feb-10 | 6.46 | 6.88 | 6.40 | 6.87 | 116,700 | 6.87 | | 4-Feb-10 | 6.65 | 6.81 | 6.38 | 6.46 | 135,800 | 6.46 | | 3-Feb-10 | 6.83 | 6.92 | 6.66 | 6.70 | 110,100 | 6.70 | | 2-Feb-10 | 6.67 | 6.91 | 6.65 | 6.84 | 169,200 | 6.84 | | 1-Feb-10 | 6.67 | 6.73 | 6.57 | 6.68 | 79,800 | 6.68 | | 29-Jan-10 | 6.58 | 6.75 | 6.57 | 6.65 | 199,900 | 6.65 | | 28-Jan-10 | 6.73 | 6.78 | 6.48 | 6.53 | 170,200 | 6.53 | | 27-Jan-10 | 6.60 | 6.72 | 6.60 | 6.70 | 173,200 | 6.70 | | 26-Jan-10 | 6.69 | 6.80 | 6.61 | 6.61 | 120,200 | 6.61 | | 25-Jan-10 | 6.90 | 6.93 | 6.70 | 6.70 | 94,200 | 6.70 | | 22-Jan-10 | 6.87 | 6.95 | 6.71 | 6.82 | 169,900 | 6.82 | | 21-Jan-10 | 7.00 | 7.00 | 6.74 | 6.87 | 161,000 | 6.87 | | 20-Jan-10 | 7.08 | 7.13 | 6.94 | 7.00 | 119,700 | 7.00 | | 19-Jan-10 | 6.85 | 7.20 | 6.70 | 7.18 | 250,700 | 7.18 | | 15-Jan-10 | 6.94 | 7.06 | 6.60 | 6.82 | 168,100 | 6.82 | | 14-Jan-10 | 6.72 | 7.12 | 6.71 | 6.91 | 295,800 | 6.91 | | 13-Jan-10 | 6.63 | 6.83 | 6.52 | 6.77 | 147,600 | 6.77 | | 12-Jan-10 | 6.56 | 6.70 | 6.53 | 6.56 | 160,100 | 6.56 | | 11-Jan-10 | 6.85 | 6.89 | 6.58 | 6.65 | 177,400 | 6.65 | | 11-Jan-10 | $ 0.06 Dividend | | 8-Jan-10 | 6.68 | 6.78 | 6.55 | 6.78 | 239,300 | 6.72 | | 7-Jan-10 | 7.09 | 7.15 | 6.60 | 6.68 | 651,000 | 6.62 | | 6-Jan-10 | 7.44 | 7.68 | 6.97 | 7.66 | 643,800 | 7.59 | | 5-Jan-10 | 7.89 | 7.89 | 7.07 | 7.47 | 449,200 | 7.40 | | 4-Jan-10 | 7.77 | 7.98 | 7.57 | 7.85 | 196,800 | 7.78 | | 31-Dec-09 | 7.61 | 7.79 | 7.50 | 7.62 | 80,000 | 7.55 | | 30-Dec-09 | 7.49 | 7.75 | 7.41 | 7.62 | 91,900 | 7.55 | | 29-Dec-09 | 7.26 | 7.65 | 7.16 | 7.55 | 114,000 | 7.48 | | 28-Dec-09 | 7.34 | 7.39 | 7.05 | 7.26 | 113,300 | 7.20 | | 24-Dec-09 | 7.23 | 7.36 | 7.23 | 7.33 | 23,300 | 7.27 | | 23-Dec-09 | 7.26 | 7.35 | 7.10 | 7.19 | 69,100 | 7.13 | | 22-Dec-09 | 7.22 | 7.38 | 7.17 | 7.23 | 82,300 | 7.17 | | 21-Dec-09 | 7.37 | 7.52 | 7.20 | 7.23 | 197,300 | 7.17 | | 18-Dec-09 | 7.60 | 7.60 | 7.24 | 7.30 | 411,300 | 7.24 | | 17-Dec-09 | 7.63 | 7.81 | 7.48 | 7.55 | 197,600 | 7.48 | | 16-Dec-09 | 7.68 | 7.74 | 7.50 | 7.69 | 121,800 | 7.62 | | 15-Dec-09 | 7.81 | 7.97 | 7.52 | 7.58 | 204,300 | 7.51 | | 14-Dec-09 | 7.62 | 7.94 | 7.50 | 7.86 | 352,700 | 7.79 | | 11-Dec-09 | 6.81 | 7.96 | 6.81 | 7.64 | 1,266,000 | 7.57 | | 10-Dec-09 | 6.28 | 6.37 | 5.98 | 6.02 | 99,200 | 5.97 | | 9-Dec-09 | 6.20 | 6.30 | 6.02 | 6.26 | 109,600 | 6.20 | | 8-Dec-09 | 6.17 | 6.34 | 5.97 | 6.22 | 102,700 | 6.16 | | 7-Dec-09 | 6.26 | 6.30 | 6.10 | 6.21 | 72,900 | 6.16 | | 4-Dec-09 | 5.95 | 6.29 | 5.85 | 6.28 | 118,100 | 6.22 | | 3-Dec-09 | 5.78 | 5.99 | 5.74 | 5.80 | 128,300 | 5.75 | | 2-Dec-09 | 5.63 | 5.89 | 5.56 | 5.80 | 114,400 | 5.75 | | 1-Dec-09 | 5.81 | 5.81 | 5.60 | 5.64 | 107,400 | 5.59 | | 30-Nov-09 | 5.93 | 5.93 | 5.48 | 5.71 | 229,500 | 5.66 | | 27-Nov-09 | 5.77 | 6.07 | 5.76 | 5.96 | 82,200 | 5.91 | | 25-Nov-09 | 6.19 | 6.26 | 6.05 | 6.08 | 139,100 | 6.03 | | 24-Nov-09 | 6.26 | 6.29 | 6.06 | 6.17 | 125,300 | 6.12 | | 23-Nov-09 | 6.22 | 6.30 | 6.11 | 6.24 | 157,600 | 6.18 | | 20-Nov-09 | 6.14 | 6.18 | 6.03 | 6.12 | 156,200 | 6.07 | | 19-Nov-09 | 6.20 | 6.24 | 5.89 | 6.22 | 184,000 | 6.16 | | 18-Nov-09 | 6.26 | 6.36 | 6.13 | 6.28 | 83,600 | 6.22 | | 17-Nov-09 | 6.31 | 6.35 | 6.08 | 6.25 | 114,200 | 6.19 | | 16-Nov-09 | 6.12 | 6.38 | 6.12 | 6.33 | 142,300 | 6.27 | | 13-Nov-09 | 6.15 | 6.22 | 5.95 | 6.07 | 153,500 | 6.02 | | 12-Nov-09 | 6.35 | 6.41 | 6.00 | 6.10 | 375,300 | 6.05 | | 11-Nov-09 | 6.65 | 6.75 | 6.35 | 6.35 | 495,200 | 6.29 | | 10-Nov-09 | 6.70 | 6.86 | 6.40 | 6.54 | 110,700 | 6.48 | | 9-Nov-09 | 6.75 | 6.88 | 6.57 | 6.77 | 152,800 | 6.71 | | 6-Nov-09 | 6.67 | 6.85 | 6.39 | 6.64 | 142,000 | 6.58 | | 5-Nov-09 | 6.57 | 6.82 | 6.57 | 6.76 | 193,000 | 6.70 | | 4-Nov-09 | 6.44 | 6.65 | 6.28 | 6.47 | 263,600 | 6.41 | | * Close price adjusted for dividends and splits. |
|