| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 8.15 | 8.35 | 8.14 | 8.29 | 33,400 | 8.29 | | 19-Nov-09 | 8.25 | 8.28 | 8.11 | 8.21 | 26,200 | 8.21 | | 18-Nov-09 | 8.05 | 8.34 | 8.05 | 8.29 | 18,200 | 8.29 | | 17-Nov-09 | 8.56 | 8.56 | 8.29 | 8.45 | 19,200 | 8.45 | | 16-Nov-09 | 7.97 | 8.64 | 7.97 | 8.60 | 57,000 | 8.60 | | 13-Nov-09 | 7.82 | 8.10 | 7.80 | 8.10 | 41,900 | 8.10 | | 12-Nov-09 | 7.99 | 7.99 | 7.81 | 7.81 | 23,000 | 7.81 | | 11-Nov-09 | 7.99 | 7.99 | 7.87 | 7.95 | 21,700 | 7.95 | | 10-Nov-09 | 8.04 | 8.07 | 7.90 | 7.90 | 12,900 | 7.90 | | 9-Nov-09 | 8.00 | 8.08 | 7.96 | 8.03 | 34,900 | 8.03 | | 6-Nov-09 | 7.95 | 8.03 | 7.95 | 7.96 | 24,500 | 7.96 | | 5-Nov-09 | 7.90 | 8.03 | 7.76 | 8.00 | 28,100 | 8.00 | | 4-Nov-09 | 7.99 | 8.25 | 7.85 | 7.85 | 38,100 | 7.85 | | 3-Nov-09 | 8.00 | 8.04 | 7.93 | 8.00 | 28,200 | 8.00 | | 2-Nov-09 | 7.85 | 8.03 | 7.85 | 8.00 | 26,800 | 8.00 | | 30-Oct-09 | 7.96 | 7.98 | 7.76 | 7.78 | 35,200 | 7.78 | | 29-Oct-09 | 7.99 | 8.04 | 7.95 | 8.00 | 35,800 | 8.00 | | 28-Oct-09 | 7.99 | 8.03 | 7.85 | 7.90 | 21,000 | 7.90 | | 27-Oct-09 | 7.98 | 7.99 | 7.90 | 7.91 | 34,500 | 7.91 | | 26-Oct-09 | 7.91 | 7.98 | 7.86 | 7.95 | 34,400 | 7.95 | | 23-Oct-09 | 7.92 | 7.92 | 7.84 | 7.84 | 24,700 | 7.84 | | 22-Oct-09 | 7.83 | 7.91 | 7.71 | 7.90 | 63,000 | 7.90 | | 21-Oct-09 | 7.85 | 7.92 | 7.80 | 7.83 | 43,100 | 7.83 | | 20-Oct-09 | 7.90 | 7.92 | 7.82 | 7.82 | 22,100 | 7.82 | | 19-Oct-09 | 7.92 | 7.92 | 7.84 | 7.87 | 33,900 | 7.87 | | 16-Oct-09 | 7.79 | 7.91 | 7.65 | 7.83 | 41,200 | 7.83 | | 15-Oct-09 | 7.84 | 7.93 | 7.72 | 7.81 | 38,300 | 7.81 | | 14-Oct-09 | 7.71 | 7.92 | 7.70 | 7.88 | 71,300 | 7.88 | | 14-Oct-09 | $ 0.03 Dividend | | 13-Oct-09 | 7.86 | 8.08 | 7.65 | 7.65 | 41,200 | 7.62 | | 12-Oct-09 | 8.00 | 8.00 | 7.84 | 7.84 | 30,200 | 7.81 | | 9-Oct-09 | 7.67 | 7.90 | 7.56 | 7.86 | 45,900 | 7.83 | | 8-Oct-09 | 7.74 | 7.87 | 7.61 | 7.64 | 40,000 | 7.61 | | 7-Oct-09 | 7.60 | 7.71 | 7.47 | 7.68 | 37,800 | 7.65 | | 6-Oct-09 | 7.72 | 7.83 | 7.46 | 7.63 | 27,800 | 7.60 | | 5-Oct-09 | 7.52 | 7.75 | 7.46 | 7.68 | 16,100 | 7.65 | | 2-Oct-09 | 7.35 | 7.70 | 7.28 | 7.44 | 25,100 | 7.41 | | 1-Oct-09 | 7.55 | 7.67 | 7.30 | 7.36 | 50,900 | 7.33 | | 30-Sep-09 | 7.67 | 7.98 | 7.52 | 7.53 | 48,400 | 7.50 | | 29-Sep-09 | 7.80 | 7.80 | 7.56 | 7.65 | 37,400 | 7.62 | | 28-Sep-09 | 7.75 | 7.83 | 7.66 | 7.76 | 30,000 | 7.73 | | 25-Sep-09 | 7.70 | 7.98 | 7.62 | 7.74 | 26,200 | 7.71 | | 24-Sep-09 | 7.68 | 7.78 | 7.65 | 7.70 | 27,800 | 7.67 | | 23-Sep-09 | 7.83 | 7.87 | 7.70 | 7.70 | 10,800 | 7.67 | | 22-Sep-09 | 7.67 | 7.95 | 7.51 | 7.83 | 20,400 | 7.80 | | 21-Sep-09 | 8.13 | 8.13 | 7.60 | 7.67 | 68,000 | 7.64 | | 18-Sep-09 | 8.50 | 8.50 | 8.13 | 8.13 | 50,100 | 8.10 | | 17-Sep-09 | 8.46 | 8.70 | 8.40 | 8.51 | 21,500 | 8.48 | | 16-Sep-09 | 8.23 | 8.42 | 8.18 | 8.42 | 9,900 | 8.39 | | 15-Sep-09 | 8.26 | 8.31 | 8.19 | 8.24 | 24,600 | 8.21 | | 14-Sep-09 | 8.22 | 8.35 | 8.18 | 8.28 | 8,100 | 8.25 | | 11-Sep-09 | 8.36 | 8.36 | 8.22 | 8.23 | 16,500 | 8.20 | | 10-Sep-09 | 8.35 | 8.63 | 8.26 | 8.34 | 21,400 | 8.31 | | 9-Sep-09 | 8.42 | 8.77 | 8.32 | 8.39 | 17,100 | 8.36 | | 8-Sep-09 | 8.61 | 9.11 | 8.30 | 8.33 | 9,900 | 8.30 | | 4-Sep-09 | 8.32 | 9.57 | 8.30 | 8.56 | 45,600 | 8.53 | | 3-Sep-09 | 8.67 | 8.67 | 8.28 | 8.46 | 19,100 | 8.43 | | 2-Sep-09 | 8.79 | 8.90 | 8.42 | 8.50 | 30,800 | 8.47 | | 1-Sep-09 | 9.04 | 9.42 | 8.57 | 8.60 | 28,300 | 8.57 | | 31-Aug-09 | 9.28 | 9.29 | 8.85 | 9.07 | 24,900 | 9.03 | | 28-Aug-09 | 9.99 | 9.99 | 9.29 | 9.37 | 40,600 | 9.33 | | 27-Aug-09 | 9.51 | 10.18 | 9.45 | 10.16 | 79,500 | 10.12 | | 26-Aug-09 | 9.56 | 9.60 | 9.42 | 9.50 | 55,500 | 9.46 | | 25-Aug-09 | 9.50 | 9.67 | 9.50 | 9.59 | 7,500 | 9.55 | | 24-Aug-09 | 9.63 | 9.68 | 9.35 | 9.47 | 100,000 | 9.43 | | 21-Aug-09 | 9.36 | 9.70 | 9.27 | 9.65 | 47,100 | 9.61 | | 20-Aug-09 | 9.36 | 9.36 | 9.16 | 9.30 | 8,300 | 9.26 | | * Close price adjusted for dividends and splits. |
|