| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 8.55 | 8.63 | 8.38 | 8.46 | 1,190,900 | 8.46 | | 20-Nov-09 | 8.30 | 8.48 | 8.27 | 8.47 | 971,700 | 8.47 | | 19-Nov-09 | 8.55 | 8.55 | 8.34 | 8.35 | 1,292,800 | 8.35 | | 18-Nov-09 | 8.59 | 8.63 | 8.50 | 8.58 | 683,800 | 8.58 | | 17-Nov-09 | 8.40 | 8.60 | 8.39 | 8.58 | 678,700 | 8.58 | | 16-Nov-09 | 8.50 | 8.53 | 8.40 | 8.46 | 1,080,900 | 8.46 | | 13-Nov-09 | 8.37 | 8.43 | 8.20 | 8.42 | 939,300 | 8.42 | | 12-Nov-09 | 8.37 | 8.45 | 8.30 | 8.32 | 1,038,800 | 8.32 | | 11-Nov-09 | 8.30 | 8.37 | 8.27 | 8.36 | 904,700 | 8.36 | | 10-Nov-09 | 8.38 | 8.40 | 8.25 | 8.28 | 1,200,900 | 8.28 | | 9-Nov-09 | 8.36 | 8.40 | 8.27 | 8.40 | 1,037,400 | 8.40 | | 6-Nov-09 | 8.24 | 8.37 | 8.21 | 8.30 | 675,600 | 8.30 | | 5-Nov-09 | 8.25 | 8.32 | 8.18 | 8.30 | 1,726,900 | 8.30 | | 4-Nov-09 | 8.24 | 8.26 | 8.14 | 8.15 | 1,378,500 | 8.15 | | 3-Nov-09 | 7.94 | 8.19 | 7.92 | 8.19 | 1,420,400 | 8.19 | | 2-Nov-09 | 8.12 | 8.17 | 7.92 | 8.02 | 1,898,300 | 8.02 | | 30-Oct-09 | 8.16 | 8.29 | 8.05 | 8.10 | 1,805,200 | 8.10 | | 29-Oct-09 | 8.24 | 8.34 | 8.15 | 8.20 | 1,425,400 | 8.20 | | 28-Oct-09 | 8.56 | 8.61 | 8.24 | 8.24 | 1,910,100 | 8.24 | | 27-Oct-09 | 8.73 | 8.81 | 8.56 | 8.65 | 2,395,400 | 8.65 | | 26-Oct-09 | 8.74 | 8.80 | 8.65 | 8.66 | 1,503,300 | 8.66 | | 23-Oct-09 | 8.83 | 8.93 | 8.64 | 8.69 | 1,330,400 | 8.69 | | 22-Oct-09 | 8.56 | 8.85 | 8.56 | 8.84 | 2,174,800 | 8.84 | | 21-Oct-09 | 8.66 | 8.84 | 8.60 | 8.60 | 1,662,900 | 8.60 | | 20-Oct-09 | 8.55 | 8.70 | 8.51 | 8.70 | 880,000 | 8.70 | | 19-Oct-09 | 8.62 | 8.68 | 8.46 | 8.65 | 618,000 | 8.65 | | 16-Oct-09 | 8.56 | 8.65 | 8.53 | 8.55 | 769,700 | 8.55 | | 15-Oct-09 | 8.60 | 8.65 | 8.53 | 8.58 | 1,613,100 | 8.58 | | 14-Oct-09 | 8.63 | 8.65 | 8.57 | 8.64 | 1,156,100 | 8.64 | | 13-Oct-09 | 8.66 | 8.68 | 8.55 | 8.63 | 2,194,200 | 8.63 | | 12-Oct-09 | 8.75 | 8.75 | 8.63 | 8.63 | 1,046,700 | 8.63 | | 9-Oct-09 | 8.69 | 8.75 | 8.66 | 8.69 | 1,038,800 | 8.69 | | 8-Oct-09 | 8.70 | 8.75 | 8.65 | 8.67 | 1,286,300 | 8.67 | | 7-Oct-09 | 8.61 | 8.66 | 8.54 | 8.64 | 557,600 | 8.64 | | 6-Oct-09 | 8.57 | 8.60 | 8.52 | 8.60 | 562,700 | 8.60 | | 5-Oct-09 | 8.48 | 8.51 | 8.33 | 8.50 | 1,041,100 | 8.50 | | 2-Oct-09 | 8.29 | 8.50 | 8.29 | 8.47 | 1,354,200 | 8.47 | | 1-Oct-09 | 8.46 | 8.46 | 8.30 | 8.39 | 926,600 | 8.39 | | 30-Sep-09 | 8.53 | 8.57 | 8.34 | 8.41 | 1,021,900 | 8.41 | | 29-Sep-09 | 8.56 | 8.59 | 8.46 | 8.50 | 1,013,300 | 8.50 | | 28-Sep-09 | 8.48 | 8.58 | 8.43 | 8.53 | 1,422,600 | 8.53 | | 25-Sep-09 | 8.44 | 8.49 | 8.30 | 8.41 | 2,118,900 | 8.41 | | 24-Sep-09 | 8.55 | 8.63 | 8.40 | 8.45 | 1,109,300 | 8.45 | | 23-Sep-09 | 8.73 | 8.73 | 8.51 | 8.52 | 1,004,800 | 8.52 | | 22-Sep-09 | 8.71 | 8.75 | 8.57 | 8.71 | 1,021,700 | 8.71 | | 21-Sep-09 | 8.65 | 8.71 | 8.55 | 8.63 | 870,400 | 8.63 | | 18-Sep-09 | 8.56 | 8.73 | 8.56 | 8.69 | 1,292,600 | 8.69 | | 17-Sep-09 | 8.60 | 8.73 | 8.45 | 8.66 | 1,040,500 | 8.66 | | 16-Sep-09 | 8.59 | 8.75 | 8.51 | 8.70 | 1,324,700 | 8.70 | | 15-Sep-09 | 8.42 | 8.59 | 8.41 | 8.56 | 864,500 | 8.56 | | 14-Sep-09 | 8.32 | 8.41 | 8.28 | 8.39 | 1,193,200 | 8.39 | | 11-Sep-09 | 8.55 | 8.56 | 8.22 | 8.32 | 1,468,000 | 8.32 | | 10-Sep-09 | 8.44 | 8.52 | 8.35 | 8.51 | 792,500 | 8.51 | | 10-Sep-09 | $ 0.14 Dividend | | 9-Sep-09 | 8.43 | 8.57 | 8.38 | 8.55 | 1,123,000 | 8.41 | | 8-Sep-09 | 8.50 | 8.54 | 8.31 | 8.39 | 804,100 | 8.25 | | 4-Sep-09 | 8.38 | 8.44 | 8.29 | 8.42 | 679,200 | 8.28 | | 3-Sep-09 | 8.25 | 8.34 | 8.19 | 8.33 | 718,700 | 8.19 | | 2-Sep-09 | 8.27 | 8.31 | 8.18 | 8.19 | 866,500 | 8.06 | | 1-Sep-09 | 8.32 | 8.45 | 8.22 | 8.27 | 1,014,700 | 8.13 | | 31-Aug-09 | 8.40 | 8.40 | 8.29 | 8.32 | 1,117,000 | 8.18 | | 28-Aug-09 | 8.54 | 8.54 | 8.40 | 8.44 | 828,200 | 8.30 | | 27-Aug-09 | 8.60 | 8.64 | 8.46 | 8.49 | 1,013,700 | 8.35 | | 26-Aug-09 | 8.60 | 8.67 | 8.52 | 8.67 | 844,200 | 8.53 | | 25-Aug-09 | 8.50 | 8.67 | 8.44 | 8.63 | 1,174,500 | 8.49 | | 24-Aug-09 | 8.51 | 8.52 | 8.41 | 8.44 | 518,900 | 8.30 | | 21-Aug-09 | 8.57 | 8.58 | 8.44 | 8.47 | 1,599,800 | 8.33 | | * Close price adjusted for dividends and splits. |
|