| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 6.56 | 6.72 | 6.45 | 6.71 | 1,137,900 | 6.71 | | 19-Nov-09 | 6.87 | 6.87 | 6.50 | 6.63 | 1,467,600 | 6.63 | | 18-Nov-09 | 7.10 | 7.22 | 6.73 | 6.90 | 2,351,500 | 6.90 | | 17-Nov-09 | 7.49 | 7.78 | 7.40 | 7.69 | 993,400 | 7.69 | | 16-Nov-09 | 7.29 | 8.00 | 7.16 | 7.49 | 1,630,500 | 7.49 | | 13-Nov-09 | 7.21 | 7.21 | 7.12 | 7.21 | 664,800 | 7.21 | | 12-Nov-09 | 7.20 | 7.23 | 7.15 | 7.20 | 1,098,800 | 7.20 | | 11-Nov-09 | 7.25 | 7.25 | 7.14 | 7.19 | 1,026,700 | 7.19 | | 10-Nov-09 | 7.08 | 7.24 | 6.96 | 7.16 | 1,279,700 | 7.16 | | 9-Nov-09 | 7.03 | 7.25 | 7.01 | 7.05 | 1,681,800 | 7.05 | | 6-Nov-09 | 6.61 | 6.81 | 6.55 | 6.80 | 766,500 | 6.80 | | 5-Nov-09 | 6.59 | 6.74 | 6.46 | 6.71 | 1,740,000 | 6.71 | | 4-Nov-09 | 6.85 | 6.90 | 6.47 | 6.49 | 2,357,100 | 6.49 | | 3-Nov-09 | 6.29 | 6.79 | 6.28 | 6.79 | 1,648,600 | 6.79 | | 2-Nov-09 | 6.09 | 6.44 | 5.99 | 6.35 | 1,499,900 | 6.35 | | 30-Oct-09 | 5.71 | 6.35 | 5.65 | 6.08 | 2,218,900 | 6.08 | | 29-Oct-09 | 5.30 | 5.71 | 5.30 | 5.71 | 1,272,700 | 5.71 | | 28-Oct-09 | 5.74 | 5.74 | 5.31 | 5.33 | 797,400 | 5.33 | | 27-Oct-09 | 5.83 | 5.89 | 5.69 | 5.77 | 580,600 | 5.77 | | 26-Oct-09 | 5.86 | 6.05 | 5.68 | 5.79 | 596,600 | 5.79 | | 23-Oct-09 | 6.05 | 6.09 | 5.81 | 5.84 | 374,100 | 5.84 | | 22-Oct-09 | 5.94 | 6.09 | 5.81 | 6.00 | 471,500 | 6.00 | | 21-Oct-09 | 6.05 | 6.27 | 5.93 | 5.96 | 542,700 | 5.96 | | 20-Oct-09 | 6.43 | 6.44 | 6.04 | 6.09 | 564,200 | 6.09 | | 19-Oct-09 | 6.28 | 6.50 | 6.25 | 6.43 | 867,400 | 6.43 | | 16-Oct-09 | 6.26 | 6.30 | 6.11 | 6.25 | 632,700 | 6.25 | | 15-Oct-09 | 6.24 | 6.39 | 6.22 | 6.30 | 443,600 | 6.30 | | 14-Oct-09 | 6.31 | 6.38 | 6.18 | 6.31 | 453,000 | 6.31 | | 13-Oct-09 | 6.33 | 6.42 | 6.06 | 6.22 | 475,400 | 6.22 | | 12-Oct-09 | 6.48 | 6.48 | 6.33 | 6.36 | 396,800 | 6.36 | | 9-Oct-09 | 6.43 | 6.50 | 6.37 | 6.50 | 375,100 | 6.50 | | 8-Oct-09 | 6.48 | 6.56 | 6.39 | 6.41 | 633,300 | 6.41 | | 7-Oct-09 | 6.35 | 6.49 | 6.35 | 6.46 | 700,200 | 6.46 | | 6-Oct-09 | 6.21 | 6.38 | 6.07 | 6.37 | 951,000 | 6.37 | | 5-Oct-09 | 6.01 | 6.15 | 5.96 | 6.13 | 415,800 | 6.13 | | 2-Oct-09 | 5.92 | 6.14 | 5.90 | 5.99 | 536,100 | 5.99 | | 1-Oct-09 | 6.33 | 6.33 | 5.97 | 5.97 | 1,160,900 | 5.97 | | 30-Sep-09 | 6.51 | 6.54 | 6.17 | 6.38 | 800,000 | 6.38 | | 29-Sep-09 | 6.49 | 6.65 | 6.47 | 6.49 | 424,900 | 6.49 | | 28-Sep-09 | 6.54 | 6.67 | 6.31 | 6.50 | 566,300 | 6.50 | | 25-Sep-09 | 6.31 | 6.85 | 6.28 | 6.48 | 905,000 | 6.48 | | 24-Sep-09 | 6.72 | 6.72 | 6.26 | 6.31 | 1,211,000 | 6.31 | | 23-Sep-09 | 6.86 | 6.92 | 6.67 | 6.71 | 695,500 | 6.71 | | 22-Sep-09 | 7.03 | 7.25 | 6.82 | 6.85 | 697,700 | 6.85 | | 21-Sep-09 | 6.75 | 7.07 | 6.70 | 6.99 | 915,800 | 6.99 | | 18-Sep-09 | 6.79 | 6.92 | 6.60 | 6.81 | 1,061,000 | 6.81 | | 17-Sep-09 | 6.70 | 6.92 | 6.65 | 6.76 | 951,500 | 6.76 | | 16-Sep-09 | 6.27 | 6.74 | 6.04 | 6.69 | 574,000 | 6.69 | | 15-Sep-09 | 6.53 | 6.68 | 6.48 | 6.61 | 706,500 | 6.61 | | 14-Sep-09 | 6.32 | 6.55 | 6.22 | 6.53 | 535,700 | 6.53 | | 11-Sep-09 | 6.44 | 6.58 | 6.36 | 6.38 | 513,800 | 6.38 | | 10-Sep-09 | 6.35 | 6.47 | 6.18 | 6.44 | 481,700 | 6.44 | | 9-Sep-09 | 6.24 | 6.46 | 6.17 | 6.38 | 623,900 | 6.38 | | 8-Sep-09 | 6.26 | 6.33 | 6.16 | 6.27 | 858,600 | 6.27 | | 4-Sep-09 | 6.09 | 6.25 | 5.96 | 6.25 | 922,900 | 6.25 | | 3-Sep-09 | 6.12 | 6.18 | 5.90 | 6.11 | 828,000 | 6.11 | | 2-Sep-09 | 5.92 | 6.25 | 5.76 | 6.11 | 1,946,100 | 6.11 | | 1-Sep-09 | 5.73 | 6.19 | 5.72 | 5.96 | 2,125,900 | 5.96 | | 31-Aug-09 | 5.66 | 5.72 | 5.56 | 5.72 | 670,300 | 5.72 | | 28-Aug-09 | 5.89 | 5.89 | 5.62 | 5.71 | 438,400 | 5.71 | | 27-Aug-09 | 5.82 | 5.84 | 5.60 | 5.83 | 367,600 | 5.83 | | 26-Aug-09 | 5.73 | 5.95 | 5.73 | 5.78 | 570,100 | 5.78 | | 25-Aug-09 | 5.69 | 5.88 | 5.62 | 5.73 | 662,000 | 5.73 | | 24-Aug-09 | 5.70 | 5.75 | 5.62 | 5.67 | 410,200 | 5.67 | | 21-Aug-09 | 5.72 | 5.80 | 5.64 | 5.69 | 646,100 | 5.69 | | 20-Aug-09 | 5.68 | 5.70 | 5.48 | 5.66 | 374,300 | 5.66 | | * Close price adjusted for dividends and splits. |
|