| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 7.15 | 7.72 | 7.15 | 7.53 | 27,000 | 7.53 | | 8-Feb-10 | 7.18 | 7.22 | 7.00 | 7.01 | 31,700 | 7.01 | | 5-Feb-10 | 7.08 | 7.35 | 6.59 | 7.21 | 22,900 | 7.21 | | 4-Feb-10 | 7.63 | 7.64 | 7.03 | 7.07 | 22,600 | 7.07 | | 3-Feb-10 | 8.52 | 8.53 | 7.50 | 7.65 | 31,600 | 7.65 | | 2-Feb-10 | 8.54 | 8.82 | 8.49 | 8.50 | 16,400 | 8.50 | | 1-Feb-10 | 8.88 | 9.49 | 8.41 | 8.49 | 14,900 | 8.49 | | 29-Jan-10 | 9.03 | 9.03 | 8.81 | 8.86 | 15,000 | 8.86 | | 28-Jan-10 | 8.70 | 9.49 | 8.60 | 8.81 | 18,300 | 8.81 | | 27-Jan-10 | 8.39 | 8.70 | 8.39 | 8.65 | 6,900 | 8.65 | | 26-Jan-10 | 8.57 | 9.00 | 8.43 | 8.47 | 18,000 | 8.47 | | 25-Jan-10 | 8.72 | 8.72 | 8.23 | 8.58 | 14,000 | 8.58 | | 22-Jan-10 | 8.70 | 9.03 | 8.14 | 8.35 | 23,200 | 8.35 | | 21-Jan-10 | 9.05 | 9.54 | 8.66 | 8.68 | 17,300 | 8.68 | | 20-Jan-10 | 9.44 | 9.44 | 9.02 | 9.20 | 8,300 | 9.20 | | 19-Jan-10 | 8.78 | 9.70 | 8.78 | 9.49 | 12,700 | 9.49 | | 15-Jan-10 | 8.92 | 8.98 | 8.76 | 8.78 | 18,600 | 8.78 | | 14-Jan-10 | 8.68 | 9.12 | 8.68 | 8.80 | 21,700 | 8.80 | | 13-Jan-10 | 8.56 | 8.92 | 8.51 | 8.71 | 13,300 | 8.71 | | 12-Jan-10 | 8.61 | 8.72 | 8.57 | 8.65 | 7,800 | 8.65 | | 11-Jan-10 | 8.61 | 8.84 | 8.50 | 8.72 | 15,600 | 8.72 | | 8-Jan-10 | 8.87 | 9.01 | 8.47 | 8.54 | 16,900 | 8.54 | | 7-Jan-10 | 8.84 | 8.95 | 8.30 | 8.50 | 23,400 | 8.50 | | 6-Jan-10 | 9.42 | 9.58 | 8.82 | 8.82 | 34,800 | 8.82 | | 5-Jan-10 | 10.08 | 10.08 | 9.44 | 9.44 | 23,000 | 9.44 | | 4-Jan-10 | 10.43 | 10.52 | 9.95 | 10.07 | 12,800 | 10.07 | | 31-Dec-09 | 9.75 | 10.52 | 9.57 | 10.22 | 33,200 | 10.22 | | 30-Dec-09 | 9.50 | 9.75 | 9.50 | 9.75 | 14,300 | 9.75 | | 29-Dec-09 | 9.83 | 9.92 | 9.52 | 9.57 | 9,300 | 9.57 | | 28-Dec-09 | 10.25 | 10.25 | 9.71 | 9.85 | 15,600 | 9.85 | | 24-Dec-09 | 10.38 | 10.38 | 10.14 | 10.18 | 1,200 | 10.18 | | 23-Dec-09 | 10.21 | 10.21 | 9.96 | 10.08 | 5,600 | 10.08 | | 22-Dec-09 | 10.45 | 10.45 | 9.96 | 9.96 | 14,100 | 9.96 | | 21-Dec-09 | 10.33 | 10.64 | 10.18 | 10.24 | 8,500 | 10.24 | | 18-Dec-09 | 10.43 | 10.84 | 10.00 | 10.25 | 49,400 | 10.25 | | 17-Dec-09 | 10.65 | 10.70 | 10.25 | 10.31 | 11,200 | 10.31 | | 16-Dec-09 | 10.22 | 10.81 | 10.01 | 10.49 | 32,100 | 10.49 | | 15-Dec-09 | 10.95 | 11.13 | 10.04 | 10.08 | 21,600 | 10.08 | | 14-Dec-09 | 10.84 | 10.90 | 10.11 | 10.65 | 20,000 | 10.65 | | 11-Dec-09 | 10.75 | 11.40 | 10.30 | 10.72 | 17,400 | 10.72 | | 10-Dec-09 | 10.97 | 11.72 | 10.52 | 10.62 | 6,600 | 10.62 | | 9-Dec-09 | 10.50 | 11.60 | 10.50 | 10.88 | 15,800 | 10.88 | | 8-Dec-09 | 10.34 | 10.43 | 9.59 | 10.24 | 8,200 | 10.24 | | 7-Dec-09 | 10.38 | 10.38 | 9.78 | 10.15 | 15,800 | 10.15 | | 4-Dec-09 | 10.09 | 10.50 | 10.09 | 10.40 | 10,800 | 10.40 | | 3-Dec-09 | 9.91 | 10.50 | 9.73 | 9.82 | 10,300 | 9.82 | | 2-Dec-09 | 9.90 | 10.13 | 9.50 | 9.83 | 4,600 | 9.83 | | 1-Dec-09 | 9.50 | 9.77 | 9.28 | 9.45 | 10,200 | 9.45 | | 30-Nov-09 | 9.55 | 9.55 | 9.08 | 9.36 | 9,900 | 9.36 | | 27-Nov-09 | 9.65 | 10.01 | 9.55 | 9.55 | 6,900 | 9.55 | | 27-Nov-09 | $ 0.10 Dividend | | 25-Nov-09 | 10.25 | 10.33 | 9.83 | 10.04 | 3,800 | 9.94 | | 24-Nov-09 | 10.22 | 10.29 | 9.78 | 10.22 | 14,500 | 10.12 | | 23-Nov-09 | 9.65 | 10.48 | 9.65 | 10.19 | 19,700 | 10.09 | | 20-Nov-09 | 9.64 | 9.64 | 9.40 | 9.45 | 19,000 | 9.36 | | 19-Nov-09 | 10.25 | 10.30 | 9.68 | 9.68 | 14,700 | 9.58 | | 18-Nov-09 | 10.31 | 10.38 | 10.26 | 10.26 | 15,900 | 10.16 | | 17-Nov-09 | 10.45 | 10.86 | 10.15 | 10.39 | 6,300 | 10.29 | | 16-Nov-09 | 10.06 | 10.58 | 10.06 | 10.55 | 23,300 | 10.44 | | 13-Nov-09 | 9.85 | 9.95 | 9.27 | 9.95 | 16,100 | 9.85 | | 12-Nov-09 | 10.38 | 10.38 | 9.76 | 9.83 | 18,500 | 9.73 | | 11-Nov-09 | 10.68 | 10.68 | 10.26 | 10.37 | 6,300 | 10.27 | | 10-Nov-09 | 10.75 | 10.80 | 10.52 | 10.52 | 7,100 | 10.42 | | 9-Nov-09 | 11.07 | 11.09 | 10.50 | 10.74 | 29,500 | 10.63 | | 6-Nov-09 | 10.76 | 10.98 | 10.70 | 10.75 | 12,000 | 10.64 | | 5-Nov-09 | 10.90 | 10.99 | 10.70 | 10.93 | 14,700 | 10.82 | | 4-Nov-09 | 11.27 | 11.27 | 10.50 | 10.71 | 32,000 | 10.60 | | * Close price adjusted for dividends and splits. |
|