| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 9.35 | 9.75 | 9.32 | 9.49 | 369,900 | 9.49 | | 19-Nov-09 | 9.51 | 9.57 | 9.24 | 9.43 | 436,400 | 9.43 | | 18-Nov-09 | 9.54 | 9.79 | 9.33 | 9.61 | 359,300 | 9.61 | | 17-Nov-09 | 9.86 | 9.89 | 9.45 | 9.51 | 624,700 | 9.51 | | 16-Nov-09 | 9.81 | 10.00 | 9.63 | 9.93 | 456,000 | 9.93 | | 13-Nov-09 | 9.73 | 9.95 | 9.53 | 9.76 | 317,600 | 9.76 | | 12-Nov-09 | 10.19 | 10.20 | 9.60 | 9.67 | 347,400 | 9.67 | | 11-Nov-09 | 10.29 | 10.57 | 10.08 | 10.18 | 386,000 | 10.18 | | 10-Nov-09 | 10.14 | 10.29 | 9.96 | 10.13 | 255,400 | 10.13 | | 9-Nov-09 | 10.25 | 10.42 | 10.08 | 10.16 | 303,600 | 10.16 | | 6-Nov-09 | 10.05 | 10.33 | 9.79 | 10.13 | 283,100 | 10.13 | | 5-Nov-09 | 9.96 | 10.21 | 9.64 | 10.13 | 357,000 | 10.13 | | 4-Nov-09 | 10.31 | 10.39 | 9.84 | 9.87 | 502,000 | 9.87 | | 3-Nov-09 | 9.97 | 10.30 | 9.92 | 10.24 | 293,900 | 10.24 | | 2-Nov-09 | 10.17 | 10.35 | 9.88 | 10.07 | 365,600 | 10.07 | | 30-Oct-09 | 10.58 | 10.59 | 10.07 | 10.14 | 468,500 | 10.14 | | 29-Oct-09 | 10.23 | 10.78 | 10.15 | 10.59 | 667,600 | 10.59 | | 28-Oct-09 | 10.46 | 10.56 | 10.05 | 10.09 | 619,800 | 10.09 | | 27-Oct-09 | 11.15 | 11.15 | 10.48 | 10.53 | 933,700 | 10.53 | | 26-Oct-09 | 11.33 | 11.46 | 11.11 | 11.18 | 566,000 | 11.18 | | 23-Oct-09 | 11.45 | 11.62 | 11.24 | 11.29 | 555,500 | 11.29 | | 22-Oct-09 | 11.35 | 11.64 | 11.15 | 11.42 | 592,900 | 11.42 | | 21-Oct-09 | 11.23 | 11.66 | 11.07 | 11.34 | 640,300 | 11.34 | | 20-Oct-09 | 11.64 | 11.67 | 11.00 | 11.25 | 577,800 | 11.25 | | 19-Oct-09 | 11.34 | 11.72 | 11.27 | 11.67 | 631,500 | 11.67 | | 16-Oct-09 | 11.22 | 11.41 | 11.06 | 11.27 | 532,500 | 11.27 | | 15-Oct-09 | 11.03 | 11.28 | 10.91 | 11.27 | 582,100 | 11.27 | | 14-Oct-09 | 10.78 | 11.12 | 10.62 | 11.11 | 512,000 | 11.11 | | 13-Oct-09 | 10.65 | 10.74 | 10.42 | 10.67 | 537,600 | 10.67 | | 12-Oct-09 | 10.85 | 10.85 | 10.60 | 10.70 | 261,400 | 10.70 | | 9-Oct-09 | 10.53 | 10.82 | 10.44 | 10.80 | 461,900 | 10.80 | | 8-Oct-09 | 10.21 | 10.58 | 10.01 | 10.52 | 1,121,800 | 10.52 | | 7-Oct-09 | 10.08 | 10.36 | 9.99 | 10.17 | 340,600 | 10.17 | | 6-Oct-09 | 10.06 | 10.28 | 10.01 | 10.15 | 329,700 | 10.15 | | 5-Oct-09 | 9.81 | 10.08 | 9.80 | 10.03 | 253,000 | 10.03 | | 2-Oct-09 | 9.82 | 9.92 | 9.59 | 9.77 | 424,300 | 9.77 | | 1-Oct-09 | 10.08 | 10.23 | 9.92 | 9.92 | 684,400 | 9.92 | | 30-Sep-09 | 10.38 | 10.43 | 9.99 | 10.16 | 476,500 | 10.16 | | 29-Sep-09 | 10.28 | 10.49 | 10.19 | 10.32 | 459,000 | 10.32 | | 28-Sep-09 | 10.39 | 10.40 | 10.11 | 10.28 | 737,900 | 10.28 | | 25-Sep-09 | 9.80 | 10.66 | 9.36 | 10.43 | 1,702,600 | 10.43 | | 24-Sep-09 | 9.46 | 9.53 | 9.17 | 9.30 | 435,900 | 9.30 | | 23-Sep-09 | 9.36 | 9.65 | 9.25 | 9.42 | 668,000 | 9.42 | | 22-Sep-09 | 9.47 | 9.50 | 9.22 | 9.34 | 624,300 | 9.34 | | 21-Sep-09 | 9.28 | 9.48 | 9.21 | 9.42 | 365,600 | 9.42 | | 18-Sep-09 | 9.45 | 9.52 | 9.31 | 9.34 | 541,000 | 9.34 | | 17-Sep-09 | 9.45 | 9.52 | 9.39 | 9.50 | 263,600 | 9.50 | | 16-Sep-09 | 9.23 | 9.51 | 9.17 | 9.47 | 443,600 | 9.47 | | 15-Sep-09 | 9.03 | 9.24 | 9.03 | 9.23 | 244,300 | 9.23 | | 14-Sep-09 | 8.97 | 9.12 | 8.79 | 9.08 | 301,000 | 9.08 | | 11-Sep-09 | 9.22 | 9.28 | 9.00 | 9.00 | 442,300 | 9.00 | | 10-Sep-09 | 9.09 | 9.25 | 9.02 | 9.25 | 616,400 | 9.25 | | 9-Sep-09 | 8.75 | 9.18 | 8.65 | 9.13 | 542,900 | 9.13 | | 8-Sep-09 | 8.70 | 8.84 | 8.55 | 8.73 | 707,800 | 8.73 | | 4-Sep-09 | 8.39 | 8.69 | 8.21 | 8.63 | 576,800 | 8.63 | | 3-Sep-09 | 8.15 | 8.40 | 8.06 | 8.37 | 712,700 | 8.37 | | 2-Sep-09 | 8.38 | 8.38 | 8.06 | 8.12 | 1,198,400 | 8.12 | | 1-Sep-09 | 8.16 | 8.47 | 8.01 | 8.41 | 2,248,700 | 8.41 | | 31-Aug-09 | 8.58 | 8.60 | 8.16 | 8.25 | 517,900 | 8.25 | | 28-Aug-09 | 8.70 | 8.75 | 8.44 | 8.69 | 554,200 | 8.69 | | 27-Aug-09 | 8.41 | 8.66 | 8.29 | 8.65 | 589,900 | 8.65 | | 26-Aug-09 | 8.40 | 8.54 | 8.26 | 8.38 | 401,400 | 8.38 | | 26-Aug-09 | $ 0.03 Dividend | | 25-Aug-09 | 8.21 | 8.52 | 8.20 | 8.43 | 669,300 | 8.40 | | 24-Aug-09 | 8.09 | 8.26 | 7.93 | 8.21 | 1,065,400 | 8.18 | | 21-Aug-09 | 8.61 | 8.61 | 7.75 | 8.05 | 1,743,400 | 8.02 | | 20-Aug-09 | 8.40 | 8.56 | 8.25 | 8.50 | 834,200 | 8.47 | | * Close price adjusted for dividends and splits. |
|