| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 2.88 | 2.89 | 2.75 | 2.85 | 411,000 | 2.85 | | 8-Feb-10 | 2.92 | 2.94 | 2.84 | 2.85 | 469,000 | 2.85 | | 5-Feb-10 | 2.89 | 2.91 | 2.80 | 2.91 | 776,200 | 2.91 | | 4-Feb-10 | 3.00 | 3.04 | 2.86 | 2.92 | 1,020,700 | 2.92 | | 3-Feb-10 | 3.02 | 3.13 | 2.92 | 3.06 | 1,553,600 | 3.06 | | 2-Feb-10 | 2.75 | 3.04 | 2.74 | 2.99 | 4,214,700 | 2.99 | | 1-Feb-10 | 2.78 | 2.79 | 2.70 | 2.76 | 571,300 | 2.76 | | 29-Jan-10 | 2.85 | 2.89 | 2.72 | 2.74 | 818,400 | 2.74 | | 28-Jan-10 | 2.82 | 2.82 | 2.78 | 2.82 | 1,073,500 | 2.82 | | 27-Jan-10 | 2.80 | 2.80 | 2.75 | 2.78 | 469,600 | 2.78 | | 26-Jan-10 | 2.90 | 2.92 | 2.72 | 2.78 | 1,634,900 | 2.78 | | 25-Jan-10 | 3.02 | 3.04 | 2.87 | 2.88 | 910,900 | 2.88 | | 22-Jan-10 | 2.98 | 2.99 | 2.92 | 2.95 | 835,400 | 2.95 | | 21-Jan-10 | 3.07 | 3.09 | 2.98 | 3.00 | 888,200 | 3.00 | | 20-Jan-10 | 3.18 | 3.18 | 3.03 | 3.03 | 692,300 | 3.03 | | 19-Jan-10 | 3.12 | 3.14 | 3.06 | 3.10 | 683,300 | 3.10 | | 15-Jan-10 | 3.20 | 3.20 | 3.10 | 3.13 | 560,200 | 3.13 | | 14-Jan-10 | 3.18 | 3.23 | 3.16 | 3.19 | 420,900 | 3.19 | | 13-Jan-10 | 3.15 | 3.20 | 3.13 | 3.18 | 702,200 | 3.18 | | 12-Jan-10 | 3.24 | 3.24 | 3.12 | 3.13 | 985,500 | 3.13 | | 11-Jan-10 | 3.35 | 3.38 | 3.24 | 3.24 | 915,000 | 3.24 | | 8-Jan-10 | 3.30 | 3.36 | 3.27 | 3.31 | 514,500 | 3.31 | | 7-Jan-10 | 3.30 | 3.37 | 3.28 | 3.32 | 676,700 | 3.32 | | 6-Jan-10 | 3.26 | 3.32 | 3.25 | 3.28 | 980,100 | 3.28 | | 5-Jan-10 | 3.24 | 3.26 | 3.22 | 3.23 | 599,600 | 3.23 | | 4-Jan-10 | 3.32 | 3.32 | 3.23 | 3.25 | 614,500 | 3.25 | | 31-Dec-09 | 3.25 | 3.32 | 3.24 | 3.27 | 787,800 | 3.27 | | 30-Dec-09 | 3.21 | 3.31 | 3.20 | 3.30 | 1,493,600 | 3.30 | | 29-Dec-09 | 3.22 | 3.26 | 3.16 | 3.21 | 631,000 | 3.21 | | 28-Dec-09 | 3.24 | 3.29 | 3.18 | 3.22 | 941,300 | 3.22 | | 24-Dec-09 | 3.08 | 3.20 | 3.06 | 3.18 | 1,212,100 | 3.18 | | 23-Dec-09 | 3.23 | 3.23 | 3.00 | 3.04 | 3,022,200 | 3.04 | | 22-Dec-09 | 3.42 | 3.50 | 3.20 | 3.23 | 2,418,900 | 3.23 | | 21-Dec-09 | 3.85 | 3.89 | 3.45 | 3.54 | 4,129,600 | 3.54 | | 18-Dec-09 | 4.20 | 4.24 | 4.06 | 4.15 | 740,000 | 4.15 | | 17-Dec-09 | 4.10 | 4.21 | 4.03 | 4.18 | 1,054,200 | 4.18 | | 16-Dec-09 | 4.27 | 4.34 | 4.00 | 4.01 | 4,018,600 | 4.01 | | 15-Dec-09 | 3.67 | 3.87 | 3.67 | 3.79 | 1,248,900 | 3.79 | | 14-Dec-09 | 3.54 | 3.67 | 3.53 | 3.67 | 713,000 | 3.67 | | 11-Dec-09 | 3.60 | 3.62 | 3.50 | 3.53 | 592,700 | 3.53 | | 10-Dec-09 | 3.61 | 3.67 | 3.53 | 3.58 | 666,300 | 3.58 | | 9-Dec-09 | 3.70 | 3.75 | 3.49 | 3.60 | 1,381,500 | 3.60 | | 8-Dec-09 | 3.81 | 3.81 | 3.68 | 3.70 | 1,105,100 | 3.70 | | 7-Dec-09 | 3.92 | 3.92 | 3.83 | 3.86 | 512,000 | 3.86 | | 4-Dec-09 | 3.97 | 3.97 | 3.83 | 3.92 | 813,200 | 3.92 | | 3-Dec-09 | 3.98 | 4.05 | 3.92 | 3.94 | 341,800 | 3.94 | | 2-Dec-09 | 3.96 | 4.03 | 3.96 | 4.01 | 402,600 | 4.01 | | 1-Dec-09 | 4.02 | 4.11 | 3.98 | 3.98 | 649,400 | 3.98 | | 30-Nov-09 | 4.11 | 4.14 | 3.97 | 4.02 | 418,300 | 4.02 | | 27-Nov-09 | 3.97 | 4.07 | 3.97 | 4.07 | 282,800 | 4.07 | | 25-Nov-09 | 4.12 | 4.16 | 4.05 | 4.06 | 202,300 | 4.06 | | 24-Nov-09 | 4.05 | 4.12 | 3.99 | 4.12 | 428,500 | 4.12 | | 23-Nov-09 | 4.11 | 4.20 | 4.04 | 4.05 | 411,300 | 4.05 | | 20-Nov-09 | 4.06 | 4.19 | 4.00 | 4.09 | 396,400 | 4.09 | | 19-Nov-09 | 4.25 | 4.27 | 4.07 | 4.11 | 575,500 | 4.11 | | 18-Nov-09 | 4.43 | 4.43 | 4.25 | 4.28 | 805,000 | 4.28 | | 17-Nov-09 | 4.39 | 4.43 | 4.35 | 4.42 | 441,600 | 4.42 | | 16-Nov-09 | 4.38 | 4.45 | 4.30 | 4.36 | 784,500 | 4.36 | | 13-Nov-09 | 4.43 | 4.45 | 4.25 | 4.29 | 815,200 | 4.29 | | 12-Nov-09 | 4.31 | 4.54 | 4.30 | 4.39 | 2,379,700 | 4.39 | | 11-Nov-09 | 3.92 | 4.22 | 3.92 | 4.13 | 1,614,200 | 4.13 | | 10-Nov-09 | 3.79 | 3.92 | 3.78 | 3.92 | 522,600 | 3.92 | | 9-Nov-09 | 3.83 | 3.85 | 3.75 | 3.82 | 356,400 | 3.82 | | 6-Nov-09 | 3.81 | 3.84 | 3.73 | 3.79 | 333,600 | 3.79 | | 5-Nov-09 | 3.83 | 3.92 | 3.76 | 3.81 | 527,600 | 3.81 | | 4-Nov-09 | 3.77 | 3.84 | 3.73 | 3.76 | 668,900 | 3.76 | | * Close price adjusted for dividends and splits. |
|