| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.78 | 7.81 | 7.70 | 7.70 | 76,900 | 7.70 | | 24-Nov-09 | 7.99 | 7.99 | 7.71 | 7.75 | 153,200 | 7.75 | | 23-Nov-09 | 7.85 | 8.05 | 7.85 | 8.01 | 90,300 | 8.01 | | 20-Nov-09 | 7.82 | 7.99 | 7.81 | 7.85 | 85,900 | 7.85 | | 19-Nov-09 | 7.97 | 8.00 | 7.82 | 7.82 | 80,500 | 7.82 | | 18-Nov-09 | 8.00 | 8.07 | 8.00 | 8.05 | 65,200 | 8.05 | | 17-Nov-09 | 7.80 | 8.20 | 7.80 | 8.09 | 76,300 | 8.09 | | 17-Nov-09 | $ 0.07 Dividend | | 16-Nov-09 | 8.05 | 8.14 | 8.02 | 8.08 | 106,200 | 8.01 | | 13-Nov-09 | 7.92 | 8.00 | 7.88 | 7.98 | 62,200 | 7.91 | | 12-Nov-09 | 7.96 | 8.08 | 7.90 | 7.90 | 96,400 | 7.83 | | 11-Nov-09 | 8.14 | 8.14 | 7.94 | 7.96 | 95,300 | 7.89 | | 10-Nov-09 | 8.07 | 8.18 | 8.02 | 8.02 | 104,900 | 7.95 | | 9-Nov-09 | 8.07 | 8.07 | 7.95 | 8.00 | 133,000 | 7.93 | | 6-Nov-09 | 8.05 | 8.06 | 7.89 | 8.03 | 42,200 | 7.96 | | 5-Nov-09 | 8.04 | 8.10 | 7.83 | 7.98 | 100,700 | 7.91 | | 4-Nov-09 | 8.15 | 8.22 | 7.90 | 7.90 | 122,700 | 7.83 | | 3-Nov-09 | 8.19 | 8.23 | 8.08 | 8.14 | 68,700 | 8.07 | | 2-Nov-09 | 8.22 | 8.47 | 8.11 | 8.35 | 64,700 | 8.28 | | 30-Oct-09 | 8.35 | 8.36 | 8.13 | 8.21 | 104,700 | 8.14 | | 29-Oct-09 | 8.28 | 8.45 | 8.15 | 8.28 | 78,900 | 8.21 | | 28-Oct-09 | 8.68 | 8.78 | 8.11 | 8.21 | 89,800 | 8.14 | | 27-Oct-09 | 8.68 | 8.95 | 8.63 | 8.68 | 47,500 | 8.60 | | 26-Oct-09 | 8.70 | 8.94 | 8.64 | 8.67 | 86,900 | 8.59 | | 23-Oct-09 | 8.99 | 9.00 | 8.69 | 8.73 | 63,000 | 8.65 | | 22-Oct-09 | 8.83 | 9.00 | 8.68 | 8.99 | 57,000 | 8.91 | | 21-Oct-09 | 8.94 | 9.18 | 8.81 | 8.82 | 85,100 | 8.74 | | 20-Oct-09 | 9.31 | 9.31 | 8.81 | 8.95 | 62,400 | 8.87 | | 20-Oct-09 | $ 0.07 Dividend | | 19-Oct-09 | 9.36 | 9.43 | 9.22 | 9.29 | 47,900 | 9.14 | | 16-Oct-09 | 9.30 | 9.45 | 9.01 | 9.29 | 98,000 | 9.14 | | 15-Oct-09 | 9.44 | 9.45 | 9.34 | 9.36 | 37,800 | 9.21 | | 14-Oct-09 | 9.39 | 9.50 | 9.20 | 9.49 | 99,700 | 9.34 | | 13-Oct-09 | 9.33 | 9.38 | 9.24 | 9.28 | 50,200 | 9.13 | | 12-Oct-09 | 9.50 | 9.50 | 9.29 | 9.34 | 51,000 | 9.19 | | 9-Oct-09 | 9.38 | 9.49 | 9.21 | 9.47 | 75,000 | 9.32 | | 8-Oct-09 | 9.26 | 9.50 | 9.25 | 9.36 | 70,500 | 9.21 | | 7-Oct-09 | 9.22 | 9.24 | 8.96 | 9.21 | 41,700 | 9.06 | | 6-Oct-09 | 9.00 | 9.25 | 8.85 | 9.25 | 99,600 | 9.10 | | 5-Oct-09 | 8.85 | 8.98 | 8.63 | 8.97 | 115,600 | 8.83 | | 2-Oct-09 | 8.69 | 8.85 | 8.65 | 8.81 | 103,100 | 8.67 | | 1-Oct-09 | 8.84 | 8.87 | 8.15 | 8.77 | 185,200 | 8.63 | | 30-Sep-09 | 8.91 | 8.98 | 8.59 | 8.93 | 161,400 | 8.79 | | 29-Sep-09 | 9.24 | 9.25 | 8.80 | 8.80 | 298,700 | 8.66 | | 28-Sep-09 | 9.01 | 9.28 | 8.79 | 9.25 | 161,800 | 9.10 | | 25-Sep-09 | 8.63 | 9.01 | 8.60 | 8.98 | 120,200 | 8.84 | | 24-Sep-09 | 8.91 | 8.91 | 8.49 | 8.69 | 97,400 | 8.55 | | 23-Sep-09 | 8.88 | 9.02 | 8.80 | 8.88 | 141,800 | 8.74 | | 22-Sep-09 | 9.00 | 9.00 | 8.37 | 8.91 | 109,200 | 8.77 | | 21-Sep-09 | 8.90 | 8.98 | 8.43 | 8.93 | 98,700 | 8.79 | | 18-Sep-09 | 8.87 | 9.05 | 8.54 | 9.03 | 255,500 | 8.88 | | 18-Sep-09 | $ 0.07 Dividend | | 17-Sep-09 | 8.80 | 9.00 | 8.47 | 8.87 | 170,200 | 8.66 | | 16-Sep-09 | 8.58 | 8.88 | 8.58 | 8.73 | 168,300 | 8.52 | | 15-Sep-09 | 8.15 | 8.60 | 8.11 | 8.56 | 208,300 | 8.36 | | 14-Sep-09 | 7.87 | 8.23 | 7.87 | 8.14 | 200,900 | 7.95 | | 11-Sep-09 | 7.89 | 7.92 | 7.80 | 7.86 | 108,300 | 7.67 | | 10-Sep-09 | 7.85 | 7.90 | 7.61 | 7.90 | 113,800 | 7.71 | | 9-Sep-09 | 7.66 | 7.92 | 7.58 | 7.88 | 130,400 | 7.69 | | 8-Sep-09 | 7.30 | 7.65 | 7.30 | 7.63 | 223,300 | 7.45 | | 4-Sep-09 | 7.35 | 7.35 | 7.22 | 7.29 | 168,900 | 7.12 | | 3-Sep-09 | 7.20 | 7.44 | 7.20 | 7.36 | 200,200 | 7.18 | | 2-Sep-09 | 7.20 | 7.39 | 7.19 | 7.19 | 160,300 | 7.02 | | 1-Sep-09 | 7.38 | 7.55 | 7.19 | 7.28 | 281,700 | 7.11 | | 31-Aug-09 | 7.51 | 7.57 | 7.39 | 7.49 | 211,800 | 7.31 | | 28-Aug-09 | 7.58 | 7.58 | 7.47 | 7.56 | 149,200 | 7.38 | | 27-Aug-09 | 7.50 | 7.64 | 7.38 | 7.58 | 144,200 | 7.40 | | 26-Aug-09 | 7.52 | 7.69 | 7.35 | 7.58 | 202,700 | 7.40 | | 25-Aug-09 | 7.75 | 7.85 | 7.51 | 7.64 | 251,900 | 7.46 | | * Close price adjusted for dividends and splits. |
|